KissMeData/033640/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	190800	3486736210	19070	19070	19070	19070	3589
3	20240315	190700	3486736210	19070	19070	19070	19070	0
4	20240315	190600	3486736210	19070	19070	19070	19070	0
5	20240315	190500	3486736210	19070	19070	19070	19070	0
6	20240315	190400	3486736210	19070	19070	19070	19070	0
7	20240315	190300	3486736210	19070	19070	19070	19070	0
8	20240315	190200	3486736210	19070	19070	19070	19070	0
9	20240315	190100	3486736210	19070	19070	19070	19070	0
10	20240315	190000	3486736210	19070	19070	19070	19070	0
11	20240315	185900	3486736210	19070	19070	19070	19070	0
12	20240315	185800	3486736210	19070	19070	19070	19070	0
13	20240315	185700	3486736210	19070	19070	19070	19070	0
14	20240315	185600	3486736210	19070	19070	19070	19070	0
15	20240315	185500	3486736210	19070	19070	19070	19070	0
16	20240315	185400	3486736210	19070	19070	19070	19070	0
17	20240315	185300	3486736210	19070	19070	19070	19070	0
18	20240315	185200	3486736210	19070	19070	19070	19070	0
19	20240315	185100	3486736210	19070	19070	19070	19070	0
20	20240315	185000	3486736210	19070	19070	19070	19070	0
21	20240315	184900	3486736210	19070	19070	19070	19070	0
22	20240315	184800	3486736210	19070	19070	19070	19070	0
23	20240315	184700	3486736210	19070	19070	19070	19070	0
24	20240315	184600	3486736210	19070	19070	19070	19070	0
25	20240315	184500	3486736210	19070	19070	19070	19070	0
26	20240315	184400	3486736210	19070	19070	19070	19070	0
27	20240315	184300	3486736210	19070	19070	19070	19070	0
28	20240315	184200	3486736210	19070	19070	19070	19070	0
29	20240315	184100	3486736210	19070	19070	19070	19070	0
30	20240315	184000	3486736210	19070	19070	19070	19070	0
31	20240315	183900	3486736210	19070	19070	19070	19070	0
32	20240315	183800	3486736210	19070	19070	19070	19070	3589
33	20240315	183700	3486736210	19070	19070	19070	19070	0
34	20240315	183600	3486736210	19070	19070	19070	19070	0
35	20240315	183500	3486736210	19070	19070	19070	19070	0
36	20240315	183400	3486736210	19070	19070	19070	19070	0
37	20240315	183300	3486736210	19070	19070	19070	19070	0
38	20240315	183200	3486736210	19070	19070	19070	19070	0
39	20240315	183100	3486736210	19070	19070	19070	19070	0
40	20240315	183000	3486736210	19070	19070	19070	19070	0
41	20240315	182900	3486736210	19070	19070	19070	19070	0
42	20240315	182800	3486736210	19070	19070	19070	19070	0
43	20240315	182700	3486736210	19070	19070	19070	19070	0
44	20240315	182600	3486736210	19070	19070	19070	19070	0
45	20240315	182500	3486736210	19070	19070	19070	19070	0
46	20240315	182400	3486736210	19070	19070	19070	19070	0
47	20240315	182300	3486736210	19070	19070	19070	19070	0
48	20240315	182200	3486736210	19070	19070	19070	19070	0
49	20240315	182100	3486736210	19070	19070	19070	19070	0
50	20240315	182000	3486736210	19070	19070	19070	19070	0
51	20240315	181900	3486736210	19070	19070	19070	19070	0
52	20240315	181800	3486736210	19070	19070	19070	19070	0
53	20240315	181700	3486736210	19070	19070	19070	19070	0
54	20240315	181600	3486736210	19070	19070	19070	19070	0
55	20240315	181500	3486736210	19070	19070	19070	19070	0
56	20240315	181400	3486736210	19070	19070	19070	19070	0
57	20240315	181300	3486736210	19070	19070	19070	19070	0
58	20240315	181200	3486736210	19070	19070	19070	19070	0
59	20240315	181100	3486736210	19070	19070	19070	19070	0
60	20240315	181000	3486736210	19070	19070	19070	19070	0
61	20240315	180900	3486736210	19070	19070	19070	19070	0
62	20240315	180800	3486736210	19070	19070	19070	19070	3589
63	20240315	180700	3486736210	19070	19070	19070	19070	0
64	20240315	180600	3486736210	19070	19070	19070	19070	0
65	20240315	180500	3486736210	19070	19070	19070	19070	0
66	20240315	180400	3486736210	19070	19070	19070	19070	0
67	20240315	180300	3486736210	19070	19070	19070	19070	0
68	20240315	180200	3486736210	19070	19070	19070	19070	0
69	20240315	180100	3486736210	19070	19070	19070	19070	0
70	20240315	180000	3486736210	19070	19070	19070	19070	0
71	20240315	175900	3486736210	19070	19070	19070	19070	0
72	20240315	175800	3486736210	19070	19070	19070	19070	0
73	20240315	175700	3486736210	19070	19070	19070	19070	0
74	20240315	175600	3486736210	19070	19070	19070	19070	0
75	20240315	175500	3486736210	19070	19070	19070	19070	0
76	20240315	175400	3486736210	19070	19070	19070	19070	0
77	20240315	175300	3486736210	19070	19070	19070	19070	0
78	20240315	175200	3486736210	19070	19070	19070	19070	0
79	20240315	175100	3486736210	19070	19070	19070	19070	0
