KissMeData/082920/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	195300	2709136240	18760	18760	18760	18760	1509
3	20240318	195200	2709136240	18760	18760	18760	18760	0
4	20240318	195100	2709136240	18760	18760	18760	18760	0
5	20240318	195000	2709136240	18760	18760	18760	18760	0
6	20240318	194900	2709136240	18760	18760	18760	18760	0
7	20240318	194800	2709136240	18760	18760	18760	18760	0
8	20240318	194700	2709136240	18760	18760	18760	18760	0
9	20240318	194600	2709136240	18760	18760	18760	18760	0
10	20240318	194500	2709136240	18760	18760	18760	18760	0
11	20240318	194400	2709136240	18760	18760	18760	18760	0
12	20240318	194300	2709136240	18760	18760	18760	18760	0
13	20240318	194200	2709136240	18760	18760	18760	18760	0
14	20240318	194100	2709136240	18760	18760	18760	18760	0
15	20240318	194000	2709136240	18760	18760	18760	18760	0
16	20240318	193900	2709136240	18760	18760	18760	18760	0
17	20240318	193800	2709136240	18760	18760	18760	18760	0
18	20240318	193700	2709136240	18760	18760	18760	18760	0
19	20240318	193600	2709136240	18760	18760	18760	18760	0
20	20240318	193500	2709136240	18760	18760	18760	18760	0
21	20240318	193400	2709136240	18760	18760	18760	18760	0
22	20240318	193300	2709136240	18760	18760	18760	18760	0
23	20240318	193200	2709136240	18760	18760	18760	18760	0
24	20240318	193100	2709136240	18760	18760	18760	18760	0
25	20240318	193000	2709136240	18760	18760	18760	18760	0
26	20240318	192900	2709136240	18760	18760	18760	18760	0
27	20240318	192800	2709136240	18760	18760	18760	18760	0
28	20240318	192700	2709136240	18760	18760	18760	18760	0
29	20240318	192600	2709136240	18760	18760	18760	18760	0
30	20240318	192500	2709136240	18760	18760	18760	18760	0
31	20240318	192400	2709136240	18760	18760	18760	18760	0
32	20240318	192300	2709136240	18760	18760	18760	18760	1509
33	20240318	192200	2709136240	18760	18760	18760	18760	0
34	20240318	192100	2709136240	18760	18760	18760	18760	0
35	20240318	192000	2709136240	18760	18760	18760	18760	0
36	20240318	191900	2709136240	18760	18760	18760	18760	0
37	20240318	191800	2709136240	18760	18760	18760	18760	0
38	20240318	191700	2709136240	18760	18760	18760	18760	0
39	20240318	191600	2709136240	18760	18760	18760	18760	0
40	20240318	191500	2709136240	18760	18760	18760	18760	0
41	20240318	191400	2709136240	18760	18760	18760	18760	0
42	20240318	191300	2709136240	18760	18760	18760	18760	0
43	20240318	191200	2709136240	18760	18760	18760	18760	0
44	20240318	191100	2709136240	18760	18760	18760	18760	0
45	20240318	191000	2709136240	18760	18760	18760	18760	0
46	20240318	190900	2709136240	18760	18760	18760	18760	0
47	20240318	190800	2709136240	18760	18760	18760	18760	0
48	20240318	190700	2709136240	18760	18760	18760	18760	0
49	20240318	190600	2709136240	18760	18760	18760	18760	0
50	20240318	190500	2709136240	18760	18760	18760	18760	0
51	20240318	190400	2709136240	18760	18760	18760	18760	0
52	20240318	190300	2709136240	18760	18760	18760	18760	0
53	20240318	190200	2709136240	18760	18760	18760	18760	0
54	20240318	190100	2709136240	18760	18760	18760	18760	0
55	20240318	190000	2709136240	18760	18760	18760	18760	0
56	20240318	185900	2709136240	18760	18760	18760	18760	0
57	20240318	185800	2709136240	18760	18760	18760	18760	0
58	20240318	185700	2709136240	18760	18760	18760	18760	0
59	20240318	185600	2709136240	18760	18760	18760	18760	0
60	20240318	185500	2709136240	18760	18760	18760	18760	0
61	20240318	185400	2709136240	18760	18760	18760	18760	0
62	20240318	185300	2709136240	18760	18760	18760	18760	1509
63	20240318	185200	2709136240	18760	18760	18760	18760	0
64	20240318	185100	2709136240	18760	18760	18760	18760	0
65	20240318	185000	2709136240	18760	18760	18760	18760	0
66	20240318	184900	2709136240	18760	18760	18760	18760	0
67	20240318	184800	2709136240	18760	18760	18760	18760	0
68	20240318	184700	2709136240	18760	18760	18760	18760	0
69	20240318	184600	2709136240	18760	18760	18760	18760	0
70	20240318	184500	2709136240	18760	18760	18760	18760	0
71	20240318	184400	2709136240	18760	18760	18760	18760	0
72	20240318	184300	2709136240	18760	18760	18760	18760	0
73	20240318	184200	2709136240	18760	18760	18760	18760	0
74	20240318	184100	2709136240	18760	18760	18760	18760	0
75	20240318	184000	2709136240	18760	18760	18760	18760	0
76	20240318	183900	2709136240	18760	18760	18760	18760	0
77	20240318	183800	2709136240	18760	18760	18760	18760	0
78	20240318	183700	2709136240	18760	18760	18760	18760	0
79	20240318	183600	2709136240	18760	18760	18760	18760	0
80	20240318	183500	2709136240	18760	18760	18760	18760	0
81	20240318	183400	2709136240	18760	18760	18760	18760	0
82	20240318	183300	2709136240	18760	18760	18760	18760	0
83	20240318	183200	2709136240	18760	18760	18760	18760	0
84	20240318	183100	2709136240	18760	18760	18760	18760	0
