KissMeData/033640/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	191500	7022452250	18650	18650	18650	18650	6498
3	20240321	191400	7022452250	18650	18650	18650	18650	0
4	20240321	191300	7022452250	18650	18650	18650	18650	0
5	20240321	191200	7022452250	18650	18650	18650	18650	0
6	20240321	191100	7022452250	18650	18650	18650	18650	0
7	20240321	191000	7022452250	18650	18650	18650	18650	0
8	20240321	190900	7022452250	18650	18650	18650	18650	0
9	20240321	190800	7022452250	18650	18650	18650	18650	0
10	20240321	190700	7022452250	18650	18650	18650	18650	0
11	20240321	190600	7022452250	18650	18650	18650	18650	0
12	20240321	190500	7022452250	18650	18650	18650	18650	0
13	20240321	190400	7022452250	18650	18650	18650	18650	0
14	20240321	190300	7022452250	18650	18650	18650	18650	0
15	20240321	190200	7022452250	18650	18650	18650	18650	0
16	20240321	190100	7022452250	18650	18650	18650	18650	0
17	20240321	190000	7022452250	18650	18650	18650	18650	0
18	20240321	185900	7022452250	18650	18650	18650	18650	0
19	20240321	185800	7022452250	18650	18650	18650	18650	0
20	20240321	185700	7022452250	18650	18650	18650	18650	0
21	20240321	185600	7022452250	18650	18650	18650	18650	0
22	20240321	185500	7022452250	18650	18650	18650	18650	0
23	20240321	185400	7022452250	18650	18650	18650	18650	0
24	20240321	185300	7022452250	18650	18650	18650	18650	0
25	20240321	185200	7022452250	18650	18650	18650	18650	0
26	20240321	185100	7022452250	18650	18650	18650	18650	0
27	20240321	185000	7022452250	18650	18650	18650	18650	0
28	20240321	184900	7022452250	18650	18650	18650	18650	0
29	20240321	184800	7022452250	18650	18650	18650	18650	0
30	20240321	184700	7022452250	18650	18650	18650	18650	0
31	20240321	184600	7022452250	18650	18650	18650	18650	0
32	20240321	184500	7022452250	18650	18650	18650	18650	6498
33	20240321	184400	7022452250	18650	18650	18650	18650	0
34	20240321	184300	7022452250	18650	18650	18650	18650	0
35	20240321	184200	7022452250	18650	18650	18650	18650	0
36	20240321	184100	7022452250	18650	18650	18650	18650	0
37	20240321	184000	7022452250	18650	18650	18650	18650	0
38	20240321	183900	7022452250	18650	18650	18650	18650	0
39	20240321	183800	7022452250	18650	18650	18650	18650	0
40	20240321	183700	7022452250	18650	18650	18650	18650	0
41	20240321	183600	7022452250	18650	18650	18650	18650	0
42	20240321	183500	7022452250	18650	18650	18650	18650	0
43	20240321	183400	7022452250	18650	18650	18650	18650	0
44	20240321	183300	7022452250	18650	18650	18650	18650	0
45	20240321	183200	7022452250	18650	18650	18650	18650	0
46	20240321	183100	7022452250	18650	18650	18650	18650	0
47	20240321	183000	7022452250	18650	18650	18650	18650	0
48	20240321	182900	7022452250	18650	18650	18650	18650	0
49	20240321	182800	7022452250	18650	18650	18650	18650	0
50	20240321	182700	7022452250	18650	18650	18650	18650	0
51	20240321	182600	7022452250	18650	18650	18650	18650	0
52	20240321	182500	7022452250	18650	18650	18650	18650	0
53	20240321	182400	7022452250	18650	18650	18650	18650	0
54	20240321	182300	7022452250	18650	18650	18650	18650	0
55	20240321	182200	7022452250	18650	18650	18650	18650	0
56	20240321	182100	7022452250	18650	18650	18650	18650	0
57	20240321	182000	7022452250	18650	18650	18650	18650	0
58	20240321	181900	7022452250	18650	18650	18650	18650	0
59	20240321	181800	7022452250	18650	18650	18650	18650	0
60	20240321	181700	7022452250	18650	18650	18650	18650	0
61	20240321	181600	7022452250	18650	18650	18650	18650	0
62	20240321	181500	7022452250	18650	18650	18650	18650	6498
63	20240321	181400	7022452250	18650	18650	18650	18650	0
64	20240321	181300	7022452250	18650	18650	18650	18650	0
65	20240321	181200	7022452250	18650	18650	18650	18650	0
66	20240321	181100	7022452250	18650	18650	18650	18650	0
67	20240321	181000	7022452250	18650	18650	18650	18650	0
68	20240321	180900	7022452250	18650	18650	18650	18650	0
69	20240321	180800	7022452250	18650	18650	18650	18650	0
70	20240321	180700	7022452250	18650	18650	18650	18650	0
71	20240321	180600	7022452250	18650	18650	18650	18650	0
72	20240321	180500	7022452250	18650	18650	18650	18650	0
73	20240321	180400	7022452250	18650	18650	18650	18650	0
74	20240321	180300	7022452250	18650	18650	18650	18650	0
75	20240321	180200	7022452250	18650	18650	18650	18650	0
76	20240321	180100	7022452250	18650	18650	18650	18650	0
77	20240321	180000	7022452250	18650	18650	18650	18650	0
78	20240321	175900	7022452250	18650	18650	18650	18650	0
79	20240321	175800	7022452250	18650	18650	18650	18650	0
80	20240321	175700	7022452250	18650	18650	18650	18650	0
