KissMeData/045100/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191700	2404508250	18770	18770	18770	18770	754
3	20240329	191600	2404508250	18770	18770	18770	18770	0
4	20240329	191500	2404508250	18770	18770	18770	18770	0
5	20240329	191400	2404508250	18770	18770	18770	18770	0
6	20240329	191300	2404508250	18770	18770	18770	18770	0
7	20240329	191200	2404508250	18770	18770	18770	18770	0
8	20240329	191100	2404508250	18770	18770	18770	18770	0
9	20240329	191000	2404508250	18770	18770	18770	18770	0
10	20240329	190900	2404508250	18770	18770	18770	18770	0
11	20240329	190800	2404508250	18770	18770	18770	18770	0
12	20240329	190700	2404508250	18770	18770	18770	18770	0
13	20240329	190600	2404508250	18770	18770	18770	18770	0
14	20240329	190500	2404508250	18770	18770	18770	18770	0
15	20240329	190400	2404508250	18770	18770	18770	18770	0
16	20240329	190300	2404508250	18770	18770	18770	18770	0
17	20240329	190200	2404508250	18770	18770	18770	18770	0
18	20240329	190100	2404508250	18770	18770	18770	18770	0
19	20240329	190000	2404508250	18770	18770	18770	18770	0
20	20240329	185900	2404508250	18770	18770	18770	18770	0
21	20240329	185800	2404508250	18770	18770	18770	18770	0
22	20240329	185700	2404508250	18770	18770	18770	18770	0
23	20240329	185600	2404508250	18770	18770	18770	18770	0
24	20240329	185500	2404508250	18770	18770	18770	18770	0
25	20240329	185400	2404508250	18770	18770	18770	18770	0
26	20240329	185300	2404508250	18770	18770	18770	18770	0
27	20240329	185200	2404508250	18770	18770	18770	18770	0
28	20240329	185100	2404508250	18770	18770	18770	18770	0
29	20240329	185000	2404508250	18770	18770	18770	18770	0
30	20240329	184900	2404508250	18770	18770	18770	18770	0
31	20240329	184800	2404508250	18770	18770	18770	18770	0
32	20240329	184700	2404508250	18770	18770	18770	18770	754
33	20240329	184600	2404508250	18770	18770	18770	18770	0
34	20240329	184500	2404508250	18770	18770	18770	18770	0
35	20240329	184400	2404508250	18770	18770	18770	18770	0
36	20240329	184300	2404508250	18770	18770	18770	18770	0
37	20240329	184200	2404508250	18770	18770	18770	18770	0
38	20240329	184100	2404508250	18770	18770	18770	18770	0
39	20240329	184000	2404508250	18770	18770	18770	18770	0
40	20240329	183900	2404508250	18770	18770	18770	18770	0
41	20240329	183800	2404508250	18770	18770	18770	18770	0
42	20240329	183700	2404508250	18770	18770	18770	18770	0
43	20240329	183600	2404508250	18770	18770	18770	18770	0
44	20240329	183500	2404508250	18770	18770	18770	18770	0
45	20240329	183400	2404508250	18770	18770	18770	18770	0
46	20240329	183300	2404508250	18770	18770	18770	18770	0
47	20240329	183200	2404508250	18770	18770	18770	18770	0
48	20240329	183100	2404508250	18770	18770	18770	18770	0
49	20240329	183000	2404508250	18770	18770	18770	18770	0
50	20240329	182900	2404508250	18770	18770	18770	18770	0
51	20240329	182800	2404508250	18770	18770	18770	18770	0
52	20240329	182700	2404508250	18770	18770	18770	18770	0
53	20240329	182600	2404508250	18770	18770	18770	18770	0
54	20240329	182500	2404508250	18770	18770	18770	18770	0
55	20240329	182400	2404508250	18770	18770	18770	18770	0
56	20240329	182300	2404508250	18770	18770	18770	18770	0
57	20240329	182200	2404508250	18770	18770	18770	18770	0
58	20240329	182100	2404508250	18770	18770	18770	18770	0
59	20240329	182000	2404508250	18770	18770	18770	18770	0
60	20240329	181900	2404508250	18770	18770	18770	18770	0
61	20240329	181800	2404508250	18770	18770	18770	18770	0
62	20240329	181700	2404508250	18770	18770	18770	18770	754
63	20240329	181600	2404508250	18770	18770	18770	18770	0
64	20240329	181500	2404508250	18770	18770	18770	18770	0
65	20240329	181400	2404508250	18770	18770	18770	18770	0
66	20240329	181300	2404508250	18770	18770	18770	18770	0
67	20240329	181200	2404508250	18770	18770	18770	18770	0
68	20240329	181100	2404508250	18770	18770	18770	18770	0
69	20240329	181000	2404508250	18770	18770	18770	18770	0
70	20240329	180900	2404508250	18770	18770	18770	18770	0
71	20240329	180800	2404508250	18770	18770	18770	18770	0
72	20240329	180700	2404508250	18770	18770	18770	18770	0
73	20240329	180600	2404508250	18770	18770	18770	18770	0
74	20240329	180500	2404508250	18770	18770	18770	18770	0
75	20240329	180400	2404508250	18770	18770	18770	18770	0
76	20240329	180300	2404508250	18770	18770	18770	18770	0
77	20240329	180200	2404508250	18770	18770	18770	18770	0
78	20240329	180100	2404508250	18770	18770	18770	18770	0
79	20240329	180000	2404508250	18770	18770	18770	18770	0
80	20240329	175900	2404508250	18770	18770	18770	18770	0