85	20240318	183000	2709136240	18760	18760	18760	18760	0
86	20240318	182900	2709136240	18760	18760	18760	18760	0
87	20240318	182800	2709136240	18760	18760	18760	18760	0
88	20240318	182700	2709136240	18760	18760	18760	18760	0
89	20240318	182600	2709136240	18760	18760	18760	18760	0
90	20240318	182500	2709136240	18760	18760	18760	18760	0
91	20240318	182400	2709136240	18760	18760	18760	18760	0
92	20240318	182300	2709136240	18760	18760	18760	18760	1509
93	20240318	182200	2709136240	18760	18760	18760	18760	0
94	20240318	182100	2709136240	18760	18760	18760	18760	0
95	20240318	182000	2709136240	18760	18760	18760	18760	0
96	20240318	181900	2709136240	18760	18760	18760	18760	0
97	20240318	181800	2709136240	18760	18760	18760	18760	0
98	20240318	181700	2709136240	18760	18760	18760	18760	0
99	20240318	181600	2709136240	18760	18760	18760	18760	0
100	20240318	181500	2709136240	18760	18760	18760	18760	0
101	20240318	181400	2709136240	18760	18760	18760	18760	0
102	20240318	181300	2709136240	18760	18760	18760	18760	0
103	20240318	181200	2709136240	18760	18760	18760	18760	0
104	20240318	181100	2709136240	18760	18760	18760	18760	0
105	20240318	181000	2709136240	18760	18760	18760	18760	0
106	20240318	180900	2709136240	18760	18760	18760	18760	0
107	20240318	180800	2709136240	18760	18760	18760	18760	0
108	20240318	180700	2709136240	18760	18760	18760	18760	0
109	20240318	180600	2709136240	18760	18760	18760	18760	0
110	20240318	180500	2709136240	18760	18760	18760	18760	0
111	20240318	180400	2709136240	18760	18760	18760	18760	0
112	20240318	180300	2709136240	18760	18760	18760	18760	0
113	20240318	180200	2709136240	18760	18760	18760	18760	0
114	20240318	180100	2709136240	18760	18760	18760	18760	0
115	20240318	180000	2709136240	18760	18760	18760	18760	0
116	20240318	175900	2709136240	18760	18760	18760	18760	0
117	20240318	175800	2709136240	18760	18760	18760	18760	0
118	20240318	175700	2709136240	18760	18760	18760	18760	0
119	20240318	175600	2709136240	18760	18760	18760	18760	0
120	20240318	175500	2709136240	18760	18760	18760	18760	0
121	20240318	175400	2709136240	18760	18760	18760	18760	0
122	20240318	175300	2709136240	18760	18760	18760	18760	1509
123	20240318	175200	2709136240	18760	18760	18760	18760	0
124	20240318	175100	2709136240	18760	18760	18760	18760	0
125	20240318	175000	2709136240	18760	18760	18760	18760	0
126	20240318	174900	2709136240	18760	18760	18760	18760	0
127	20240318	174800	2709136240	18760	18760	18760	18760	0
128	20240318	174700	2709136240	18760	18760	18760	18760	0
129	20240318	174600	2709136240	18760	18760	18760	18760	0
130	20240318	174500	2709136240	18760	18760	18760	18760	0
131	20240318	174400	2709136240	18760	18760	18760	18760	0
132	20240318	174300	2709136240	18760	18760	18760	18760	0
133	20240318	174200	2709136240	18760	18760	18760	18760	0
134	20240318	174100	2709136240	18760	18760	18760	18760	0
135	20240318	174000	2709136240	18760	18760	18760	18760	0
136	20240318	173900	2709136240	18760	18760	18760	18760	0
137	20240318	173800	2709136240	18760	18760	18760	18760	0
138	20240318	173700	2709136240	18760	18760	18760	18760	0
139	20240318	173600	2709136240	18760	18760	18760	18760	0
140	20240318	173500	2709136240	18760	18760	18760	18760	0
141	20240318	173400	2709136240	18760	18760	18760	18760	0
142	20240318	173300	2709136240	18760	18760	18760	18760	0
143	20240318	173200	2709136240	18760	18760	18760	18760	0
144	20240318	173100	2709136240	18760	18760	18760	18760	0
145	20240318	173000	2709136240	18760	18760	18760	18760	0
146	20240318	172900	2709136240	18760	18760	18760	18760	0
147	20240318	172800	2709136240	18760	18760	18760	18760	0
148	20240318	172700	2709136240	18760	18760	18760	18760	0
149	20240318	172600	2709136240	18760	18760	18760	18760	0
150	20240318	172500	2709136240	18760	18760	18760	18760	0
151	20240318	172400	2709136240	18760	18760	18760	18760	0
152	20240318	172300	2709136240	18760	18760	18760	18760	1509
153	20240318	172200	2709136240	18760	18760	18760	18760	0
154	20240318	172100	2709136240	18760	18760	18760	18760	0
155	20240318	172000	2709136240	18760	18760	18760	18760	0
156	20240318	171900	2709136240	18760	18760	18760	18760	0
157	20240318	171800	2709136240	18760	18760	18760	18760	0
158	20240318	171700	2709136240	18760	18760	18760	18760	0
159	20240318	171600	2709136240	18760	18760	18760	18760	0
160	20240318	171500	2709136240	18760	18760	18760	18760	0
161	20240318	171400	2709136240	18760	18760	18760	18760	0
162	20240318	171300	2709136240	18760	18760	18760	18760	0
163	20240318	171200	2709136240	18760	18760	18760	18760	0
164	20240318	171100	2709136240	18760	18760	18760	18760	0
165	20240318	171000	2709136240	18760	18760	18760	18760	0
166	20240318	170900	2709136240	18760	18760	18760	18760	0
167	20240318	170800	2709136240	18760	18760	18760	18760	0
