KissMeData/114840/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	201100	2011624220	18760	18760	18760	18760	3047
3	20240312	201000	2011624220	18760	18760	18760	18760	0
4	20240312	200900	2011624220	18760	18760	18760	18760	0
5	20240312	200800	2011624220	18760	18760	18760	18760	0
6	20240312	200700	2011624220	18760	18760	18760	18760	0
7	20240312	200600	2011624220	18760	18760	18760	18760	0
8	20240312	200500	2011624220	18760	18760	18760	18760	0
9	20240312	200400	2011624220	18760	18760	18760	18760	0
10	20240312	200300	2011624220	18760	18760	18760	18760	0
11	20240312	200200	2011624220	18760	18760	18760	18760	0
12	20240312	200100	2011624220	18760	18760	18760	18760	0
13	20240312	200000	2011624220	18760	18760	18760	18760	0
14	20240312	195900	2011624220	18760	18760	18760	18760	0
15	20240312	195800	2011624220	18760	18760	18760	18760	0
16	20240312	195700	2011624220	18760	18760	18760	18760	0
17	20240312	195600	2011624220	18760	18760	18760	18760	0
18	20240312	195500	2011624220	18760	18760	18760	18760	0
19	20240312	195400	2011624220	18760	18760	18760	18760	0
20	20240312	195300	2011624220	18760	18760	18760	18760	0
21	20240312	195200	2011624220	18760	18760	18760	18760	0
22	20240312	195100	2011624220	18760	18760	18760	18760	0
23	20240312	195000	2011624220	18760	18760	18760	18760	0
24	20240312	194900	2011624220	18760	18760	18760	18760	0
25	20240312	194800	2011624220	18760	18760	18760	18760	0
26	20240312	194700	2011624220	18760	18760	18760	18760	0
27	20240312	194600	2011624220	18760	18760	18760	18760	0
28	20240312	194500	2011624220	18760	18760	18760	18760	0
29	20240312	194400	2011624220	18760	18760	18760	18760	0
30	20240312	194300	2011624220	18760	18760	18760	18760	0
31	20240312	194200	2011624220	18760	18760	18760	18760	0
32	20240312	194100	2011624220	18760	18760	18760	18760	3047
33	20240312	194000	2011624220	18760	18760	18760	18760	0
34	20240312	193900	2011624220	18760	18760	18760	18760	0
35	20240312	193800	2011624220	18760	18760	18760	18760	0
36	20240312	193700	2011624220	18760	18760	18760	18760	0
37	20240312	193600	2011624220	18760	18760	18760	18760	0
38	20240312	193500	2011624220	18760	18760	18760	18760	0
39	20240312	193400	2011624220	18760	18760	18760	18760	0
40	20240312	193300	2011624220	18760	18760	18760	18760	0
41	20240312	193200	2011624220	18760	18760	18760	18760	0
42	20240312	193100	2011624220	18760	18760	18760	18760	0
43	20240312	193000	2011624220	18760	18760	18760	18760	0
44	20240312	192900	2011624220	18760	18760	18760	18760	0
45	20240312	192800	2011624220	18760	18760	18760	18760	0
46	20240312	192700	2011624220	18760	18760	18760	18760	0
47	20240312	192600	2011624220	18760	18760	18760	18760	0
48	20240312	192500	2011624220	18760	18760	18760	18760	0
49	20240312	192400	2011624220	18760	18760	18760	18760	0
50	20240312	192300	2011624220	18760	18760	18760	18760	0
51	20240312	192200	2011624220	18760	18760	18760	18760	0
52	20240312	192100	2011624220	18760	18760	18760	18760	0
53	20240312	192000	2011624220	18760	18760	18760	18760	0
54	20240312	191900	2011624220	18760	18760	18760	18760	0
55	20240312	191800	2011624220	18760	18760	18760	18760	0
56	20240312	191700	2011624220	18760	18760	18760	18760	0
57	20240312	191600	2011624220	18760	18760	18760	18760	0
58	20240312	191500	2011624220	18760	18760	18760	18760	0
59	20240312	191400	2011624220	18760	18760	18760	18760	0
60	20240312	191300	2011624220	18760	18760	18760	18760	0
61	20240312	191200	2011624220	18760	18760	18760	18760	0
62	20240312	191100	2011624220	18760	18760	18760	18760	3047
63	20240312	191000	2011624220	18760	18760	18760	18760	0
64	20240312	190900	2011624220	18760	18760	18760	18760	0
65	20240312	190800	2011624220	18760	18760	18760	18760	0
66	20240312	190700	2011624220	18760	18760	18760	18760	0
67	20240312	190600	2011624220	18760	18760	18760	18760	0
68	20240312	190500	2011624220	18760	18760	18760	18760	0
69	20240312	190400	2011624220	18760	18760	18760	18760	0
70	20240312	190300	2011624220	18760	18760	18760	18760	0
71	20240312	190200	2011624220	18760	18760	18760	18760	0
72	20240312	190100	2011624220	18760	18760	18760	18760	0
73	20240312	190000	2011624220	18760	18760	18760	18760	0
74	20240312	185900	2011624220	18760	18760	18760	18760	0
75	20240312	185800	2011624220	18760	18760	18760	18760	0
76	20240312	185700	2011624220	18760	18760	18760	18760	0
77	20240312	185600	2011624220	18760	18760	18760	18760	0
78	20240312	185500	2011624220	18760	18760	18760	18760	0
79	20240312	185400	2011624220	18760	18760	18760	18760	0
80	20240312	185300	2011624220	18760	18760	18760	18760	0
81	20240312	185200	2011624220	18760	18760	18760	18760	0
82	20240312	185100	2011624220	18760	18760	18760	18760	0
83	20240312	185000	2011624220	18760	18760	18760	18760	0
84	20240312	184900	2011624220	18760	18760	18760	18760	0
85	20240312	184800	2011624220	18760	18760	18760	18760	0
86	20240312	184700	2011624220	18760	18760	18760	18760	0