81	20240321	175600	7022452250	18650	18650	18650	18650	0
82	20240321	175500	7022452250	18650	18650	18650	18650	0
83	20240321	175400	7022452250	18650	18650	18650	18650	0
84	20240321	175300	7022452250	18650	18650	18650	18650	0
85	20240321	175200	7022452250	18650	18650	18650	18650	0
86	20240321	175100	7022452250	18650	18650	18650	18650	0
87	20240321	175000	7022452250	18650	18650	18650	18650	0
88	20240321	174900	7022452250	18650	18650	18650	18650	0
89	20240321	174800	7022452250	18650	18650	18650	18650	0
90	20240321	174700	7022452250	18650	18650	18650	18650	0
91	20240321	174600	7022452250	18650	18650	18650	18650	0
92	20240321	174500	7022452250	18650	18650	18650	18650	6498
93	20240321	174400	7022452250	18650	18650	18650	18650	0
94	20240321	174300	7022452250	18650	18650	18650	18650	0
95	20240321	174200	7022452250	18650	18650	18650	18650	0
96	20240321	174100	7022452250	18650	18650	18650	18650	0
97	20240321	174000	7022452250	18650	18650	18650	18650	0
98	20240321	173900	7022452250	18650	18650	18650	18650	0
99	20240321	173800	7022452250	18650	18650	18650	18650	0
100	20240321	173700	7022452250	18650	18650	18650	18650	0
101	20240321	173600	7022452250	18650	18650	18650	18650	0
102	20240321	173500	7022452250	18650	18650	18650	18650	0
103	20240321	173400	7022452250	18650	18650	18650	18650	0
104	20240321	173300	7022452250	18650	18650	18650	18650	0
105	20240321	173200	7022452250	18650	18650	18650	18650	0
106	20240321	173100	7022452250	18650	18650	18650	18650	0
107	20240321	173000	7022452250	18650	18650	18650	18650	0
108	20240321	172900	7022452250	18650	18650	18650	18650	0
109	20240321	172800	7022452250	18650	18650	18650	18650	0
110	20240321	172700	7022452250	18650	18650	18650	18650	0
111	20240321	172600	7022452250	18650	18650	18650	18650	0
112	20240321	172500	7022452250	18650	18650	18650	18650	0
113	20240321	172400	7022452250	18650	18650	18650	18650	0
114	20240321	172300	7022452250	18650	18650	18650	18650	0
115	20240321	172200	7022452250	18650	18650	18650	18650	0
116	20240321	172100	7022452250	18650	18650	18650	18650	0
117	20240321	172000	7022452250	18650	18650	18650	18650	0
118	20240321	171900	7022452250	18650	18650	18650	18650	0
119	20240321	171800	7022452250	18650	18650	18650	18650	0
120	20240321	171700	7022452250	18650	18650	18650	18650	0
121	20240321	171600	7022452250	18650	18650	18650	18650	0
122	20240321	171500	7022452250	18650	18650	18650	18650	6498
123	20240321	171400	7022452250	18650	18650	18650	18650	0
124	20240321	171300	7022452250	18650	18650	18650	18650	0
125	20240321	171200	7022452250	18650	18650	18650	18650	0
126	20240321	171100	7022452250	18650	18650	18650	18650	0
127	20240321	171000	7022452250	18650	18650	18650	18650	0
128	20240321	170900	7022452250	18650	18650	18650	18650	0
129	20240321	170800	7022452250	18650	18650	18650	18650	0
130	20240321	170700	7022452250	18650	18650	18650	18650	0
131	20240321	170600	7022452250	18650	18650	18650	18650	0
132	20240321	170500	7022452250	18650	18650	18650	18650	0
133	20240321	170400	7022452250	18650	18650	18650	18650	0
134	20240321	170300	7022452250	18650	18650	18650	18650	0
135	20240321	170200	7022452250	18650	18650	18650	18650	0
136	20240321	170100	7022452250	18650	18650	18650	18650	0
137	20240321	170000	7022452250	18650	18650	18650	18650	0
138	20240321	165900	7022452250	18650	18650	18650	18650	0
139	20240321	165800	7022452250	18650	18650	18650	18650	0
140	20240321	165700	7022452250	18650	18650	18650	18650	0
141	20240321	165600	7022452250	18650	18650	18650	18650	0
142	20240321	165500	7022452250	18650	18650	18650	18650	0
143	20240321	165400	7022452250	18650	18650	18650	18650	0
144	20240321	165300	7022452250	18650	18650	18650	18650	0
145	20240321	165200	7022452250	18650	18650	18650	18650	0
146	20240321	165100	7022452250	18650	18650	18650	18650	0
147	20240321	165000	7022452250	18650	18650	18650	18650	0
148	20240321	164900	7022452250	18650	18650	18650	18650	0
149	20240321	164800	7022452250	18650	18650	18650	18650	0
150	20240321	164700	7022452250	18650	18650	18650	18650	0
151	20240321	164600	7022452250	18650	18650	18650	18650	0
152	20240321	164500	7022452250	18650	18650	18650	18650	6498
153	20240321	164400	7022452250	18650	18650	18650	18650	0
154	20240321	164300	7022452250	18650	18650	18650	18650	0
155	20240321	164200	7022452250	18650	18650	18650	18650	0
156	20240321	164100	7022452250	18650	18650	18650	18650	0
157	20240321	164000	7022452250	18650	18650	18650	18650	0
158	20240321	163900	7022452250	18650	18650	18650	18650	0
159	20240321	163800	7022452250	18650	18650	18650	18650	0