81	20240329	175800	2404508250	18770	18770	18770	18770	0
82	20240329	175700	2404508250	18770	18770	18770	18770	0
83	20240329	175600	2404508250	18770	18770	18770	18770	0
84	20240329	175500	2404508250	18770	18770	18770	18770	0
85	20240329	175400	2404508250	18770	18770	18770	18770	0
86	20240329	175300	2404508250	18770	18770	18770	18770	0
87	20240329	175200	2404508250	18770	18770	18770	18770	0
88	20240329	175100	2404508250	18770	18770	18770	18770	0
89	20240329	175000	2404508250	18770	18770	18770	18770	0
90	20240329	174900	2404508250	18770	18770	18770	18770	0
91	20240329	174800	2404508250	18770	18770	18770	18770	0
92	20240329	174700	2404508250	18770	18770	18770	18770	754
93	20240329	174600	2404508250	18770	18770	18770	18770	0
94	20240329	174500	2404508250	18770	18770	18770	18770	0
95	20240329	174400	2404508250	18770	18770	18770	18770	0
96	20240329	174300	2404508250	18770	18770	18770	18770	0
97	20240329	174200	2404508250	18770	18770	18770	18770	0
98	20240329	174100	2404508250	18770	18770	18770	18770	0
99	20240329	174000	2404508250	18770	18770	18770	18770	0
100	20240329	173900	2404508250	18770	18770	18770	18770	0
101	20240329	173800	2404508250	18770	18770	18770	18770	0
102	20240329	173700	2404508250	18770	18770	18770	18770	0
103	20240329	173600	2404508250	18770	18770	18770	18770	0
104	20240329	173500	2404508250	18770	18770	18770	18770	0
105	20240329	173400	2404508250	18770	18770	18770	18770	0
106	20240329	173300	2404508250	18770	18770	18770	18770	0
107	20240329	173200	2404508250	18770	18770	18770	18770	0
108	20240329	173100	2404508250	18770	18770	18770	18770	0
109	20240329	173000	2404508250	18770	18770	18770	18770	0
110	20240329	172900	2404508250	18770	18770	18770	18770	0
111	20240329	172800	2404508250	18770	18770	18770	18770	0
112	20240329	172700	2404508250	18770	18770	18770	18770	0
113	20240329	172600	2404508250	18770	18770	18770	18770	0
114	20240329	172500	2404508250	18770	18770	18770	18770	0
115	20240329	172400	2404508250	18770	18770	18770	18770	0
116	20240329	172300	2404508250	18770	18770	18770	18770	0
117	20240329	172200	2404508250	18770	18770	18770	18770	0
118	20240329	172100	2404508250	18770	18770	18770	18770	0
119	20240329	172000	2404508250	18770	18770	18770	18770	0
120	20240329	171900	2404508250	18770	18770	18770	18770	0
121	20240329	171800	2404508250	18770	18770	18770	18770	0
122	20240329	171700	2404508250	18770	18770	18770	18770	754
123	20240329	171600	2404508250	18770	18770	18770	18770	0
124	20240329	171500	2404508250	18770	18770	18770	18770	0
125	20240329	171400	2404508250	18770	18770	18770	18770	0
126	20240329	171300	2404508250	18770	18770	18770	18770	0
127	20240329	171200	2404508250	18770	18770	18770	18770	0
128	20240329	171100	2404508250	18770	18770	18770	18770	0
129	20240329	171000	2404508250	18770	18770	18770	18770	0
130	20240329	170900	2404508250	18770	18770	18770	18770	0
131	20240329	170800	2404508250	18770	18770	18770	18770	0
132	20240329	170700	2404508250	18770	18770	18770	18770	0
133	20240329	170600	2404508250	18770	18770	18770	18770	0
134	20240329	170500	2404508250	18770	18770	18770	18770	0
135	20240329	170400	2404508250	18770	18770	18770	18770	0
136	20240329	170300	2404508250	18770	18770	18770	18770	0
137	20240329	170200	2404508250	18770	18770	18770	18770	0
138	20240329	170100	2404508250	18770	18770	18770	18770	0
139	20240329	170000	2404508250	18770	18770	18770	18770	0
140	20240329	165900	2404508250	18770	18770	18770	18770	0
141	20240329	165800	2404508250	18770	18770	18770	18770	0
142	20240329	165700	2404508250	18770	18770	18770	18770	0
143	20240329	165600	2404508250	18770	18770	18770	18770	0
144	20240329	165500	2404508250	18770	18770	18770	18770	0
145	20240329	165400	2404508250	18770	18770	18770	18770	0
146	20240329	165300	2404508250	18770	18770	18770	18770	0
147	20240329	165200	2404508250	18770	18770	18770	18770	0
148	20240329	165100	2404508250	18770	18770	18770	18770	0
149	20240329	165000	2404508250	18770	18770	18770	18770	0
150	20240329	164900	2404508250	18770	18770	18770	18770	0
151	20240329	164800	2404508250	18770	18770	18770	18770	0
152	20240329	164700	2404508250	18770	18770	18770	18770	754
153	20240329	164600	2404508250	18770	18770	18770	18770	0
154	20240329	164500	2404508250	18770	18770	18770	18770	0
155	20240329	164400	2404508250	18770	18770	18770	18770	0
156	20240329	164300	2404508250	18770	18770	18770	18770	0
157	20240329	164200	2404508250	18770	18770	18770	18770	0
158	20240329	164100	2404508250	18770	18770	18770	18770	0
