KissMeData/082920/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195300	2734289410	19020	19020	19020	19020	2305
3	20240319	195200	2734289410	19020	19020	19020	19020	0
4	20240319	195100	2734289410	19020	19020	19020	19020	0
5	20240319	195000	2734289410	19020	19020	19020	19020	0
6	20240319	194900	2734289410	19020	19020	19020	19020	0
7	20240319	194800	2734289410	19020	19020	19020	19020	0
8	20240319	194700	2734289410	19020	19020	19020	19020	0
9	20240319	194600	2734289410	19020	19020	19020	19020	0
10	20240319	194500	2734289410	19020	19020	19020	19020	0
11	20240319	194400	2734289410	19020	19020	19020	19020	0
12	20240319	194300	2734289410	19020	19020	19020	19020	0
13	20240319	194200	2734289410	19020	19020	19020	19020	0
14	20240319	194100	2734289410	19020	19020	19020	19020	0
15	20240319	194000	2734289410	19020	19020	19020	19020	0
16	20240319	193900	2734289410	19020	19020	19020	19020	0
17	20240319	193800	2734289410	19020	19020	19020	19020	0
18	20240319	193700	2734289410	19020	19020	19020	19020	0
19	20240319	193600	2734289410	19020	19020	19020	19020	0
20	20240319	193500	2734289410	19020	19020	19020	19020	0
21	20240319	193400	2734289410	19020	19020	19020	19020	0
22	20240319	193300	2734289410	19020	19020	19020	19020	0
23	20240319	193200	2734289410	19020	19020	19020	19020	0
24	20240319	193100	2734289410	19020	19020	19020	19020	0
25	20240319	193000	2734289410	19020	19020	19020	19020	0
26	20240319	192900	2734289410	19020	19020	19020	19020	0
27	20240319	192800	2734289410	19020	19020	19020	19020	0
28	20240319	192700	2734289410	19020	19020	19020	19020	0
29	20240319	192600	2734289410	19020	19020	19020	19020	0
30	20240319	192500	2734289410	19020	19020	19020	19020	0
31	20240319	192400	2734289410	19020	19020	19020	19020	0
32	20240319	192300	2734289410	19020	19020	19020	19020	2305
33	20240319	192200	2734289410	19020	19020	19020	19020	0
34	20240319	192100	2734289410	19020	19020	19020	19020	0
35	20240319	192000	2734289410	19020	19020	19020	19020	0
36	20240319	191900	2734289410	19020	19020	19020	19020	0
37	20240319	191800	2734289410	19020	19020	19020	19020	0
38	20240319	191700	2734289410	19020	19020	19020	19020	0
39	20240319	191600	2734289410	19020	19020	19020	19020	0
40	20240319	191500	2734289410	19020	19020	19020	19020	0
41	20240319	191400	2734289410	19020	19020	19020	19020	0
42	20240319	191300	2734289410	19020	19020	19020	19020	0
43	20240319	191200	2734289410	19020	19020	19020	19020	0
44	20240319	191100	2734289410	19020	19020	19020	19020	0
45	20240319	191000	2734289410	19020	19020	19020	19020	0
46	20240319	190900	2734289410	19020	19020	19020	19020	0
47	20240319	190800	2734289410	19020	19020	19020	19020	0
48	20240319	190700	2734289410	19020	19020	19020	19020	0
49	20240319	190600	2734289410	19020	19020	19020	19020	0
50	20240319	190500	2734289410	19020	19020	19020	19020	0
51	20240319	190400	2734289410	19020	19020	19020	19020	0
52	20240319	190300	2734289410	19020	19020	19020	19020	0
53	20240319	190200	2734289410	19020	19020	19020	19020	0
54	20240319	190100	2734289410	19020	19020	19020	19020	0
55	20240319	190000	2734289410	19020	19020	19020	19020	0
56	20240319	185900	2734289410	19020	19020	19020	19020	0
57	20240319	185800	2734289410	19020	19020	19020	19020	0
58	20240319	185700	2734289410	19020	19020	19020	19020	0
59	20240319	185600	2734289410	19020	19020	19020	19020	0
60	20240319	185500	2734289410	19020	19020	19020	19020	0
61	20240319	185400	2734289410	19020	19020	19020	19020	0
62	20240319	185300	2734289410	19020	19020	19020	19020	2305
63	20240319	185200	2734289410	19020	19020	19020	19020	0
64	20240319	185100	2734289410	19020	19020	19020	19020	0
65	20240319	185000	2734289410	19020	19020	19020	19020	0
66	20240319	184900	2734289410	19020	19020	19020	19020	0
67	20240319	184800	2734289410	19020	19020	19020	19020	0
68	20240319	184700	2734289410	19020	19020	19020	19020	0
69	20240319	184600	2734289410	19020	19020	19020	19020	0
70	20240319	184500	2734289410	19020	19020	19020	19020	0
71	20240319	184400	2734289410	19020	19020	19020	19020	0
72	20240319	184300	2734289410	19020	19020	19020	19020	0
73	20240319	184200	2734289410	19020	19020	19020	19020	0
74	20240319	184100	2734289410	19020	19020	19020	19020	0
75	20240319	184000	2734289410	19020	19020	19020	19020	0
76	20240319	183900	2734289410	19020	19020	19020	19020	0
77	20240319	183800	2734289410	19020	19020	19020	19020	0
78	20240319	183700	2734289410	19020	19020	19020	19020	0
79	20240319	183600	2734289410	19020	19020	19020	19020	0
80	20240319	183500	2734289410	19020	19020	19020	19020	0
81	20240319	183400	2734289410	19020	19020	19020	19020	0
82	20240319	183300	2734289410	19020	19020	19020	19020	0
83	20240319	183200	2734289410	19020	19020	19020	19020	0
84	20240319	183100	2734289410	19020	19020	19020	19020	0