80	20240315	175000	3486736210	19070	19070	19070	19070	0
81	20240315	174900	3486736210	19070	19070	19070	19070	0
82	20240315	174800	3486736210	19070	19070	19070	19070	0
83	20240315	174700	3486736210	19070	19070	19070	19070	0
84	20240315	174600	3486736210	19070	19070	19070	19070	0
85	20240315	174500	3486736210	19070	19070	19070	19070	0
86	20240315	174400	3486736210	19070	19070	19070	19070	0
87	20240315	174300	3486736210	19070	19070	19070	19070	0
88	20240315	174200	3486736210	19070	19070	19070	19070	0
89	20240315	174100	3486736210	19070	19070	19070	19070	0
90	20240315	174000	3486736210	19070	19070	19070	19070	0
91	20240315	173900	3486736210	19070	19070	19070	19070	0
92	20240315	173800	3486736210	19070	19070	19070	19070	3589
93	20240315	173700	3486736210	19070	19070	19070	19070	0
94	20240315	173600	3486736210	19070	19070	19070	19070	0
95	20240315	173500	3486736210	19070	19070	19070	19070	0
96	20240315	173400	3486736210	19070	19070	19070	19070	0
97	20240315	173300	3486736210	19070	19070	19070	19070	0
98	20240315	173200	3486736210	19070	19070	19070	19070	0
99	20240315	173100	3486736210	19070	19070	19070	19070	0
100	20240315	173000	3486736210	19070	19070	19070	19070	0
101	20240315	172900	3486736210	19070	19070	19070	19070	0
102	20240315	172800	3486736210	19070	19070	19070	19070	0
103	20240315	172700	3486736210	19070	19070	19070	19070	0
104	20240315	172600	3486736210	19070	19070	19070	19070	0
105	20240315	172500	3486736210	19070	19070	19070	19070	0
106	20240315	172400	3486736210	19070	19070	19070	19070	0
107	20240315	172300	3486736210	19070	19070	19070	19070	0
108	20240315	172200	3486736210	19070	19070	19070	19070	0
109	20240315	172100	3486736210	19070	19070	19070	19070	0
110	20240315	172000	3486736210	19070	19070	19070	19070	0
111	20240315	171900	3486736210	19070	19070	19070	19070	0
112	20240315	171800	3486736210	19070	19070	19070	19070	0
113	20240315	171700	3486736210	19070	19070	19070	19070	0
114	20240315	171600	3486736210	19070	19070	19070	19070	0
115	20240315	171500	3486736210	19070	19070	19070	19070	0
116	20240315	171400	3486736210	19070	19070	19070	19070	0
117	20240315	171300	3486736210	19070	19070	19070	19070	0
118	20240315	171200	3486736210	19070	19070	19070	19070	0
119	20240315	171100	3486736210	19070	19070	19070	19070	0
120	20240315	171000	3486736210	19070	19070	19070	19070	0
121	20240315	170900	3486736210	19070	19070	19070	19070	0
122	20240315	170800	3486736210	19070	19070	19070	19070	3589
123	20240315	170700	3486736210	19070	19070	19070	19070	0
124	20240315	170600	3486736210	19070	19070	19070	19070	0
125	20240315	170500	3486736210	19070	19070	19070	19070	0
126	20240315	170400	3486736210	19070	19070	19070	19070	0
127	20240315	170300	3486736210	19070	19070	19070	19070	0
128	20240315	170200	3486736210	19070	19070	19070	19070	0
129	20240315	170100	3486736210	19070	19070	19070	19070	0
130	20240315	170000	3486736210	19070	19070	19070	19070	0
131	20240315	165900	3486736210	19070	19070	19070	19070	0
132	20240315	165800	3486736210	19070	19070	19070	19070	0
133	20240315	165700	3486736210	19070	19070	19070	19070	0
134	20240315	165600	3486736210	19070	19070	19070	19070	0
135	20240315	165500	3486736210	19070	19070	19070	19070	0
136	20240315	165400	3486736210	19070	19070	19070	19070	0
137	20240315	165300	3486736210	19070	19070	19070	19070	0
138	20240315	165200	3486736210	19070	19070	19070	19070	0
139	20240315	165100	3486736210	19070	19070	19070	19070	0
140	20240315	165000	3486736210	19070	19070	19070	19070	0
141	20240315	164900	3486736210	19070	19070	19070	19070	0
142	20240315	164800	3486736210	19070	19070	19070	19070	0
143	20240315	164700	3486736210	19070	19070	19070	19070	0
144	20240315	164600	3486736210	19070	19070	19070	19070	0
145	20240315	164500	3486736210	19070	19070	19070	19070	0
146	20240315	164400	3486736210	19070	19070	19070	19070	0
147	20240315	164300	3486736210	19070	19070	19070	19070	0
148	20240315	164200	3486736210	19070	19070	19070	19070	0
149	20240315	164100	3486736210	19070	19070	19070	19070	0
150	20240315	164000	3486736210	19070	19070	19070	19070	0
151	20240315	163900	3486736210	19070	19070	19070	19070	0
152	20240315	163800	3486736210	19070	19070	19070	19070	3589
153	20240315	163700	3486736210	19070	19070	19070	19070	0
154	20240315	163600	3486736210	19070	19070	19070	19070	0
155	20240315	163500	3486736210	19070	19070	19070	19070	0
156	20240315	163400	3486736210	19070	19070	19070	19070	0