159	20240329	164000	2404508250	18770	18770	18770	18770	0
160	20240329	163900	2404508250	18770	18770	18770	18770	0
161	20240329	163800	2404508250	18770	18770	18770	18770	0
162	20240329	163700	2404508250	18770	18770	18770	18770	0
163	20240329	163600	2404508250	18770	18770	18770	18770	0
164	20240329	163500	2404508250	18770	18770	18770	18770	0
165	20240329	163400	2404508250	18770	18770	18770	18770	0
166	20240329	163300	2404508250	18770	18770	18770	18770	0
167	20240329	163200	2404508250	18770	18770	18770	18770	0
168	20240329	163100	2404508250	18770	18770	18770	18770	0
169	20240329	163000	2404508250	18770	18770	18770	18770	0
170	20240329	162900	2404508250	18770	18770	18770	18770	0
171	20240329	162800	2404508250	18770	18770	18770	18770	0
172	20240329	162700	2404508250	18770	18770	18770	18770	0
173	20240329	162600	2404508250	18770	18770	18770	18770	0
174	20240329	162500	2404508250	18770	18770	18770	18770	0
175	20240329	162400	2404508250	18770	18770	18770	18770	0
176	20240329	162300	2404508250	18770	18770	18770	18770	0
177	20240329	162200	2404508250	18770	18770	18770	18770	0
178	20240329	162100	2404508250	18770	18770	18770	18770	0
179	20240329	162000	2404508250	18770	18770	18770	18770	0
180	20240329	161900	2404508250	18770	18770	18770	18770	0
181	20240329	161800	2404508250	18770	18770	18770	18770	0
182	20240329	161700	2404508250	18770	18770	18770	18770	754
183	20240329	161600	2404508250	18770	18770	18770	18770	0
184	20240329	161500	2404508250	18770	18770	18770	18770	0
185	20240329	161400	2404508250	18770	18770	18770	18770	0
186	20240329	161300	2404508250	18770	18770	18770	18770	0
187	20240329	161200	2404508250	18770	18770	18770	18770	0
188	20240329	161100	2404508250	18770	18770	18770	18770	0
189	20240329	161000	2404508250	18770	18770	18770	18770	0
190	20240329	160900	2404508250	18770	18770	18770	18770	0
191	20240329	160800	2404508250	18770	18770	18770	18770	0
192	20240329	160700	2404508250	18770	18770	18770	18770	0
193	20240329	160600	2404508250	18770	18770	18770	18770	0
194	20240329	160500	2404508250	18770	18770	18770	18770	0
195	20240329	160400	2404508250	18770	18770	18770	18770	0
196	20240329	160300	2404508250	18770	18770	18770	18770	0
197	20240329	160200	2404508250	18770	18770	18770	18770	0
198	20240329	160100	2404508250	18770	18770	18770	18770	0
199	20240329	160000	2404508250	18770	18770	18770	18770	0
200	20240329	155900	2404508250	18770	18770	18770	18770	0
201	20240329	155800	2404508250	18770	18770	18770	18770	0
202	20240329	155700	2404508250	18770	18770	18770	18770	0
203	20240329	155600	2404508250	18770	18770	18770	18770	0
204	20240329	155500	2404508250	18770	18770	18770	18770	0
205	20240329	155400	2404508250	18770	18770	18770	18770	0
206	20240329	155300	2404508250	18770	18770	18770	18770	0
207	20240329	155200	2404508250	18770	18770	18770	18770	0
208	20240329	155100	2404508250	18770	18770	18770	18770	0
209	20240329	155000	2404508250	18770	18770	18770	18770	0
210	20240329	154900	2404508250	18770	18770	18770	18770	0
211	20240329	154800	2404508250	18770	18770	18770	18770	0
212	20240329	154700	2404508250	18770	18770	18770	18770	754
213	20240329	154600	2404508250	18770	18770	18770	18770	0
214	20240329	154500	2404508250	18770	18770	18770	18770	0
215	20240329	154400	2404508250	18770	18770	18770	18770	0
216	20240329	154300	2404508250	18770	18770	18770	18770	0
217	20240329	154200	2404508250	18770	18770	18770	18770	0
218	20240329	154100	2404508250	18770	18770	18770	18770	0
219	20240329	154000	2404508250	18770	18770	18770	18770	0
220	20240329	153900	2404508250	18770	18770	18770	18770	0
221	20240329	153800	2404508250	18770	18770	18770	18770	0
222	20240329	153700	2404508250	18770	18770	18770	18770	0
223	20240329	153600	2404508250	18770	18770	18770	18770	0
224	20240329	153500	2404508250	18770	18770	18770	18770	0
225	20240329	153400	2404508250	18770	18770	18770	18770	0
226	20240329	153300	2404508250	18770	18770	18770	18770	0
227	20240329	153200	2404508250	18770	18770	18770	18770	0
228	20240329	153100	2404508250	18770	18770	18770	18770	0
229	20240329	153000	2404508250	18770	18770	18770	18770	754
230	20240329	152900	2390355670	18770	18770	18770	18770	0
231	20240329	152800	2390355670	18770	18770	18770	18770	0
232	20240329	152700	2390355670	18770	18770	18770	18770	0
233	20240329	152600	2390355670	18770	18770	18770	18770	0
234	20240329	152500	2390355670	18770	18770	18770	18770	0
235	20240329	152400	2390355670	18770	18770	18770	18770	0
236	20240329	152300	2390355670	18770	18770	18770	18770	0