85	20240319	183000	2734289410	19020	19020	19020	19020	0
86	20240319	182900	2734289410	19020	19020	19020	19020	0
87	20240319	182800	2734289410	19020	19020	19020	19020	0
88	20240319	182700	2734289410	19020	19020	19020	19020	0
89	20240319	182600	2734289410	19020	19020	19020	19020	0
90	20240319	182500	2734289410	19020	19020	19020	19020	0
91	20240319	182400	2734289410	19020	19020	19020	19020	0
92	20240319	182300	2734289410	19020	19020	19020	19020	2305
93	20240319	182200	2734289410	19020	19020	19020	19020	0
94	20240319	182100	2734289410	19020	19020	19020	19020	0
95	20240319	182000	2734289410	19020	19020	19020	19020	0
96	20240319	181900	2734289410	19020	19020	19020	19020	0
97	20240319	181800	2734289410	19020	19020	19020	19020	0
98	20240319	181700	2734289410	19020	19020	19020	19020	0
99	20240319	181600	2734289410	19020	19020	19020	19020	0
100	20240319	181500	2734289410	19020	19020	19020	19020	0
101	20240319	181400	2734289410	19020	19020	19020	19020	0
102	20240319	181300	2734289410	19020	19020	19020	19020	0
103	20240319	181200	2734289410	19020	19020	19020	19020	0
104	20240319	181100	2734289410	19020	19020	19020	19020	0
105	20240319	181000	2734289410	19020	19020	19020	19020	0
106	20240319	180900	2734289410	19020	19020	19020	19020	0
107	20240319	180800	2734289410	19020	19020	19020	19020	0
108	20240319	180700	2734289410	19020	19020	19020	19020	0
109	20240319	180600	2734289410	19020	19020	19020	19020	0
110	20240319	180500	2734289410	19020	19020	19020	19020	0
111	20240319	180400	2734289410	19020	19020	19020	19020	0
112	20240319	180300	2734289410	19020	19020	19020	19020	0
113	20240319	180200	2734289410	19020	19020	19020	19020	0
114	20240319	180100	2734289410	19020	19020	19020	19020	0
115	20240319	180000	2734289410	19020	19020	19020	19020	0
116	20240319	175900	2734289410	19020	19020	19020	19020	0
117	20240319	175800	2734289410	19020	19020	19020	19020	0
118	20240319	175700	2734289410	19020	19020	19020	19020	0
119	20240319	175600	2734289410	19020	19020	19020	19020	0
120	20240319	175500	2734289410	19020	19020	19020	19020	0
121	20240319	175400	2734289410	19020	19020	19020	19020	0
122	20240319	175300	2734289410	19020	19020	19020	19020	2305
123	20240319	175200	2734289410	19020	19020	19020	19020	0
124	20240319	175100	2734289410	19020	19020	19020	19020	0
125	20240319	175000	2734289410	19020	19020	19020	19020	0
126	20240319	174900	2734289410	19020	19020	19020	19020	0
127	20240319	174800	2734289410	19020	19020	19020	19020	0
128	20240319	174700	2734289410	19020	19020	19020	19020	0
129	20240319	174600	2734289410	19020	19020	19020	19020	0
130	20240319	174500	2734289410	19020	19020	19020	19020	0
131	20240319	174400	2734289410	19020	19020	19020	19020	0
132	20240319	174300	2734289410	19020	19020	19020	19020	0
133	20240319	174200	2734289410	19020	19020	19020	19020	0
134	20240319	174100	2734289410	19020	19020	19020	19020	0
135	20240319	174000	2734289410	19020	19020	19020	19020	0
136	20240319	173900	2734289410	19020	19020	19020	19020	0
137	20240319	173800	2734289410	19020	19020	19020	19020	0
138	20240319	173700	2734289410	19020	19020	19020	19020	0
139	20240319	173600	2734289410	19020	19020	19020	19020	0
140	20240319	173500	2734289410	19020	19020	19020	19020	0
141	20240319	173400	2734289410	19020	19020	19020	19020	0
142	20240319	173300	2734289410	19020	19020	19020	19020	0
143	20240319	173200	2734289410	19020	19020	19020	19020	0
144	20240319	173100	2734289410	19020	19020	19020	19020	0
145	20240319	173000	2734289410	19020	19020	19020	19020	0
146	20240319	172900	2734289410	19020	19020	19020	19020	0
147	20240319	172800	2734289410	19020	19020	19020	19020	0
148	20240319	172700	2734289410	19020	19020	19020	19020	0
149	20240319	172600	2734289410	19020	19020	19020	19020	0
150	20240319	172500	2734289410	19020	19020	19020	19020	0
151	20240319	172400	2734289410	19020	19020	19020	19020	0
152	20240319	172300	2734289410	19020	19020	19020	19020	2305
153	20240319	172200	2734289410	19020	19020	19020	19020	0
154	20240319	172100	2734289410	19020	19020	19020	19020	0
155	20240319	172000	2734289410	19020	19020	19020	19020	0
156	20240319	171900	2734289410	19020	19020	19020	19020	0
157	20240319	171800	2734289410	19020	19020	19020	19020	0
158	20240319	171700	2734289410	19020	19020	19020	19020	0
159	20240319	171600	2734289410	19020	19020	19020	19020	0
160	20240319	171500	2734289410	19020	19020	19020	19020	0
161	20240319	171400	2734289410	19020	19020	19020	19020	0
162	20240319	171300	2734289410	19020	19020	19020	19020	0
163	20240319	171200	2734289410	19020	19020	19020	19020	0
164	20240319	171100	2734289410	19020	19020	19020	19020	0
165	20240319	171000	2734289410	19020	19020	19020	19020	0
166	20240319	170900	2734289410	19020	19020	19020	19020	0
167	20240319	170800	2734289410	19020	19020	19020	19020	0