157	20240315	163300	3486736210	19070	19070	19070	19070	0
158	20240315	163200	3486736210	19070	19070	19070	19070	0
159	20240315	163100	3486736210	19070	19070	19070	19070	0
160	20240315	163000	3486736210	19070	19070	19070	19070	0
161	20240315	162900	3486736210	19070	19070	19070	19070	0
162	20240315	162800	3486736210	19070	19070	19070	19070	0
163	20240315	162700	3486736210	19070	19070	19070	19070	0
164	20240315	162600	3486736210	19070	19070	19070	19070	0
165	20240315	162500	3486736210	19070	19070	19070	19070	0
166	20240315	162400	3486736210	19070	19070	19070	19070	0
167	20240315	162300	3486736210	19070	19070	19070	19070	0
168	20240315	162200	3486736210	19070	19070	19070	19070	0
169	20240315	162100	3486736210	19070	19070	19070	19070	0
170	20240315	162000	3486736210	19070	19070	19070	19070	0
171	20240315	161900	3486736210	19070	19070	19070	19070	0
172	20240315	161800	3486736210	19070	19070	19070	19070	0
173	20240315	161700	3486736210	19070	19070	19070	19070	0
174	20240315	161600	3486736210	19070	19070	19070	19070	0
175	20240315	161500	3486736210	19070	19070	19070	19070	0
176	20240315	161400	3486736210	19070	19070	19070	19070	0
177	20240315	161300	3486736210	19070	19070	19070	19070	0
178	20240315	161200	3486736210	19070	19070	19070	19070	0
179	20240315	161100	3486736210	19070	19070	19070	19070	0
180	20240315	161000	3486736210	19070	19070	19070	19070	0
181	20240315	160900	3486736210	19070	19070	19070	19070	0
182	20240315	160800	3486736210	19070	19070	19070	19070	3589
183	20240315	160700	3486736210	19070	19070	19070	19070	0
184	20240315	160600	3486736210	19070	19070	19070	19070	0
185	20240315	160500	3486736210	19070	19070	19070	19070	0
186	20240315	160400	3486736210	19070	19070	19070	19070	0
187	20240315	160300	3486736210	19070	19070	19070	19070	0
188	20240315	160200	3486736210	19070	19070	19070	19070	0
189	20240315	160100	3486736210	19070	19070	19070	19070	0
190	20240315	160000	3486736210	19070	19070	19070	19070	0
191	20240315	155900	3486736210	19070	19070	19070	19070	0
192	20240315	155800	3486736210	19070	19070	19070	19070	0
193	20240315	155700	3486736210	19070	19070	19070	19070	0
194	20240315	155600	3486736210	19070	19070	19070	19070	0
195	20240315	155500	3486736210	19070	19070	19070	19070	0
196	20240315	155400	3486736210	19070	19070	19070	19070	0
197	20240315	155300	3486736210	19070	19070	19070	19070	0
198	20240315	155200	3486736210	19070	19070	19070	19070	0
199	20240315	155100	3486736210	19070	19070	19070	19070	0
200	20240315	155000	3486736210	19070	19070	19070	19070	0
201	20240315	154900	3486736210	19070	19070	19070	19070	0
202	20240315	154800	3486736210	19070	19070	19070	19070	0
203	20240315	154700	3486736210	19070	19070	19070	19070	0
204	20240315	154600	3486736210	19070	19070	19070	19070	0
205	20240315	154500	3486736210	19070	19070	19070	19070	0
206	20240315	154400	3486736210	19070	19070	19070	19070	0
207	20240315	154300	3486736210	19070	19070	19070	19070	0
208	20240315	154200	3486736210	19070	19070	19070	19070	0
209	20240315	154100	3486736210	19070	19070	19070	19070	0
210	20240315	154000	3486736210	19070	19070	19070	19070	0
211	20240315	153900	3486736210	19070	19070	19070	19070	0
212	20240315	153800	3486736210	19070	19070	19070	19070	3589
213	20240315	153700	3486736210	19070	19070	19070	19070	0
214	20240315	153600	3486736210	19070	19070	19070	19070	0
215	20240315	153500	3486736210	19070	19070	19070	19070	0
216	20240315	153400	3486736210	19070	19070	19070	19070	0
217	20240315	153300	3486736210	19070	19070	19070	19070	0
218	20240315	153200	3486736210	19070	19070	19070	19070	0
219	20240315	153100	3486736210	19070	19070	19070	19070	0
220	20240315	153000	3486736210	19070	19070	19070	19070	3589
221	20240315	152900	3418293980	19040	19040	19040	19040	0
222	20240315	152800	3418293980	19040	19040	19040	19040	0
223	20240315	152700	3418293980	19040	19040	19040	19040	0
224	20240315	152600	3418293980	19040	19040	19040	19040	0
225	20240315	152500	3418293980	19040	19040	19040	19040	0
226	20240315	152400	3418293980	19040	19040	19040	19040	0
227	20240315	152300	3418293980	19040	19040	19040	19040	0
228	20240315	152200	3418293980	19040	19040	19040	19040	0
229	20240315	152100	3418293980	19040	19040	19040	19040	0
230	20240315	152000	3418293980	19040	19040	19040	19040	0
231	20240315	151900	3418293980	19040	19030	19040	19030	1086
232	20240315	151800	3397626890	19040	19040	19040	19030	385
233	20240315	151700	3390297190	19040	19040	19050	19040	484