237	20240329	152200	2390355670	18770	18770	18770	18770	0
238	20240329	152100	2390355670	18770	18770	18770	18770	0
239	20240329	152000	2390355670	18770	18770	18770	18770	0
240	20240329	151900	2390355670	18770	18760	18790	18760	249
241	20240329	151800	2385681440	18760	18780	18780	18750	528
242	20240329	151700	2375778990	18770	18780	18780	18760	366
243	20240329	151600	2368912040	18780	18780	18790	18780	195
244	20240329	151500	2365249920	18780	18780	18780	18760	102
245	20240329	151400	2363334740	18760	18780	18780	18760	438
246	20240329	151300	2355114270	18780	18780	18780	18770	102
247	20240329	151200	2353198810	18780	18770	18780	18770	26
248	20240329	151100	2352710610	18780	18770	18780	18770	21
249	20240329	151000	2352316240	18790	18790	18790	18790	310
250	20240329	150900	2346491340	18790	18790	18790	18790	144
251	20240329	150800	2343785580	18760	18770	18770	18760	235
252	20240329	150700	2339376680	18760	18760	18760	18760	13
253	20240329	150600	2339132800	18760	18760	18760	18760	15
254	20240329	150500	2338851400	18760	18790	18790	18760	30
255	20240329	150400	2338288300	18790	18790	18790	18790	20
256	20240329	150300	2337912500	18790	18790	18790	18790	5
257	20240329	150200	2337818550	18790	18790	18790	18790	12
258	20240329	150100	2337593070	18750	18760	18760	18750	481
259	20240329	150000	2328572220	18750	18750	18750	18750	1
260	20240329	145900	2328553470	18750	18750	18750	18750	3
261	20240329	145800	2328497220	18750	18750	18750	18750	10
262	20240329	145700	2328309720	18760	18760	18760	18760	194
263	20240329	145600	2324670280	18760	18790	18790	18760	124
264	20240329	145500	2322340860	18770	18790	18790	18770	17
265	20240329	145400	2322021470	18800	18800	18800	18800	1
266	20240329	145300	2322002670	18760	18760	18760	18760	10
267	20240329	145200	2321815070	18800	18790	18800	18760	6
268	20240329	145100	2321702350	18760	18760	18760	18760	19
269	20240329	145000	2321345910	18760	18760	18760	18760	271
270	20240329	144900	2316261950	18760	18760	18760	18760	53
271	20240329	144800	2315267670	18740	18750	18760	18740	97
272	20240329	144700	2313449450	18750	18750	18750	18750	30
273	20240329	144600	2312886950	18760	18760	18760	18760	10
274	20240329	144500	2312699350	18760	18790	18790	18760	69
275	20240329	144400	2311404880	18750	18750	18750	18750	50
276	20240329	144300	2310467380	18800	18800	18800	18800	1
277	20240329	144200	2310448580	18750	18810	18810	18750	276
278	20240329	144100	2305273030	18810	18750	18810	18750	147
279	20240329	144000	2302516210	18810	18750	18810	18750	14
280	20240329	143900	2302253050	18810	18750	18810	18750	125
281	20240329	143800	2299903940	18820	18810	18820	18810	3
282	20240329	143700	2299847490	18800	18770	18800	18770	648
283	20240329	143600	2287679610	18770	18740	18770	18730	130
284	20240329	143500	2285243770	18730	18730	18730	18730	0
285	20240329	143400	2285243770	18730	18730	18730	18730	94
286	20240329	143300	2283483150	18730	18730	18730	18730	635
287	20240329	143200	2271589600	18730	18740	18740	18730	5
288	20240329	143100	2271495920	18740	18740	18740	18740	468
289	20240329	143000	2262725600	18740	18740	18740	18740	0
290	20240329	142900	2262725600	18740	18740	18740	18740	0
291	20240329	142800	2262725600	18740	18740	18740	18740	0
292	20240329	142700	2262725600	18740	18740	18740	18740	10
293	20240329	142600	2262538200	18770	18770	18770	18770	9
294	20240329	142500	2262369270	18740	18750	18750	18740	12
295	20240329	142400	2262144370	18730	18730	18800	18730	18
296	20240329	142300	2261806390	18800	18800	18800	18800	0
297	20240329	142200	2261806390	18800	18760	18800	18760	401
298	20240329	142100	2254277880	18760	18750	18760	18720	44
299	20240329	142000	2253453760	18750	18760	18760	18720	200
300	20240329	141900	2249709050	18760	18730	18760	18730	36
301	20240329	141800	2249034740	18720	18770	18770	18720	82
302	20240329	141700	2247499650	18720	18750	18750	18720	1701
303	20240329	141600	2215639140	18760	18770	18770	18740	434
304	20240329	141500	2207501270	18770	18770	18770	18770	3
305	20240329	141400	2207444960	18770	18760	18770	18760	233
306	20240329	141300	2203071570	18760	18750	18760	18750	16
307	20240329	141200	2202771420	18770	18770	18770	18770	58
308	20240329	141100	2201682760	18770	18770	18770	18770	1
309	20240329	141000	2201663990	18740	18750	18770	18740	68
310	20240329	140900	2200389580	18740	18750	18750	18740	1135
311	20240329	140800	2179117860	18760	18760	18760	18760	57
312	20240329	140700	2178048540	18750	18750	18750	18750	0
313	20240329	140600	2178048540	18750	18760	18760	18750	138