160	20240321	163700	7022452250	18650	18650	18650	18650	0
161	20240321	163600	7022452250	18650	18650	18650	18650	0
162	20240321	163500	7022452250	18650	18650	18650	18650	0
163	20240321	163400	7022452250	18650	18650	18650	18650	0
164	20240321	163300	7022452250	18650	18650	18650	18650	0
165	20240321	163200	7022452250	18650	18650	18650	18650	0
166	20240321	163100	7022452250	18650	18650	18650	18650	0
167	20240321	163000	7022452250	18650	18650	18650	18650	0
168	20240321	162900	7022452250	18650	18650	18650	18650	0
169	20240321	162800	7022452250	18650	18650	18650	18650	0
170	20240321	162700	7022452250	18650	18650	18650	18650	0
171	20240321	162600	7022452250	18650	18650	18650	18650	0
172	20240321	162500	7022452250	18650	18650	18650	18650	0
173	20240321	162400	7022452250	18650	18650	18650	18650	0
174	20240321	162300	7022452250	18650	18650	18650	18650	0
175	20240321	162200	7022452250	18650	18650	18650	18650	0
176	20240321	162100	7022452250	18650	18650	18650	18650	0
177	20240321	162000	7022452250	18650	18650	18650	18650	0
178	20240321	161900	7022452250	18650	18650	18650	18650	0
179	20240321	161800	7022452250	18650	18650	18650	18650	0
180	20240321	161700	7022452250	18650	18650	18650	18650	0
181	20240321	161600	7022452250	18650	18650	18650	18650	0
182	20240321	161500	7022452250	18650	18650	18650	18650	6498
183	20240321	161400	7022452250	18650	18650	18650	18650	0
184	20240321	161300	7022452250	18650	18650	18650	18650	0
185	20240321	161200	7022452250	18650	18650	18650	18650	0
186	20240321	161100	7022452250	18650	18650	18650	18650	0
187	20240321	161000	7022452250	18650	18650	18650	18650	0
188	20240321	160900	7022452250	18650	18650	18650	18650	0
189	20240321	160800	7022452250	18650	18650	18650	18650	0
190	20240321	160700	7022452250	18650	18650	18650	18650	0
191	20240321	160600	7022452250	18650	18650	18650	18650	0
192	20240321	160500	7022452250	18650	18650	18650	18650	0
193	20240321	160400	7022452250	18650	18650	18650	18650	0
194	20240321	160300	7022452250	18650	18650	18650	18650	0
195	20240321	160200	7022452250	18650	18650	18650	18650	0
196	20240321	160100	7022452250	18650	18650	18650	18650	0
197	20240321	160000	7022452250	18650	18650	18650	18650	0
198	20240321	155900	7022452250	18650	18650	18650	18650	0
199	20240321	155800	7022452250	18650	18650	18650	18650	0
200	20240321	155700	7022452250	18650	18650	18650	18650	0
201	20240321	155600	7022452250	18650	18650	18650	18650	0
202	20240321	155500	7022452250	18650	18650	18650	18650	0
203	20240321	155400	7022452250	18650	18650	18650	18650	0
204	20240321	155300	7022452250	18650	18650	18650	18650	0
205	20240321	155200	7022452250	18650	18650	18650	18650	0
206	20240321	155100	7022452250	18650	18650	18650	18650	0
207	20240321	155000	7022452250	18650	18650	18650	18650	0
208	20240321	154900	7022452250	18650	18650	18650	18650	0
209	20240321	154800	7022452250	18650	18650	18650	18650	0
210	20240321	154700	7022452250	18650	18650	18650	18650	0
211	20240321	154600	7022452250	18650	18650	18650	18650	0
212	20240321	154500	7022452250	18650	18650	18650	18650	6498
213	20240321	154400	7022452250	18650	18650	18650	18650	0
214	20240321	154300	7022452250	18650	18650	18650	18650	0
215	20240321	154200	7022452250	18650	18650	18650	18650	0
216	20240321	154100	7022452250	18650	18650	18650	18650	0
217	20240321	154000	7022452250	18650	18650	18650	18650	0
218	20240321	153900	7022452250	18650	18650	18650	18650	0
219	20240321	153800	7022452250	18650	18650	18650	18650	0
220	20240321	153700	7022452250	18650	18650	18650	18650	0
221	20240321	153600	7022452250	18650	18650	18650	18650	0
222	20240321	153500	7022452250	18650	18650	18650	18650	0
223	20240321	153400	7022452250	18650	18650	18650	18650	0
224	20240321	153300	7022452250	18650	18650	18650	18650	0
225	20240321	153200	7022452250	18650	18650	18650	18650	0
226	20240321	153100	7022452250	18650	18650	18650	18650	0
227	20240321	153000	7022452250	18650	18650	18650	18650	6498
228	20240321	152900	6901264550	18650	18650	18650	18650	0
229	20240321	152800	6901264550	18650	18650	18650	18650	0
230	20240321	152700	6901264550	18650	18650	18650	18650	0
231	20240321	152600	6901264550	18650	18650	18650	18650	0
232	20240321	152500	6901264550	18650	18650	18650	18650	0
233	20240321	152400	6901264550	18650	18650	18650	18650	0
234	20240321	152300	6901264550	18650	18650	18650	18650	0
235	20240321	152200	6901264550	18650	18650	18650	18650	0
236	20240321	152100	6901264550	18650	18650	18650	18650	0
237	20240321	152000	6901264550	18650	18650	18650	18650	0
238	20240321	151900	6901264550	18650	18660	18660	18650	387
