KissMeData/382900/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	205000	1468622980	18530	18530	18530	18530	1577
3	20240329	204900	1468622980	18530	18530	18530	18530	0
4	20240329	204800	1468622980	18530	18530	18530	18530	0
5	20240329	204700	1468622980	18530	18530	18530	18530	0
6	20240329	204600	1468622980	18530	18530	18530	18530	0
7	20240329	204500	1468622980	18530	18530	18530	18530	0
8	20240329	204400	1468622980	18530	18530	18530	18530	0
9	20240329	204300	1468622980	18530	18530	18530	18530	0
10	20240329	204200	1468622980	18530	18530	18530	18530	0
11	20240329	204100	1468622980	18530	18530	18530	18530	0
12	20240329	204000	1468622980	18530	18530	18530	18530	0
13	20240329	203900	1468622980	18530	18530	18530	18530	0
14	20240329	203800	1468622980	18530	18530	18530	18530	0
15	20240329	203700	1468622980	18530	18530	18530	18530	0
16	20240329	203600	1468622980	18530	18530	18530	18530	0
17	20240329	203500	1468622980	18530	18530	18530	18530	0
18	20240329	203400	1468622980	18530	18530	18530	18530	0
19	20240329	203300	1468622980	18530	18530	18530	18530	0
20	20240329	203200	1468622980	18530	18530	18530	18530	0
21	20240329	203100	1468622980	18530	18530	18530	18530	0
22	20240329	203000	1468622980	18530	18530	18530	18530	0
23	20240329	202900	1468622980	18530	18530	18530	18530	0
24	20240329	202800	1468622980	18530	18530	18530	18530	0
25	20240329	202700	1468622980	18530	18530	18530	18530	0
26	20240329	202600	1468622980	18530	18530	18530	18530	0
27	20240329	202500	1468622980	18530	18530	18530	18530	0
28	20240329	202400	1468622980	18530	18530	18530	18530	0
29	20240329	202300	1468622980	18530	18530	18530	18530	0
30	20240329	202200	1468622980	18530	18530	18530	18530	0
31	20240329	202100	1468622980	18530	18530	18530	18530	0
32	20240329	202000	1468622980	18530	18530	18530	18530	1577
33	20240329	201900	1468622980	18530	18530	18530	18530	0
34	20240329	201800	1468622980	18530	18530	18530	18530	0
35	20240329	201700	1468622980	18530	18530	18530	18530	0
36	20240329	201600	1468622980	18530	18530	18530	18530	0
37	20240329	201500	1468622980	18530	18530	18530	18530	0
38	20240329	201400	1468622980	18530	18530	18530	18530	0
39	20240329	201300	1468622980	18530	18530	18530	18530	0
40	20240329	201200	1468622980	18530	18530	18530	18530	0
41	20240329	201100	1468622980	18530	18530	18530	18530	0
42	20240329	201000	1468622980	18530	18530	18530	18530	0
43	20240329	200900	1468622980	18530	18530	18530	18530	0
44	20240329	200800	1468622980	18530	18530	18530	18530	0
45	20240329	200700	1468622980	18530	18530	18530	18530	0
46	20240329	200600	1468622980	18530	18530	18530	18530	0
47	20240329	200500	1468622980	18530	18530	18530	18530	0
48	20240329	200400	1468622980	18530	18530	18530	18530	0
49	20240329	200300	1468622980	18530	18530	18530	18530	0
50	20240329	200200	1468622980	18530	18530	18530	18530	0
51	20240329	200100	1468622980	18530	18530	18530	18530	0
52	20240329	200000	1468622980	18530	18530	18530	18530	0
53	20240329	195900	1468622980	18530	18530	18530	18530	0
54	20240329	195800	1468622980	18530	18530	18530	18530	0
55	20240329	195700	1468622980	18530	18530	18530	18530	0
56	20240329	195600	1468622980	18530	18530	18530	18530	0
57	20240329	195500	1468622980	18530	18530	18530	18530	0
58	20240329	195400	1468622980	18530	18530	18530	18530	0
59	20240329	195300	1468622980	18530	18530	18530	18530	0
60	20240329	195200	1468622980	18530	18530	18530	18530	0
61	20240329	195100	1468622980	18530	18530	18530	18530	0
62	20240329	195000	1468622980	18530	18530	18530	18530	1577
63	20240329	194900	1468622980	18530	18530	18530	18530	0
64	20240329	194800	1468622980	18530	18530	18530	18530	0
65	20240329	194700	1468622980	18530	18530	18530	18530	0
66	20240329	194600	1468622980	18530	18530	18530	18530	0