314	20240329	140500	2175460990	18760	18750	18760	18750	381
315	20240329	140400	2168314430	18750	18750	18750	18750	100
316	20240329	140300	2166439430	18760	18760	18760	18760	286
317	20240329	140200	2161074070	18760	18760	18760	18760	322
318	20240329	140100	2155033350	18760	18770	18770	18760	127
319	20240329	140000	2152650370	18760	18770	18770	18760	310
320	20240329	135900	2146832710	18770	18770	18770	18770	35
321	20240329	135800	2146175760	18760	18760	18760	18760	2
322	20240329	135700	2146138240	18760	18760	18800	18760	72
323	20240329	135600	2144786440	18760	18760	18760	18760	128
324	20240329	135500	2142385160	18760	18760	18760	18760	0
325	20240329	135400	2142385160	18760	18760	18760	18760	7
326	20240329	135300	2142253840	18800	18800	18800	18800	3
327	20240329	135200	2142197440	18810	18780	18810	18750	283
328	20240329	135100	2136878060	18750	18750	18750	18750	42
329	20240329	135000	2136090560	18740	18740	18740	18740	0
330	20240329	134900	2136090560	18740	18780	18780	18740	8
331	20240329	134800	2135940600	18790	18730	18790	18730	801
332	20240329	134700	2120901750	18730	18750	18750	18730	776
333	20240329	134600	2106356320	18790	18790	18790	18790	2
334	20240329	134500	2106318740	18790	18790	18790	18790	1
335	20240329	134400	2106299950	18730	18790	18790	18730	473
336	20240329	134300	2097434650	18790	18790	18790	18790	0
337	20240329	134200	2097434650	18790	18790	18790	18740	42
338	20240329	134100	2096645870	18780	18780	18780	18740	768
339	20240329	134000	2082238200	18780	18780	18780	18780	0
340	20240329	133900	2082238200	18780	18790	18790	18780	15
341	20240329	133800	2081956450	18790	18790	18790	18790	80
342	20240329	133700	2080453250	18760	18760	18760	18760	7
343	20240329	133600	2080321930	18790	18760	18790	18760	82
344	20240329	133500	2078783580	18760	18760	18760	18760	18
345	20240329	133400	2078445900	18760	18750	18760	18740	11
346	20240329	133300	2078239700	18750	18740	18750	18740	1447
347	20240329	133200	2051109460	18740	18740	18750	18740	152
348	20240329	133100	2048260710	18740	18740	18740	18740	8
349	20240329	133000	2048110790	18750	18740	18750	18740	226
350	20240329	132900	2043874540	18730	18740	18740	18730	291
351	20240329	132800	2038421420	18740	18750	18750	18740	62
352	20240329	132700	2037259050	18750	18750	18750	18750	0
353	20240329	132600	2037259050	18750	18750	18750	18750	178
354	20240329	132500	2033921550	18750	18760	18760	18750	1014
355	20240329	132400	2014908910	18760	18770	18780	18760	600
356	20240329	132300	2003652820	18780	18780	18780	18780	16
357	20240329	132200	2003352340	18780	18780	18780	18780	0
358	20240329	132100	2003352340	18780	18760	18780	18760	9
359	20240329	132000	2003183460	18760	18760	18760	18760	20
360	20240329	131900	2002808260	18760	18750	18760	18750	826
361	20240329	131800	1987320720	18760	18800	18800	18760	794
362	20240329	131700	1972415770	18800	18780	18800	18780	33
363	20240329	131600	1971795450	18770	18770	18770	18770	307
364	20240329	131500	1966033060	18780	18790	18800	18780	57
365	20240329	131400	1964962480	18800	18780	18800	18780	12
366	20240329	131300	1964737020	18810	18810	18810	18810	0
367	20240329	131200	1964737020	18810	18770	18810	18770	1714
368	20240329	131100	1932501240	18810	18810	18810	18770	230
369	20240329	131000	1928181820	18790	18790	18790	18790	317
370	20240329	130900	1922225390	18790	18790	18790	18790	9
371	20240329	130800	1922056280	18820	18800	18820	18800	46
372	20240329	130700	1921191450	18820	18820	18820	18820	1
373	20240329	130600	1921172630	18800	18800	18800	18800	7
374	20240329	130500	1921041030	18820	18820	18820	18820	0
375	20240329	130400	1921041030	18820	18790	18820	18790	19
376	20240329	130300	1920683660	18820	18820	18820	18800	61
377	20240329	130200	1919536740	18820	18820	18820	18800	331
378	20240329	130100	1913311200	18820	18820	18820	18820	24
379	20240329	130000	1912859520	18830	18830	18830	18830	1
380	20240329	125900	1912840690	18830	18830	18830	18830	2
381	20240329	125800	1912803030	18810	18830	18830	18810	275
382	20240329	125700	1907626010	18850	18850	18850	18850	1
383	20240329	125600	1907607160	18850	18850	18850	18830	24
384	20240329	125500	1907154960	18850	18850	18850	18850	2
385	20240329	125400	1907117260	18850	18850	18850	18850	1
386	20240329	125300	1907098410	18820	18840	18840	18820	66
387	20240329	125200	1905856000	18840	18850	18860	18840	393
388	20240329	125100	1898450660	18840	18840	18840	18840	17
389	20240329	125000	1898130380	18840	18830	18840	18830	254
390	20240329	124900	1893347020	18860	18860	18860	18860	2