168	20240319	170700	2734289410	19020	19020	19020	19020	0
169	20240319	170600	2734289410	19020	19020	19020	19020	0
170	20240319	170500	2734289410	19020	19020	19020	19020	0
171	20240319	170400	2734289410	19020	19020	19020	19020	0
172	20240319	170300	2734289410	19020	19020	19020	19020	0
173	20240319	170200	2734289410	19020	19020	19020	19020	0
174	20240319	170100	2734289410	19020	19020	19020	19020	0
175	20240319	170000	2734289410	19020	19020	19020	19020	0
176	20240319	165900	2734289410	19020	19020	19020	19020	0
177	20240319	165800	2734289410	19020	19020	19020	19020	0
178	20240319	165700	2734289410	19020	19020	19020	19020	0
179	20240319	165600	2734289410	19020	19020	19020	19020	0
180	20240319	165500	2734289410	19020	19020	19020	19020	0
181	20240319	165400	2734289410	19020	19020	19020	19020	0
182	20240319	165300	2734289410	19020	19020	19020	19020	2305
183	20240319	165200	2734289410	19020	19020	19020	19020	0
184	20240319	165100	2734289410	19020	19020	19020	19020	0
185	20240319	165000	2734289410	19020	19020	19020	19020	0
186	20240319	164900	2734289410	19020	19020	19020	19020	0
187	20240319	164800	2734289410	19020	19020	19020	19020	0
188	20240319	164700	2734289410	19020	19020	19020	19020	0
189	20240319	164600	2734289410	19020	19020	19020	19020	0
190	20240319	164500	2734289410	19020	19020	19020	19020	0
191	20240319	164400	2734289410	19020	19020	19020	19020	0
192	20240319	164300	2734289410	19020	19020	19020	19020	0
193	20240319	164200	2734289410	19020	19020	19020	19020	0
194	20240319	164100	2734289410	19020	19020	19020	19020	0
195	20240319	164000	2734289410	19020	19020	19020	19020	0
196	20240319	163900	2734289410	19020	19020	19020	19020	0
197	20240319	163800	2734289410	19020	19020	19020	19020	0
198	20240319	163700	2734289410	19020	19020	19020	19020	0
199	20240319	163600	2734289410	19020	19020	19020	19020	0
200	20240319	163500	2734289410	19020	19020	19020	19020	0
201	20240319	163400	2734289410	19020	19020	19020	19020	0
202	20240319	163300	2734289410	19020	19020	19020	19020	0
203	20240319	163200	2734289410	19020	19020	19020	19020	0
204	20240319	163100	2734289410	19020	19020	19020	19020	0
205	20240319	163000	2734289410	19020	19020	19020	19020	0
206	20240319	162900	2734289410	19020	19020	19020	19020	0
207	20240319	162800	2734289410	19020	19020	19020	19020	0
208	20240319	162700	2734289410	19020	19020	19020	19020	0
209	20240319	162600	2734289410	19020	19020	19020	19020	0
210	20240319	162500	2734289410	19020	19020	19020	19020	0
211	20240319	162400	2734289410	19020	19020	19020	19020	0
212	20240319	162300	2734289410	19020	19020	19020	19020	2305
213	20240319	162200	2734289410	19020	19020	19020	19020	0
214	20240319	162100	2734289410	19020	19020	19020	19020	0
215	20240319	162000	2734289410	19020	19020	19020	19020	0
216	20240319	161900	2734289410	19020	19020	19020	19020	0
217	20240319	161800	2734289410	19020	19020	19020	19020	0
218	20240319	161700	2734289410	19020	19020	19020	19020	0
219	20240319	161600	2734289410	19020	19020	19020	19020	0
220	20240319	161500	2734289410	19020	19020	19020	19020	0
221	20240319	161400	2734289410	19020	19020	19020	19020	0
222	20240319	161300	2734289410	19020	19020	19020	19020	0
223	20240319	161200	2734289410	19020	19020	19020	19020	0
224	20240319	161100	2734289410	19020	19020	19020	19020	0
225	20240319	161000	2734289410	19020	19020	19020	19020	0
226	20240319	160900	2734289410	19020	19020	19020	19020	0
227	20240319	160800	2734289410	19020	19020	19020	19020	0
228	20240319	160700	2734289410	19020	19020	19020	19020	0
229	20240319	160600	2734289410	19020	19020	19020	19020	0
230	20240319	160500	2734289410	19020	19020	19020	19020	0
231	20240319	160400	2734289410	19020	19020	19020	19020	0
232	20240319	160300	2734289410	19020	19020	19020	19020	0
233	20240319	160200	2734289410	19020	19020	19020	19020	0
234	20240319	160100	2734289410	19020	19020	19020	19020	0
235	20240319	160000	2734289410	19020	19020	19020	19020	0
236	20240319	155900	2734289410	19020	19020	19020	19020	0
237	20240319	155800	2734289410	19020	19020	19020	19020	0
238	20240319	155700	2734289410	19020	19020	19020	19020	0
239	20240319	155600	2734289410	19020	19020	19020	19020	0
240	20240319	155500	2734289410	19020	19020	19020	19020	0
241	20240319	155400	2734289410	19020	19020	19020	19020	0
242	20240319	155300	2734289410	19020	19020	19020	19020	2305
243	20240319	155200	2734289410	19020	19020	19020	19020	0
244	20240319	155100	2734289410	19020	19020	19020	19020	0
245	20240319	155000	2734289410	19020	19020	19020	19020	0
246	20240319	154900	2734289410	19020	19020	19020	19020	0
247	20240319	154800	2734289410	19020	19020	19020	19020	0
248	20240319	154700	2734289410	19020	19020	19020	19020	0
249	20240319	154600	2734289410	19020	19020	19020	19020	0