87	20240312	184600	2011624220	18760	18760	18760	18760	0
88	20240312	184500	2011624220	18760	18760	18760	18760	0
89	20240312	184400	2011624220	18760	18760	18760	18760	0
90	20240312	184300	2011624220	18760	18760	18760	18760	0
91	20240312	184200	2011624220	18760	18760	18760	18760	0
92	20240312	184100	2011624220	18760	18760	18760	18760	3047
93	20240312	184000	2011624220	18760	18760	18760	18760	0
94	20240312	183900	2011624220	18760	18760	18760	18760	0
95	20240312	183800	2011624220	18760	18760	18760	18760	0
96	20240312	183700	2011624220	18760	18760	18760	18760	0
97	20240312	183600	2011624220	18760	18760	18760	18760	0
98	20240312	183500	2011624220	18760	18760	18760	18760	0
99	20240312	183400	2011624220	18760	18760	18760	18760	0
100	20240312	183300	2011624220	18760	18760	18760	18760	0
101	20240312	183200	2011624220	18760	18760	18760	18760	0
102	20240312	183100	2011624220	18760	18760	18760	18760	0
103	20240312	183000	2011624220	18760	18760	18760	18760	0
104	20240312	182900	2011624220	18760	18760	18760	18760	0
105	20240312	182800	2011624220	18760	18760	18760	18760	0
106	20240312	182700	2011624220	18760	18760	18760	18760	0
107	20240312	182600	2011624220	18760	18760	18760	18760	0
108	20240312	182500	2011624220	18760	18760	18760	18760	0
109	20240312	182400	2011624220	18760	18760	18760	18760	0
110	20240312	182300	2011624220	18760	18760	18760	18760	0
111	20240312	182200	2011624220	18760	18760	18760	18760	0
112	20240312	182100	2011624220	18760	18760	18760	18760	0
113	20240312	182000	2011624220	18760	18760	18760	18760	0
114	20240312	181900	2011624220	18760	18760	18760	18760	0
115	20240312	181800	2011624220	18760	18760	18760	18760	0
116	20240312	181700	2011624220	18760	18760	18760	18760	0
117	20240312	181600	2011624220	18760	18760	18760	18760	0
118	20240312	181500	2011624220	18760	18760	18760	18760	0
119	20240312	181400	2011624220	18760	18760	18760	18760	0
120	20240312	181300	2011624220	18760	18760	18760	18760	0
121	20240312	181200	2011624220	18760	18760	18760	18760	0
122	20240312	181100	2011624220	18760	18760	18760	18760	3047
123	20240312	181000	2011624220	18760	18760	18760	18760	0
124	20240312	180900	2011624220	18760	18760	18760	18760	0
125	20240312	180800	2011624220	18760	18760	18760	18760	0
126	20240312	180700	2011624220	18760	18760	18760	18760	0
127	20240312	180600	2011624220	18760	18760	18760	18760	0
128	20240312	180500	2011624220	18760	18760	18760	18760	0
129	20240312	180400	2011624220	18760	18760	18760	18760	0
130	20240312	180300	2011624220	18760	18760	18760	18760	0
131	20240312	180200	2011624220	18760	18760	18760	18760	0
132	20240312	180100	2011624220	18760	18760	18760	18760	0
133	20240312	180000	2011624220	18760	18760	18760	18760	0
134	20240312	175900	2011624220	18760	18760	18760	18760	0
135	20240312	175800	2011624220	18760	18760	18760	18760	0
136	20240312	175700	2011624220	18760	18760	18760	18760	0
137	20240312	175600	2011624220	18760	18760	18760	18760	0
138	20240312	175500	2011624220	18760	18760	18760	18760	0
139	20240312	175400	2011624220	18760	18760	18760	18760	0
140	20240312	175300	2011624220	18760	18760	18760	18760	0
141	20240312	175200	2011624220	18760	18760	18760	18760	0
142	20240312	175100	2011624220	18760	18760	18760	18760	0
143	20240312	175000	2011624220	18760	18760	18760	18760	0
144	20240312	174900	2011624220	18760	18760	18760	18760	0
145	20240312	174800	2011624220	18760	18760	18760	18760	0
146	20240312	174700	2011624220	18760	18760	18760	18760	0
147	20240312	174600	2011624220	18760	18760	18760	18760	0
148	20240312	174500	2011624220	18760	18760	18760	18760	0
149	20240312	174400	2011624220	18760	18760	18760	18760	0
150	20240312	174300	2011624220	18760	18760	18760	18760	0
151	20240312	174200	2011624220	18760	18760	18760	18760	0
152	20240312	174100	2011624220	18760	18760	18760	18760	3047
153	20240312	174000	2011624220	18760	18760	18760	18760	0
154	20240312	173900	2011624220	18760	18760	18760	18760	0
155	20240312	173800	2011624220	18760	18760	18760	18760	0
156	20240312	173700	2011624220	18760	18760	18760	18760	0
157	20240312	173600	2011624220	18760	18760	18760	18760	0
158	20240312	173500	2011624220	18760	18760	18760	18760	0
159	20240312	173400	2011624220	18760	18760	18760	18760	0
160	20240312	173300	2011624220	18760	18760	18760	18760	0
161	20240312	173200	2011624220	18760	18760	18760	18760	0
162	20240312	173100	2011624220	18760	18760	18760	18760	0
163	20240312	173000	2011624220	18760	18760	18760	18760	0
164	20240312	172900	2011624220	18760	18760	18760	18760	0
165	20240312	172800	2011624220	18760	18760	18760	18760	0
166	20240312	172700	2011624220	18760	18760	18760	18760	0
167	20240312	172600	2011624220	18760	18760	18760	18760	0
168	20240312	172500	2011624220	18760	18760	18760	18760	0
169	20240312	172400	2011624220	18760	18760	18760	18760	0
170	20240312	172300	2011624220	18760	18760	18760	18760	0
171	20240312	172200	2011624220	18760	18760	18760	18760	0