234	20240315	151600	3381081300	19050	19050	19050	19040	104
235	20240315	151500	3379101100	19050	19040	19050	19040	335
236	20240315	151400	3372719850	19050	19040	19050	19040	178
237	20240315	151300	3369330150	19040	19040	19050	19030	344
238	20240315	151200	3362780580	19040	19040	19040	19030	219
239	20240315	151100	3358611170	19040	19030	19040	19020	18
240	20240315	151000	3358268620	19030	19030	19030	19020	356
241	20240315	150900	3351494950	19020	19020	19030	19020	778
242	20240315	150800	3336696430	19020	19030	19030	19010	1316
243	20240315	150700	3311665350	19030	19040	19040	19030	322
244	20240315	150600	3305536970	19040	19040	19040	19030	57
245	20240315	150500	3304452240	19030	19020	19030	19010	787
246	20240315	150400	3289481020	19020	19020	19030	19020	639
247	20240315	150300	3277327230	19020	19020	19020	19020	173
248	20240315	150200	3274036770	19030	19030	19030	19030	65
249	20240315	150100	3272799820	19020	19020	19020	19020	37
250	20240315	150000	3272096080	19020	19040	19040	19020	316
251	20240315	145900	3266084830	19040	19030	19040	19030	29
252	20240315	145800	3265532760	19040	19040	19040	19030	141
253	20240315	145700	3262849020	19040	19040	19040	19030	162
254	20240315	145600	3259766140	19010	19020	19020	19010	913
255	20240315	145500	3242408270	19030	19030	19030	19030	451
256	20240315	145400	3233825740	19040	19040	19040	19040	122
257	20240315	145300	3231502860	19040	19040	19040	19040	51
258	20240315	145200	3230531820	19050	19040	19050	19040	59
259	20240315	145100	3229408410	19040	19040	19050	19040	104
260	20240315	145000	3227428240	19040	19050	19050	19040	80
261	20240315	144900	3225904910	19060	19030	19060	19030	69
262	20240315	144800	3224591810	19060	19050	19060	19030	187
263	20240315	144700	3221032770	19050	19040	19060	19040	14
264	20240315	144600	3220766050	19040	19040	19040	19030	269
265	20240315	144500	3215644950	19020	19030	19040	19020	426
266	20240315	144400	3207538400	19030	19070	19070	19020	1895
267	20240315	144300	3171475420	19070	19050	19070	19050	160
268	20240315	144200	3168426220	19050	19040	19050	19040	160
269	20240315	144100	3165378760	19040	19040	19040	19040	0
270	20240315	144000	3165378760	19040	19040	19040	19020	405
271	20240315	143900	3157670840	19040	19030	19040	19030	155
272	20240315	143800	3154720340	19030	19040	19040	19030	135
273	20240315	143700	3152151190	19040	19040	19040	19040	2
274	20240315	143600	3152113110	19030	19030	19030	19030	11
275	20240315	143500	3151903780	19030	19030	19030	19030	73
276	20240315	143400	3150514590	19010	19010	19010	19010	1
277	20240315	143300	3150495580	19010	19020	19020	19010	184
278	20240315	143200	3146996530	19030	19050	19050	19030	199
279	20240315	143100	3143208020	19050	19040	19050	19040	494
280	20240315	143000	3133801260	19050	19050	19050	19050	7
281	20240315	142900	3133667910	19050	19050	19050	19050	10
282	20240315	142800	3133477410	19030	19040	19040	19030	215
283	20240315	142700	3129384080	19040	19040	19040	19040	180
284	20240315	142600	3125956880	19050	19050	19050	19050	2
285	20240315	142500	3125918780	19050	19040	19060	19040	132
286	20240315	142400	3123405370	19040	19060	19060	19040	157
287	20240315	142300	3120413770	19050	19050	19050	19050	95
288	20240315	142200	3118604020	19050	19040	19050	19040	152
289	20240315	142100	3115708440	19040	19030	19040	19010	508
290	20240315	142000	3106041960	19030	19040	19040	19030	130
291	20240315	141900	3103568010	19030	19030	19030	19030	0
292	20240315	141800	3103568010	19030	19040	19040	19030	69
293	20240315	141700	3102254840	19030	19030	19030	19030	4
294	20240315	141600	3102178720	19030	19030	19040	19030	152
295	20240315	141500	3099286040	19030	19030	19040	19000	303
296	20240315	141400	3093522760	19030	19040	19040	19030	37
297	20240315	141300	3092818540	19040	19040	19040	19040	50
298	20240315	141200	3091866540	19040	19050	19050	19040	275
299	20240315	141100	3086630190	19040	19040	19040	19040	90
300	20240315	141000	3084916590	19050	18990	19050	18990	723
301	20240315	140900	3071180120	18990	18990	18990	18990	1
302	20240315	140800	3071161130	18970	18970	18970	18970	1802
303	20240315	140700	3036977190	18970	18990	18990	18970	182
304	20240315	140600	3033523170	18990	18970	18990	18970	604
305	20240315	140500	3022065210	18990	18980	18990	18970	578
306	20240315	140400	3011098660	18990	18990	18990	18980	58
307	20240315	140300	3009997740	18990	18980	18990	18980	154
308	20240315	140200	3007074720	18990	18980	18990	18980	209
309	20240315	140100	3003106110	18990	18990	18990	18970	1112