250	20240319	154500	2734289410	19020	19020	19020	19020	0
251	20240319	154400	2734289410	19020	19020	19020	19020	0
252	20240319	154300	2734289410	19020	19020	19020	19020	0
253	20240319	154200	2734289410	19020	19020	19020	19020	0
254	20240319	154100	2734289410	19020	19020	19020	19020	0
255	20240319	154000	2734289410	19020	19020	19020	19020	0
256	20240319	153900	2734289410	19020	19020	19020	19020	0
257	20240319	153800	2734289410	19020	19020	19020	19020	0
258	20240319	153700	2734289410	19020	19020	19020	19020	0
259	20240319	153600	2734289410	19020	19020	19020	19020	0
260	20240319	153500	2734289410	19020	19020	19020	19020	0
261	20240319	153400	2734289410	19020	19020	19020	19020	0
262	20240319	153300	2734289410	19020	19020	19020	19020	0
263	20240319	153200	2734289410	19020	19020	19020	19020	0
264	20240319	153100	2734289410	19020	19020	19020	19020	0
265	20240319	153000	2734289410	19020	19020	19020	19020	2305
266	20240319	152900	2690448310	19050	19050	19050	19050	0
267	20240319	152800	2690448310	19050	19050	19050	19050	0
268	20240319	152700	2690448310	19050	19050	19050	19050	0
269	20240319	152600	2690448310	19050	19050	19050	19050	0
270	20240319	152500	2690448310	19050	19050	19050	19050	0
271	20240319	152400	2690448310	19050	19050	19050	19050	0
272	20240319	152300	2690448310	19050	19050	19050	19050	0
273	20240319	152200	2690448310	19050	19050	19050	19050	0
274	20240319	152100	2690448310	19050	19050	19050	19050	0
275	20240319	152000	2690448310	19050	19050	19050	19050	0
276	20240319	151900	2690448310	19050	19040	19050	19040	993
277	20240319	151800	2671539490	19040	19010	19040	19010	509
278	20240319	151700	2661861370	19040	19030	19040	19010	81
279	20240319	151600	2660320060	19030	19020	19030	19000	425
280	20240319	151500	2652235220	19030	19030	19040	18970	356
281	20240319	151400	2645464860	19020	19000	19020	18960	807
282	20240319	151300	2630141070	19000	19010	19010	19000	28
283	20240319	151200	2629609050	19000	18990	19000	18990	326
284	20240319	151100	2623416720	18960	18980	19010	18960	301
285	20240319	151000	2617707360	18980	18980	19020	18980	24
286	20240319	150900	2617251760	18980	18970	18980	18970	51
287	20240319	150800	2616284240	18970	18970	18980	18960	257
288	20240319	150700	2611407970	18980	18980	18980	18970	147
289	20240319	150600	2608619000	18980	19010	19010	18980	538
290	20240319	150500	2598402570	19010	19000	19010	18990	666
291	20240319	150400	2585748770	19000	19030	19040	18990	682
292	20240319	150300	2572775120	19030	19010	19030	19010	226
293	20240319	150200	2568477810	19010	19010	19010	19010	7
294	20240319	150100	2568344740	19000	19000	19000	19000	9
295	20240319	150000	2568173740	19000	18990	19010	18990	172
296	20240319	145900	2564905710	19010	18970	19010	18970	128
297	20240319	145800	2562475640	18970	18970	18980	18970	134
298	20240319	145700	2559932480	18970	18970	18980	18970	28
299	20240319	145600	2559401250	18970	18980	18980	18970	46
300	20240319	145500	2558528210	18970	18980	18980	18970	255
301	20240319	145400	2553688820	18980	18990	18990	18980	288
302	20240319	145300	2548219960	19000	19000	19000	18990	138
303	20240319	145200	2545598000	18990	18990	19000	18990	69
304	20240319	145100	2544287150	19000	19000	19000	18980	275
305	20240319	145000	2539067420	18990	18980	19000	18980	17
306	20240319	144900	2538744590	18980	18980	18980	18980	9
307	20240319	144800	2538573770	19000	18960	19000	18960	138
308	20240319	144700	2535953140	18980	18970	18980	18970	36
309	20240319	144600	2535270170	18960	18960	18960	18960	3
310	20240319	144500	2535213290	18980	18960	18980	18950	214
311	20240319	144400	2531157520	18970	18960	18970	18960	4
312	20240319	144300	2531081670	18960	18970	18970	18960	18
313	20240319	144200	2530740230	18980	18980	18980	18980	0
314	20240319	144100	2530740230	18980	18950	18980	18950	344
315	20240319	144000	2524214850	18980	18930	18980	18920	42
316	20240319	143900	2523419650	18920	18950	18950	18920	136
317	20240319	143800	2520843190	18950	18970	18970	18950	488
318	20240319	143700	2511589380	18970	18990	18990	18970	648
319	20240319	143600	2499288210	18990	19000	19020	18990	270
320	20240319	143500	2494158290	19000	19000	19000	18990	32
321	20240319	143400	2493550460	19000	19010	19010	19000	13
322	20240319	143300	2493303400	19000	19000	19000	18990	515
323	20240319	143200	2483518640	19020	19020	19020	19000	123
324	20240319	143100	2481180240	19010	19010	19020	19010	29
325	20240319	143000	2480628770	19010	19030	19030	19010	27
326	20240319	142900	2480115310	19030	19030	19030	19020	103
327	20240319	142800	2478156110	19030	19020	19030	19010	698
328	20240319	142700	2464880220	19020	19010	19020	19000	23
329	20240319	142600	2464442870	19040	19040	19040	19010	13
330	20240319	142500	2464195430	19050	19050	19060	18990	1041
331	20240319	142400	2444366600	19050	19020	19050	18980	531