67	20240329	194500	1468622980	18530	18530	18530	18530	0
68	20240329	194400	1468622980	18530	18530	18530	18530	0
69	20240329	194300	1468622980	18530	18530	18530	18530	0
70	20240329	194200	1468622980	18530	18530	18530	18530	0
71	20240329	194100	1468622980	18530	18530	18530	18530	0
72	20240329	194000	1468622980	18530	18530	18530	18530	0
73	20240329	193900	1468622980	18530	18530	18530	18530	0
74	20240329	193800	1468622980	18530	18530	18530	18530	0
75	20240329	193700	1468622980	18530	18530	18530	18530	0
76	20240329	193600	1468622980	18530	18530	18530	18530	0
77	20240329	193500	1468622980	18530	18530	18530	18530	0
78	20240329	193400	1468622980	18530	18530	18530	18530	0
79	20240329	193300	1468622980	18530	18530	18530	18530	0
80	20240329	193200	1468622980	18530	18530	18530	18530	0
81	20240329	193100	1468622980	18530	18530	18530	18530	0
82	20240329	193000	1468622980	18530	18530	18530	18530	0
83	20240329	192900	1468622980	18530	18530	18530	18530	0
84	20240329	192800	1468622980	18530	18530	18530	18530	0
85	20240329	192700	1468622980	18530	18530	18530	18530	0
86	20240329	192600	1468622980	18530	18530	18530	18530	0
87	20240329	192500	1468622980	18530	18530	18530	18530	0
88	20240329	192400	1468622980	18530	18530	18530	18530	0
89	20240329	192300	1468622980	18530	18530	18530	18530	0
90	20240329	192200	1468622980	18530	18530	18530	18530	0
91	20240329	192100	1468622980	18530	18530	18530	18530	0
92	20240329	192000	1468622980	18530	18530	18530	18530	1577
93	20240329	191900	1468622980	18530	18530	18530	18530	0
94	20240329	191800	1468622980	18530	18530	18530	18530	0
95	20240329	191700	1468622980	18530	18530	18530	18530	0
96	20240329	191600	1468622980	18530	18530	18530	18530	0
97	20240329	191500	1468622980	18530	18530	18530	18530	0
98	20240329	191400	1468622980	18530	18530	18530	18530	0
99	20240329	191300	1468622980	18530	18530	18530	18530	0
100	20240329	191200	1468622980	18530	18530	18530	18530	0
101	20240329	191100	1468622980	18530	18530	18530	18530	0
102	20240329	191000	1468622980	18530	18530	18530	18530	0
103	20240329	190900	1468622980	18530	18530	18530	18530	0
104	20240329	190800	1468622980	18530	18530	18530	18530	0
105	20240329	190700	1468622980	18530	18530	18530	18530	0
106	20240329	190600	1468622980	18530	18530	18530	18530	0
107	20240329	190500	1468622980	18530	18530	18530	18530	0
108	20240329	190400	1468622980	18530	18530	18530	18530	0
109	20240329	190300	1468622980	18530	18530	18530	18530	0
110	20240329	190200	1468622980	18530	18530	18530	18530	0
111	20240329	190100	1468622980	18530	18530	18530	18530	0
112	20240329	190000	1468622980	18530	18530	18530	18530	0
113	20240329	185900	1468622980	18530	18530	18530	18530	0
114	20240329	185800	1468622980	18530	18530	18530	18530	0
115	20240329	185700	1468622980	18530	18530	18530	18530	0
116	20240329	185600	1468622980	18530	18530	18530	18530	0
117	20240329	185500	1468622980	18530	18530	18530	18530	0
118	20240329	185400	1468622980	18530	18530	18530	18530	0
119	20240329	185300	1468622980	18530	18530	18530	18530	0
120	20240329	185200	1468622980	18530	18530	18530	18530	0
121	20240329	185100	1468622980	18530	18530	18530	18530	0
122	20240329	185000	1468622980	18530	18530	18530	18530	1577
123	20240329	184900	1468622980	18530	18530	18530	18530	0
124	20240329	184800	1468622980	18530	18530	18530	18530	0
125	20240329	184700	1468622980	18530	18530	18530	18530	0
126	20240329	184600	1468622980	18530	18530	18530	18530	0
127	20240329	184500	1468622980	18530	18530	18530	18530	0
128	20240329	184400	1468622980	18530	18530	18530	18530	0
129	20240329	184300	1468622980	18530	18530	18530	18530	0
130	20240329	184200	1468622980	18530	18530	18530	18530	0
131	20240329	184100	1468622980	18530	18530	18530	18530	0
132	20240329	184000	1468622980	18530	18530	18530	18530	0
