KissMeData/091580/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194100	4446340270	18820	18820	18820	18820	2784
3	20240326	194000	4446340270	18820	18820	18820	18820	0
4	20240326	193900	4446340270	18820	18820	18820	18820	0
5	20240326	193800	4446340270	18820	18820	18820	18820	0
6	20240326	193700	4446340270	18820	18820	18820	18820	0
7	20240326	193600	4446340270	18820	18820	18820	18820	0
8	20240326	193500	4446340270	18820	18820	18820	18820	0
9	20240326	193400	4446340270	18820	18820	18820	18820	0
10	20240326	193300	4446340270	18820	18820	18820	18820	0
11	20240326	193200	4446340270	18820	18820	18820	18820	0
12	20240326	193100	4446340270	18820	18820	18820	18820	0
13	20240326	193000	4446340270	18820	18820	18820	18820	0
14	20240326	192900	4446340270	18820	18820	18820	18820	0
15	20240326	192800	4446340270	18820	18820	18820	18820	0
16	20240326	192700	4446340270	18820	18820	18820	18820	0
17	20240326	192600	4446340270	18820	18820	18820	18820	0
18	20240326	192500	4446340270	18820	18820	18820	18820	0
19	20240326	192400	4446340270	18820	18820	18820	18820	0
20	20240326	192300	4446340270	18820	18820	18820	18820	0
21	20240326	192200	4446340270	18820	18820	18820	18820	0
22	20240326	192100	4446340270	18820	18820	18820	18820	0
23	20240326	192000	4446340270	18820	18820	18820	18820	0
24	20240326	191900	4446340270	18820	18820	18820	18820	0
25	20240326	191800	4446340270	18820	18820	18820	18820	0
26	20240326	191700	4446340270	18820	18820	18820	18820	0
27	20240326	191600	4446340270	18820	18820	18820	18820	0
28	20240326	191500	4446340270	18820	18820	18820	18820	0
29	20240326	191400	4446340270	18820	18820	18820	18820	0
30	20240326	191300	4446340270	18820	18820	18820	18820	0
31	20240326	191200	4446340270	18820	18820	18820	18820	0
32	20240326	191100	4446340270	18820	18820	18820	18820	2784
33	20240326	191000	4446340270	18820	18820	18820	18820	0
34	20240326	190900	4446340270	18820	18820	18820	18820	0
35	20240326	190800	4446340270	18820	18820	18820	18820	0
36	20240326	190700	4446340270	18820	18820	18820	18820	0
37	20240326	190600	4446340270	18820	18820	18820	18820	0
38	20240326	190500	4446340270	18820	18820	18820	18820	0
39	20240326	190400	4446340270	18820	18820	18820	18820	0
40	20240326	190300	4446340270	18820	18820	18820	18820	0
41	20240326	190200	4446340270	18820	18820	18820	18820	0
42	20240326	190100	4446340270	18820	18820	18820	18820	0
43	20240326	190000	4446340270	18820	18820	18820	18820	0
44	20240326	185900	4446340270	18820	18820	18820	18820	0
45	20240326	185800	4446340270	18820	18820	18820	18820	0
46	20240326	185700	4446340270	18820	18820	18820	18820	0
47	20240326	185600	4446340270	18820	18820	18820	18820	0
48	20240326	185500	4446340270	18820	18820	18820	18820	0
49	20240326	185400	4446340270	18820	18820	18820	18820	0
50	20240326	185300	4446340270	18820	18820	18820	18820	0
51	20240326	185200	4446340270	18820	18820	18820	18820	0
52	20240326	185100	4446340270	18820	18820	18820	18820	0
53	20240326	185000	4446340270	18820	18820	18820	18820	0
54	20240326	184900	4446340270	18820	18820	18820	18820	0
55	20240326	184800	4446340270	18820	18820	18820	18820	0
56	20240326	184700	4446340270	18820	18820	18820	18820	0
57	20240326	184600	4446340270	18820	18820	18820	18820	0
58	20240326	184500	4446340270	18820	18820	18820	18820	0
59	20240326	184400	4446340270	18820	18820	18820	18820	0
60	20240326	184300	4446340270	18820	18820	18820	18820	0
61	20240326	184200	4446340270	18820	18820	18820	18820	0
62	20240326	184100	4446340270	18820	18820	18820	18820	2784
63	20240326	184000	4446340270	18820	18820	18820	18820	0
64	20240326	183900	4446340270	18820	18820	18820	18820	0
65	20240326	183800	4446340270	18820	18820	18820	18820	0
66	20240326	183700	4446340270	18820	18820	18820	18820	0
67	20240326	183600	4446340270	18820	18820	18820	18820	0
68	20240326	183500	4446340270	18820	18820	18820	18820	0
69	20240326	183400	4446340270	18820	18820	18820	18820	0
70	20240326	183300	4446340270	18820	18820	18820	18820	0
71	20240326	183200	4446340270	18820	18820	18820	18820	0
72	20240326	183100	4446340270	18820	18820	18820	18820	0
73	20240326	183000	4446340270	18820	18820	18820	18820	0
74	20240326	182900	4446340270	18820	18820	18820	18820	0
75	20240326	182800	4446340270	18820	18820	18820	18820	0
76	20240326	182700	4446340270	18820	18820	18820	18820	0
77	20240326	182600	4446340270	18820	18820	18820	18820	0
78	20240326	182500	4446340270	18820	18820	18820	18820	0
79	20240326	182400	4446340270	18820	18820	18820	18820	0
80	20240326	182300	4446340270	18820	18820	18820	18820	0
81	20240326	182200	4446340270	18820	18820	18820	18820	0
82	20240326	182100	4446340270	18820	18820	18820	18820	0
83	20240326	182000	4446340270	18820	18820	18820	18820	0