310	20240315	140000	2982005420	18980	18990	18990	18980	16
311	20240315	135900	2981701730	18990	18980	18990	18980	115
312	20240315	135800	2979518980	18990	18990	18990	18980	364
313	20240315	135700	2972610050	18990	18990	18990	18990	24
314	20240315	135600	2972154290	18990	18990	18990	18980	54
315	20240315	135500	2971128840	18990	18990	18990	18990	93
316	20240315	135400	2969362770	18990	18990	18990	18990	100
317	20240315	135300	2967463770	19000	19000	19000	19000	282
318	20240315	135200	2962105770	19000	18990	19000	18980	211
319	20240315	135100	2958100500	18990	18980	18990	18980	30
320	20240315	135000	2957530860	18980	18990	19000	18980	173
321	20240315	134900	2954245130	18990	18990	18990	18990	1
322	20240315	134800	2954226140	18970	18960	18970	18960	646
323	20240315	134700	2941973870	18970	19000	19000	18960	5308
324	20240315	134600	2841180710	19000	19010	19010	19000	454
325	20240315	134500	2832553900	19010	19010	19010	19000	488
326	20240315	134400	2823280270	19010	19030	19030	19010	1001
327	20240315	134300	2804242980	19020	19020	19030	19020	98
328	20240315	134200	2802378450	19020	19020	19020	19020	228
329	20240315	134100	2798041890	19020	19010	19020	19010	185
330	20240315	134000	2794524700	19010	19030	19030	19010	270
331	20240315	133900	2789389570	19030	19030	19040	19030	156
332	20240315	133800	2786420180	19030	19030	19030	19010	1593
333	20240315	133700	2756131440	19020	19020	19020	19020	73
334	20240315	133600	2754742980	19020	19030	19050	19020	1165
335	20240315	133500	2732577120	19050	19060	19060	19040	181
336	20240315	133400	2729128930	19060	19060	19060	19040	730
337	20240315	133300	2715224730	19060	19080	19080	19060	169
338	20240315	133200	2712002950	19080	19080	19080	19070	19
339	20240315	133100	2711640570	19070	19070	19070	19070	1
340	20240315	133000	2711621500	19070	19070	19070	19070	10
341	20240315	132900	2711430800	19080	19080	19080	19080	34
342	20240315	132800	2710782080	19070	19120	19120	19070	385
343	20240315	132700	2703439980	19120	19080	19120	19070	415
344	20240315	132600	2695524430	19080	19080	19080	19080	183
345	20240315	132500	2692032790	19080	19120	19120	19080	432
346	20240315	132400	2683790130	19090	19100	19120	19090	806
347	20240315	132300	2668395810	19100	19100	19100	19100	0
348	20240315	132200	2668395810	19100	19110	19120	19100	58
349	20240315	132100	2667287470	19110	19110	19110	19100	244
350	20240315	132000	2662625490	19110	19110	19110	19110	43
351	20240315	131900	2661803760	19110	19110	19120	19110	331
352	20240315	131800	2655478340	19110	19110	19110	19110	7
353	20240315	131700	2655344570	19100	19110	19110	19100	53
354	20240315	131600	2654332240	19110	19110	19110	19110	311
355	20240315	131500	2648389030	19110	19110	19110	19110	37
356	20240315	131400	2647681960	19110	19110	19110	19110	0
357	20240315	131300	2647681960	19110	19110	19110	19110	403
358	20240315	131200	2639980630	19110	19110	19110	19110	100
359	20240315	131100	2638069630	19110	19120	19120	19110	23
360	20240315	131000	2637630040	19110	19110	19110	19110	17
361	20240315	130900	2637305170	19110	19110	19110	19110	39
362	20240315	130800	2636559880	19110	19100	19120	19100	207
363	20240315	130700	2632604210	19110	19110	19110	19100	14
364	20240315	130600	2632336690	19100	19100	19100	19100	0
365	20240315	130500	2632336690	19100	19120	19120	19100	55
366	20240315	130400	2631286090	19120	19120	19120	19100	73
367	20240315	130300	2629890950	19110	19110	19110	19110	36
368	20240315	130200	2629202990	19120	19120	19120	19120	104
369	20240315	130100	2627214510	19120	19130	19130	19110	166
370	20240315	130000	2624039590	19130	19130	19130	19130	83
371	20240315	125900	2622451800	19130	19120	19130	19120	40
372	20240315	125800	2621686700	19130	19130	19130	19130	1
373	20240315	125700	2621667570	19140	19130	19140	19130	679
374	20240315	125600	2608678280	19140	19140	19140	19140	1
375	20240315	125500	2608659140	19140	19110	19140	19110	328
376	20240315	125400	2602384500	19130	19130	19130	19130	4
377	20240315	125300	2602307980	19140	19140	19140	19140	0
378	20240315	125200	2602307980	19140	19120	19140	19120	50
379	20240315	125100	2601351910	19130	19130	19130	19130	365
380	20240315	125000	2594369460	19120	19120	19120	19120	138
381	20240315	124900	2591730900	19120	19120	19120	19120	62
382	20240315	124800	2590545460	19120	19120	19120	19120	0
383	20240315	124700	2590545460	19120	19120	19120	19120	164
384	20240315	124600	2587409780	19130	19120	19130	19120	22