239	20240321	151800	6894046820	18650	18650	18650	18640	1474
240	20240321	151700	6866565490	18640	18650	18650	18640	763
241	20240321	151600	6852340540	18650	18660	18660	18650	1758
242	20240321	151500	6819552130	18660	18660	18670	18660	153
243	20240321	151400	6816697140	18670	18660	18670	18650	460
244	20240321	151300	6808113680	18660	18660	18660	18660	274
245	20240321	151200	6803000840	18650	18660	18660	18650	254
246	20240321	151100	6798263160	18660	18660	18660	18650	754
247	20240321	151000	6784196720	18660	18650	18660	18650	207
248	20240321	150900	6780334110	18660	18650	18660	18650	97
249	20240321	150800	6778525000	18650	18660	18660	18650	665
250	20240321	150700	6766122490	18660	18650	18660	18650	1080
251	20240321	150600	6745980190	18650	18660	18660	18650	77
252	20240321	150500	6744543920	18660	18660	18660	18660	29
253	20240321	150400	6744002780	18660	18650	18660	18650	511
254	20240321	150300	6734468600	18650	18660	18660	18650	1370
255	20240321	150200	6708917720	18660	18650	18660	18650	66
256	20240321	150100	6707686810	18650	18650	18660	18650	381
257	20240321	150000	6700581030	18660	18660	18660	18650	548
258	20240321	145900	6690360250	18660	18660	18660	18650	731
259	20240321	145800	6676724290	18660	18660	18660	18660	428
260	20240321	145700	6668737810	18660	18670	18670	18660	457
261	20240321	145600	6660207320	18670	18680	18690	18670	1232
262	20240321	145500	6637205470	18680	18670	18680	18670	221
263	20240321	145400	6633078810	18680	18680	18680	18680	107
264	20240321	145300	6631080050	18680	18690	18690	18680	221
265	20240321	145200	6626951270	18690	18670	18690	18670	127
266	20240321	145100	6624578720	18690	18670	18690	18670	427
267	20240321	145000	6616606590	18670	18660	18670	18650	252
268	20240321	144900	6611903210	18650	18660	18670	18650	353
269	20240321	144800	6605315970	18650	18660	18660	18650	108
270	20240321	144700	6603301750	18660	18650	18660	18650	471
271	20240321	144600	6594512910	18660	18660	18660	18650	399
272	20240321	144500	6587068170	18650	18650	18650	18650	0
273	20240321	144400	6587068170	18650	18650	18650	18650	405
274	20240321	144300	6579514920	18650	18660	18660	18650	185
275	20240321	144200	6576064370	18650	18660	18660	18650	864
276	20240321	144100	6559950670	18650	18660	18660	18650	105
277	20240321	144000	6557991380	18640	18650	18650	18640	572
278	20240321	143900	6547325480	18650	18640	18650	18640	106
279	20240321	143800	6545349600	18640	18650	18650	18640	1143
280	20240321	143700	6524042410	18650	18650	18650	18650	210
281	20240321	143600	6520125910	18650	18650	18650	18650	40
282	20240321	143500	6519379910	18650	18660	18660	18640	564
283	20240321	143400	6508860420	18650	18650	18650	18650	367
284	20240321	143300	6502015870	18650	18650	18650	18640	124
285	20240321	143200	6499704360	18650	18650	18650	18650	124
286	20240321	143100	6497391760	18650	18660	18660	18650	264
287	20240321	143000	6492468100	18650	18650	18650	18650	62
288	20240321	142900	6491311800	18650	18660	18660	18640	2351
289	20240321	142800	6447461080	18660	18660	18670	18660	44
290	20240321	142700	6446640020	18660	18660	18660	18660	166
291	20240321	142600	6443542460	18660	18660	18660	18660	115
292	20240321	142500	6441396560	18670	18670	18670	18670	92
293	20240321	142400	6439678920	18670	18660	18690	18660	155
294	20240321	142300	6436785480	18660	18660	18660	18650	288
295	20240321	142200	6431411510	18660	18670	18670	18660	532
296	20240321	142100	6421483150	18690	18660	18690	18660	7
297	20240321	142000	6421352350	18660	18670	18690	18660	436
298	20240321	141900	6413208180	18650	18660	18660	18640	2326
299	20240321	141800	6369832420	18660	18660	18670	18650	449
300	20240321	141700	6361452480	18660	18660	18660	18650	213
301	20240321	141600	6357478480	18660	18660	18660	18650	761
302	20240321	141500	6343279850	18660	18660	18660	18660	254
303	20240321	141400	6338540210	18660	18650	18680	18650	1379
304	20240321	141300	6312805180	18660	18650	18660	18650	330
305	20240321	141200	6306650520	18650	18660	18660	18650	50
306	20240321	141100	6305717890	18660	18670	18680	18660	3562
307	20240321	141000	6239231070	18680	18670	18680	18670	1049
308	20240321	140900	6219645630	18680	18680	18680	18670	794
309	20240321	140800	6204814210	18680	18680	18680	18680	10
310	20240321	140700	6204627410	18680	18680	18680	18680	311
311	20240321	140600	6198817930	18680	18680	18680	18680	610
312	20240321	140500	6187423130	18680	18690	18690	18680	232
313	20240321	140400	6183087670	18690	18680	18690	18680	105
314	20240321	140300	6181126260	18680	18690	18690	18680	1370