84	20240326	181900	4446340270	18820	18820	18820	18820	0
85	20240326	181800	4446340270	18820	18820	18820	18820	0
86	20240326	181700	4446340270	18820	18820	18820	18820	0
87	20240326	181600	4446340270	18820	18820	18820	18820	0
88	20240326	181500	4446340270	18820	18820	18820	18820	0
89	20240326	181400	4446340270	18820	18820	18820	18820	0
90	20240326	181300	4446340270	18820	18820	18820	18820	0
91	20240326	181200	4446340270	18820	18820	18820	18820	0
92	20240326	181100	4446340270	18820	18820	18820	18820	2784
93	20240326	181000	4446340270	18820	18820	18820	18820	0
94	20240326	180900	4446340270	18820	18820	18820	18820	0
95	20240326	180800	4446340270	18820	18820	18820	18820	0
96	20240326	180700	4446340270	18820	18820	18820	18820	0
97	20240326	180600	4446340270	18820	18820	18820	18820	0
98	20240326	180500	4446340270	18820	18820	18820	18820	0
99	20240326	180400	4446340270	18820	18820	18820	18820	0
100	20240326	180300	4446340270	18820	18820	18820	18820	0
101	20240326	180200	4446340270	18820	18820	18820	18820	0
102	20240326	180100	4446340270	18820	18820	18820	18820	0
103	20240326	180000	4446340270	18820	18820	18820	18820	0
104	20240326	175900	4446340270	18820	18820	18820	18820	0
105	20240326	175800	4446340270	18820	18820	18820	18820	0
106	20240326	175700	4446340270	18820	18820	18820	18820	0
107	20240326	175600	4446340270	18820	18820	18820	18820	0
108	20240326	175500	4446340270	18820	18820	18820	18820	0
109	20240326	175400	4446340270	18820	18820	18820	18820	0
110	20240326	175300	4446340270	18820	18820	18820	18820	0
111	20240326	175200	4446340270	18820	18820	18820	18820	0
112	20240326	175100	4446340270	18820	18820	18820	18820	0
113	20240326	175000	4446340270	18820	18820	18820	18820	0
114	20240326	174900	4446340270	18820	18820	18820	18820	0
115	20240326	174800	4446340270	18820	18820	18820	18820	0
116	20240326	174700	4446340270	18820	18820	18820	18820	0
117	20240326	174600	4446340270	18820	18820	18820	18820	0
118	20240326	174500	4446340270	18820	18820	18820	18820	0
119	20240326	174400	4446340270	18820	18820	18820	18820	0
120	20240326	174300	4446340270	18820	18820	18820	18820	0
121	20240326	174200	4446340270	18820	18820	18820	18820	0
122	20240326	174100	4446340270	18820	18820	18820	18820	2784
123	20240326	174000	4446340270	18820	18820	18820	18820	0
124	20240326	173900	4446340270	18820	18820	18820	18820	0
125	20240326	173800	4446340270	18820	18820	18820	18820	0
126	20240326	173700	4446340270	18820	18820	18820	18820	0
127	20240326	173600	4446340270	18820	18820	18820	18820	0
128	20240326	173500	4446340270	18820	18820	18820	18820	0
129	20240326	173400	4446340270	18820	18820	18820	18820	0
130	20240326	173300	4446340270	18820	18820	18820	18820	0
131	20240326	173200	4446340270	18820	18820	18820	18820	0
132	20240326	173100	4446340270	18820	18820	18820	18820	0
133	20240326	173000	4446340270	18820	18820	18820	18820	0
134	20240326	172900	4446340270	18820	18820	18820	18820	0
135	20240326	172800	4446340270	18820	18820	18820	18820	0
136	20240326	172700	4446340270	18820	18820	18820	18820	0
137	20240326	172600	4446340270	18820	18820	18820	18820	0
138	20240326	172500	4446340270	18820	18820	18820	18820	0
139	20240326	172400	4446340270	18820	18820	18820	18820	0
140	20240326	172300	4446340270	18820	18820	18820	18820	0
141	20240326	172200	4446340270	18820	18820	18820	18820	0
142	20240326	172100	4446340270	18820	18820	18820	18820	0
143	20240326	172000	4446340270	18820	18820	18820	18820	0
144	20240326	171900	4446340270	18820	18820	18820	18820	0
145	20240326	171800	4446340270	18820	18820	18820	18820	0
146	20240326	171700	4446340270	18820	18820	18820	18820	0
147	20240326	171600	4446340270	18820	18820	18820	18820	0
148	20240326	171500	4446340270	18820	18820	18820	18820	0
149	20240326	171400	4446340270	18820	18820	18820	18820	0
150	20240326	171300	4446340270	18820	18820	18820	18820	0
151	20240326	171200	4446340270	18820	18820	18820	18820	0
152	20240326	171100	4446340270	18820	18820	18820	18820	2784
153	20240326	171000	4446340270	18820	18820	18820	18820	0
154	20240326	170900	4446340270	18820	18820	18820	18820	0
155	20240326	170800	4446340270	18820	18820	18820	18820	0
156	20240326	170700	4446340270	18820	18820	18820	18820	0
157	20240326	170600	4446340270	18820	18820	18820	18820	0
158	20240326	170500	4446340270	18820	18820	18820	18820	0
159	20240326	170400	4446340270	18820	18820	18820	18820	0
160	20240326	170300	4446340270	18820	18820	18820	18820	0
161	20240326	170200	4446340270	18820	18820	18820	18820	0
162	20240326	170100	4446340270	18820	18820	18820	18820	0
163	20240326	170000	4446340270	18820	18820	18820	18820	0
164	20240326	165900	4446340270	18820	18820	18820	18820	0
165	20240326	165800	4446340270	18820	18820	18820	18820	0