391	20240329	124800	1893309300	18830	18850	18860	18830	29
392	20240329	124700	1892762630	18830	18840	18840	18830	241
393	20240329	124600	1888222460	18830	18840	18840	18830	621
394	20240329	124500	1876527160	18840	18840	18840	18840	3
395	20240329	124400	1876470640	18840	18830	18840	18830	805
396	20240329	124300	1861311990	18830	18860	18860	18830	57
397	20240329	124200	1860237180	18830	18860	18860	18830	41
398	20240329	124100	1859464040	18860	18830	18860	18830	9
399	20240329	124000	1859294540	18860	18830	18860	18830	351
400	20240329	123900	1852685180	18830	18840	18840	18830	56
401	20240329	123800	1851630650	18840	18840	18840	18840	176
402	20240329	123700	1848314810	18870	18870	18870	18870	0
403	20240329	123600	1848314810	18870	18840	18870	18840	33
404	20240329	123500	1847692640	18850	18870	18870	18850	11
405	20240329	123400	1847485270	18840	18860	18860	18840	370
406	20240329	123300	1840507730	18860	18870	18870	18860	660
407	20240329	123200	1828060110	18880	18870	18880	18870	17
408	20240329	123100	1827739270	18870	18870	18870	18870	136
409	20240329	123000	1825172950	18880	18880	18880	18870	55
410	20240329	122900	1824134760	18890	18880	18890	18880	112
411	20240329	122800	1822020180	18880	18870	18880	18870	41
412	20240329	122700	1821246440	18870	18880	18890	18870	1222
413	20240329	122600	1798174120	18890	18890	18890	18890	306
414	20240329	122500	1792393780	18890	18900	18900	18890	296
415	20240329	122400	1786799450	18900	18920	18920	18900	10
416	20240329	122300	1786610350	18900	18920	18920	18900	215
417	20240329	122200	1782544040	18910	18910	18910	18910	572
418	20240329	122100	1771727520	18910	18880	18910	18880	34
419	20240329	122000	1771084700	18910	18870	18910	18870	101
420	20240329	121900	1769175070	18870	18910	18910	18870	132
421	20240329	121800	1766682150	18860	18860	18860	18860	7
422	20240329	121700	1766550130	18900	18900	18900	18900	11
423	20240329	121600	1766342230	18910	18870	18910	18840	578
424	20240329	121500	1755437800	18870	18910	18910	18860	44
425	20240329	121400	1754607180	18910	18910	18910	18910	1
426	20240329	121300	1754588270	18830	18870	18870	18820	243
427	20240329	121200	1750006390	18910	18930	18930	18870	953
428	20240329	121100	1732002470	18910	18930	18930	18910	286
429	20240329	121000	1726591070	18930	18930	18940	18930	164
430	20240329	120900	1723485910	18930	18920	18930	18920	218
431	20240329	120800	1719359230	18930	18920	18930	18920	25
432	20240329	120700	1718886150	18920	18910	18920	18910	88
433	20240329	120600	1717221210	18920	18920	18920	18920	231
434	20240329	120500	1712850690	18920	18920	18920	18920	137
435	20240329	120400	1710258650	18920	18920	18920	18920	60
436	20240329	120300	1709123450	18910	18910	18910	18910	12
437	20240329	120200	1708896530	18930	18930	18930	18930	300
438	20240329	120100	1703217530	18930	18930	18930	18930	216
439	20240329	120000	1699128650	18910	18930	18930	18910	319
440	20240329	115900	1693093050	18930	18930	18930	18930	2
441	20240329	115800	1693055190	18910	18930	18940	18910	310
442	20240329	115700	1687187840	18930	18910	18940	18910	496
443	20240329	115600	1677803230	18890	18880	18900	18880	169
444	20240329	115500	1674609790	18890	18870	18890	18870	186
445	20240329	115400	1671098270	18870	18870	18880	18870	277
446	20240329	115300	1665870880	18870	18860	18870	18860	102
447	20240329	115200	1663947140	18860	18860	18860	18860	391
448	20240329	115100	1656572880	18820	18820	18820	18820	1
449	20240329	115000	1656554060	18820	18850	18860	18820	530
450	20240329	114900	1646562330	18840	18840	18840	18840	86
451	20240329	114800	1644942090	18840	18840	18840	18840	4
452	20240329	114700	1644866730	18780	18830	18840	18780	451
453	20240329	114600	1636370320	18780	18780	18780	18780	0
454	20240329	114500	1636370320	18780	18780	18780	18780	8
455	20240329	114400	1636220080	18780	18830	18840	18780	755
456	20240329	114300	1622009780	18770	18830	18830	18770	189
457	20240329	114200	1618454270	18760	18760	18760	18760	11
458	20240329	114100	1618247910	18760	18760	18760	18760	596
459	20240329	114000	1607066950	18760	18760	18830	18760	75
460	20240329	113900	1605659880	18760	18760	18820	18760	179
461	20240329	113800	1602301780	18820	18760	18820	18760	501
462	20240329	113700	1592902960	18830	18760	18830	18760	2715
463	20240329	113600	1541968890	18760	18760	18760	18760	215
464	20240329	113500	1537935490	18760	18760	18760	18760	1035
465	20240329	113400	1518518890	18760	18820	18820	18760	711
466	20240329	113300	1505138350	18820	18790	18820	18790	1666