168	20240318	170700	2709136240	18760	18760	18760	18760	0
169	20240318	170600	2709136240	18760	18760	18760	18760	0
170	20240318	170500	2709136240	18760	18760	18760	18760	0
171	20240318	170400	2709136240	18760	18760	18760	18760	0
172	20240318	170300	2709136240	18760	18760	18760	18760	0
173	20240318	170200	2709136240	18760	18760	18760	18760	0
174	20240318	170100	2709136240	18760	18760	18760	18760	0
175	20240318	170000	2709136240	18760	18760	18760	18760	0
176	20240318	165900	2709136240	18760	18760	18760	18760	0
177	20240318	165800	2709136240	18760	18760	18760	18760	0
178	20240318	165700	2709136240	18760	18760	18760	18760	0
179	20240318	165600	2709136240	18760	18760	18760	18760	0
180	20240318	165500	2709136240	18760	18760	18760	18760	0
181	20240318	165400	2709136240	18760	18760	18760	18760	0
182	20240318	165300	2709136240	18760	18760	18760	18760	1509
183	20240318	165200	2709136240	18760	18760	18760	18760	0
184	20240318	165100	2709136240	18760	18760	18760	18760	0
185	20240318	165000	2709136240	18760	18760	18760	18760	0
186	20240318	164900	2709136240	18760	18760	18760	18760	0
187	20240318	164800	2709136240	18760	18760	18760	18760	0
188	20240318	164700	2709136240	18760	18760	18760	18760	0
189	20240318	164600	2709136240	18760	18760	18760	18760	0
190	20240318	164500	2709136240	18760	18760	18760	18760	0
191	20240318	164400	2709136240	18760	18760	18760	18760	0
192	20240318	164300	2709136240	18760	18760	18760	18760	0
193	20240318	164200	2709136240	18760	18760	18760	18760	0
194	20240318	164100	2709136240	18760	18760	18760	18760	0
195	20240318	164000	2709136240	18760	18760	18760	18760	0
196	20240318	163900	2709136240	18760	18760	18760	18760	0
197	20240318	163800	2709136240	18760	18760	18760	18760	0
198	20240318	163700	2709136240	18760	18760	18760	18760	0
199	20240318	163600	2709136240	18760	18760	18760	18760	0
200	20240318	163500	2709136240	18760	18760	18760	18760	0
201	20240318	163400	2709136240	18760	18760	18760	18760	0
202	20240318	163300	2709136240	18760	18760	18760	18760	0
203	20240318	163200	2709136240	18760	18760	18760	18760	0
204	20240318	163100	2709136240	18760	18760	18760	18760	0
205	20240318	163000	2709136240	18760	18760	18760	18760	0
206	20240318	162900	2709136240	18760	18760	18760	18760	0
207	20240318	162800	2709136240	18760	18760	18760	18760	0
208	20240318	162700	2709136240	18760	18760	18760	18760	0
209	20240318	162600	2709136240	18760	18760	18760	18760	0
210	20240318	162500	2709136240	18760	18760	18760	18760	0
211	20240318	162400	2709136240	18760	18760	18760	18760	0
212	20240318	162300	2709136240	18760	18760	18760	18760	1509
213	20240318	162200	2709136240	18760	18760	18760	18760	0
214	20240318	162100	2709136240	18760	18760	18760	18760	0
215	20240318	162000	2709136240	18760	18760	18760	18760	0
216	20240318	161900	2709136240	18760	18760	18760	18760	0
217	20240318	161800	2709136240	18760	18760	18760	18760	0
218	20240318	161700	2709136240	18760	18760	18760	18760	0
219	20240318	161600	2709136240	18760	18760	18760	18760	0
220	20240318	161500	2709136240	18760	18760	18760	18760	0
221	20240318	161400	2709136240	18760	18760	18760	18760	0
222	20240318	161300	2709136240	18760	18760	18760	18760	0
223	20240318	161200	2709136240	18760	18760	18760	18760	0
224	20240318	161100	2709136240	18760	18760	18760	18760	0
225	20240318	161000	2709136240	18760	18760	18760	18760	0
226	20240318	160900	2709136240	18760	18760	18760	18760	0
227	20240318	160800	2709136240	18760	18760	18760	18760	0
228	20240318	160700	2709136240	18760	18760	18760	18760	0
229	20240318	160600	2709136240	18760	18760	18760	18760	0
230	20240318	160500	2709136240	18760	18760	18760	18760	0
231	20240318	160400	2709136240	18760	18760	18760	18760	0
232	20240318	160300	2709136240	18760	18760	18760	18760	0
233	20240318	160200	2709136240	18760	18760	18760	18760	0
234	20240318	160100	2709136240	18760	18760	18760	18760	0
235	20240318	160000	2709136240	18760	18760	18760	18760	0
236	20240318	155900	2709136240	18760	18760	18760	18760	0
237	20240318	155800	2709136240	18760	18760	18760	18760	0
238	20240318	155700	2709136240	18760	18760	18760	18760	0
239	20240318	155600	2709136240	18760	18760	18760	18760	0
240	20240318	155500	2709136240	18760	18760	18760	18760	0
241	20240318	155400	2709136240	18760	18760	18760	18760	0
242	20240318	155300	2709136240	18760	18760	18760	18760	1509
243	20240318	155200	2709136240	18760	18760	18760	18760	0
244	20240318	155100	2709136240	18760	18760	18760	18760	0
245	20240318	155000	2709136240	18760	18760	18760	18760	0
246	20240318	154900	2709136240	18760	18760	18760	18760	0
247	20240318	154800	2709136240	18760	18760	18760	18760	0
248	20240318	154700	2709136240	18760	18760	18760	18760	0
249	20240318	154600	2709136240	18760	18760	18760	18760	0