166	20240326	165700	4446340270	18820	18820	18820	18820	0
167	20240326	165600	4446340270	18820	18820	18820	18820	0
168	20240326	165500	4446340270	18820	18820	18820	18820	0
169	20240326	165400	4446340270	18820	18820	18820	18820	0
170	20240326	165300	4446340270	18820	18820	18820	18820	0
171	20240326	165200	4446340270	18820	18820	18820	18820	0
172	20240326	165100	4446340270	18820	18820	18820	18820	0
173	20240326	165000	4446340270	18820	18820	18820	18820	0
174	20240326	164900	4446340270	18820	18820	18820	18820	0
175	20240326	164800	4446340270	18820	18820	18820	18820	0
176	20240326	164700	4446340270	18820	18820	18820	18820	0
177	20240326	164600	4446340270	18820	18820	18820	18820	0
178	20240326	164500	4446340270	18820	18820	18820	18820	0
179	20240326	164400	4446340270	18820	18820	18820	18820	0
180	20240326	164300	4446340270	18820	18820	18820	18820	0
181	20240326	164200	4446340270	18820	18820	18820	18820	0
182	20240326	164100	4446340270	18820	18820	18820	18820	2784
183	20240326	164000	4446340270	18820	18820	18820	18820	0
184	20240326	163900	4446340270	18820	18820	18820	18820	0
185	20240326	163800	4446340270	18820	18820	18820	18820	0
186	20240326	163700	4446340270	18820	18820	18820	18820	0
187	20240326	163600	4446340270	18820	18820	18820	18820	0
188	20240326	163500	4446340270	18820	18820	18820	18820	0
189	20240326	163400	4446340270	18820	18820	18820	18820	0
190	20240326	163300	4446340270	18820	18820	18820	18820	0
191	20240326	163200	4446340270	18820	18820	18820	18820	0
192	20240326	163100	4446340270	18820	18820	18820	18820	0
193	20240326	163000	4446340270	18820	18820	18820	18820	0
194	20240326	162900	4446340270	18820	18820	18820	18820	0
195	20240326	162800	4446340270	18820	18820	18820	18820	0
196	20240326	162700	4446340270	18820	18820	18820	18820	0
197	20240326	162600	4446340270	18820	18820	18820	18820	0
198	20240326	162500	4446340270	18820	18820	18820	18820	0
199	20240326	162400	4446340270	18820	18820	18820	18820	0
200	20240326	162300	4446340270	18820	18820	18820	18820	0
201	20240326	162200	4446340270	18820	18820	18820	18820	0
202	20240326	162100	4446340270	18820	18820	18820	18820	0
203	20240326	162000	4446340270	18820	18820	18820	18820	0
204	20240326	161900	4446340270	18820	18820	18820	18820	0
205	20240326	161800	4446340270	18820	18820	18820	18820	0
206	20240326	161700	4446340270	18820	18820	18820	18820	0
207	20240326	161600	4446340270	18820	18820	18820	18820	0
208	20240326	161500	4446340270	18820	18820	18820	18820	0
209	20240326	161400	4446340270	18820	18820	18820	18820	0
210	20240326	161300	4446340270	18820	18820	18820	18820	0
211	20240326	161200	4446340270	18820	18820	18820	18820	0
212	20240326	161100	4446340270	18820	18820	18820	18820	2784
213	20240326	161000	4446340270	18820	18820	18820	18820	0
214	20240326	160900	4446340270	18820	18820	18820	18820	0
215	20240326	160800	4446340270	18820	18820	18820	18820	0
216	20240326	160700	4446340270	18820	18820	18820	18820	0
217	20240326	160600	4446340270	18820	18820	18820	18820	0
218	20240326	160500	4446340270	18820	18820	18820	18820	0
219	20240326	160400	4446340270	18820	18820	18820	18820	0
220	20240326	160300	4446340270	18820	18820	18820	18820	0
221	20240326	160200	4446340270	18820	18820	18820	18820	0
222	20240326	160100	4446340270	18820	18820	18820	18820	0
223	20240326	160000	4446340270	18820	18820	18820	18820	0
224	20240326	155900	4446340270	18820	18820	18820	18820	0
225	20240326	155800	4446340270	18820	18820	18820	18820	0
226	20240326	155700	4446340270	18820	18820	18820	18820	0
227	20240326	155600	4446340270	18820	18820	18820	18820	0
228	20240326	155500	4446340270	18820	18820	18820	18820	0
229	20240326	155400	4446340270	18820	18820	18820	18820	0
230	20240326	155300	4446340270	18820	18820	18820	18820	0
231	20240326	155200	4446340270	18820	18820	18820	18820	0
232	20240326	155100	4446340270	18820	18820	18820	18820	0
233	20240326	155000	4446340270	18820	18820	18820	18820	0
234	20240326	154900	4446340270	18820	18820	18820	18820	0
235	20240326	154800	4446340270	18820	18820	18820	18820	0
236	20240326	154700	4446340270	18820	18820	18820	18820	0
237	20240326	154600	4446340270	18820	18820	18820	18820	0
238	20240326	154500	4446340270	18820	18820	18820	18820	0
239	20240326	154400	4446340270	18820	18820	18820	18820	0
240	20240326	154300	4446340270	18820	18820	18820	18820	0
241	20240326	154200	4446340270	18820	18820	18820	18820	0
242	20240326	154100	4446340270	18820	18820	18820	18820	2784
243	20240326	154000	4446340270	18820	18820	18820	18820	0
244	20240326	153900	4446340270	18820	18820	18820	18820	0
245	20240326	153800	4446340270	18820	18820	18820	18820	0
246	20240326	153700	4446340270	18820	18820	18820	18820	0