172	20240312	172100	2011624220	18760	18760	18760	18760	0
173	20240312	172000	2011624220	18760	18760	18760	18760	0
174	20240312	171900	2011624220	18760	18760	18760	18760	0
175	20240312	171800	2011624220	18760	18760	18760	18760	0
176	20240312	171700	2011624220	18760	18760	18760	18760	0
177	20240312	171600	2011624220	18760	18760	18760	18760	0
178	20240312	171500	2011624220	18760	18760	18760	18760	0
179	20240312	171400	2011624220	18760	18760	18760	18760	0
180	20240312	171300	2011624220	18760	18760	18760	18760	0
181	20240312	171200	2011624220	18760	18760	18760	18760	0
182	20240312	171100	2011624220	18760	18760	18760	18760	3047
183	20240312	171000	2011624220	18760	18760	18760	18760	0
184	20240312	170900	2011624220	18760	18760	18760	18760	0
185	20240312	170800	2011624220	18760	18760	18760	18760	0
186	20240312	170700	2011624220	18760	18760	18760	18760	0
187	20240312	170600	2011624220	18760	18760	18760	18760	0
188	20240312	170500	2011624220	18760	18760	18760	18760	0
189	20240312	170400	2011624220	18760	18760	18760	18760	0
190	20240312	170300	2011624220	18760	18760	18760	18760	0
191	20240312	170200	2011624220	18760	18760	18760	18760	0
192	20240312	170100	2011624220	18760	18760	18760	18760	0
193	20240312	170000	2011624220	18760	18760	18760	18760	0
194	20240312	165900	2011624220	18760	18760	18760	18760	0
195	20240312	165800	2011624220	18760	18760	18760	18760	0
196	20240312	165700	2011624220	18760	18760	18760	18760	0
197	20240312	165600	2011624220	18760	18760	18760	18760	0
198	20240312	165500	2011624220	18760	18760	18760	18760	0
199	20240312	165400	2011624220	18760	18760	18760	18760	0
200	20240312	165300	2011624220	18760	18760	18760	18760	0
201	20240312	165200	2011624220	18760	18760	18760	18760	0
202	20240312	165100	2011624220	18760	18760	18760	18760	0
203	20240312	165000	2011624220	18760	18760	18760	18760	0
204	20240312	164900	2011624220	18760	18760	18760	18760	0
205	20240312	164800	2011624220	18760	18760	18760	18760	0
206	20240312	164700	2011624220	18760	18760	18760	18760	0
207	20240312	164600	2011624220	18760	18760	18760	18760	0
208	20240312	164500	2011624220	18760	18760	18760	18760	0
209	20240312	164400	2011624220	18760	18760	18760	18760	0
210	20240312	164300	2011624220	18760	18760	18760	18760	0
211	20240312	164200	2011624220	18760	18760	18760	18760	0
212	20240312	164100	2011624220	18760	18760	18760	18760	3047
213	20240312	164000	2011624220	18760	18760	18760	18760	0
214	20240312	163900	2011624220	18760	18760	18760	18760	0
215	20240312	163800	2011624220	18760	18760	18760	18760	0
216	20240312	163700	2011624220	18760	18760	18760	18760	0
217	20240312	163600	2011624220	18760	18760	18760	18760	0
218	20240312	163500	2011624220	18760	18760	18760	18760	0
219	20240312	163400	2011624220	18760	18760	18760	18760	0
220	20240312	163300	2011624220	18760	18760	18760	18760	0
221	20240312	163200	2011624220	18760	18760	18760	18760	0
222	20240312	163100	2011624220	18760	18760	18760	18760	0
223	20240312	163000	2011624220	18760	18760	18760	18760	0
224	20240312	162900	2011624220	18760	18760	18760	18760	0
225	20240312	162800	2011624220	18760	18760	18760	18760	0
226	20240312	162700	2011624220	18760	18760	18760	18760	0
227	20240312	162600	2011624220	18760	18760	18760	18760	0
228	20240312	162500	2011624220	18760	18760	18760	18760	0
229	20240312	162400	2011624220	18760	18760	18760	18760	0
230	20240312	162300	2011624220	18760	18760	18760	18760	0
231	20240312	162200	2011624220	18760	18760	18760	18760	0
232	20240312	162100	2011624220	18760	18760	18760	18760	0
233	20240312	162000	2011624220	18760	18760	18760	18760	0
234	20240312	161900	2011624220	18760	18760	18760	18760	0
235	20240312	161800	2011624220	18760	18760	18760	18760	0
236	20240312	161700	2011624220	18760	18760	18760	18760	0
237	20240312	161600	2011624220	18760	18760	18760	18760	0
238	20240312	161500	2011624220	18760	18760	18760	18760	0
239	20240312	161400	2011624220	18760	18760	18760	18760	0
240	20240312	161300	2011624220	18760	18760	18760	18760	0
241	20240312	161200	2011624220	18760	18760	18760	18760	0
242	20240312	161100	2011624220	18760	18760	18760	18760	3047
243	20240312	161000	2011624220	18760	18760	18760	18760	0
244	20240312	160900	2011624220	18760	18760	18760	18760	0
245	20240312	160800	2011624220	18760	18760	18760	18760	0
246	20240312	160700	2011624220	18760	18760	18760	18760	0
247	20240312	160600	2011624220	18760	18760	18760	18760	0
248	20240312	160500	2011624220	18760	18760	18760	18760	0
249	20240312	160400	2011624220	18760	18760	18760	18760	0
250	20240312	160300	2011624220	18760	18760	18760	18760	0
251	20240312	160200	2011624220	18760	18760	18760	18760	0
252	20240312	160100	2011624220	18760	18760	18760	18760	0
253	20240312	160000	2011624220	18760	18760	18760	18760	0
254	20240312	155900	2011624220	18760	18760	18760	18760	0
255	20240312	155800	2011624220	18760	18760	18760	18760	0
256	20240312	155700	2011624220	18760	18760	18760	18760	0