332	20240319	142300	2434261560	19020	19010	19020	18970	504
333	20240319	142200	2424677290	18970	18980	19040	18970	187
334	20240319	142100	2421128040	18980	19010	19010	18980	528
335	20240319	142000	2411100840	19050	19020	19050	19000	476
336	20240319	141900	2402052900	19050	19040	19050	19020	70
337	20240319	141800	2400720260	19030	19040	19040	19030	53
338	20240319	141700	2399711170	19050	19040	19050	19030	197
339	20240319	141600	2395958400	19050	19040	19050	19020	6
340	20240319	141500	2395844140	19050	19030	19050	19030	3
341	20240319	141400	2395787020	19010	19040	19040	19010	446
342	20240319	141300	2387296160	19010	19010	19050	19010	62
343	20240319	141200	2386115890	19040	19030	19050	19010	147
344	20240319	141100	2383317780	19040	19040	19040	19040	1
345	20240319	141000	2383298740	19040	19040	19040	19010	88
346	20240319	140900	2381623340	19040	19040	19040	19010	111
347	20240319	140800	2379511130	19040	19040	19040	19030	11
348	20240319	140700	2379301700	19040	18990	19040	18990	342
349	20240319	140600	2372799430	19000	19000	19000	19000	23
350	20240319	140500	2372362430	19000	19000	19000	18990	16
351	20240319	140400	2372058440	19000	18990	19000	18990	18
352	20240319	140300	2371716530	18990	18970	18990	18970	133
353	20240319	140200	2369193490	18970	18980	18980	18970	330
354	20240319	140100	2362930150	18980	18980	18980	18980	1
355	20240319	140000	2362911170	18990	18980	18990	18980	8
356	20240319	135900	2362759260	18980	18980	18980	18980	1
357	20240319	135800	2362740280	18980	18980	18980	18980	1
358	20240319	135700	2362721300	18990	18990	18990	18980	152
359	20240319	135600	2359834890	18990	18970	19000	18970	349
360	20240319	135500	2353204290	18990	18990	18990	18990	0
361	20240319	135400	2353204290	18990	18970	19000	18960	81
362	20240319	135300	2351665920	18960	18980	18990	18960	27
363	20240319	135200	2351153260	18970	18970	18970	18970	3
364	20240319	135100	2351096350	18980	18980	18980	18980	4
365	20240319	135000	2351020430	18940	18960	18990	18940	126
366	20240319	134900	2348630620	18950	18960	18960	18950	8
367	20240319	134800	2348478950	18950	18980	18990	18950	108
368	20240319	134700	2346428980	18980	18950	18980	18950	7
369	20240319	134600	2346296250	18950	18950	18950	18950	4
370	20240319	134500	2346220450	18950	18950	18950	18950	0
371	20240319	134400	2346220450	18950	18950	18950	18950	30
372	20240319	134300	2345651950	18950	18960	18960	18950	61
373	20240319	134200	2344495420	18970	18970	18970	18970	5
374	20240319	134100	2344400570	18950	18960	18960	18950	5
375	20240319	134000	2344305780	18960	18950	18960	18950	4
376	20240319	133900	2344229950	18950	18950	18950	18950	3
377	20240319	133800	2344173100	18950	18960	18960	18950	91
378	20240319	133700	2342448210	18950	18950	18970	18950	136
379	20240319	133600	2339868420	18950	18950	18950	18950	4
380	20240319	133500	2339792620	18950	18960	18960	18950	16
381	20240319	133400	2339489350	18950	18950	18950	18950	2
382	20240319	133300	2339451450	18950	18950	18950	18950	0
383	20240319	133200	2339451450	18950	18950	18950	18950	2
384	20240319	133100	2339413550	18940	18940	18960	18940	232
385	20240319	133000	2335018890	18940	18940	18940	18920	56
386	20240319	132900	2333958710	18940	18930	18950	18920	135
387	20240319	132800	2331402240	18920	18920	18920	18920	25
388	20240319	132700	2330929240	18920	18910	18920	18910	3
389	20240319	132600	2330872490	18900	18930	18930	18900	1259
390	20240319	132500	2307067220	18970	18960	18970	18960	7
391	20240319	132400	2306934460	18920	18960	18970	18920	23
392	20240319	132300	2306498260	18910	18910	18910	18910	0
393	20240319	132200	2306498260	18910	18920	18970	18910	171
394	20240319	132100	2303257710	18910	18910	18910	18910	0
395	20240319	132000	2303257710	18910	18910	18910	18910	8
396	20240319	131900	2303106430	18900	18890	18900	18890	72
397	20240319	131800	2301745660	18880	18920	18920	18880	599
398	20240319	131700	2290423680	18920	18940	18940	18920	33
399	20240319	131600	2289799240	18940	18930	18940	18930	511
400	20240319	131500	2280121030	18930	18930	18940	18930	41
401	20240319	131400	2279344830	18940	18950	18990	18940	34
402	20240319	131300	2278700580	18960	18960	18960	18960	116
403	20240319	131200	2276501220	18980	18960	18980	18960	11
404	20240319	131100	2276292470	18960	18960	18960	18960	5
405	20240319	131000	2276197670	18970	18950	18970	18950	7
406	20240319	130900	2276064930	18970	18970	18970	18970	5
407	20240319	130800	2275970080	18960	18950	18960	18950	223
408	20240319	130700	2271744160	18960	18950	18960	18950	38
409	20240319	130600	2271023690	18950	18950	18960	18940	131
410	20240319	130500	2268541300	18970	18950	18970	18950	426
411	20240319	130400	2260468520	18950	18930	18950	18930	130
412	20240319	130300	2258006440	18940	18940	18940	18930	114