385	20240315	124500	2586989130	19130	19130	19130	19120	118
386	20240315	124400	2584732340	19130	19120	19130	19120	53
387	20240315	124300	2583718880	19120	19120	19120	19120	0
388	20240315	124200	2583718880	19120	19120	19120	19120	73
389	20240315	124100	2582323120	19100	19120	19120	19100	410
390	20240315	124000	2574489980	19120	19120	19120	19120	0
391	20240315	123900	2574489980	19120	19120	19120	19120	144
392	20240315	123800	2571736700	19130	19120	19130	19120	62
393	20240315	123700	2570550900	19100	19100	19100	19100	0
394	20240315	123600	2570550900	19100	19100	19100	19100	17
395	20240315	123500	2570226200	19100	19120	19130	19100	178
396	20240315	123400	2566824070	19120	19130	19130	19120	273
397	20240315	123300	2561604110	19120	19120	19120	19120	18
398	20240315	123200	2561259950	19130	19130	19130	19130	10
399	20240315	123100	2561068650	19140	19150	19150	19130	853
400	20240315	123000	2544741250	19160	19180	19190	19150	362
401	20240315	122900	2537804380	19180	19170	19180	19170	18
402	20240315	122800	2537459160	19180	19160	19180	19160	7
403	20240315	122700	2537324960	19180	19180	19190	19160	87
404	20240315	122600	2535656640	19190	19190	19200	19190	154
405	20240315	122500	2532701300	19180	19160	19180	19160	111
406	20240315	122400	2530572450	19180	19190	19190	19180	58
407	20240315	122300	2529459950	19180	19130	19180	19130	917
408	20240315	122200	2511916320	19130	19070	19130	19070	502
409	20240315	122100	2502333210	19070	19070	19080	19070	4
410	20240315	122000	2502256920	19070	19080	19080	19070	97
411	20240315	121900	2500406170	19080	19070	19080	19070	5
412	20240315	121800	2500310790	19080	19070	19080	19070	7
413	20240315	121700	2500177250	19050	19030	19050	19030	219
414	20240315	121600	2496007720	19040	19040	19040	19040	786
415	20240315	121500	2481042280	19040	19090	19090	19040	751
416	20240315	121400	2466727040	19090	19100	19100	19090	20
417	20240315	121300	2466345090	19100	19100	19100	19100	0
418	20240315	121200	2466345090	19100	19100	19100	19100	0
419	20240315	121100	2466345090	19100	19110	19110	19100	1005
420	20240315	121000	2447143060	19110	19110	19110	19110	119
421	20240315	120900	2444868970	19110	19120	19120	19110	257
422	20240315	120800	2439956640	19120	19120	19120	19120	1
423	20240315	120700	2439937520	19120	19120	19130	19120	215
424	20240315	120600	2435826520	19120	19130	19130	19120	657
425	20240315	120500	2423264580	19130	19120	19130	19120	666
426	20240315	120400	2410530450	19120	19090	19120	19090	122
427	20240315	120300	2408198980	19100	19100	19100	19100	2
428	20240315	120200	2408160780	19070	19060	19080	19060	401
429	20240315	120100	2400515720	19070	19070	19070	19060	129
430	20240315	120000	2398055890	19070	19070	19070	19070	1
431	20240315	115900	2398036820	19050	19060	19060	19050	32
432	20240315	115800	2397427050	19050	19050	19050	19050	0
433	20240315	115700	2397427050	19050	19050	19070	19050	80
434	20240315	115600	2395902980	19050	19050	19050	19050	0
435	20240315	115500	2395902980	19050	19050	19070	19050	268
436	20240315	115400	2390797500	19060	19050	19060	19040	170
437	20240315	115300	2387558160	19050	19050	19050	19050	54
438	20240315	115200	2386529460	19050	19030	19050	19030	35
439	20240315	115100	2385863250	19030	19040	19040	19030	655
440	20240315	115000	2373395350	19040	19060	19060	19040	310
441	20240315	114900	2367492650	19040	19050	19050	19040	165
442	20240315	114800	2364349680	19060	19060	19060	19060	1
443	20240315	114700	2364330620	19070	19060	19070	19050	215
444	20240315	114600	2360233320	19060	19060	19060	19030	1300
445	20240315	114500	2335482690	19060	19080	19080	19060	287
446	20240315	114400	2330010610	19070	19080	19090	19070	447
447	20240315	114300	2321482680	19090	19090	19090	19080	34
448	20240315	114200	2320833640	19090	19090	19090	19090	61
449	20240315	114100	2319669150	19080	19090	19090	19080	257
450	20240315	114000	2314763570	19090	19110	19110	19090	362
451	20240315	113900	2307850360	19100	19120	19120	19100	505
452	20240315	113800	2298204320	19100	19120	19120	19100	616
453	20240315	113700	2286434140	19120	19140	19140	19120	786
454	20240315	113600	2271401380	19150	19170	19170	19150	171
455	20240315	113500	2268126010	19170	19190	19190	19170	11
456	20240315	113400	2267915100	19180	19150	19200	19150	81
457	20240315	113300	2266362300	19170	19170	19170	19160	66
458	20240315	113200	2265097100	19170	19170	19170	19150	271
459	20240315	113100	2259902050	19150	19130	19170	19130	1670
460	20240315	113000	2227938930	19130	19130	19130	19130	138