250	20240318	154500	2709136240	18760	18760	18760	18760	0
251	20240318	154400	2709136240	18760	18760	18760	18760	0
252	20240318	154300	2709136240	18760	18760	18760	18760	0
253	20240318	154200	2709136240	18760	18760	18760	18760	0
254	20240318	154100	2709136240	18760	18760	18760	18760	0
255	20240318	154000	2709136240	18760	18760	18760	18760	0
256	20240318	153900	2709136240	18760	18760	18760	18760	0
257	20240318	153800	2709136240	18760	18760	18760	18760	0
258	20240318	153700	2709136240	18760	18760	18760	18760	0
259	20240318	153600	2709136240	18760	18760	18760	18760	0
260	20240318	153500	2709136240	18760	18760	18760	18760	0
261	20240318	153400	2709136240	18760	18760	18760	18760	0
262	20240318	153300	2709136240	18760	18760	18760	18760	0
263	20240318	153200	2709136240	18760	18760	18760	18760	0
264	20240318	153100	2709136240	18760	18760	18760	18760	0
265	20240318	153000	2709136240	18760	18760	18760	18760	1509
266	20240318	152900	2680827400	18750	18750	18750	18750	0
267	20240318	152800	2680827400	18750	18750	18750	18750	0
268	20240318	152700	2680827400	18750	18750	18750	18750	0
269	20240318	152600	2680827400	18750	18750	18750	18750	0
270	20240318	152500	2680827400	18750	18750	18750	18750	0
271	20240318	152400	2680827400	18750	18750	18750	18750	0
272	20240318	152300	2680827400	18750	18750	18750	18750	0
273	20240318	152200	2680827400	18750	18750	18750	18750	0
274	20240318	152100	2680827400	18750	18750	18750	18750	0
275	20240318	152000	2680827400	18750	18750	18750	18750	0
276	20240318	151900	2680827400	18750	18740	18750	18720	270
277	20240318	151800	2675766170	18750	18750	18750	18750	3
278	20240318	151700	2675709920	18740	18740	18740	18740	27
279	20240318	151600	2675203940	18740	18760	18760	18740	62
280	20240318	151500	2674041720	18760	18760	18760	18760	7
281	20240318	151400	2673910400	18760	18750	18760	18740	445
282	20240318	151300	2665566190	18730	18730	18730	18730	11
283	20240318	151200	2665360160	18740	18740	18740	18740	222
284	20240318	151100	2661199880	18740	18740	18740	18740	1
285	20240318	151000	2661181140	18750	18750	18750	18750	26
286	20240318	150900	2660693640	18750	18750	18750	18750	6
287	20240318	150800	2660581140	18760	18750	18760	18750	46
288	20240318	150700	2659718630	18760	18760	18760	18760	2
289	20240318	150600	2659681110	18750	18750	18750	18750	45
290	20240318	150500	2658837360	18760	18760	18760	18760	166
291	20240318	150400	2655723200	18760	18750	18760	18750	577
292	20240318	150300	2644898970	18750	18750	18750	18750	19
293	20240318	150200	2644542720	18750	18750	18750	18750	100
294	20240318	150100	2642667720	18750	18760	18760	18750	106
295	20240318	150000	2640679210	18750	18750	18750	18750	7
296	20240318	145900	2640547960	18770	18770	18770	18770	0
297	20240318	145800	2640547960	18770	18770	18770	18770	10
298	20240318	145700	2640360260	18750	18750	18750	18750	0
299	20240318	145600	2640360260	18750	18740	18750	18740	19
300	20240318	145500	2640004040	18740	18740	18740	18740	0
301	20240318	145400	2640004040	18740	18740	18740	18740	0
302	20240318	145300	2640004040	18740	18740	18740	18740	0
303	20240318	145200	2640004040	18740	18740	18740	18740	7
304	20240318	145100	2639872860	18740	18740	18740	18740	0
305	20240318	145000	2639872860	18740	18740	18740	18740	1
306	20240318	144900	2639854120	18780	18780	18780	18780	0
307	20240318	144800	2639854120	18780	18780	18780	18780	0
308	20240318	144700	2639854120	18780	18760	18780	18760	42
309	20240318	144600	2639065940	18740	18740	18740	18740	10
310	20240318	144500	2638878540	18740	18740	18740	18740	0
311	20240318	144400	2638878540	18740	18740	18740	18740	105
312	20240318	144300	2636910840	18710	18710	18710	18710	0
313	20240318	144200	2636910840	18710	18710	18710	18710	0
314	20240318	144100	2636910840	18710	18710	18710	18710	5
315	20240318	144000	2636817290	18710	18710	18710	18710	0
316	20240318	143900	2636817290	18710	18740	18750	18710	286
317	20240318	143800	2631464580	18740	18740	18740	18740	0
318	20240318	143700	2631464580	18740	18740	18740	18740	772
319	20240318	143600	2616997300	18720	18720	18720	18720	5
320	20240318	143500	2616903700	18730	18720	18730	18720	28
321	20240318	143400	2616379270	18710	18700	18710	18700	116
322	20240318	143300	2614210050	18700	18700	18700	18700	0
323	20240318	143200	2614210050	18700	18700	18700	18700	0
324	20240318	143100	2614210050	18700	18700	18700	18700	6
325	20240318	143000	2614097850	18700	18700	18700	18700	5
326	20240318	142900	2614004350	18700	18700	18700	18700	0
327	20240318	142800	2614004350	18700	18700	18700	18700	114
328	20240318	142700	2611872550	18700	18720	18740	18700	2385
329	20240318	142600	2567255590	18720	18710	18720	18710	968
330	20240318	142500	2549136320	18720	18720	18720	18720	1101
331	20240318	142400	2528525600	18720	18720	18720	18720	2