247	20240326	153600	4446340270	18820	18820	18820	18820	0
248	20240326	153500	4446340270	18820	18820	18820	18820	0
249	20240326	153400	4446340270	18820	18820	18820	18820	0
250	20240326	153300	4446340270	18820	18820	18820	18820	0
251	20240326	153200	4446340270	18820	18820	18820	18820	0
252	20240326	153100	4446340270	18820	18820	18820	18820	0
253	20240326	153000	4446340270	18820	18820	18820	18820	2784
254	20240326	152900	4393945390	18850	18850	18850	18850	0
255	20240326	152800	4393945390	18850	18850	18850	18850	0
256	20240326	152700	4393945390	18850	18850	18850	18850	0
257	20240326	152600	4393945390	18850	18850	18850	18850	0
258	20240326	152500	4393945390	18850	18850	18850	18850	0
259	20240326	152400	4393945390	18850	18850	18850	18850	0
260	20240326	152300	4393945390	18850	18850	18850	18850	0
261	20240326	152200	4393945390	18850	18850	18850	18850	0
262	20240326	152100	4393945390	18850	18850	18850	18850	0
263	20240326	152000	4393945390	18850	18850	18850	18850	0
264	20240326	151900	4393945390	18850	18850	18860	18840	844
265	20240326	151800	4378033320	18860	18800	18870	18800	2185
266	20240326	151700	4336877890	18800	18770	18800	18760	2011
267	20240326	151600	4299127040	18770	18750	18770	18700	2186
268	20240326	151500	4258177910	18750	18760	18760	18750	347
269	20240326	151400	4251668440	18770	18760	18770	18760	110
270	20240326	151300	4249604140	18740	18740	18760	18730	1150
271	20240326	151200	4228059310	18740	18750	18760	18740	157
272	20240326	151100	4225115070	18740	18740	18740	18740	31
273	20240326	151000	4224534130	18740	18740	18750	18740	32
274	20240326	150900	4223934430	18740	18750	18750	18740	345
275	20240326	150800	4217469080	18750	18750	18760	18740	142
276	20240326	150700	4214806800	18750	18740	18750	18730	145
277	20240326	150600	4212089270	18740	18740	18740	18740	42
278	20240326	150500	4211302190	18760	18760	18760	18760	5
279	20240326	150400	4211208390	18740	18770	18770	18740	162
280	20240326	150300	4208169290	18770	18740	18770	18710	762
281	20240326	150200	4193900350	18740	18740	18770	18740	78
282	20240326	150100	4192438600	18760	18750	18760	18710	740
283	20240326	150000	4178576170	18750	18760	18760	18750	80
284	20240326	145900	4177075660	18760	18760	18760	18760	11
285	20240326	145800	4176869300	18730	18740	18740	18730	300
286	20240326	145700	4171247390	18740	18730	18740	18730	76
287	20240326	145600	4169823850	18730	18730	18780	18730	82
288	20240326	145500	4168286190	18730	18780	18780	18730	133
289	20240326	145400	4165794630	18780	18780	18780	18730	829
290	20240326	145300	4150248360	18770	18780	18780	18770	26
291	20240326	145200	4149760090	18780	18790	18790	18780	19
292	20240326	145100	4149403090	18790	18760	18790	18750	616
293	20240326	145000	4137848120	18760	18800	18800	18760	311
294	20240326	144900	4132005100	18800	18800	18800	18790	603
295	20240326	144800	4120671700	18790	18800	18810	18790	586
296	20240326	144700	4109654940	18810	18800	18820	18800	1127
297	20240326	144600	4088455180	18800	18800	18800	18790	618
298	20240326	144500	4076836810	18800	18760	18800	18760	192
299	20240326	144400	4073233100	18760	18760	18760	18760	85
300	20240326	144300	4071638500	18760	18750	18760	18750	383
301	20240326	144200	4064455350	18740	18730	18750	18730	456
302	20240326	144100	4055907650	18720	18720	18720	18720	234
303	20240326	144000	4051527170	18720	18710	18720	18710	94
304	20240326	143900	4049768330	18710	18710	18710	18710	1
305	20240326	143800	4049749620	18710	18710	18710	18700	651
306	20240326	143700	4037574420	18750	18750	18750	18750	7
307	20240326	143600	4037443170	18760	18750	18760	18700	1106
308	20240326	143500	4016745650	18750	18750	18750	18750	368
309	20240326	143400	4009845650	18750	18760	18760	18750	333
310	20240326	143300	4003601760	18760	18760	18760	18760	100
311	20240326	143200	4001725760	18760	18760	18770	18760	462
312	20240326	143100	3993057540	18760	18760	18760	18760	88
313	20240326	143000	3991406660	18760	18770	18770	18760	103
314	20240326	142900	3989473360	18770	18770	18770	18770	150
315	20240326	142800	3986657860	18780	18790	18790	18780	644
316	20240326	142700	3974562710	18790	18790	18800	18780	943
317	20240326	142600	3956848430	18810	18800	18810	18790	111
318	20240326	142500	3954762580	18800	18800	18800	18790	558
319	20240326	142400	3944277180	18800	18800	18800	18800	123
320	20240326	142300	3941964780	18800	18810	18810	18800	174
321	20240326	142200	3938693530	18810	18810	18810	18800	13
322	20240326	142100	3938449040	18810	18800	18810	18800	313
323	20240326	142000	3932563110	18800	18790	18800	18790	26
324	20240326	141900	3932074430	18800	18800	18800	18790	156
325	20240326	141800	3929142670	18790	18790	18790	18790	100
326	20240326	141700	3927263670	18800	18790	18800	18790	22