413	20240319	130200	2255847350	18940	18940	18940	18940	5
414	20240319	130100	2255752650	18940	18930	18940	18930	11
415	20240319	130000	2255544370	18910	18920	18930	18910	39
416	20240319	125900	2254806150	18910	18910	18910	18910	3
417	20240319	125800	2254749420	18900	18890	18900	18890	6
418	20240319	125700	2254636070	18880	18880	18890	18880	39
419	20240319	125600	2253899740	18900	18870	18900	18870	248
420	20240319	125500	2249214090	18870	18870	18880	18870	67
421	20240319	125400	2247949730	18860	18870	18870	18860	10
422	20240319	125300	2247761070	18870	18870	18870	18870	160
423	20240319	125200	2244741870	18860	18820	18860	18810	211
424	20240319	125100	2240765400	18810	18810	18810	18810	8
425	20240319	125000	2240614920	18810	18810	18810	18800	62
426	20240319	124900	2239448770	18800	18800	18810	18800	107
427	20240319	124800	2237436740	18810	18800	18810	18800	146
428	20240319	124700	2234691860	18800	18810	18810	18760	590
429	20240319	124600	2223617050	18800	18800	18800	18800	232
430	20240319	124500	2219255450	18800	18850	18850	18800	485
431	20240319	124400	2210128010	18860	18870	18870	18860	111
432	20240319	124300	2208034330	18860	18860	18860	18850	164
433	20240319	124200	2204941970	18860	18860	18880	18860	752
434	20240319	124100	2190750660	18860	18890	18900	18860	293
435	20240319	124000	2185222510	18890	18880	18890	18870	265
436	20240319	123900	2180219180	18890	18940	18940	18890	2626
437	20240319	123800	2130565170	18950	18940	18950	18940	133
438	20240319	123700	2128046080	18940	18940	18950	18940	317
439	20240319	123600	2122040110	18940	18950	18950	18940	202
440	20240319	123500	2118212220	18950	18950	18960	18950	199
441	20240319	123400	2114441100	18950	18940	18950	18940	18
442	20240319	123300	2114100110	18970	18970	18970	18970	0
443	20240319	123200	2114100110	18970	18970	18970	18970	85
444	20240319	123100	2112487660	18980	18910	18980	18910	268
445	20240319	123000	2107407770	18900	18910	18920	18900	609
446	20240319	122900	2095895340	18910	18950	18950	18910	693
447	20240319	122800	2082771840	18950	18970	18980	18950	644
448	20240319	122700	2070558720	18970	18980	18990	18970	956
449	20240319	122600	2052414180	18980	18980	18980	18980	126
450	20240319	122500	2050022700	18990	18980	18990	18980	41
451	20240319	122400	2049244440	18980	18980	18990	18980	170
452	20240319	122300	2046017770	18980	18980	18980	18980	85
453	20240319	122200	2044404470	18990	18990	18990	18990	503
454	20240319	122100	2034852500	18990	19000	19000	18990	65
455	20240319	122000	2033617510	19000	19010	19010	19000	185
456	20240319	121900	2030101090	19010	19010	19010	19010	14
457	20240319	121800	2029834950	19010	19010	19020	19010	115
458	20240319	121700	2027648660	19010	19000	19010	19000	22
459	20240319	121600	2027230650	19000	19000	19000	19000	31
460	20240319	121500	2026641650	18990	18990	18990	18990	9
461	20240319	121400	2026470740	18990	18990	18990	18990	15
462	20240319	121300	2026185890	18990	19000	19000	18990	9
463	20240319	121200	2026014910	18990	18990	18990	18990	12
464	20240319	121100	2025787030	18990	18990	18990	18990	3
465	20240319	121000	2025730060	18990	19000	19000	18990	8
466	20240319	120900	2025578070	18990	18980	18990	18980	533
467	20240319	120800	2015461520	18980	18990	18990	18980	807
468	20240319	120700	2000142960	18990	18970	18990	18970	272
469	20240319	120600	1994980400	18970	19000	19000	18970	5157
470	20240319	120500	1897070540	19010	19020	19020	19010	487
471	20240319	120400	1887812280	19010	19020	19020	19010	13
472	20240319	120300	1887565140	19020	19020	19020	19020	2
473	20240319	120200	1887527100	19020	19020	19020	19020	3
474	20240319	120100	1887470040	19020	19020	19020	19020	2
475	20240319	120000	1887432000	19020	19030	19030	19010	630
476	20240319	115900	1875446690	19040	19040	19040	19040	8
477	20240319	115800	1875294370	19030	19040	19040	19030	78
478	20240319	115700	1873809260	19040	19040	19040	19040	17
479	20240319	115600	1873485580	19050	19050	19050	19050	7
480	20240319	115500	1873352230	19040	19040	19040	19040	1
481	20240319	115400	1873333190	19040	19040	19040	19040	1
482	20240319	115300	1873314150	19050	19050	19050	19050	40
483	20240319	115200	1872552150	19050	19050	19050	19050	1
484	20240319	115100	1872533100	19050	19050	19050	19050	9
485	20240319	115000	1872361650	19050	19050	19060	19050	10
486	20240319	114900	1872171070	19050	19050	19050	19050	18
487	20240319	114800	1871828170	19060	19060	19060	19060	0
488	20240319	114700	1871828170	19060	19040	19060	19040	12
489	20240319	114600	1871599600	19040	19040	19040	19040	0
490	20240319	114500	1871599600	19040	19040	19040	19040	3
491	20240319	114400	1871542480	19030	19030	19030	19030	42
492	20240319	114300	1870743220	19030	19030	19030	19030	1
493	20240319	114200	1870724190	19040	19050	19050	19030	387