315	20240321	140200	6155534010	18680	18680	18690	18680	351
316	20240321	140100	6148976330	18680	18680	18690	18680	508
317	20240321	140000	6139486190	18690	18680	18690	18680	612
318	20240321	135900	6128049570	18690	18690	18690	18690	578
319	20240321	135800	6117246750	18690	18680	18690	18670	469
320	20240321	135700	6108486590	18680	18690	18690	18680	2472
321	20240321	135600	6062292490	18700	18720	18720	18690	1395
322	20240321	135500	6036201300	18720	18730	18730	18720	1097
323	20240321	135400	6015665200	18730	18720	18730	18720	60
324	20240321	135300	6014541990	18730	18720	18730	18720	102
325	20240321	135200	6012632360	18720	18720	18730	18720	405
326	20240321	135100	6005049110	18730	18720	18730	18720	156
327	20240321	135000	6002128130	18730	18720	18730	18720	308
328	20240321	134900	5996362330	18720	18720	18720	18710	468
329	20240321	134800	5987605000	18710	18720	18720	18710	20
330	20240321	134700	5987230710	18710	18740	18750	18710	1467
331	20240321	134600	5959751400	18740	18720	18740	18700	858
332	20240321	134500	5943688710	18720	18700	18720	18700	220
333	20240321	134400	5939574610	18730	18700	18730	18700	587
334	20240321	134300	5928588940	18690	18700	18700	18690	210
335	20240321	134200	5924662410	18700	18700	18700	18690	178
336	20240321	134100	5921333860	18700	18700	18720	18690	337
337	20240321	134000	5915032940	18700	18690	18700	18690	226
338	20240321	133900	5910808470	18690	18690	18690	18690	133
339	20240321	133800	5908322700	18700	18690	18740	18690	1855
340	20240321	133700	5873650970	18690	18680	18690	18680	127
341	20240321	133600	5871277610	18680	18670	18690	18670	330
342	20240321	133500	5865115370	18670	18660	18670	18640	1364
343	20240321	133400	5839672410	18660	18650	18670	18650	195
344	20240321	133300	5836034500	18650	18650	18660	18650	492
345	20240321	133200	5826858060	18650	18660	18670	18650	128
346	20240321	133100	5824470160	18660	18650	18660	18650	222
347	20240321	133000	5820329850	18650	18650	18670	18650	257
348	20240321	132900	5815536750	18670	18610	18670	18610	1519
349	20240321	132800	5787251310	18610	18620	18620	18600	3657
350	20240321	132700	5719213930	18620	18630	18630	18610	2495
351	20240321	132600	5672766990	18640	18670	18670	18640	1781
352	20240321	132500	5639549030	18670	18680	18680	18670	497
353	20240321	132400	5630268430	18680	18670	18680	18670	536
354	20240321	132300	5620259460	18680	18700	18700	18680	3425
355	20240321	132200	5556266970	18700	18700	18700	18690	115
356	20240321	132100	5554116870	18700	18690	18700	18690	306
357	20240321	132000	5548394990	18700	18710	18720	18700	5558
358	20240321	131900	5444445200	18720	18730	18730	18720	694
359	20240321	131800	5431452170	18730	18730	18740	18730	428
360	20240321	131700	5423435420	18740	18740	18740	18740	13
361	20240321	131600	5423191800	18730	18730	18730	18730	459
362	20240321	131500	5414594730	18740	18730	18740	18730	123
363	20240321	131400	5412290370	18730	18720	18730	18720	174
364	20240321	131300	5409032020	18720	18720	18720	18710	358
365	20240321	131200	5402330710	18720	18720	18720	18710	249
366	20240321	131100	5397670810	18720	18720	18720	18710	270
367	20240321	131000	5392617860	18720	18720	18720	18710	1345
368	20240321	130900	5367452450	18720	18720	18720	18710	1538
369	20240321	130800	5338671090	18730	18720	18730	18720	280
370	20240321	130700	5333429220	18720	18720	18730	18720	2466
371	20240321	130600	5287263680	18730	18740	18740	18730	813
372	20240321	130500	5272036180	18740	18730	18740	18730	534
373	20240321	130400	5262031350	18730	18730	18730	18730	166
374	20240321	130300	5258922170	18730	18730	18730	18730	275
375	20240321	130200	5253771420	18730	18730	18760	18730	2130
376	20240321	130100	5213869640	18730	18730	18730	18720	1103
377	20240321	130000	5193219290	18720	18740	18740	18720	4487
378	20240321	125900	5109189680	18750	18750	18750	18740	1629
379	20240321	125800	5078646630	18750	18750	18750	18750	139
380	20240321	125700	5076040380	18750	18760	18760	18750	287
381	20240321	125600	5070659120	18760	18740	18760	18740	88
382	20240321	125500	5069009790	18740	18740	18750	18740	762
383	20240321	125400	5054724870	18740	18740	18740	18730	591
384	20240321	125300	5043650880	18740	18730	18740	18730	339
385	20240321	125200	5037299520	18740	18740	18750	18730	226
386	20240321	125100	5033064450	18740	18740	18740	18740	128
387	20240321	125000	5030665730	18740	18750	18750	18740	2652
388	20240321	124900	4980963050	18750	18760	18760	18750	156
389	20240321	124800	4978036910	18760	18740	18760	18740	303
390	20240321	124700	4972358290	18740	18740	18750	18740	622