257	20240312	155600	2011624220	18760	18760	18760	18760	0
258	20240312	155500	2011624220	18760	18760	18760	18760	0
259	20240312	155400	2011624220	18760	18760	18760	18760	0
260	20240312	155300	2011624220	18760	18760	18760	18760	0
261	20240312	155200	2011624220	18760	18760	18760	18760	0
262	20240312	155100	2011624220	18760	18760	18760	18760	0
263	20240312	155000	2011624220	18760	18760	18760	18760	0
264	20240312	154900	2011624220	18760	18760	18760	18760	0
265	20240312	154800	2011624220	18760	18760	18760	18760	0
266	20240312	154700	2011624220	18760	18760	18760	18760	0
267	20240312	154600	2011624220	18760	18760	18760	18760	0
268	20240312	154500	2011624220	18760	18760	18760	18760	0
269	20240312	154400	2011624220	18760	18760	18760	18760	0
270	20240312	154300	2011624220	18760	18760	18760	18760	0
271	20240312	154200	2011624220	18760	18760	18760	18760	0
272	20240312	154100	2011624220	18760	18760	18760	18760	3047
273	20240312	154000	2011624220	18760	18760	18760	18760	0
274	20240312	153900	2011624220	18760	18760	18760	18760	0
275	20240312	153800	2011624220	18760	18760	18760	18760	0
276	20240312	153700	2011624220	18760	18760	18760	18760	0
277	20240312	153600	2011624220	18760	18760	18760	18760	0
278	20240312	153500	2011624220	18760	18760	18760	18760	0
279	20240312	153400	2011624220	18760	18760	18760	18760	0
280	20240312	153300	2011624220	18760	18760	18760	18760	0
281	20240312	153200	2011624220	18760	18760	18760	18760	0
282	20240312	153100	2011624220	18760	18760	18760	18760	0
283	20240312	153000	2011624220	18760	18760	18760	18760	3047
284	20240312	152900	1954462500	18860	18860	18860	18860	0
285	20240312	152800	1954462500	18860	18860	18860	18860	0
286	20240312	152700	1954462500	18860	18860	18860	18860	0
287	20240312	152600	1954462500	18860	18860	18860	18860	0
288	20240312	152500	1954462500	18860	18860	18860	18860	0
289	20240312	152400	1954462500	18860	18860	18860	18860	0
290	20240312	152300	1954462500	18860	18860	18860	18860	0
291	20240312	152200	1954462500	18860	18860	18860	18860	0
292	20240312	152100	1954462500	18860	18860	18860	18860	0
293	20240312	152000	1954462500	18860	18860	18860	18860	0
294	20240312	151900	1954462500	18860	18850	18930	18790	467
295	20240312	151800	1945650930	18850	18860	18860	18850	49
296	20240312	151700	1944727270	18850	18800	18850	18790	489
297	20240312	151600	1935531790	18800	18830	18830	18800	254
298	20240312	151500	1930751380	18830	18940	18940	18830	1376
299	20240312	151400	1904718560	18940	18930	18960	18930	717
300	20240312	151300	1891128840	18940	18910	18940	18910	641
301	20240312	151200	1879001660	18910	18910	18920	18910	652
302	20240312	151100	1866671850	18890	18880	18910	18880	175
303	20240312	151000	1863363770	18880	18920	18920	18880	96
304	20240312	150900	1861550370	18930	18930	18930	18930	10
305	20240312	150800	1861361070	18940	18950	18960	18880	300
306	20240312	150700	1855681640	18960	18870	18960	18870	59
307	20240312	150600	1854565430	18870	18870	18970	18870	73
308	20240312	150500	1853186770	18820	18970	18970	18820	135
309	20240312	150400	1850639700	18880	18880	19000	18880	1235
310	20240312	150300	1827207510	18880	18820	18880	18800	148
311	20240312	150200	1824421320	18820	18810	18820	18800	237
312	20240312	150100	1819962770	18810	18800	18810	18800	312
313	20240312	150000	1814094490	18800	18780	18800	18770	1173
314	20240312	145900	1792064720	18770	18790	18790	18770	867
315	20240312	145800	1775785690	18790	18760	18790	18760	333
316	20240312	145700	1769534490	18760	18760	18790	18760	207
317	20240312	145600	1765645460	18760	18810	18810	18760	210
318	20240312	145500	1761698320	18760	18810	18810	18740	208
319	20240312	145400	1757787630	18730	18800	18810	18730	242
320	20240312	145300	1753237810	18800	18730	18800	18720	239
321	20240312	145200	1748757600	18720	18730	18800	18720	235
322	20240312	145100	1744354260	18730	18720	18730	18710	61
323	20240312	145000	1743212430	18730	18720	18730	18720	103
324	20240312	144900	1741283630	18720	18800	18800	18720	60
325	20240312	144800	1740158560	18790	18720	18790	18720	71
326	20240312	144700	1738825800	18720	18820	18820	18720	73
327	20240312	144600	1737452740	18820	18820	18830	18730	327
328	20240312	144500	1731306600	18820	18720	18830	18720	160
329	20240312	144400	1728298740	18720	18800	18800	18720	52
330	20240312	144300	1727322660	18720	18790	18800	18720	138
331	20240312	144200	1724734990	18790	18820	18820	18730	22
332	20240312	144100	1724321940	18810	18820	18820	18720	72
333	20240312	144000	1722969370	18730	18740	18820	18730	332
334	20240312	143900	1716744870	18740	18810	18850	18740	118
335	20240312	143800	1714528830	18800	18810	18810	18740	25
336	20240312	143700	1714058920	18850	18740	18850	18740	62
337	20240312	143600	1712891780	18740	18840	18850	18740	257
338	20240312	143500	1708057260	18840	18840	18840	18740	109
339	20240312	143400	1706004880	18730	18740	18850	18730	79