494	20240319	114100	1863359350	19050	19050	19050	19050	0
495	20240319	114000	1863359350	19050	19060	19060	19050	45
496	20240319	113900	1862502080	19060	19070	19070	19060	8
497	20240319	113800	1862349530	19060	19060	19060	19060	2
498	20240319	113700	1862311410	19060	19060	19060	19060	1
499	20240319	113600	1862292350	19060	19060	19060	19060	1
500	20240319	113500	1862273290	19060	19060	19060	19060	2
501	20240319	113400	1862235170	19060	19060	19060	19060	2
502	20240319	113300	1862197050	19060	19060	19070	19060	98
503	20240319	113200	1860329100	19060	19060	19060	19060	0
504	20240319	113100	1860329100	19060	19070	19070	19060	52
505	20240319	113000	1859337490	19070	19060	19070	19060	8
506	20240319	112900	1859184940	19050	19050	19050	19050	83
507	20240319	112800	1857603790	19040	19040	19040	19040	10
508	20240319	112700	1857413390	19040	19040	19040	19040	162
509	20240319	112600	1854328910	19040	19050	19050	19040	429
510	20240319	112500	1846156480	19050	19040	19060	19040	278
511	20240319	112400	1840859640	19070	19070	19070	19070	0
512	20240319	112300	1840859640	19070	19060	19070	19040	858
513	20240319	112200	1824521140	19060	19060	19060	19060	1
514	20240319	112100	1824502080	19060	19060	19060	19060	2
515	20240319	112000	1824463960	19050	19050	19050	19050	0
516	20240319	111900	1824463960	19050	19060	19070	19050	37
517	20240319	111800	1823758470	19050	19040	19060	19040	22
518	20240319	111700	1823339530	19060	19050	19060	19040	114
519	20240319	111600	1821168620	19050	19060	19060	19040	4
520	20240319	111500	1821092430	19060	19060	19060	19060	0
521	20240319	111400	1821092430	19060	19030	19060	19030	22
522	20240319	111300	1820673350	19030	19030	19030	19030	52
523	20240319	111200	1819683790	19020	19020	19020	19020	3
524	20240319	111100	1819626730	19020	19020	19020	19020	1
525	20240319	111000	1819607710	19010	19010	19010	19010	6
526	20240319	110900	1819493650	19010	19010	19010	19010	0
527	20240319	110800	1819493650	19010	19010	19010	19010	10
528	20240319	110700	1819303550	19000	19010	19040	19000	153
529	20240319	110600	1816395700	19010	19010	19010	19010	25
530	20240319	110500	1815920450	19000	19010	19010	19000	1000
531	20240319	110400	1796917610	19040	19020	19040	19020	66
532	20240319	110300	1795661290	19010	19010	19010	19000	19
533	20240319	110200	1795300200	19000	19010	19010	19000	486
534	20240319	110100	1786064350	19020	19020	19020	19010	556
535	20240319	110000	1775489240	19030	19030	19030	19020	84
536	20240319	105900	1773891070	19040	19030	19040	19030	10
537	20240319	105800	1773700700	19030	19030	19030	19030	1
538	20240319	105700	1773681670	19030	19030	19040	19030	32
539	20240319	105600	1773072410	19020	19020	19020	19020	10
540	20240319	105500	1772882210	19030	19030	19030	19030	182
541	20240319	105400	1769418750	19030	19030	19040	19030	13
542	20240319	105300	1769171290	19030	19030	19030	19030	42
543	20240319	105200	1768372030	19030	19030	19030	19030	7
544	20240319	105100	1768238820	19040	19020	19040	19020	13
545	20240319	105000	1767991320	19020	19040	19040	19020	193
546	20240319	104900	1764318900	19040	19040	19040	19040	1
547	20240319	104800	1764299860	19030	19030	19030	19030	81
548	20240319	104700	1762758430	19080	19070	19080	19030	412
549	20240319	104600	1754911440	19080	19080	19080	19080	33
550	20240319	104500	1754281800	19080	19070	19080	19070	13
551	20240319	104400	1754033870	19100	19100	19100	19100	1
552	20240319	104300	1754014770	19090	19100	19110	19090	247
553	20240319	104200	1749296870	19100	19070	19100	19070	329
554	20240319	104100	1743014510	19020	19010	19070	19010	7
555	20240319	104000	1742881370	19090	19020	19090	19020	94
556	20240319	103900	1741088220	19000	18970	19000	18970	1222
557	20240319	103800	1717873140	18980	18980	18980	18980	3
558	20240319	103700	1717816200	18980	18990	18990	18980	111
559	20240319	103600	1715708350	18990	18990	18990	18990	5
560	20240319	103500	1715613400	19000	18990	19000	18990	205
561	20240319	103400	1711719440	18990	18990	18990	18970	29
562	20240319	103300	1711169240	18990	19010	19010	18990	580
563	20240319	103200	1700148860	19000	19000	19020	18990	6784
564	20240319	103100	1571246420	19020	19050	19050	19000	721
565	20240319	103000	1557536030	19050	19040	19050	19040	53
566	20240319	102900	1556526520	19040	19040	19050	19040	15
567	20240319	102800	1556240910	19040	19040	19040	19040	5
568	20240319	102700	1556145710	19060	19040	19060	19040	96
569	20240319	102600	1554316990	19060	19070	19080	19040	21
570	20240319	102500	1553916720	19080	19040	19080	19040	224
571	20240319	102400	1549643000	19100	19050	19100	19040	133
572	20240319	102300	1547110460	19050	19050	19050	19050	8
573	20240319	102200	1546958060	19100	19070	19100	19050	245
574	20240319	102100	1542289920	19100	19070	19100	19070	14