332	20240318	142300	2528488160	18700	18700	18710	18700	2018
333	20240318	142200	2490746560	18700	18730	18730	18700	1600
334	20240318	142100	2460813620	18740	18740	18740	18740	0
335	20240318	142000	2460813620	18740	18740	18740	18740	788
336	20240318	141900	2446046500	18740	18770	18770	18740	5355
337	20240318	141800	2345645810	18790	18790	18790	18790	0
338	20240318	141700	2345645810	18790	18790	18790	18790	0
339	20240318	141600	2345645810	18790	18790	18790	18790	0
340	20240318	141500	2345645810	18790	18790	18790	18790	5
341	20240318	141400	2345551860	18790	18790	18790	18790	50
342	20240318	141300	2344612360	18790	18790	18790	18790	25
343	20240318	141200	2344142610	18750	18750	18750	18750	0
344	20240318	141100	2344142610	18750	18750	18750	18750	1
345	20240318	141000	2344123860	18750	18750	18750	18750	10
346	20240318	140900	2343936360	18750	18750	18790	18750	581
347	20240318	140800	2333042250	18750	18750	18750	18750	10
348	20240318	140700	2332854750	18750	18750	18750	18750	1
349	20240318	140600	2332836000	18750	18770	18770	18750	2313
350	20240318	140500	2289456620	18770	18770	18770	18770	0
351	20240318	140400	2289456620	18770	18770	18770	18770	322
352	20240318	140300	2283412680	18770	18800	18800	18770	2319
353	20240318	140200	2239871810	18830	18830	18830	18830	101
354	20240318	140100	2237969980	18830	18820	18830	18820	35
355	20240318	140000	2237310970	18820	18820	18820	18820	3
356	20240318	135900	2237254510	18820	18820	18820	18820	0
357	20240318	135800	2237254510	18820	18820	18820	18820	0
358	20240318	135700	2237254510	18820	18820	18820	18820	99
359	20240318	135600	2235391330	18800	18800	18800	18800	50
360	20240318	135500	2234451330	18800	18800	18800	18800	0
361	20240318	135400	2234451330	18800	18780	18800	18780	107
362	20240318	135300	2232439750	18780	18780	18780	18780	0
363	20240318	135200	2232439750	18780	18780	18780	18780	1
364	20240318	135100	2232420970	18780	18780	18780	18780	301
365	20240318	135000	2226768190	18800	18800	18800	18800	5
366	20240318	134900	2226674190	18800	18800	18800	18800	0
367	20240318	134800	2226674190	18800	18800	18800	18800	0
368	20240318	134700	2226674190	18800	18800	18800	18800	0
369	20240318	134600	2226674190	18800	18800	18800	18800	60
370	20240318	134500	2225546190	18780	18780	18780	18780	125
371	20240318	134400	2223198690	18780	18780	18780	18780	0
372	20240318	134300	2223198690	18780	18780	18780	18780	0
373	20240318	134200	2223198690	18780	18780	18780	18780	0
374	20240318	134100	2223198690	18780	18780	18780	18780	149
375	20240318	134000	2220400470	18780	18780	18780	18780	260
376	20240318	133900	2215517670	18800	18800	18800	18800	463
377	20240318	133800	2206813270	18800	18800	18800	18800	47
378	20240318	133700	2205929670	18800	18800	18800	18800	82
379	20240318	133600	2204388070	18800	18800	18800	18800	5
380	20240318	133500	2204294070	18800	18800	18800	18800	23
381	20240318	133400	2203861670	18800	18800	18800	18800	55
382	20240318	133300	2202827670	18800	18800	18800	18800	0
383	20240318	133200	2202827670	18800	18820	18820	18800	371
384	20240318	133100	2195852610	18820	18820	18820	18790	219
385	20240318	133000	2191737280	18820	18820	18820	18820	1
386	20240318	132900	2191718460	18820	18820	18820	18820	0
387	20240318	132800	2191718460	18820	18800	18820	18800	21
388	20240318	132700	2191323260	18800	18800	18800	18800	0
389	20240318	132600	2191323260	18800	18800	18800	18800	0
390	20240318	132500	2191323260	18800	18790	18800	18790	45
391	20240318	132400	2190477700	18790	18790	18790	18790	0
392	20240318	132300	2190477700	18790	18790	18790	18790	456
393	20240318	132200	2181909460	18770	18780	18790	18770	54
394	20240318	132100	2180895450	18780	18780	18780	18780	0
395	20240318	132000	2180895450	18780	18790	18790	18780	724
396	20240318	131900	2167296490	18790	18790	18790	18790	300
397	20240318	131800	2161659490	18790	18800	18800	18790	17
398	20240318	131700	2161339970	18800	18800	18800	18800	1
399	20240318	131600	2161321170	18800	18800	18800	18800	0
400	20240318	131500	2161321170	18800	18800	18800	18800	19
401	20240318	131400	2160963970	18790	18790	18790	18790	0
402	20240318	131300	2160963970	18790	18790	18790	18790	1
403	20240318	131200	2160945180	18790	18790	18790	18790	0
404	20240318	131100	2160945180	18790	18790	18790	18790	0
405	20240318	131000	2160945180	18790	18790	18790	18790	453
406	20240318	130900	2152433310	18830	18830	18830	18830	0
407	20240318	130800	2152433310	18830	18830	18830	18830	0
408	20240318	130700	2152433310	18830	18830	18830	18830	46
409	20240318	130600	2151567130	18780	18780	18780	18780	0
410	20240318	130500	2151567130	18780	18800	18800	18780	651
411	20240318	130400	2139340350	18790	18790	18790	18790	256
412	20240318	130300	2134530110	18790	18790	18790	18790	0