461	20240315	112900	2225298990	19130	19130	19130	19130	102
462	20240315	112800	2223347730	19140	19140	19140	19140	0
463	20240315	112700	2223347730	19140	19140	19140	19130	744
464	20240315	112600	2209112630	19140	19140	19140	19140	2
465	20240315	112500	2209074350	19150	19150	19150	19150	17
466	20240315	112400	2208748800	19150	19150	19150	19150	144
467	20240315	112300	2205991200	19150	19150	19150	19150	598
468	20240315	112200	2194539500	19150	19150	19150	19150	0
469	20240315	112100	2194539500	19150	19150	19160	19150	27
470	20240315	112000	2194022400	19150	19150	19150	19150	6
471	20240315	111900	2193907500	19150	19150	19150	19150	40
472	20240315	111800	2193141500	19160	19170	19170	19160	299
473	20240315	111700	2187412580	19170	19160	19170	19160	160
474	20240315	111600	2184345980	19160	19150	19160	19150	203
475	20240315	111500	2180458460	19150	19160	19160	19150	198
476	20240315	111400	2176664790	19160	19180	19180	19160	1605
477	20240315	111300	2145897800	19180	19170	19180	19170	304
478	20240315	111200	2140070100	19180	19180	19180	19170	27
479	20240315	111100	2139552280	19180	19180	19180	19180	13
480	20240315	111000	2139302940	19200	19200	19200	19180	591
481	20240315	110900	2127966840	19180	19180	19190	19180	40
482	20240315	110800	2127199540	19180	19190	19190	19180	1346
483	20240315	110700	2101383110	19190	19190	19190	19190	560
484	20240315	110600	2090636710	19190	19200	19200	19190	23
485	20240315	110500	2090195310	19190	19200	19200	19180	608
486	20240315	110400	2078528150	19200	19200	19200	19200	56
487	20240315	110300	2077452950	19200	19210	19210	19190	338
488	20240315	110200	2070966180	19210	19200	19210	19200	510
489	20240315	110100	2061174150	19210	19210	19210	19210	1
490	20240315	110000	2061154940	19210	19220	19220	19210	233
491	20240315	105900	2056678910	19210	19210	19210	19210	24
492	20240315	105800	2056217870	19210	19210	19210	19210	0
493	20240315	105700	2056217870	19210	19210	19210	19210	571
494	20240315	105600	2045248960	19220	19220	19220	19220	2
495	20240315	105500	2045210520	19220	19200	19220	19200	279
496	20240315	105400	2039851100	19200	19210	19210	19200	12
497	20240315	105300	2039620680	19210	19210	19210	19210	17
498	20240315	105200	2039294110	19210	19210	19210	19200	375
499	20240315	105100	2032094060	19210	19210	19210	19210	21
500	20240315	105000	2031690650	19210	19210	19210	19210	90
501	20240315	104900	2029961750	19200	19200	19200	19190	215
502	20240315	104800	2025833850	19200	19200	19200	19190	456
503	20240315	104700	2017081350	19200	19220	19220	19200	373
504	20240315	104600	2009918370	19220	19210	19220	19210	64
505	20240315	104500	2008688790	19210	19210	19210	19200	255
506	20240315	104400	2003791740	19200	19200	19200	19200	21
507	20240315	104300	2003388540	19200	19200	19200	19200	160
508	20240315	104200	2000316540	19200	19200	19200	19200	26
509	20240315	104100	1999817340	19200	19200	19200	19200	100
510	20240315	104000	1997897340	19210	19210	19210	19200	47
511	20240315	103900	1996994920	19210	19210	19210	19210	10
512	20240315	103800	1996802820	19190	19190	19190	19190	0
513	20240315	103700	1996802820	19190	19190	19190	19190	367
514	20240315	103600	1989760090	19190	19200	19210	19190	948
515	20240315	103500	1971560200	19210	19260	19260	19210	632
516	20240315	103400	1959413010	19260	19260	19260	19260	8
517	20240315	103300	1959258930	19260	19240	19260	19240	109
518	20240315	103200	1957161330	19240	19230	19240	19230	123
519	20240315	103100	1954795520	19220	19230	19230	19220	131
520	20240315	103000	1952277270	19230	19220	19230	19220	7
521	20240315	102900	1952142670	19230	19220	19230	19220	579
522	20240315	102800	1941008860	19230	19220	19230	19220	177
523	20240315	102700	1937605890	19220	19220	19220	19220	260
524	20240315	102600	1932608690	19220	19230	19230	19220	104
525	20240315	102500	1930609590	19230	19220	19230	19220	19
526	20240315	102400	1930244400	19220	19200	19220	19200	186
527	20240315	102300	1926671750	19220	19200	19230	19200	256
528	20240315	102200	1921755840	19210	19220	19230	19210	486
529	20240315	102100	1912417490	19230	19230	19230	19210	519
530	20240315	102000	1902442240	19240	19240	19240	19240	54
531	20240315	101900	1901403280	19240	19210	19240	19210	110
532	20240315	101800	1899289930	19240	19220	19240	19210	320
533	20240315	101700	1893139560	19220	19310	19310	19220	3632
534	20240315	101600	1823123080	19310	19310	19310	19310	26
535	20240315	101500	1822621020	19310	19310	19310	19300	360