467	20240329	113200	1473802450	18740	18750	18750	18740	1386
468	20240329	113100	1447815130	18750	18750	18750	18750	102
469	20240329	113000	1445902630	18740	18740	18790	18740	1630
470	20240329	112900	1415281430	18790	18790	18790	18790	10
471	20240329	112800	1415093530	18790	18790	18790	18790	229
472	20240329	112700	1410790620	18800	18790	18800	18790	3
473	20240329	112600	1410734240	18790	18740	18790	18740	868
474	20240329	112500	1394467520	18740	18760	18760	18740	581
475	20240329	112400	1383575440	18760	18760	18760	18760	100
476	20240329	112300	1381699440	18800	18790	18800	18790	121
477	20240329	112200	1379424740	18810	18810	18810	18810	0
478	20240329	112100	1379424740	18810	18800	18810	18800	389
479	20240329	112000	1372111530	18800	18800	18800	18800	20
480	20240329	111900	1371735530	18760	18760	18760	18760	0
481	20240329	111800	1371735530	18760	18760	18760	18760	215
482	20240329	111700	1367702130	18760	18770	18770	18760	1173
483	20240329	111600	1345694620	18770	18770	18770	18770	0
484	20240329	111500	1345694620	18770	18770	18770	18770	6
485	20240329	111400	1345582000	18810	18760	18810	18760	74
486	20240329	111300	1344191120	18770	18770	18770	18760	21
487	20240329	111200	1343796960	18760	18800	18800	18760	22
488	20240329	111100	1343383760	18770	18770	18770	18770	249
489	20240329	111000	1338710030	18810	18810	18810	18810	12
490	20240329	110900	1338484310	18810	18800	18810	18800	101
491	20240329	110800	1336585500	18800	18800	18800	18770	1070
492	20240329	110700	1316489260	18810	18810	18810	18810	1173
493	20240329	110600	1294425130	18820	18810	18820	18810	294
494	20240329	110500	1288892400	18810	18810	18820	18810	29
495	20240329	110400	1288346880	18810	18810	18810	18810	120
496	20240329	110300	1286089680	18820	18810	18820	18810	50
497	20240329	110200	1285149170	18820	18820	18820	18810	74
498	20240329	110100	1283756630	18820	18820	18820	18820	213
499	20240329	110000	1279747970	18820	18820	18820	18820	11
500	20240329	105900	1279540950	18820	18820	18820	18820	395
501	20240329	105800	1272107050	18830	18830	18840	18830	12
502	20240329	105700	1271881080	18830	18830	18830	18830	186
503	20240329	105600	1268378700	18830	18830	18830	18830	16
504	20240329	105500	1268077420	18830	18840	18840	18830	278
505	20240329	105400	1262842340	18840	18830	18840	18830	17
506	20240329	105300	1262522130	18830	18830	18830	18830	147
507	20240329	105200	1259754120	18820	18820	18820	18820	46
508	20240329	105100	1258888400	18820	18820	18820	18820	83
509	20240329	105000	1257326340	18820	18820	18820	18820	117
510	20240329	104900	1255124400	18820	18820	18820	18810	440
511	20240329	104800	1246843700	18820	18800	18820	18800	752
512	20240329	104700	1232701700	18800	18790	18800	18790	191
513	20240329	104600	1229111190	18800	18780	18800	18780	376
514	20240329	104500	1222042610	18790	18790	18800	18780	426
515	20240329	104400	1214038120	18800	18820	18820	18800	104
516	20240329	104300	1212082740	18820	18820	18820	18810	213
517	20240329	104200	1208076140	18820	18820	18820	18820	6
518	20240329	104100	1207963220	18810	18820	18820	18810	11
519	20240329	104000	1207756210	18820	18810	18820	18800	149
520	20240329	103900	1204953570	18820	18820	18820	18820	1
521	20240329	103800	1204934750	18800	18800	18800	18800	0
522	20240329	103700	1204934750	18800	18800	18800	18800	9
523	20240329	103600	1204765550	18800	18780	18820	18780	427
524	20240329	103500	1196741890	18780	18780	18780	18770	887
525	20240329	103400	1180084090	18760	18770	18770	18760	36
526	20240329	103300	1179408720	18760	18760	18760	18760	4
527	20240329	103200	1179333680	18750	18760	18760	18750	316
528	20240329	103100	1173406790	18750	18750	18750	18750	652
529	20240329	103000	1161181790	18750	18780	18780	18750	261
530	20240329	102900	1156283230	18780	18800	18800	18780	34
531	20240329	102800	1155644530	18800	18800	18800	18800	270
532	20240329	102700	1150568530	18800	18820	18820	18800	2157
533	20240329	102600	1110007320	18830	18820	18830	18820	150
534	20240329	102500	1107184310	18820	18830	18830	18820	60
535	20240329	102400	1106054570	18840	18840	18840	18830	34
536	20240329	102300	1105414090	18840	18840	18840	18840	8
537	20240329	102200	1105263370	18840	18830	18840	18810	181
538	20240329	102100	1101853960	18810	18800	18810	18800	187
539	20240329	102000	1098338140	18800	18790	18800	18790	48
540	20240329	101900	1097435930	18790	18800	18800	18780	598
541	20240329	101800	1086194020	18810	18810	18810	18800	132
542	20240329	101700	1083712080	18810	18840	18840	18810	1503