413	20240318	130200	2134530110	18790	18800	18800	18790	134
414	20240318	130100	2132011250	18830	18830	18830	18830	0
415	20240318	130000	2132011250	18830	18800	18830	18800	125
416	20240318	125900	2129661160	18800	18800	18800	18800	223
417	20240318	125800	2125468760	18840	18800	18840	18800	6
418	20240318	125700	2125355920	18840	18840	18840	18840	0
419	20240318	125600	2125355920	18840	18840	18840	18810	102
420	20240318	125500	2123437240	18810	18840	18840	18810	51
421	20240318	125400	2122477900	18810	18810	18810	18810	30
422	20240318	125300	2121913600	18820	18820	18820	18820	0
423	20240318	125200	2121913600	18820	18820	18820	18820	100
424	20240318	125100	2120031600	18830	18830	18830	18830	150
425	20240318	125000	2117207100	18820	18790	18820	18790	21
426	20240318	124900	2116812480	18790	18790	18790	18790	6
427	20240318	124800	2116699740	18800	18810	18810	18800	160
428	20240318	124700	2113691680	18840	18840	18840	18840	0
429	20240318	124600	2113691680	18840	18840	18840	18840	0
430	20240318	124500	2113691680	18840	18820	18840	18800	334
431	20240318	124400	2107409190	18820	18820	18820	18820	331
432	20240318	124300	2101179770	18830	18830	18830	18830	35
433	20240318	124200	2100520720	18840	18850	18850	18840	20
434	20240318	124100	2100143880	18860	18880	18880	18860	201
435	20240318	124000	2096351010	18880	18880	18880	18880	300
436	20240318	123900	2090687010	18880	18970	18970	18880	220
437	20240318	123800	2086531520	18980	18980	18980	18980	60
438	20240318	123700	2085392720	19000	18980	19000	18980	531
439	20240318	123600	2075308320	19000	18800	19000	18800	6502
440	20240318	123500	1952028150	18830	18830	18830	18830	0
441	20240318	123400	1952028150	18830	18810	18830	18800	257
442	20240318	123300	1947195660	18810	18810	18810	18810	17
443	20240318	123200	1946875890	18840	18840	18840	18840	0
444	20240318	123100	1946875890	18840	18840	18840	18840	100
445	20240318	123000	1944991890	18840	18840	18840	18840	2
446	20240318	122900	1944954210	18840	18840	18840	18840	0
447	20240318	122800	1944954210	18840	18840	18840	18840	1
448	20240318	122700	1944935370	18800	18840	18840	18800	61
449	20240318	122600	1943786420	18840	18840	18840	18840	1
450	20240318	122500	1943767580	18840	18840	18840	18840	1
451	20240318	122400	1943748740	18800	18800	18800	18800	0
452	20240318	122300	1943748740	18800	18830	18830	18800	6
453	20240318	122200	1943635910	18790	18790	18790	18790	25
454	20240318	122100	1943166160	18790	18800	18800	18790	131
455	20240318	122000	1940703670	18800	18800	18810	18800	1126
456	20240318	121900	1919532870	18820	18800	18820	18800	60
457	20240318	121800	1918403870	18800	18800	18800	18800	0
458	20240318	121700	1918403870	18800	18800	18800	18800	111
459	20240318	121600	1916317070	18820	18820	18820	18820	0
460	20240318	121500	1916317070	18820	18810	18820	18800	138
461	20240318	121400	1913722420	18820	18820	18820	18820	12
462	20240318	121300	1913496580	18830	18830	18830	18830	0
463	20240318	121200	1913496580	18830	18830	18830	18830	64
464	20240318	121100	1912291460	18840	18840	18840	18840	1
465	20240318	121000	1912272620	18810	18810	18810	18810	0
466	20240318	120900	1912272620	18810	18810	18810	18810	0
467	20240318	120800	1912272620	18810	18810	18810	18810	0
468	20240318	120700	1912272620	18810	18820	18820	18810	500
469	20240318	120600	1902867120	18820	18830	18830	18820	35
470	20240318	120500	1902208370	18830	18840	18840	18830	516
471	20240318	120400	1892490600	18870	18870	18870	18870	0
472	20240318	120300	1892490600	18870	18870	18870	18870	35
473	20240318	120200	1891830150	18870	18870	18870	18870	0
474	20240318	120100	1891830150	18870	18840	18870	18840	3
475	20240318	120000	1891773570	18850	18850	18850	18850	178
476	20240318	115900	1888418270	18850	18840	18850	18840	15
477	20240318	115800	1888135620	18830	18830	18830	18830	1
478	20240318	115700	1888116790	18880	18880	18880	18880	0
479	20240318	115600	1888116790	18880	18820	18880	18820	341
480	20240318	115500	1881679910	18810	18810	18810	18810	25
481	20240318	115400	1881209660	18870	18870	18870	18870	0
482	20240318	115300	1881209660	18870	18860	18870	18810	543
483	20240318	115200	1870968120	18870	18870	18870	18870	1
484	20240318	115100	1870949250	18850	18820	18850	18810	4177
485	20240318	115000	1792372830	18820	18820	18820	18820	99
486	20240318	114900	1790509650	18820	18820	18820	18820	80
487	20240318	114800	1789004050	18820	18830	18830	18800	1859
488	20240318	114700	1754052460	18820	18820	18830	18820	87
489	20240318	114600	1752415110	18820	18840	18840	18820	20
490	20240318	114500	1752038690	18840	18840	18840	18840	0
491	20240318	114400	1752038690	18840	18840	18840	18840	0
492	20240318	114300	1752038690	18840	18840	18840	18840	0
493	20240318	114200	1752038690	18840	18840	18840	18840	1