327	20240326	141600	3926850190	18790	18790	18790	18790	666
328	20240326	141500	3914336050	18790	18800	18800	18790	346
329	20240326	141400	3907834410	18800	18800	18800	18800	13
330	20240326	141300	3907590010	18800	18800	18800	18800	86
331	20240326	141200	3905973210	18820	18800	18820	18800	101
332	20240326	141100	3904074390	18800	18800	18800	18800	0
333	20240326	141000	3904074390	18800	18800	18800	18800	14
334	20240326	140900	3903811190	18800	18800	18810	18800	23
335	20240326	140800	3903378780	18800	18800	18800	18800	137
336	20240326	140700	3900803180	18790	18790	18790	18790	1108
337	20240326	140600	3879983860	18790	18790	18800	18790	259
338	20240326	140500	3875117240	18800	18800	18800	18800	40
339	20240326	140400	3874365240	18840	18800	18840	18800	199
340	20240326	140300	3870621120	18800	18800	18800	18800	701
341	20240326	140200	3857442320	18810	18830	18830	18810	229
342	20240326	140100	3853134450	18830	18830	18830	18810	33
343	20240326	140000	3852513660	18810	18810	18810	18810	10
344	20240326	135900	3852325560	18810	18810	18810	18810	0
345	20240326	135800	3852325560	18810	18860	18860	18810	2390
346	20240326	135700	3807332280	18860	18840	18860	18840	23
347	20240326	135600	3806898820	18840	18840	18840	18830	110
348	20240326	135500	3804826480	18840	18850	18850	18840	209
349	20240326	135400	3800888910	18840	18860	18860	18840	188
350	20240326	135300	3797344940	18850	18850	18850	18850	1055
351	20240326	135200	3777458190	18850	18850	18850	18850	7
352	20240326	135100	3777326240	18830	18830	18830	18830	3
353	20240326	135000	3777269750	18850	18850	18850	18840	110
354	20240326	134900	3775196350	18850	18850	18850	18850	53
355	20240326	134800	3774197300	18820	18820	18820	18820	0
356	20240326	134700	3774197300	18820	18820	18820	18820	35
357	20240326	134600	3773538600	18810	18810	18810	18810	125
358	20240326	134500	3771187350	18820	18820	18820	18810	465
359	20240326	134400	3762436910	18820	18820	18820	18820	370
360	20240326	134300	3755473510	18850	18850	18850	18830	242
361	20240326	134200	3750915510	18870	18810	18870	18810	400
362	20240326	134100	3743383540	18810	18810	18820	18810	286
363	20240326	134000	3738002770	18810	18810	18820	18810	52
364	20240326	133900	3737024640	18800	18800	18800	18800	1
365	20240326	133800	3737005840	18810	18780	18810	18780	284
366	20240326	133700	3731670120	18780	18780	18780	18760	42
367	20240326	133600	3730882020	18750	18790	18790	18750	677
368	20240326	133500	3718183890	18790	18810	18810	18790	362
369	20240326	133400	3711378560	18810	18800	18810	18800	42
370	20240326	133300	3710588860	18830	18820	18830	18790	96
371	20240326	133200	3708783800	18820	18830	18830	18820	86
372	20240326	133100	3707164530	18830	18820	18830	18820	1101
373	20240326	133000	3686433490	18820	18800	18820	18800	214
374	20240326	132900	3682410230	18800	18820	18840	18800	182
375	20240326	132800	3678986740	18800	18800	18800	18790	432
376	20240326	132700	3670866340	18800	18810	18810	18800	45
377	20240326	132600	3670020330	18830	18830	18830	18820	6
378	20240326	132500	3669907370	18810	18830	18830	18810	115
379	20240326	132400	3667743190	18830	18830	18830	18830	20
380	20240326	132300	3667366590	18830	18820	18830	18820	296
381	20240326	132200	3661793160	18820	18840	18840	18820	268
382	20240326	132100	3656747800	18840	18850	18850	18840	83
383	20240326	132000	3655184070	18860	18870	18870	18860	150
384	20240326	131900	3652354970	18870	18840	18870	18840	224
385	20240326	131800	3648128940	18830	18790	18830	18790	1159
386	20240326	131700	3626344400	18780	18710	18780	18710	1000
387	20240326	131600	3607601430	18710	18710	18710	18710	91
388	20240326	131500	3605898820	18710	18770	18770	18710	126
389	20240326	131400	3603540460	18760	18760	18760	18750	155
390	20240326	131300	3600633110	18760	18760	18770	18760	154
391	20240326	131200	3597742940	18760	18760	18760	18760	1
392	20240326	131100	3597724180	18770	18760	18770	18630	7042
393	20240326	131000	3466154220	18710	18780	18790	18710	3175
394	20240326	130900	3406661620	18790	18790	18790	18780	394
395	20240326	130800	3399258760	18790	18770	18790	18770	388
396	20240326	130700	3391973340	18760	18760	18760	18760	5
397	20240326	130600	3391879540	18750	18770	18770	18740	513
398	20240326	130500	3382260840	18730	18750	18760	18730	1086
399	20240326	130400	3361894000	18740	18730	18740	18720	117
400	20240326	130300	3359703200	18720	18720	18720	18720	0
401	20240326	130200	3359703200	18720	18720	18730	18720	688
402	20240326	130100	3346822670	18720	18760	18760	18720	350
403	20240326	130000	3340268100	18720	18770	18770	18720	214
404	20240326	125900	3336255380	18720	18760	18770	18710	763
405	20240326	125800	3321977210	18710	18720	18770	18710	408