391	20240321	124600	4960699100	18740	18740	18740	18740	161
392	20240321	124500	4957681960	18750	18750	18760	18750	1428
393	20240321	124400	4930906930	18760	18760	18760	18760	6
394	20240321	124300	4930794370	18750	18760	18760	18750	70
395	20240321	124200	4929481660	18750	18760	18760	18750	233
396	20240321	124100	4925112070	18760	18750	18760	18750	150
397	20240321	124000	4922299410	18750	18750	18750	18750	201
398	20240321	123900	4918530660	18750	18740	18750	18740	608
399	20240321	123800	4907132140	18740	18740	18740	18740	5
400	20240321	123700	4907038440	18740	18740	18750	18740	711
401	20240321	123600	4893714250	18740	18740	18740	18730	84
402	20240321	123500	4892140790	18740	18740	18740	18740	803
403	20240321	123400	4877092570	18740	18750	18750	18730	1866
404	20240321	123300	4842129550	18750	18750	18750	18740	123
405	20240321	123200	4839823650	18750	18750	18750	18740	399
406	20240321	123100	4832345220	18750	18750	18750	18740	188
407	20240321	123000	4828820830	18750	18750	18750	18740	66
408	20240321	122900	4827583590	18740	18740	18750	18740	1011
409	20240321	122800	4808637350	18750	18750	18760	18740	2187
410	20240321	122700	4767645670	18750	18770	18770	18750	379
411	20240321	122600	4760536140	18770	18760	18780	18760	83
412	20240321	122500	4758978250	18760	18770	18770	18760	157
413	20240321	122400	4756032740	18770	18760	18770	18760	492
414	20240321	122300	4746797950	18760	18750	18760	18750	358
415	20240321	122200	4740085350	18750	18760	18770	18750	1283
416	20240321	122100	4716022940	18760	18760	18760	18760	319
417	20240321	122000	4710038500	18760	18760	18760	18750	51
418	20240321	121900	4709081900	18760	18750	18760	18750	457
419	20240321	121800	4700513070	18750	18770	18770	18750	3220
420	20240321	121700	4640125370	18770	18770	18780	18760	1633
421	20240321	121600	4609478090	18780	18780	18780	18780	2172
422	20240321	121500	4568687930	18780	18790	18790	18780	224
423	20240321	121400	4564480660	18790	18790	18790	18790	516
424	20240321	121300	4554785020	18790	18800	18800	18790	124
425	20240321	121200	4552454960	18800	18800	18800	18790	109
426	20240321	121100	4550406030	18780	18790	18790	18780	461
427	20240321	121000	4541745350	18780	18790	18790	18780	394
428	20240321	120900	4534345930	18780	18800	18800	18780	1705
429	20240321	120800	4502306730	18800	18790	18800	18790	264
430	20240321	120700	4497344800	18800	18810	18810	18800	1985
431	20240321	120600	4460026760	18810	18810	18810	18800	226
432	20240321	120500	4455777550	18810	18800	18810	18800	194
433	20240321	120400	4452128840	18800	18810	18810	18800	1003
434	20240321	120300	4433267410	18820	18810	18820	18800	371
435	20240321	120200	4426289220	18810	18810	18810	18810	157
436	20240321	120100	4423336050	18810	18810	18810	18810	84
437	20240321	120000	4421756010	18810	18820	18820	18810	445
438	20240321	115900	4413385350	18820	18820	18820	18810	196
439	20240321	115800	4409698270	18810	18810	18810	18810	7
440	20240321	115700	4409566600	18800	18810	18820	18800	284
441	20240321	115600	4404224610	18830	18810	18830	18800	183
442	20240321	115500	4400781180	18810	18800	18810	18800	264
443	20240321	115400	4395816630	18810	18820	18820	18800	17
444	20240321	115300	4395496840	18820	18820	18830	18810	285
445	20240321	115200	4390134310	18810	18810	18820	18810	128
446	20240321	115100	4387726430	18810	18820	18820	18800	128
447	20240321	115000	4385319890	18800	18820	18830	18800	214
448	20240321	114900	4381294220	18800	18810	18820	18800	1106
449	20240321	114800	4360490800	18810	18820	18820	18810	237
450	20240321	114700	4356031840	18810	18810	18820	18810	206
451	20240321	114600	4352156950	18820	18810	18820	18810	735
452	20240321	114500	4338330060	18810	18810	18820	18810	237
453	20240321	114400	4333871170	18820	18820	18830	18820	441
454	20240321	114300	4325571230	18820	18820	18830	18820	290
455	20240321	114200	4320113400	18820	18820	18830	18820	167
456	20240321	114100	4316970350	18820	18820	18820	18820	46
457	20240321	114000	4316104630	18820	18810	18820	18810	635
458	20240321	113900	4304154870	18810	18800	18810	18800	810
459	20240321	113800	4288922700	18800	18810	18810	18800	282
460	20240321	113700	4283619090	18810	18800	18810	18800	719
461	20240321	113600	4270099940	18800	18800	18810	18800	53
462	20240321	113500	4269103460	18800	18800	18800	18790	313
463	20240321	113400	4263221510	18800	18800	18810	18800	98
464	20240321	113300	4261379100	18780	18810	18810	18780	129
465	20240321	113200	4258955330	18810	18790	18810	18790	503
466	20240321	113100	4249503110	18780	18780	18780	18780	198