494	20240318	114100	1752019850	18840	18840	18840	18840	0
495	20240318	114000	1752019850	18840	18840	18840	18840	4
496	20240318	113900	1751944490	18840	18840	18840	18840	3
497	20240318	113800	1751887970	18810	18810	18810	18810	0
498	20240318	113700	1751887970	18810	18810	18810	18810	436
499	20240318	113600	1743686810	18810	18820	18820	18810	826
500	20240318	113500	1728149670	18820	18820	18820	18820	5
501	20240318	113400	1728055570	18810	18810	18810	18810	300
502	20240318	113300	1722412570	18800	18800	18800	18800	0
503	20240318	113200	1722412570	18800	18800	18800	18800	0
504	20240318	113100	1722412570	18800	18800	18800	18800	0
505	20240318	113000	1722412570	18800	18820	18890	18800	1762
506	20240318	112900	1689200940	18820	18790	18820	18790	631
507	20240318	112800	1677332950	18790	18780	18790	18780	38
508	20240318	112700	1676619150	18760	18750	18760	18750	635
509	20240318	112600	1664712070	18740	18740	18740	18740	361
510	20240318	112500	1657946930	18740	18740	18740	18740	61
511	20240318	112400	1656803790	18740	18740	18740	18740	1
512	20240318	112300	1656785050	18710	18750	18750	18710	769
513	20240318	112200	1642395450	18760	18760	18760	18760	11
514	20240318	112100	1642189090	18780	18750	18780	18750	206
515	20240318	112000	1638324790	18750	18740	18750	18740	200
516	20240318	111900	1634574840	18740	18740	18740	18740	5
517	20240318	111800	1634481140	18750	18730	18750	18730	139
518	20240318	111700	1631876880	18690	18690	18690	18690	4
519	20240318	111600	1631802120	18690	18690	18690	18690	300
520	20240318	111500	1626195120	18690	18700	18700	18690	108
521	20240318	111400	1624176080	18700	18700	18700	18700	0
522	20240318	111300	1624176080	18700	18700	18700	18700	0
523	20240318	111200	1624176080	18700	18710	18710	18690	1878
524	20240318	111100	1589053210	18710	18750	18750	18710	12
525	20240318	111000	1588828430	18760	18740	18760	18700	1062
526	20240318	110900	1568935030	18740	18750	18750	18740	435
527	20240318	110800	1560779360	18760	18770	18770	18760	157
528	20240318	110700	1557834000	18770	18770	18770	18770	24
529	20240318	110600	1557383520	18770	18770	18780	18770	82
530	20240318	110500	1555844300	18780	18770	18780	18770	47
531	20240318	110400	1554961740	18780	18780	18780	18780	5
532	20240318	110300	1554867840	18770	18770	18770	18770	1
533	20240318	110200	1554849070	18780	18780	18780	18780	6
534	20240318	110100	1554736390	18770	18770	18770	18770	9
535	20240318	110000	1554567460	18760	18760	18760	18760	53
536	20240318	105900	1553573180	18760	18780	18780	18760	1179
537	20240318	105800	1531449900	18790	18790	18790	18790	100
538	20240318	105700	1529570900	18790	18790	18790	18790	0
539	20240318	105600	1529570900	18790	18780	18790	18780	5
540	20240318	105500	1529476990	18840	18840	18840	18840	0
541	20240318	105400	1529476990	18840	18770	18840	18770	118
542	20240318	105300	1527258180	18770	18770	18790	18770	355
543	20240318	105200	1520593380	18770	18780	18780	18770	17
544	20240318	105100	1520274170	18790	18770	18790	18770	203
545	20240318	105000	1516462860	18780	18780	18780	18780	8
546	20240318	104900	1516312620	18790	18790	18790	18790	0
547	20240318	104800	1516312620	18790	18790	18790	18790	10
548	20240318	104700	1516124720	18770	18770	18770	18770	12
549	20240318	104600	1515899480	18770	18790	18790	18770	2
550	20240318	104500	1515861920	18760	18760	18760	18760	25
551	20240318	104400	1515392920	18770	18760	18770	18760	37
552	20240318	104300	1514698740	18750	18760	18770	18750	656
553	20240318	104200	1502392670	18770	18770	18770	18770	205
554	20240318	104100	1498544820	18770	18760	18770	18760	156
555	20240318	104000	1495616760	18800	18800	18800	18770	1117
556	20240318	103900	1474638050	18800	18790	18800	18790	6
557	20240318	103800	1474525300	18790	18790	18790	18790	86
558	20240318	103700	1472909360	18780	18780	18780	18780	65
559	20240318	103600	1471688660	18790	18830	18850	18790	1710
560	20240318	103500	1439524710	18860	18830	18860	18830	68
561	20240318	103400	1438242930	18830	18830	18840	18830	322
562	20240318	103300	1432176670	18830	18830	18840	18830	196
563	20240318	103200	1428484280	18840	18840	18840	18840	51
564	20240318	103100	1427523440	18850	18860	18860	18840	265
565	20240318	103000	1422528010	18860	18870	18870	18860	61
566	20240318	102900	1421377170	18870	18870	18870	18870	17
567	20240318	102800	1421056380	18880	18880	18880	18880	124
568	20240318	102700	1418715260	18880	18880	18880	18880	40
569	20240318	102600	1417960060	18940	18920	18940	18920	567
570	20240318	102500	1407231540	18940	18940	18950	18940	619
571	20240318	102400	1395507580	18940	18930	18950	18920	1086
572	20240318	102300	1374945250	18930	18900	18930	18860	358
573	20240318	102200	1368175430	18890	18860	18890	18860	155
574	20240318	102100	1365248130	18880	18860	18880	18860	14