406	20240326	125700	3314340240	18710	18730	18730	18700	1420
407	20240326	125600	3287771860	18730	18730	18730	18710	1182
408	20240326	125500	3265648280	18730	18730	18740	18730	352
409	20240326	125400	3259055300	18730	18800	18800	18730	674
410	20240326	125300	3246430900	18730	18710	18820	18710	1205
411	20240326	125200	3223838290	18710	18770	18770	18700	2152
412	20240326	125100	3183577690	18780	18810	18810	18750	1456
413	20240326	125000	3156247110	18820	18820	18830	18790	1313
414	20240326	124900	3131549650	18820	18830	18840	18820	1147
415	20240326	124800	3109958030	18850	18830	18850	18830	411
416	20240326	124700	3102214580	18840	18820	18840	18790	910
417	20240326	124600	3085111290	18820	18810	18820	18790	2722
418	20240326	124500	3033923950	18810	18820	18830	18810	3756
419	20240326	124400	2963235460	18840	18860	18860	18820	1430
420	20240326	124300	2936303450	18860	18880	18910	18840	3210
421	20240326	124200	2875761240	18880	18920	18920	18880	1342
422	20240326	124100	2850395610	18940	18930	18940	18910	392
423	20240326	124000	2842981600	18920	18940	18940	18920	2587
424	20240326	123900	2794013940	18950	18990	18990	18950	103
425	20240326	123800	2792062050	18960	18950	18960	18940	257
426	20240326	123700	2787193200	18990	18980	18990	18980	64
427	20240326	123600	2785978290	19000	18970	19000	18940	3622
428	20240326	123500	2717317570	18970	18970	18970	18970	3
429	20240326	123400	2717260660	18990	18980	18990	18970	463
430	20240326	123300	2708473930	18980	18980	18980	18970	54
431	20240326	123200	2707449250	18960	18980	18980	18960	9
432	20240326	123100	2707278550	18980	19010	19010	18960	601
433	20240326	123000	2695882600	18980	18970	18980	18960	129
434	20240326	122900	2693434610	18970	18950	18970	18950	802
435	20240326	122800	2678228680	18960	18960	18960	18960	553
436	20240326	122700	2667743800	18970	18980	18980	18970	1140
437	20240326	122600	2646117560	18980	19020	19020	18980	1422
438	20240326	122500	2619106190	19000	19000	19000	19000	20
439	20240326	122400	2618726190	19000	19000	19000	19000	206
440	20240326	122300	2614812190	19000	19000	19000	19000	0
441	20240326	122200	2614812190	19000	19000	19000	19000	0
442	20240326	122100	2614812190	19000	19010	19010	19000	171
443	20240326	122000	2611562400	19010	19020	19030	19010	57
444	20240326	121900	2610478250	19010	19000	19010	19000	156
445	20240326	121800	2607512710	18980	18980	18980	18980	0
446	20240326	121700	2607512710	18980	19000	19000	18980	500
447	20240326	121600	2598020540	18980	18980	18980	18980	0
448	20240326	121500	2598020540	18980	18980	18980	18980	0
449	20240326	121400	2598020540	18980	18980	18980	18980	0
450	20240326	121300	2598020540	18980	18980	18980	18980	86
451	20240326	121200	2596388260	18980	19010	19010	18980	1026
452	20240326	121100	2576904720	19060	19040	19060	19040	52
453	20240326	121000	2575914500	19040	19000	19050	19000	1369
454	20240326	120900	2549859350	19000	19000	19000	19000	491
455	20240326	120800	2540530350	19000	18980	19000	18980	88
456	20240326	120700	2538859740	18980	18980	18980	18980	66
457	20240326	120600	2537607060	18980	18980	18980	18980	310
458	20240326	120500	2531723260	18980	18970	18980	18970	58
459	20240326	120400	2530622720	18970	18970	18970	18970	11
460	20240326	120300	2530414050	18970	18990	19000	18970	68
461	20240326	120200	2529123740	18990	18990	19000	18990	387
462	20240326	120100	2521774500	18990	19000	19000	18990	59
463	20240326	120000	2520654080	18990	18970	18990	18970	4
464	20240326	115900	2520578160	18970	18970	18970	18970	55
465	20240326	115800	2519534810	18970	18970	18980	18970	263
466	20240326	115700	2514545580	18970	18960	18970	18960	268
467	20240326	115600	2509463300	18960	18980	18980	18950	1024
468	20240326	115500	2490044710	18970	18970	18980	18970	19
469	20240326	115400	2489684120	18980	18980	18980	18970	869
470	20240326	115300	2473192330	18990	18990	19000	18980	278
471	20240326	115200	2467913570	19000	19000	19000	19000	3
472	20240326	115100	2467856570	18980	19010	19010	18980	800
473	20240326	115000	2452668190	19020	19000	19020	19000	5865
474	20240326	114900	2341231890	19000	19020	19020	19000	310
475	20240326	114800	2335340090	19000	19020	19020	19000	1564
476	20240326	114700	2305621470	19020	19010	19020	19010	47
477	20240326	114600	2304727540	19000	19010	19010	19000	806
478	20240326	114500	2289413180	19000	19050	19050	19000	5082
479	20240326	114400	2192775530	19050	19060	19060	19050	322
480	20240326	114300	2186640210	19060	19060	19060	19060	124
481	20240326	114200	2184276770	19060	19060	19060	19060	3
482	20240326	114100	2184219590	19060	19060	19060	19060	3
483	20240326	114000	2184162410	19060	19060	19060	19060	13
484	20240326	113900	2183914630	19060	19070	19070	19060	274