467	20240321	113000	4245784670	18780	18790	18790	18780	431
468	20240321	112900	4237690100	18790	18790	18790	18790	141
469	20240321	112800	4235040710	18790	18780	18800	18780	107
470	20240321	112700	4233030370	18780	18780	18780	18780	312
471	20240321	112600	4227171010	18780	18790	18790	18780	233
472	20240321	112500	4222794440	18800	18790	18800	18790	256
473	20240321	112400	4217983050	18780	18780	18790	18780	102
474	20240321	112300	4216067460	18790	18790	18790	18780	120
475	20240321	112200	4213813070	18790	18760	18790	18760	206
476	20240321	112100	4209947740	18770	18770	18780	18770	132
477	20240321	112000	4207469910	18770	18780	18780	18770	174
478	20240321	111900	4204203510	18780	18780	18780	18770	1010
479	20240321	111800	4185245130	18770	18780	18780	18770	64
480	20240321	111700	4184043480	18760	18790	18790	18760	1416
481	20240321	111600	4157457800	18790	18790	18800	18790	140
482	20240321	111500	4154826700	18790	18780	18800	18780	107
483	20240321	111400	4152816830	18790	18790	18790	18790	105
484	20240321	111300	4150843880	18780	18820	18830	18780	3040
485	20240321	111200	4093685310	18820	18820	18820	18820	489
486	20240321	111100	4084482330	18820	18810	18820	18810	490
487	20240321	111000	4075261530	18820	18820	18820	18820	202
488	20240321	110900	4071459890	18820	18820	18830	18810	103
489	20240321	110800	4069521850	18820	18820	18820	18810	1069
490	20240321	110700	4049407490	18820	18820	18830	18820	190
491	20240321	110600	4045831650	18830	18820	18830	18820	53
492	20240321	110500	4044833670	18820	18830	18830	18820	228
493	20240321	110400	4040541440	18820	18820	18830	18820	45
494	20240321	110300	4039694450	18820	18830	18830	18810	1773
495	20240321	110200	4006334110	18820	18830	18830	18820	919
496	20240321	110100	3989037550	18830	18830	18830	18820	105
497	20240321	110000	3987060450	18830	18820	18830	18820	1095
498	20240321	105900	3966451230	18830	18830	18830	18820	56
499	20240321	105800	3965396800	18820	18820	18820	18820	723
500	20240321	105700	3951789940	18840	18810	18840	18810	709
501	20240321	105600	3938441090	18810	18810	18820	18810	351
502	20240321	105500	3931838730	18810	18810	18820	18810	952
503	20240321	105400	3913931480	18810	18810	18820	18810	305
504	20240321	105300	3908194350	18810	18810	18820	18810	2436
505	20240321	105200	3862373010	18810	18820	18830	18810	1062
506	20240321	105100	3842387960	18840	18850	18850	18830	787
507	20240321	105000	3827559350	18850	18830	18850	18820	420
508	20240321	104900	3819649880	18820	18820	18830	18810	1290
509	20240321	104800	3795371590	18830	18860	18860	18820	2866
510	20240321	104700	3741363930	18880	18880	18880	18870	1125
511	20240321	104600	3720129240	18890	18880	18890	18880	438
512	20240321	104500	3711858830	18880	18890	18890	18880	1172
513	20240321	104400	3689730720	18890	18900	18900	18890	1618
514	20240321	104300	3659157220	18900	18910	18910	18900	226
515	20240321	104200	3654885810	18910	18910	18910	18910	731
516	20240321	104100	3641062600	18910	18910	18920	18910	219
517	20240321	104000	3636920980	18910	18930	18930	18910	512
518	20240321	103900	3627232520	18930	18930	18940	18920	404
519	20240321	103800	3619585290	18940	18930	18940	18920	417
520	20240321	103700	3611693050	18930	18920	18930	18910	1004
521	20240321	103600	3592702950	18910	18910	18910	18900	414
522	20240321	103500	3584875240	18910	18910	18910	18910	331
523	20240321	103400	3578616030	18910	18920	18920	18910	643
524	20240321	103300	3566453210	18920	18890	18940	18880	450
525	20240321	103200	3557949180	18890	18900	18900	18890	805
526	20240321	103100	3542741470	18900	18910	18910	18900	990
527	20240321	103000	3524030220	18900	18910	18930	18900	981
528	20240321	102900	3505475940	18910	18940	18940	18910	1708
529	20240321	102800	3473169680	18940	18930	18940	18920	179
530	20240321	102700	3469781480	18930	18940	18940	18920	1332
531	20240321	102600	3444569830	18940	18940	18940	18930	208
532	20240321	102500	3440630710	18940	18940	18970	18930	148
533	20240321	102400	3437827940	18940	18970	18980	18940	666
534	20240321	102300	3425195090	18980	18960	18980	18920	663
535	20240321	102200	3412640160	18950	18920	18950	18910	922
536	20240321	102100	3395187490	18910	18920	18930	18910	957
537	20240321	102000	3377078080	18910	18920	18920	18910	405
538	20240321	101900	3369416830	18910	18910	18920	18910	314
539	20240321	101800	3363477550	18920	18910	18920	18900	1267
540	20240321	101700	3339524050	18920	18930	18930	18910	1653
541	20240321	101600	3308246850	18940	18930	18940	18930	310
542	20240321	101500	3302378470	18940	18930	18940	18910	723