536	20240315	101400	1815671080	19310	19390	19390	19300	1456
537	20240315	101300	1787505600	19380	19410	19440	19360	820
538	20240315	101200	1771610030	19450	19360	19450	19360	421
539	20240315	101100	1763443500	19370	19380	19390	19350	556
540	20240315	101000	1752675380	19390	19350	19390	19330	222
541	20240315	100900	1748380290	19350	19370	19370	19340	1427
542	20240315	100800	1720763290	19360	19360	19500	19350	2755
543	20240315	100700	1667334460	19360	19370	19390	19350	1442
544	20240315	100600	1639402870	19370	19310	19370	19310	1109
545	20240315	100500	1617960180	19310	19310	19320	19310	469
546	20240315	100400	1608903490	19310	19300	19320	19300	483
547	20240315	100300	1599577390	19310	19300	19310	19260	549
548	20240315	100200	1588989850	19270	19290	19300	19270	1035
549	20240315	100100	1569033190	19290	19290	19300	19280	1987
550	20240315	100000	1530698850	19300	19240	19300	19240	1462
551	20240315	095900	1502534410	19240	19210	19240	19190	1575
552	20240315	095800	1472290290	19210	19210	19210	19190	479
553	20240315	095700	1463093600	19200	19190	19210	19170	942
554	20240315	095600	1445008530	19190	19170	19190	19150	680
555	20240315	095500	1431981360	19170	19160	19180	19160	252
556	20240315	095400	1427152000	19160	19140	19160	19120	560
557	20240315	095300	1416433030	19140	19210	19230	19140	1227
558	20240315	095200	1392896050	19230	19160	19280	19160	2047
559	20240315	095100	1353582410	19160	19100	19160	19100	2109
560	20240315	095000	1313233130	19100	19090	19110	19080	583
561	20240315	094900	1302100670	19070	19070	19070	19070	65
562	20240315	094800	1300861120	19070	19090	19090	19070	107
563	20240315	094700	1298819510	19090	19060	19100	19050	396
564	20240315	094600	1291272390	19060	19080	19080	19050	837
565	20240315	094500	1275311130	19080	19160	19160	19080	1436
566	20240315	094400	1247872410	19120	19120	19150	19100	578
567	20240315	094300	1236814270	19130	19130	19130	19070	530
568	20240315	094200	1226697450	19130	19180	19180	19130	1375
569	20240315	094100	1200384080	19180	19070	19190	19070	1490
570	20240315	094000	1171852510	19050	19020	19050	19020	1115
571	20240315	093900	1150628130	19030	19030	19040	19010	513
572	20240315	093800	1140867740	19090	19010	19090	19010	565
573	20240315	093700	1130119280	18990	18950	19030	18950	1733
574	20240315	093600	1097229820	18960	18900	18960	18900	1249
575	20240315	093500	1073589310	18910	18930	18940	18900	696
576	20240315	093400	1060427670	18910	18880	18930	18880	329
577	20240315	093300	1054209690	18880	18910	18930	18870	546
578	20240315	093200	1043894000	18900	18890	18920	18890	519
579	20240315	093100	1034086240	18890	18900	18920	18880	614
580	20240315	093000	1022490570	18890	18870	18890	18860	963
581	20240315	092900	1004320780	18870	18880	18910	18870	699
582	20240315	092800	991118910	18880	18870	18880	18870	277
583	20240315	092700	985890550	18870	18860	18880	18860	204
584	20240315	092600	982041220	18880	18870	18880	18840	273
585	20240315	092500	976893290	18870	18860	18870	18830	468
586	20240315	092400	968074590	18850	18870	18870	18840	591
587	20240315	092300	956936150	18880	18900	18900	18870	219
588	20240315	092200	952801080	18880	18830	18890	18820	1230
589	20240315	092100	929599170	18830	18850	18880	18820	1464
590	20240315	092000	902006800	18840	18880	18880	18840	327
591	20240315	091900	895844080	18880	18900	18900	18810	513
592	20240315	091800	886153760	18900	18830	18900	18800	584
593	20240315	091700	875147740	18820	18780	18820	18770	653
594	20240315	091600	862874390	18790	18770	18790	18760	379
595	20240315	091500	855759620	18760	18760	18770	18750	1257
596	20240315	091400	832177610	18760	18780	18790	18760	1958
597	20240315	091300	795423250	18780	18800	18800	18780	1633
598	20240315	091200	764745580	18790	18790	18820	18790	684
599	20240315	091100	751887760	18800	18790	18830	18790	1270
600	20240315	091000	728002620	18780	18800	18800	18740	3672
601	20240315	090900	659049240	18810	18820	18820	18800	849
602	20240315	090800	643080500	18820	18870	18870	18820	883
603	20240315	090700	626441040	18880	18930	18930	18870	1366
604	20240315	090600	600613050	18930	18910	18930	18910	549
605	20240315	090500	590230600	18880	18780	18910	18750	1354
606	20240315	090400	564713540	18780	18800	18800	18710	8005
607	20240315	090300	414502200	18800	18870	18870	18800	2763
608	20240315	090200	362462580	18870	18910	18910	18860	4667
609	20240315	090100	274379720	18910	18920	18920	18900	3219
610	20240315	090000	213512460	18900	18910	19090	18900	11284