485	20240326	113800	2178692130	19060	19060	19060	19060	1
486	20240326	113700	2178673070	19050	19050	19050	19050	4
487	20240326	113600	2178596870	19060	19050	19060	19050	200
488	20240326	113500	2174786280	19050	19050	19050	19050	14
489	20240326	113400	2174519580	19050	19050	19050	19050	1
490	20240326	113300	2174500530	19050	19050	19050	19050	1
491	20240326	113200	2174481480	19030	19060	19060	19030	506
492	20240326	113100	2164843660	19060	19080	19080	19050	126
493	20240326	113000	2162442620	19080	19070	19080	19070	405
494	20240326	112900	2154718890	19070	19050	19070	19050	38
495	20240326	112800	2153994790	19050	19050	19050	19050	50
496	20240326	112700	2153042290	19050	19040	19050	19040	386
497	20240326	112600	2145689410	19040	19040	19040	19040	10
498	20240326	112500	2145499010	19030	19020	19030	19020	213
499	20240326	112400	2141446620	19030	19030	19030	19030	270
500	20240326	112300	2136308520	19030	19040	19040	19030	360
501	20240326	112200	2129454460	19030	19080	19100	19030	2860
502	20240326	112100	2074971410	19080	19100	19100	19080	14
503	20240326	112000	2074704090	19080	19090	19090	19080	22
504	20240326	111900	2074284270	19100	19120	19120	19100	410
505	20240326	111800	2066453070	19120	19140	19140	19120	140
506	20240326	111700	2063776150	19140	19120	19140	19120	254
507	20240326	111600	2058919530	19120	19120	19120	19110	583
508	20240326	111500	2047772590	19090	19090	19090	19090	10
509	20240326	111400	2047581690	19080	19080	19080	19080	6
510	20240326	111300	2047467210	19120	19090	19120	19090	41
511	20240326	111200	2046683920	19090	19090	19090	19090	77
512	20240326	111100	2045213990	19090	19090	19090	19090	11
513	20240326	111000	2045004000	19090	19090	19090	19090	112
514	20240326	110900	2042865920	19090	19090	19090	19090	25
515	20240326	110800	2042388670	19070	19080	19080	19070	56
516	20240326	110700	2041320250	19070	19070	19080	19070	497
517	20240326	110600	2031842410	19070	19060	19070	19060	565
518	20240326	110500	2021067880	19040	19040	19040	19040	1
519	20240326	110400	2021048840	19040	19040	19040	19040	322
520	20240326	110300	2014917960	19030	19040	19040	19020	66
521	20240326	110200	2013662020	19020	19040	19070	19020	1557
522	20240326	110100	1984036510	19040	19040	19040	19040	0
523	20240326	110000	1984036510	19040	19050	19060	19040	177
524	20240326	105900	1980665570	19050	19050	19050	19050	420
525	20240326	105800	1972664570	19040	19100	19100	19040	269
526	20240326	105700	1967535720	19120	19100	19120	19100	203
527	20240326	105600	1963655860	19100	19110	19110	19100	416
528	20240326	105500	1955706180	19110	19100	19110	19100	33
529	20240326	105400	1955075860	19110	19100	19110	19020	1636
530	20240326	105300	1923930170	19100	19060	19100	19060	1445
531	20240326	105200	1896355130	19060	19040	19060	19030	1602
532	20240326	105100	1865855960	19030	19050	19050	19030	1454
533	20240326	105000	1838169630	19050	19050	19050	19050	10
534	20240326	104900	1837979130	19040	19040	19040	19040	614
535	20240326	104800	1826288570	19040	19080	19080	19040	441
536	20240326	104700	1817886830	19080	19060	19080	19060	22
537	20240326	104600	1817467490	19060	19070	19070	19030	940
538	20240326	104500	1799565280	19070	19070	19070	19070	12
539	20240326	104400	1799336440	19070	19090	19100	19030	2254
540	20240326	104300	1756387010	19080	19070	19080	19070	71
541	20240326	104200	1755032350	19060	19080	19080	19060	1335
542	20240326	104100	1729576400	19080	19080	19090	19080	961
543	20240326	104000	1711240510	19090	19090	19090	19080	637
544	20240326	103900	1699086180	19090	19090	19090	19080	1023
545	20240326	103800	1679562130	19090	19070	19090	19070	152
546	20240326	103700	1676663450	19070	19090	19090	19070	444
547	20240326	103600	1668195740	19100	19100	19100	19080	4001
548	20240326	103500	1591829920	19110	19110	19110	19110	495
549	20240326	103400	1582370470	19110	19100	19110	19090	448
550	20240326	103300	1573813700	19120	19110	19120	19110	3
551	20240326	103200	1573756360	19120	19120	19120	19100	132
552	20240326	103100	1571234520	19120	19120	19120	19100	375
553	20240326	103000	1564067030	19120	19120	19120	19110	23
554	20240326	102900	1563627350	19120	19110	19120	19110	55
555	20240326	102800	1562575770	19120	19120	19120	19120	25
556	20240326	102700	1562097770	19120	19120	19120	19120	36
557	20240326	102600	1561409450	19120	19110	19120	19090	1006
558	20240326	102500	1542201020	19110	19110	19110	19110	1170
559	20240326	102400	1519842320	19120	19140	19140	19120	167
560	20240326	102300	1516648600	19140	19150	19150	19140	45
561	20240326	102200	1515787090	19150	19150	19150	19150	116
562	20240326	102100	1513565690	19150	19150	19150	19150	2
563	20240326	102000	1513527390	19110	19110	19110	19110	0
564	20240326	101900	1513527390	19110	19110	19110	19110	0