340	20240312	143300	1704518470	18740	18720	18870	18720	143
341	20240312	143200	1701836260	18720	18710	18760	18710	79
342	20240312	143100	1700357560	18700	18720	18720	18700	35
343	20240312	143000	1699702550	18720	18760	18760	18700	79
344	20240312	142900	1698222500	18760	18760	18760	18750	74
345	20240312	142800	1696834490	18850	18750	18850	18750	154
346	20240312	142700	1693942090	18860	18760	18860	18750	214
347	20240312	142600	1689922710	18870	18800	18870	18750	312
348	20240312	142500	1684058190	18800	18980	18980	18800	102
349	20240312	142400	1682125920	18980	19060	19070	18980	354
350	20240312	142300	1675383230	19070	19060	19100	19040	2610
351	20240312	142200	1625603290	19060	19030	19060	19030	1207
352	20240312	142100	1602614630	19030	18960	19040	18960	1347
353	20240312	142000	1577024610	18960	18940	18960	18940	720
354	20240312	141900	1563378540	18950	18940	18950	18930	1284
355	20240312	141800	1539066520	18950	18940	18960	18940	186
356	20240312	141700	1535542060	18970	18870	18970	18870	1970
357	20240312	141600	1498271670	18870	18820	18870	18820	667
358	20240312	141500	1485697610	18860	18800	18860	18800	438
359	20240312	141400	1477453720	18820	18790	18820	18790	264
360	20240312	141300	1472489400	18780	18840	18840	18780	133
361	20240312	141200	1469987650	18840	18800	18850	18790	250
362	20240312	141100	1465285530	18760	18850	18870	18760	989
363	20240312	141000	1446642920	18860	18840	18860	18770	537
364	20240312	140900	1436529890	18840	18700	18840	18690	1151
365	20240312	140800	1414975570	18680	18660	18700	18660	682
366	20240312	140700	1402233210	18650	18640	18660	18580	186
367	20240312	140600	1398774550	18630	18630	18630	18580	111
368	20240312	140500	1396710560	18670	18580	18670	18570	145
369	20240312	140400	1394014140	18580	18580	18640	18580	144
370	20240312	140300	1391335740	18670	18580	18670	18560	154
371	20240312	140200	1388471720	18550	18610	18610	18550	134
372	20240312	140100	1385983140	18550	18550	18620	18550	421
373	20240312	140000	1378155590	18540	18610	18610	18530	120
374	20240312	135900	1375927440	18520	18520	18630	18500	598
375	20240312	135800	1364848100	18520	18530	18530	18510	219
376	20240312	135700	1360792220	18620	18490	18650	18490	237
377	20240312	135600	1356396910	18490	18510	18520	18490	140
378	20240312	135500	1353806150	18500	18490	18520	18490	110
379	20240312	135400	1351772190	18490	18500	18530	18490	192
380	20240312	135300	1348218450	18500	18500	18530	18500	153
381	20240312	135200	1345386450	18500	18540	18540	18500	152
382	20240312	135100	1342572260	18500	18500	18560	18500	236
383	20240312	135000	1338201850	18500	18490	18550	18490	227
384	20240312	134900	1333999230	18490	18500	18500	18490	124
385	20240312	134800	1331705970	18490	18500	18540	18490	187
386	20240312	134700	1328246690	18500	18520	18560	18500	69
387	20240312	134600	1326968570	18520	18500	18520	18490	407
388	20240312	134500	1319440120	18490	18500	18510	18490	246
389	20240312	134400	1314890910	18500	18510	18530	18490	1745
390	20240312	134300	1282617000	18540	18520	18540	18510	164
391	20240312	134200	1279578780	18510	18530	18530	18510	738
392	20240312	134100	1265910060	18530	18540	18550	18530	233
393	20240312	134000	1261591490	18530	18550	18560	18530	108
394	20240312	133900	1259588210	18560	18550	18560	18540	55
395	20240312	133800	1258567860	18540	18550	18560	18540	195
396	20240312	133700	1254951980	18550	18560	18570	18550	161
397	20240312	133600	1251963530	18560	18560	18670	18550	86
398	20240312	133500	1250365650	18550	18570	18570	18540	131
399	20240312	133400	1247934480	18560	18560	18700	18560	140
400	20240312	133300	1245330620	18710	18550	18710	18540	520
401	20240312	133200	1235633170	18530	18530	18560	18530	134
402	20240312	133100	1233148920	18540	18540	18580	18530	162
403	20240312	133000	1230143920	18530	18530	18570	18530	122
404	20240312	132900	1227880780	18540	18530	18580	18530	206
405	20240312	132800	1224060530	18580	18580	18650	18580	95
406	20240312	132700	1222294350	18530	18530	18580	18520	670
407	20240312	132600	1209854490	18520	18520	18530	18520	68
408	20240312	132500	1208594530	18560	18540	18560	18520	343
409	20240312	132400	1202237950	18560	18580	18580	18560	57
410	20240312	132300	1201179930	18560	18570	18590	18560	167
411	20240312	132200	1198079460	18540	18580	18580	18540	122
412	20240312	132100	1195815790	18580	18590	18590	18580	56
413	20240312	132000	1194774800	18580	18580	18600	18580	45
414	20240312	131900	1193938190	18580	18590	18700	18580	270
415	20240312	131800	1188913270	18590	18580	18700	18580	346
416	20240312	131700	1182477430	18700	18640	18710	18570	294
417	20240312	131600	1176995660	18570	18560	18650	18560	183
418	20240312	131500	1173595020	18560	18570	18570	18560	644
419	20240312	131400	1161641150	18650	18570	18650	18570	130
420	20240312	131300	1159224250	18570	18580	18640	18570	214
421	20240312	131200	1155245280	18580	18580	18580	18570	91