133	20240329	183900	1468622980	18530	18530	18530	18530	0
134	20240329	183800	1468622980	18530	18530	18530	18530	0
135	20240329	183700	1468622980	18530	18530	18530	18530	0
136	20240329	183600	1468622980	18530	18530	18530	18530	0
137	20240329	183500	1468622980	18530	18530	18530	18530	0
138	20240329	183400	1468622980	18530	18530	18530	18530	0
139	20240329	183300	1468622980	18530	18530	18530	18530	0
140	20240329	183200	1468622980	18530	18530	18530	18530	0
141	20240329	183100	1468622980	18530	18530	18530	18530	0
142	20240329	183000	1468622980	18530	18530	18530	18530	0
143	20240329	182900	1468622980	18530	18530	18530	18530	0
144	20240329	182800	1468622980	18530	18530	18530	18530	0
145	20240329	182700	1468622980	18530	18530	18530	18530	0
146	20240329	182600	1468622980	18530	18530	18530	18530	0
147	20240329	182500	1468622980	18530	18530	18530	18530	0
148	20240329	182400	1468622980	18530	18530	18530	18530	0
149	20240329	182300	1468622980	18530	18530	18530	18530	0
150	20240329	182200	1468622980	18530	18530	18530	18530	0
151	20240329	182100	1468622980	18530	18530	18530	18530	0
152	20240329	182000	1468622980	18530	18530	18530	18530	1577
153	20240329	181900	1468622980	18530	18530	18530	18530	0
154	20240329	181800	1468622980	18530	18530	18530	18530	0
155	20240329	181700	1468622980	18530	18530	18530	18530	0
156	20240329	181600	1468622980	18530	18530	18530	18530	0
157	20240329	181500	1468622980	18530	18530	18530	18530	0
158	20240329	181400	1468622980	18530	18530	18530	18530	0
159	20240329	181300	1468622980	18530	18530	18530	18530	0
160	20240329	181200	1468622980	18530	18530	18530	18530	0
161	20240329	181100	1468622980	18530	18530	18530	18530	0
162	20240329	181000	1468622980	18530	18530	18530	18530	0
163	20240329	180900	1468622980	18530	18530	18530	18530	0
164	20240329	180800	1468622980	18530	18530	18530	18530	0
165	20240329	180700	1468622980	18530	18530	18530	18530	0
166	20240329	180600	1468622980	18530	18530	18530	18530	0
167	20240329	180500	1468622980	18530	18530	18530	18530	0
168	20240329	180400	1468622980	18530	18530	18530	18530	0
169	20240329	180300	1468622980	18530	18530	18530	18530	0
170	20240329	180200	1468622980	18530	18530	18530	18530	0
171	20240329	180100	1468622980	18530	18530	18530	18530	0
172	20240329	180000	1468622980	18530	18530	18530	18530	0
173	20240329	175900	1468622980	18530	18530	18530	18530	0
174	20240329	175800	1468622980	18530	18530	18530	18530	0
175	20240329	175700	1468622980	18530	18530	18530	18530	0
176	20240329	175600	1468622980	18530	18530	18530	18530	0
177	20240329	175500	1468622980	18530	18530	18530	18530	0
178	20240329	175400	1468622980	18530	18530	18530	18530	0
179	20240329	175300	1468622980	18530	18530	18530	18530	0
180	20240329	175200	1468622980	18530	18530	18530	18530	0
181	20240329	175100	1468622980	18530	18530	18530	18530	0
182	20240329	175000	1468622980	18530	18530	18530	18530	1577
183	20240329	174900	1468622980	18530	18530	18530	18530	0
184	20240329	174800	1468622980	18530	18530	18530	18530	0
185	20240329	174700	1468622980	18530	18530	18530	18530	0
186	20240329	174600	1468622980	18530	18530	18530	18530	0
187	20240329	174500	1468622980	18530	18530	18530	18530	0
188	20240329	174400	1468622980	18530	18530	18530	18530	0
189	20240329	174300	1468622980	18530	18530	18530	18530	0
190	20240329	174200	1468622980	18530	18530	18530	18530	0
191	20240329	174100	1468622980	18530	18530	18530	18530	0
192	20240329	174000	1468622980	18530	18530	18530	18530	0
193	20240329	173900	1468622980	18530	18530	18530	18530	0
194	20240329	173800	1468622980	18530	18530	18530	18530	0
195	20240329	173700	1468622980	18530	18530	18530	18530	0
196	20240329	173600	1468622980	18530	18530	18530	18530	0
197	20240329	173500	1468622980	18530	18530	18530	18530	0