565	20240326	101800	1513527390	19110	19120	19120	19110	40
566	20240326	101700	1512762860	19110	19110	19150	19110	18
567	20240326	101600	1512418600	19100	19140	19140	19100	33
568	20240326	101500	1511788110	19080	19080	19080	19080	10
569	20240326	101400	1511597310	19160	19120	19160	19080	5144
570	20240326	101300	1413306960	19120	19120	19120	19120	373
571	20240326	101200	1406175200	19120	19130	19140	19120	410
572	20240326	101100	1398334000	19130	19140	19160	19130	208
573	20240326	101000	1394353350	19140	19130	19140	19130	632
574	20240326	100900	1382261720	19120	19130	19130	19120	110
575	20240326	100800	1380157920	19130	19120	19130	19120	170
576	20240326	100700	1376905890	19130	19130	19130	19120	1123
577	20240326	100600	1355432940	19140	19150	19150	19130	1704
578	20240326	100500	1322829200	19150	19150	19160	19150	401
579	20240326	100400	1315150040	19160	19170	19170	19160	208
580	20240326	100300	1311164110	19170	19200	19200	19170	82
581	20240326	100200	1309591870	19200	19200	19200	19200	2
582	20240326	100100	1309553470	19150	19210	19210	19150	1400
583	20240326	100000	1282728890	19220	19200	19220	19200	75
584	20240326	095900	1281288870	19190	19170	19190	19160	96
585	20240326	095800	1279449440	19160	19200	19220	19160	733
586	20240326	095700	1265402630	19200	19180	19200	19180	959
587	20240326	095600	1246990350	19200	19180	19200	19160	79
588	20240326	095500	1245475980	19200	19220	19220	19170	2409
589	20240326	095400	1199219820	19230	19260	19260	19230	229
590	20240326	095300	1194809960	19260	19260	19260	19260	2
591	20240326	095200	1194771440	19260	19220	19260	19220	4
592	20240326	095100	1194694480	19290	19220	19290	19220	100
593	20240326	095000	1192771080	19210	19220	19290	19210	180
594	20240326	094900	1189308420	19210	19220	19220	19210	71
595	20240326	094800	1187943810	19220	19260	19260	19210	1505
596	20240326	094700	1159004230	19260	19260	19260	19260	183
597	20240326	094600	1155479650	19290	19250	19290	19250	82
598	20240326	094500	1153899710	19260	19260	19270	19260	156
599	20240326	094400	1150895130	19260	19290	19290	19260	836
600	20240326	094300	1134784220	19300	19320	19320	19300	1335
601	20240326	094200	1109010660	19310	19310	19320	19280	216
602	20240326	094100	1104841520	19330	19330	19330	19330	2
603	20240326	094000	1104802860	19250	19220	19340	19220	137
604	20240326	093900	1102164520	19220	19270	19270	19220	60
605	20240326	093800	1101010220	19220	19260	19260	19220	1399
606	20240326	093700	1074116040	19270	19300	19300	19270	429
607	20240326	093600	1065843110	19300	19350	19350	19300	1116
608	20240326	093500	1044297960	19360	19330	19360	19330	99
609	20240326	093400	1042383890	19330	19340	19340	19300	1274
610	20240326	093300	1017762890	19350	19370	19370	19350	1344
611	20240326	093200	991751620	19370	19420	19420	19370	1767
612	20240326	093100	957460110	19420	19460	19460	19420	4570
613	20240326	093000	868625930	19460	19450	19460	19450	314
614	20240326	092900	862515510	19450	19450	19450	19450	25
615	20240326	092800	862029260	19450	19430	19480	19430	411
616	20240326	092700	854043140	19430	19440	19470	19420	1672
617	20240326	092600	821529290	19430	19480	19480	19430	1669
618	20240326	092500	789081700	19470	19570	19570	19470	755
619	20240326	092400	774340050	19570	19530	19600	19510	5272
620	20240326	092300	671237520	19540	19510	19540	19510	1156
621	20240326	092200	648655720	19540	19480	19540	19450	2526
622	20240326	092100	599404370	19470	19440	19490	19430	2296
623	20240326	092000	554731300	19440	19380	19440	19360	2446
624	20240326	091900	507244450	19360	19270	19440	19270	3422
625	20240326	091800	441106950	19270	19260	19270	19250	238
626	20240326	091700	436521800	19270	19270	19270	19260	331
627	20240326	091600	430144000	19270	19270	19280	19250	258
628	20240326	091500	425172130	19280	19130	19280	19130	2222
629	20240326	091400	382423880	19090	19110	19190	19090	1869
630	20240326	091300	346704870	19100	19130	19130	19100	608
631	20240326	091200	335088520	19150	19140	19150	19120	128
632	20240326	091100	332638800	19150	19100	19150	19080	1650
633	20240326	091000	301144750	19100	19100	19100	19090	1674
634	20240326	090900	269172680	19100	19100	19100	19090	447
635	20240326	090800	260636380	19090	19100	19100	19090	684
636	20240326	090700	247576100	19100	19120	19190	19090	3380
637	20240326	090600	182987300	19120	19150	19150	19120	2753
638	20240326	090500	130306140	19200	19140	19210	19140	670
639	20240326	090400	117478520	19210	19150	19210	19130	1290
640	20240326	090300	92787140	19130	19210	19210	19130	572
641	20240326	090200	81834890	19210	19210	19210	19160	1516
642	20240326	090100	52713330	19220	19150	19240	19150	1238
643	20240326	090000	28945680	19130	19130	19150	19130	1311