575	20240319	102000	1542022750	19070	19080	19080	19070	158
576	20240319	101900	1539009040	19080	19090	19090	19080	6
577	20240319	101800	1538894510	19100	19090	19100	19090	135
578	20240319	101700	1536317270	19100	19100	19100	19100	6
579	20240319	101600	1536202670	19100	19130	19130	19100	72
580	20240319	101500	1534826420	19130	19130	19130	19130	28
581	20240319	101400	1534290780	19130	19130	19130	19130	0
582	20240319	101300	1534290780	19130	19130	19130	19130	20
583	20240319	101200	1533908180	19130	19130	19130	19050	21
584	20240319	101100	1533507970	19140	19140	19140	19140	0
585	20240319	101000	1533507970	19140	19140	19140	19140	1
586	20240319	100900	1533488830	19160	19090	19160	19010	800
587	20240319	100800	1518260140	19090	19140	19160	19090	1283
588	20240319	100700	1493740420	19160	19140	19160	19140	45
589	20240319	100600	1492878680	19150	19150	19160	19150	71
590	20240319	100500	1491518900	19140	19140	19140	19140	9
591	20240319	100400	1491346640	19130	19140	19140	19130	13
592	20240319	100300	1491097940	19150	19150	19170	19140	899
593	20240319	100200	1473882090	19170	19200	19200	19170	549
594	20240319	100100	1463357730	19170	19170	19170	19170	12
595	20240319	100000	1463127690	19210	19210	19210	19210	1
596	20240319	095900	1463108480	19210	19150	19210	19150	58
597	20240319	095800	1461995320	19200	19200	19200	19150	55
598	20240319	095700	1460941750	19200	19160	19200	19150	106
599	20240319	095600	1458911260	19210	19170	19210	19160	1231
600	20240319	095500	1435318080	19160	19180	19180	19160	183
601	20240319	095400	1431811540	19180	19210	19210	19180	103
602	20240319	095300	1429833010	19240	19240	19240	19240	1
603	20240319	095200	1429813770	19240	19240	19240	19210	39
604	20240319	095100	1429064170	19240	19240	19250	19240	199
605	20240319	095000	1425235260	19240	19240	19240	19210	27
606	20240319	094900	1424716230	19250	19250	19250	19150	172
607	20240319	094800	1421412630	19250	19240	19250	19150	1320
608	20240319	094700	1396122990	19200	19250	19270	19200	3531
609	20240319	094600	1328302490	19250	19120	19250	19120	2958
610	20240319	094500	1271502350	19200	19140	19200	19100	170
611	20240319	094400	1268250240	19210	19210	19220	19210	288
612	20240319	094300	1262717160	19230	19210	19230	19210	5
613	20240319	094200	1262621090	19210	19240	19240	19150	430
614	20240319	094100	1254363340	19250	19200	19250	19200	1591
615	20240319	094000	1223774100	19210	19200	19210	19150	826
616	20240319	093900	1207920820	19200	19200	19200	19200	218
617	20240319	093800	1203735220	19210	19220	19220	19210	35
618	20240319	093700	1203062680	19240	19200	19240	19140	473
619	20240319	093600	1193999370	19200	19200	19210	19200	260
620	20240319	093500	1189007310	19200	19200	19200	19170	210
621	20240319	093400	1184975460	19200	19170	19210	19170	170
622	20240319	093300	1181713680	19170	19170	19170	19170	38
623	20240319	093200	1180985220	19130	19180	19200	19130	1749
624	20240319	093100	1147453740	19190	19290	19290	19190	1276
625	20240319	093000	1122919570	19290	19220	19290	19220	440
626	20240319	092900	1114439670	19210	19210	19210	19210	194
627	20240319	092800	1110712930	19210	19300	19310	19210	262
628	20240319	092700	1105656530	19300	19300	19300	19210	260
629	20240319	092600	1100658060	19320	19320	19320	19200	5006
630	20240319	092500	1004288760	19320	19300	19330	19250	776
631	20240319	092400	989311490	19300	19250	19300	19250	295
632	20240319	092300	983631990	19300	19220	19300	19220	2399
633	20240319	092200	937471140	19250	19240	19300	19240	2260
634	20240319	092100	893922850	19250	19250	19250	19180	223
635	20240319	092000	889632530	19240	19170	19240	19170	513
636	20240319	091900	879777280	19180	19220	19220	19170	1431
637	20240319	091800	852327110	19240	19240	19240	19240	88
638	20240319	091700	850633990	19250	19270	19270	19170	78
639	20240319	091600	849132550	19270	19200	19290	19170	1016
640	20240319	091500	829607510	19200	19290	19290	19200	757
641	20240319	091400	815052950	19290	19290	19310	19230	2710
642	20240319	091300	762889760	19290	19330	19330	19280	1612
643	20240319	091200	731755130	19320	19330	19390	19320	375
644	20240319	091100	724506960	19330	19320	19390	19300	2657
645	20240319	091000	673100060	19380	19400	19400	19310	194
646	20240319	090900	669344000	19400	19300	19420	19280	4143
647	20240319	090800	589153740	19280	19300	19310	19190	8888
648	20240319	090700	418398240	19300	19280	19320	19210	1180
649	20240319	090600	395682960	19280	19380	19420	19210	2664
650	20240319	090500	344151880	19380	19220	19400	19180	7845
651	20240319	090400	192730770	19260	19190	19270	19170	4857
652	20240319	090300	99432050	19190	19010	19190	19010	2624
653	20240319	090200	49412470	19060	18980	19200	18880	2173
654	20240319	090100	8047680	18970	18880	18970	18870	264
655	20240319	090000	3056080	18870	18860	18940	18860	162