422	20240312	131100	1153554710	18580	18580	18580	18570	97
423	20240312	131000	1151752720	18570	18590	18650	18570	156
424	20240312	130900	1148854270	18570	18570	18650	18570	129
425	20240312	130800	1146455940	18580	18590	18590	18580	350
426	20240312	130700	1139949640	18590	18600	18640	18590	76
427	20240312	130600	1138534150	18600	18590	18650	18590	109
428	20240312	130500	1136504960	18590	18620	18710	18590	106
429	20240312	130400	1134532110	18620	18630	18630	18590	97
430	20240312	130300	1132725290	18670	18630	18670	18630	412
431	20240312	130200	1125047450	18630	18600	18630	18600	226
432	20240312	130100	1120839390	18650	18600	18650	18590	140
433	20240312	130000	1118231930	18600	18610	18630	18600	137
434	20240312	125900	1115681810	18650	18570	18650	18570	153
435	20240312	125800	1112834260	18560	18700	18740	18560	105
436	20240312	125700	1110871490	18700	18680	18740	18670	151
437	20240312	125600	1108049380	18680	18550	18740	18550	428
438	20240312	125500	1100075190	18570	18740	18740	18570	75
439	20240312	125400	1098675010	18580	18750	18750	18580	159
440	20240312	125300	1095710420	18580	18550	18580	18550	162
441	20240312	125200	1092701580	18680	18580	18680	18540	687
442	20240312	125100	1079924790	18600	18630	18690	18600	391
443	20240312	125000	1072635750	18630	18630	18630	18620	188
444	20240312	124900	1069134220	18620	18500	18620	18500	537
445	20240312	124800	1059147860	18500	18510	18590	18500	862
446	20240312	124700	1043191330	18510	18520	18630	18510	620
447	20240312	124600	1031694770	18550	18550	18620	18520	169
448	20240312	124500	1028556500	18550	18560	18640	18500	1154
449	20240312	124400	1007177700	18560	18660	18660	18560	113
450	20240312	124300	1005076120	18550	18660	18670	18550	2756
451	20240312	124200	953869890	18610	18620	18670	18610	87
452	20240312	124100	952249870	18670	18620	18670	18610	124
453	20240312	124000	949940950	18620	18620	18620	18600	160
454	20240312	123900	946963190	18690	18650	18700	18620	119
455	20240312	123800	944744280	18650	18720	18720	18600	2139
456	20240312	123700	904788930	18710	18800	18800	18710	5716
457	20240312	123600	797531030	18800	18800	18810	18800	871
458	20240312	123500	781155770	18800	18820	18820	18800	208
459	20240312	123400	777243340	18820	18830	18840	18820	780
460	20240312	123300	762555070	18830	18910	18910	18830	526
461	20240312	123200	752644980	18840	18920	18920	18840	124
462	20240312	123100	750304900	18840	18850	18850	18840	168
463	20240312	123000	747139110	18860	18860	18870	18850	310
464	20240312	122900	741292140	18860	18860	18930	18860	107
465	20240312	122800	739271460	18850	18940	18940	18850	88
466	20240312	122700	737607260	18850	18850	18940	18850	167
467	20240312	122600	734450310	18850	18940	18940	18850	90
468	20240312	122500	732747770	18860	18900	18940	18860	45
469	20240312	122400	731895820	18850	18850	18900	18850	138
470	20240312	122300	729290740	18860	18900	18900	18860	171
471	20240312	122200	726062820	18860	18940	18940	18850	52
472	20240312	122100	725078910	18850	18950	18950	18850	312
473	20240312	122000	719183010	18950	18950	18950	18850	253
474	20240312	121900	714398260	18950	18920	18960	18850	173
475	20240312	121800	711123700	18910	18910	18910	18840	96
476	20240312	121700	709313100	18910	18910	18910	18910	120
477	20240312	121600	707043900	18910	18910	18910	18840	64
478	20240312	121500	705835060	18930	18900	18930	18900	51
479	20240312	121400	704869680	18840	18840	18920	18840	160
480	20240312	121300	701850480	18840	18840	18930	18840	105
481	20240312	121200	699868140	18830	18830	18920	18830	52
482	20240312	121100	698884930	18830	18970	18970	18830	144
483	20240312	121000	696166080	18980	18980	18990	18970	152
484	20240312	120900	693280720	18980	18940	18990	18830	210
485	20240312	120800	689300670	18940	18850	18940	18840	89
486	20240312	120700	687623600	18850	18920	18980	18850	90
487	20240312	120600	685918720	18910	18840	18910	18840	37
488	20240312	120500	685220380	18930	18840	18930	18840	115
489	20240312	120400	683049460	18960	18840	18960	18840	84
490	20240312	120300	681460060	18850	18840	19000	18840	70
491	20240312	120200	680134290	18840	18890	18890	18840	146
492	20240312	120100	677381100	18890	18880	18890	18880	105
493	20240312	120000	675397940	18890	18830	18910	18830	108
494	20240312	115900	673360600	18830	18830	18940	18830	73
495	20240312	115800	671981010	18840	18930	18950	18840	90
496	20240312	115700	670282910	18930	18860	18930	18850	39
497	20240312	115600	669545260	18950	18860	18950	18850	126
498	20240312	115500	667164780	18850	18970	18970	18850	111
499	20240312	115400	665067090	18860	18940	19030	18860	144
500	20240312	115300	662332060	18870	18880	18930	18870	46
501	20240312	115200	661462810	18880	18890	18970	18880	100
502	20240312	115100	659574220	19020	18890	19020	18890	65
503	20240312	115000	658341630	18890	18900	18980	18890	74
504	20240312	114900	656938880	18890	19020	19020	18890	134
505	20240312	114800	654401640	18890	19020	19030	18890	51