543	20240329	101600	1055411770	18840	18840	18840	18840	16
544	20240329	101500	1055110330	18840	18830	18840	18830	241
545	20240329	101400	1050572210	18830	18840	18840	18830	229
546	20240329	101300	1046259910	18840	18840	18840	18830	738
547	20240329	101200	1032363200	18840	18840	18840	18840	174
548	20240329	101100	1029085040	18840	18850	18850	18820	217
549	20240329	101000	1024997670	18850	18820	18860	18810	162
550	20240329	100900	1021944500	18820	18770	18820	18750	2221
551	20240329	100800	980193920	18750	18750	18750	18750	803
552	20240329	100700	965137670	18740	18730	18740	18730	238
553	20240329	100600	960677820	18730	18730	18730	18720	117
554	20240329	100500	958486490	18730	18730	18730	18720	43
555	20240329	100400	957681230	18740	18730	18740	18730	208
556	20240329	100300	953784310	18740	18740	18740	18710	103
557	20240329	100200	951854140	18740	18740	18740	18710	208
558	20240329	100100	947956460	18710	18740	18740	18710	202
559	20240329	100000	944171130	18740	18690	18740	18680	1022
560	20240329	095900	925020160	18740	18710	18740	18670	281
561	20240329	095800	919765190	18690	18690	18700	18690	2201
562	20240329	095700	878611730	18690	18660	18690	18660	524
563	20240329	095600	868818230	18650	18660	18660	18650	509
564	20240329	095500	859320340	18660	18690	18690	18660	375
565	20240329	095400	852313450	18690	18690	18690	18690	22
566	20240329	095300	851902270	18690	18650	18690	18650	102
567	20240329	095200	849999890	18650	18690	18690	18650	170
568	20240329	095100	846826990	18650	18640	18660	18640	242
569	20240329	095000	842313240	18640	18650	18650	18640	554
570	20240329	094900	831982140	18650	18650	18650	18650	138
571	20240329	094800	829408440	18650	18660	18660	18640	42
572	20240329	094700	828625360	18650	18650	18650	18650	543
573	20240329	094600	818498410	18680	18680	18680	18680	75
574	20240329	094500	817097410	18680	18690	18690	18680	309
575	20240329	094400	811322690	18680	18680	18680	18680	109
576	20240329	094300	809286570	18700	18630	18700	18630	293
577	20240329	094200	803820960	18630	18700	18700	18630	1503
578	20240329	094100	775797070	18700	18700	18700	18660	275
579	20240329	094000	770661770	18660	18650	18660	18640	1268
580	20240329	093900	747015890	18650	18660	18660	18650	402
581	20240329	093800	739517980	18650	18690	18700	18650	1576
582	20240329	093700	710077580	18680	18650	18680	18650	230
583	20240329	093600	705783050	18660	18650	18660	18650	1435
584	20240329	093500	679009580	18650	18650	18660	18650	1222
585	20240329	093400	656218970	18650	18660	18660	18650	456
586	20240329	093300	647713020	18660	18670	18670	18660	216
587	20240329	093200	643681630	18670	18670	18680	18670	1554
588	20240329	093100	614667450	18680	18670	18680	18670	113
589	20240329	093000	612557260	18680	18670	18700	18670	150
590	20240329	092900	609755060	18670	18670	18670	18670	103
591	20240329	092800	607832050	18660	18660	18690	18660	452
592	20240329	092700	599396200	18690	18660	18690	18660	414
593	20240329	092600	591669440	18640	18640	18640	18640	254
594	20240329	092500	586934880	18620	18620	18620	18620	50
595	20240329	092400	586003880	18640	18600	18640	18600	735
596	20240329	092300	572324100	18600	18620	18620	18600	1023
597	20240329	092200	553287470	18640	18610	18640	18610	335
598	20240329	092100	547053000	18610	18610	18610	18610	52
599	20240329	092000	546085280	18610	18670	18700	18600	907
600	20240329	091900	529201310	18710	18660	18710	18660	104
601	20240329	091800	527259600	18710	18660	18710	18660	387
602	20240329	091700	520033190	18660	18630	18660	18610	430
603	20240329	091600	512014580	18630	18550	18640	18540	927
604	20240329	091500	494790730	18550	18550	18590	18530	1275
605	20240329	091400	471143070	18590	18530	18590	18530	2591
606	20240329	091300	423064990	18570	18530	18570	18520	841
607	20240329	091200	407483180	18530	18590	18590	18530	1633
608	20240329	091100	377204860	18590	18590	18590	18580	336
609	20240329	091000	370959320	18590	18540	18590	18530	222
610	20240329	090900	366844870	18540	18600	18640	18530	2150
611	20240329	090800	326960730	18600	18570	18600	18560	2099
612	20240329	090700	287979070	18570	18570	18620	18570	2715
613	20240329	090600	237520190	18560	18600	18600	18550	3280
614	20240329	090500	176601880	18610	18660	18660	18590	3721
615	20240329	090400	107299200	18660	18660	18670	18650	1579
616	20240329	090300	77843230	18660	18660	18670	18660	379
617	20240329	090200	70770990	18660	18670	18690	18660	705
618	20240329	090100	57610220	18690	18750	18770	18680	1545
619	20240329	090000	28691920	18750	18840	18840	18750	1524