543	20240321	101400	3288700050	18920	18990	18990	18920	2153
544	20240321	101300	3247874860	19000	19010	19010	18980	1464
545	20240321	101200	3220061930	19030	19050	19050	19000	5250
546	20240321	101100	3120217060	19050	19050	19050	19040	339
547	20240321	101000	3113760070	19050	19050	19050	19040	398
548	20240321	100900	3106178980	19050	19040	19050	19040	273
549	20240321	100800	3100979730	19040	19040	19050	19040	130
550	20240321	100700	3098504520	19040	19040	19040	19030	774
551	20240321	100600	3083769790	19040	19040	19040	19030	127
552	20240321	100500	3081352110	19040	19050	19050	19040	974
553	20240321	100400	3062806780	19050	19090	19090	19050	1387
554	20240321	100300	3036366710	19090	19090	19110	19090	370
555	20240321	100200	3029303360	19090	19090	19090	19070	704
556	20240321	100100	3015874800	19080	19080	19090	19080	320
557	20240321	100000	3009768170	19090	19050	19110	19050	1068
558	20240321	095900	2989402850	19040	19130	19130	19040	5593
559	20240321	095800	2882581100	19130	19140	19150	19130	420
560	20240321	095700	2874542800	19140	19140	19180	19130	1025
561	20240321	095600	2854921340	19140	19120	19140	19120	506
562	20240321	095500	2845243020	19120	19130	19130	19110	483
563	20240321	095400	2836005950	19130	19120	19130	19110	1356
564	20240321	095300	2810089110	19130	19130	19130	19120	244
565	20240321	095200	2805421630	19130	19130	19160	19120	828
566	20240321	095100	2789583560	19130	19160	19160	19120	1019
567	20240321	095000	2770086080	19170	19220	19220	19150	1038
568	20240321	094900	2750197050	19220	19130	19220	19120	1336
569	20240321	094800	2724638840	19120	19130	19130	19120	686
570	20240321	094700	2711520960	19130	19120	19130	19120	1550
571	20240321	094600	2681882580	19120	19120	19130	19120	639
572	20240321	094500	2669662730	19120	19120	19130	19110	1626
573	20240321	094400	2638568650	19110	19210	19210	19110	3064
574	20240321	094300	2579760980	19220	19240	19240	19210	875
575	20240321	094200	2562944700	19240	19250	19250	19220	1853
576	20240321	094100	2527306870	19250	19270	19270	19250	532
577	20240321	094000	2517058220	19270	19280	19280	19250	2575
578	20240321	093900	2467440130	19280	19290	19290	19270	338
579	20240321	093800	2460926640	19290	19320	19320	19270	926
580	20240321	093700	2443063380	19320	19280	19320	19270	990
581	20240321	093600	2423968250	19270	19310	19330	19270	1279
582	20240321	093500	2399292510	19320	19360	19380	19310	3284
583	20240321	093400	2335747980	19360	19360	19370	19330	2649
584	20240321	093300	2284478900	19370	19340	19370	19340	1657
585	20240321	093200	2252403620	19350	19300	19360	19290	3732
586	20240321	093100	2180277330	19310	19320	19320	19300	934
587	20240321	093000	2162240360	19320	19330	19350	19310	2793
588	20240321	092900	2108248820	19330	19330	19340	19320	787
589	20240321	092800	2093033400	19330	19310	19330	19300	2084
590	20240321	092700	2052782620	19310	19280	19320	19280	293
591	20240321	092600	2047127010	19280	19350	19360	19270	3895
592	20240321	092500	1971793600	19360	19310	19360	19310	5894
593	20240321	092400	1857847010	19300	19220	19300	19210	7532
594	20240321	092300	1712734650	19220	19170	19230	19170	7214
595	20240321	092200	1574292800	19160	19150	19170	19140	862
596	20240321	092100	1557783660	19150	19180	19180	19140	1132
597	20240321	092000	1536104990	19190	19150	19190	19140	1684
598	20240321	091900	1503834530	19160	19170	19180	19150	871
599	20240321	091800	1487142570	19170	19190	19190	19170	903
600	20240321	091700	1469819750	19190	19220	19220	19190	1932
601	20240321	091600	1432713730	19220	19240	19240	19220	2980
602	20240321	091500	1375407990	19240	19270	19270	19230	1549
603	20240321	091400	1345594530	19270	19240	19270	19230	3820
604	20240321	091300	1272068470	19230	19250	19250	19200	3291
605	20240321	091200	1208777510	19250	19230	19250	19210	3713
606	20240321	091100	1137333670	19230	19180	19230	19170	6282
607	20240321	091000	1016751980	19180	19150	19180	19140	2968
608	20240321	090900	959875250	19150	19140	19160	19140	2786
609	20240321	090800	906529750	19140	19120	19160	19120	2798
610	20240321	090700	852967160	19130	19140	19150	19100	7417
611	20240321	090600	711075530	19150	19150	19170	19130	2408
612	20240321	090500	664953510	19150	19120	19160	19110	3894
613	20240321	090400	590425660	19110	19060	19120	19060	2716
614	20240321	090300	538560190	19060	19040	19080	19040	4852
615	20240321	090200	446063490	19040	19080	19090	19040	3970
616	20240321	090100	370351210	19080	19050	19100	19050	4925
617	20240321	090000	276384550	19050	19020	19100	19020	10530