506	20240312	114700	653432200	18900	19070	19070	18900	110
507	20240312	114600	651340740	19070	18970	19070	18890	212
508	20240312	114500	647319290	18970	18980	18990	18970	430
509	20240312	114400	639158140	18980	18980	18990	18980	74
510	20240312	114300	637753220	18990	18980	18990	18980	80
511	20240312	114200	636234270	18980	18980	19070	18980	71
512	20240312	114100	634882540	19070	18990	19080	18990	72
513	20240312	114000	633512000	19060	18980	19060	18980	54
514	20240312	113900	632483800	18980	19070	19070	18980	144
515	20240312	113800	629746080	18990	18990	19090	18990	60
516	20240312	113700	628602480	18990	19040	19090	18990	180
517	20240312	113600	625172090	19000	18990	19000	18990	97
518	20240312	113500	623330000	19000	19000	19000	18990	65
519	20240312	113400	622095310	18990	19020	19070	18990	90
520	20240312	113300	620381110	19060	18990	19070	18990	117
521	20240312	113200	618152490	18990	18990	19070	18990	129
522	20240312	113100	615699260	19020	19020	19030	18990	76
523	20240312	113000	614253240	19020	19020	19020	18990	62
524	20240312	112900	613074030	18990	18990	19030	18990	136
525	20240312	112800	610489690	19090	19060	19090	18990	128
526	20240312	112700	608049790	19060	19010	19060	18990	78
527	20240312	112600	606567090	18990	19010	19010	18990	70
528	20240312	112500	605237730	19060	19090	19100	18990	132
529	20240312	112400	602721970	19050	19050	19050	18990	35
530	20240312	112300	602055810	19080	18990	19080	18990	121
531	20240312	112200	599753250	18990	19070	19100	18990	135
532	20240312	112100	597181050	19100	19000	19100	19000	48
533	20240312	112000	596265700	19000	19000	19070	18990	389
534	20240312	111900	588852490	19070	18980	19070	18980	140
535	20240312	111800	586186570	18990	19020	19070	18990	49
536	20240312	111700	585252330	18980	19070	19070	18980	171
537	20240312	111600	582002610	18970	18980	19070	18970	223
538	20240312	111500	577759140	18980	19010	19070	18980	78
539	20240312	111400	576274930	19010	19000	19010	18970	119
540	20240312	111300	574013500	19000	19020	19020	18970	79
541	20240312	111200	572514670	18990	18990	18990	18970	46
542	20240312	111100	571641270	19010	19050	19050	19010	48
543	20240312	111000	570727030	18970	19050	19070	18970	163
544	20240312	110900	567627680	19050	18970	19050	18930	282
545	20240312	110800	562277770	18970	18970	18970	18920	169
546	20240312	110700	559073050	18970	18930	18970	18920	228
547	20240312	110600	554753430	18930	18900	18930	18900	178
548	20240312	110500	551385860	18880	18910	18920	18880	60
549	20240312	110400	550251950	18920	18920	18920	18920	59
550	20240312	110300	549135670	18880	18890	18920	18880	243
551	20240312	110200	544542190	18880	18910	18920	18840	180
552	20240312	110100	541144330	18880	18920	18920	18880	21
553	20240312	110000	540747810	18850	18860	18920	18850	147
554	20240312	105900	537973380	18920	18870	18920	18870	57
555	20240312	105800	536895940	18870	18860	18870	18860	34
556	20240312	105700	536254650	18860	18850	18920	18820	147
557	20240312	105600	533482120	18860	18820	18860	18820	111
558	20240312	105500	531390590	18820	18820	18830	18820	71
559	20240312	105400	530053900	18830	18840	18850	18830	82
560	20240312	105300	528508990	18840	18850	18850	18830	96
561	20240312	105200	526700200	18840	18850	18850	18830	53
562	20240312	105100	525701540	18850	18880	18880	18830	92
563	20240312	105000	523965450	18900	18900	18910	18870	79
564	20240312	104900	522472830	18920	18870	18920	18870	162
565	20240312	104800	519411460	18900	18820	18900	18790	216
566	20240312	104700	515341560	18830	18830	18860	18830	220
567	20240312	104600	511195690	18830	18840	18850	18800	104
568	20240312	104500	509238620	18850	18850	18860	18850	433
569	20240312	104400	501076010	18850	18860	18900	18850	181
570	20240312	104300	497661220	18860	18860	18860	18850	285
571	20240312	104200	492286620	18860	18860	18870	18850	324
572	20240312	104100	486175180	18870	18880	18880	18870	146
573	20240312	104000	483419720	18880	18880	18880	18870	536
574	20240312	103900	473300050	18880	18880	18890	18880	536
575	20240312	103800	463180010	18880	18900	18910	18880	2147
576	20240312	103700	422611740	18920	18910	18920	18910	185
577	20240312	103600	419113370	18920	18920	18920	18910	601
578	20240312	103500	407745850	18920	18930	18940	18920	210
579	20240312	103400	403770910	18940	18940	18960	18940	110
580	20240312	103300	401686290	18930	18950	18960	18930	229
581	20240312	103200	397347560	18950	18960	18960	18950	117
582	20240312	103100	395130010	18950	19020	19020	18950	178
583	20240312	103000	391752130	19020	18980	19020	18950	428
584	20240312	102900	383616540	18980	18980	19020	18950	49
585	20240312	102800	382685530	18980	18960	18990	18950	116
586	20240312	102700	380487010	18960	18970	19020	18960	76
587	20240312	102600	379044120	18970	18950	19020	18950	78
588	20240312	102500	377562960	18950	18970	18970	18950	112
589	20240312	102400	375439190	18970	18970	18980	18970	88