575	20240318	102000	1364983990	18880	18880	18880	18880	0
576	20240318	101900	1364983990	18880	18880	18880	18880	0
577	20240318	101800	1364983990	18880	18880	18880	18860	407
578	20240318	101700	1357299870	18880	18890	18890	18880	106
579	20240318	101600	1355298490	18890	18880	18890	18880	44
580	20240318	101500	1354467670	18860	18850	18860	18850	267
581	20240318	101400	1349434520	18850	18860	18860	18850	80
582	20240318	101300	1347926450	18860	18870	18870	18850	176
583	20240318	101200	1344607300	18880	18880	18880	18880	1
584	20240318	101100	1344588420	18880	18870	18880	18870	281
585	20240318	101000	1339283870	18870	18900	18900	18870	244
586	20240318	100900	1334676270	18900	18900	18900	18900	10
587	20240318	100800	1334487270	18920	18910	18920	18900	81
588	20240318	100700	1332955580	18910	18910	18910	18910	10
589	20240318	100600	1332766480	18910	18910	18910	18910	2
590	20240318	100500	1332728660	18870	18870	18920	18870	128
591	20240318	100400	1330310100	18870	18900	18900	18870	436
592	20240318	100300	1322070860	18910	18900	18910	18880	17
593	20240318	100200	1321749650	18900	18870	18900	18870	115
594	20240318	100100	1319578270	18860	18860	18860	18860	0
595	20240318	100000	1319578270	18860	18800	18860	18800	244
596	20240318	095900	1314987460	18800	18800	18800	18790	1342
597	20240318	095800	1289758770	18800	18840	18870	18800	599
598	20240318	095700	1278486430	18840	18870	18870	18840	845
599	20240318	095600	1262555230	18870	18880	18890	18870	542
600	20240318	095500	1252323280	18890	18900	18900	18890	272
601	20240318	095400	1247184860	18900	18900	18900	18900	561
602	20240318	095300	1236581960	18900	18910	18910	18900	205
603	20240318	095200	1232705590	18910	18920	18940	18910	25
604	20240318	095100	1232232710	18910	18910	18910	18910	11
605	20240318	095000	1232024700	18960	18900	18960	18900	226
606	20240318	094900	1227745920	18910	18890	18910	18890	73
607	20240318	094800	1226366910	18890	18900	18900	18890	252
608	20240318	094700	1221604330	18910	18920	18920	18900	620
609	20240318	094600	1209884090	18920	18920	18920	18920	20
610	20240318	094500	1209505690	18920	18900	18920	18900	167
611	20240318	094400	1206347930	18900	18960	18960	18900	108
612	20240318	094300	1204305840	18960	18890	18970	18890	692
613	20240318	094200	1191201850	18880	18850	18900	18840	1774
614	20240318	094100	1157739230	18850	18890	18890	18850	135
615	20240318	094000	1155191900	18900	18940	18940	18850	1374
616	20240318	093900	1129222550	18940	18950	18950	18940	578
617	20240318	093800	1118269480	18950	19000	19000	18950	170
618	20240318	093700	1115045870	19000	19030	19030	18970	6214
619	20240318	093600	996977210	19040	19040	19040	19040	109
620	20240318	093500	994901850	19040	19090	19090	19010	1552
621	20240318	093400	965382770	19010	19180	19200	19010	10717
622	20240318	093300	760617800	19180	19190	19210	19170	5444
623	20240318	093200	656123180	19190	19130	19190	19130	2384
624	20240318	093100	610425330	19130	18960	19130	18930	4370
625	20240318	093000	527196180	18970	18950	18980	18940	1911
626	20240318	092900	490979060	18950	18850	18980	18830	6071
627	20240318	092800	376334390	18860	18840	18860	18840	604
628	20240318	092700	364949930	18850	18800	18860	18710	2212
629	20240318	092600	323321990	18810	18770	18810	18770	240
630	20240318	092500	318812710	18810	18740	18810	18700	2416
631	20240318	092400	273458270	18700	18700	18750	18700	195
632	20240318	092300	269808320	18750	18750	18760	18750	155
633	20240318	092200	266902050	18750	18790	18800	18750	430
634	20240318	092100	258825460	18770	18540	18770	18540	3919
635	20240318	092000	185469060	18530	18490	18550	18490	332
636	20240318	091900	179322350	18500	18420	18500	18420	884
637	20240318	091800	163015680	18420	18360	18420	18310	1080
638	20240318	091700	143138980	18300	18350	18350	18300	90
639	20240318	091600	141491390	18300	18300	18300	18300	12
640	20240318	091500	141271790	18300	18340	18340	18290	74
641	20240318	091400	139918050	18290	18340	18340	18290	211
642	20240318	091300	136057110	18350	18330	18350	18300	664
643	20240318	091200	123895730	18300	18340	18340	18300	27
644	20240318	091100	123401410	18330	18300	18330	18300	326
645	20240318	091000	117433590	18250	18240	18250	18240	12
646	20240318	090900	117214600	18240	18260	18270	18240	930
647	20240318	090800	100238510	18250	18350	18350	18250	2296
648	20240318	090700	58195020	18350	18420	18420	18350	422
649	20240318	090600	50443320	18420	18430	18430	18420	133
650	20240318	090500	47992140	18440	18330	18440	18330	22
651	20240318	090400	47588770	18330	18340	18340	18330	541
652	20240318	090300	37666960	18330	18330	18330	18330	50
653	20240318	090200	36750460	18330	18330	18330	18330	54
654	20240318	090100	35760640	18320	18320	18320	18320	84
655	20240318	090000	34221760	18320	18320	18320	18320	1691