590	20240312	102300	373769200	18970	18960	18980	18960	79
591	20240312	102200	372270430	18960	18950	18970	18950	150
592	20240312	102100	369426820	18950	18950	18950	18950	76
593	20240312	102000	367986620	18950	18960	18980	18950	233
594	20240312	101900	363567650	18960	18970	18980	18960	793
595	20240312	101800	348529190	18990	18980	19000	18960	617
596	20240312	101700	336826060	19000	19010	19010	18980	78
597	20240312	101600	335344530	19020	18970	19020	18970	120
598	20240312	101500	333065570	18970	18980	18980	18970	392
599	20240312	101400	325626750	18980	18980	19010	18980	90
600	20240312	101300	323917840	19000	18960	19000	18960	465
601	20240312	101200	315091440	18960	18970	18980	18960	674
602	20240312	101100	302311050	18960	18970	18990	18960	548
603	20240312	101000	291918740	18970	18990	19000	18960	2358
604	20240312	100900	247159860	18990	19000	19000	18990	47
605	20240312	100800	246267070	19000	19000	19000	18990	264
606	20240312	100700	241253490	19010	18990	19010	18990	177
607	20240312	100600	237889220	19010	18990	19010	18990	123
608	20240312	100500	235552270	18990	18990	19010	18990	223
609	20240312	100400	231316180	18990	19000	19020	18990	716
610	20240312	100300	217711480	19000	19020	19020	19000	342
611	20240312	100200	211211900	19010	19010	19050	19000	277
612	20240312	100100	205941650	19030	19050	19060	19010	154
613	20240312	100000	203010600	19060	19020	19110	19020	190
614	20240312	095900	199387590	19020	19100	19130	19020	165
615	20240312	095800	196242430	19120	19020	19120	19000	246
616	20240312	095700	191550780	19030	19020	19030	19020	15
617	20240312	095600	191265470	19070	19070	19070	19000	242
618	20240312	095500	186657260	19070	19060	19070	19000	129
619	20240312	095400	184198420	19070	19100	19100	19030	146
620	20240312	095300	181413630	19100	19000	19100	19000	255
621	20240312	095200	176560400	19000	19010	19070	19000	693
622	20240312	095100	163390040	19020	19020	19060	19020	55
623	20240312	095000	162342400	19060	19060	19060	19060	48
624	20240312	094900	161427520	19010	19010	19070	19010	274
625	20240312	094800	156217050	19010	19040	19040	19010	140
626	20240312	094700	153555340	19040	19040	19050	19020	87
627	20240312	094600	151898550	19040	19050	19050	19010	126
628	20240312	094500	149501200	19080	19120	19120	19020	176
629	20240312	094400	146139500	19120	19100	19130	19040	118
630	20240312	094300	143888750	19100	19020	19100	19020	274
631	20240312	094200	138667060	19020	19040	19090	19020	251
632	20240312	094100	133884080	19050	19060	19130	19050	103
633	20240312	094000	131918880	19080	19110	19120	19080	43
634	20240312	093900	131097110	19060	19070	19120	19060	64
635	20240312	093800	129874930	19070	19080	19080	19070	51
636	20240312	093700	128901900	19060	19110	19110	19050	43
637	20240312	093600	128081170	19110	19040	19110	19040	30
638	20240312	093500	127509060	19120	19110	19120	19100	106
639	20240312	093400	125483410	19110	19110	19130	19110	58
640	20240312	093300	124374150	19120	19110	19120	19110	57
641	20240312	093200	123284340	19120	19120	19120	19120	50
642	20240312	093100	122328340	19120	19130	19130	19120	39
643	20240312	093000	121582290	19060	19050	19060	19040	128
644	20240312	092900	119143360	19060	19140	19140	19060	675
645	20240312	092800	106268100	19150	19080	19150	19080	39
646	20240312	092700	105521390	19080	19150	19150	19080	210
647	20240312	092600	101511080	19150	19100	19150	19100	93
648	20240312	092500	99732580	19180	19070	19180	19070	62
649	20240312	092400	98545400	19190	19150	19200	19150	358
650	20240312	092300	91680720	19160	19090	19160	19070	391
651	20240312	092200	84194020	19170	19120	19170	19090	133
652	20240312	092100	81650560	19180	19180	19180	19180	31
653	20240312	092000	81055980	19180	19170	19180	19170	77
654	20240312	091900	79579220	19170	19140	19170	19140	55
655	20240312	091800	78524900	19170	19160	19170	19150	63
656	20240312	091700	77317380	19160	19240	19240	19160	41
657	20240312	091600	76528620	19240	19120	19240	19120	729
658	20240312	091500	62557670	19130	19130	19130	19130	109
659	20240312	091400	60472500	19120	19120	19130	19110	131
660	20240312	091300	57967330	19120	19130	19130	19120	51
661	20240312	091200	56991720	19130	19100	19130	19100	62
662	20240312	091100	55805690	19100	19100	19100	19100	48
663	20240312	091000	54888890	19140	19140	19140	19140	63
664	20240312	090900	53683070	19150	19130	19150	19130	62
665	20240312	090800	52496090	19000	19000	19130	19000	68
666	20240312	090700	51198630	19000	19020	19110	19000	333
667	20240312	090600	44864750	19020	19080	19100	18980	211
668	20240312	090500	40841110	19100	19100	19100	19100	53
669	20240312	090400	39828810	18940	19020	19020	18940	229
670	20240312	090300	35483180	19220	19020	19220	18980	167
671	20240312	090200	32298720	19260	19270	19270	19260	63
672	20240312	090100	31084760	19020	18990	19350	18960	507
673	20240312	090000	21446880	19000	19050	19130	19000	1126