198	20240329	173400	1468622980	18530	18530	18530	18530	0
199	20240329	173300	1468622980	18530	18530	18530	18530	0
200	20240329	173200	1468622980	18530	18530	18530	18530	0
201	20240329	173100	1468622980	18530	18530	18530	18530	0
202	20240329	173000	1468622980	18530	18530	18530	18530	0
203	20240329	172900	1468622980	18530	18530	18530	18530	0
204	20240329	172800	1468622980	18530	18530	18530	18530	0
205	20240329	172700	1468622980	18530	18530	18530	18530	0
206	20240329	172600	1468622980	18530	18530	18530	18530	0
207	20240329	172500	1468622980	18530	18530	18530	18530	0
208	20240329	172400	1468622980	18530	18530	18530	18530	0
209	20240329	172300	1468622980	18530	18530	18530	18530	0
210	20240329	172200	1468622980	18530	18530	18530	18530	0
211	20240329	172100	1468622980	18530	18530	18530	18530	0
212	20240329	172000	1468622980	18530	18530	18530	18530	1577
213	20240329	171900	1468622980	18530	18530	18530	18530	0
214	20240329	171800	1468622980	18530	18530	18530	18530	0
215	20240329	171700	1468622980	18530	18530	18530	18530	0
216	20240329	171600	1468622980	18530	18530	18530	18530	0
217	20240329	171500	1468622980	18530	18530	18530	18530	0
218	20240329	171400	1468622980	18530	18530	18530	18530	0
219	20240329	171300	1468622980	18530	18530	18530	18530	0
220	20240329	171200	1468622980	18530	18530	18530	18530	0
221	20240329	171100	1468622980	18530	18530	18530	18530	0
222	20240329	171000	1468622980	18530	18530	18530	18530	0
223	20240329	170900	1468622980	18530	18530	18530	18530	0
224	20240329	170800	1468622980	18530	18530	18530	18530	0
225	20240329	170700	1468622980	18530	18530	18530	18530	0
226	20240329	170600	1468622980	18530	18530	18530	18530	0
227	20240329	170500	1468622980	18530	18530	18530	18530	0
228	20240329	170400	1468622980	18530	18530	18530	18530	0
229	20240329	170300	1468622980	18530	18530	18530	18530	0
230	20240329	170200	1468622980	18530	18530	18530	18530	0
231	20240329	170100	1468622980	18530	18530	18530	18530	0
232	20240329	170000	1468622980	18530	18530	18530	18530	0
233	20240329	165900	1468622980	18530	18530	18530	18530	0
234	20240329	165800	1468622980	18530	18530	18530	18530	0
235	20240329	165700	1468622980	18530	18530	18530	18530	0
236	20240329	165600	1468622980	18530	18530	18530	18530	0
237	20240329	165500	1468622980	18530	18530	18530	18530	0
238	20240329	165400	1468622980	18530	18530	18530	18530	0
239	20240329	165300	1468622980	18530	18530	18530	18530	0
240	20240329	165200	1468622980	18530	18530	18530	18530	0
241	20240329	165100	1468622980	18530	18530	18530	18530	0
242	20240329	165000	1468622980	18530	18530	18530	18530	1577
243	20240329	164900	1468622980	18530	18530	18530	18530	0
244	20240329	164800	1468622980	18530	18530	18530	18530	0
245	20240329	164700	1468622980	18530	18530	18530	18530	0
246	20240329	164600	1468622980	18530	18530	18530	18530	0
247	20240329	164500	1468622980	18530	18530	18530	18530	0
248	20240329	164400	1468622980	18530	18530	18530	18530	0
249	20240329	164300	1468622980	18530	18530	18530	18530	0
250	20240329	164200	1468622980	18530	18530	18530	18530	0
251	20240329	164100	1468622980	18530	18530	18530	18530	0
252	20240329	164000	1468622980	18530	18530	18530	18530	0
253	20240329	163900	1468622980	18530	18530	18530	18530	0
254	20240329	163800	1468622980	18530	18530	18530	18530	0
255	20240329	163700	1468622980	18530	18530	18530	18530	0
256	20240329	163600	1468622980	18530	18530	18530	18530	0
257	20240329	163500	1468622980	18530	18530	18530	18530	0
258	20240329	163400	1468622980	18530	18530	18530	18530	0
259	20240329	163300	1468622980	18530	18530	18530	18530	0
260	20240329	163200	1468622980	18530	18530	18530	18530	0
261	20240329	163100	1468622980	18530	18530	18530	18530	0
262	20240329	163000	1468622980	18530	18530	18530	18530	0
263	20240329	162900	1468622980	18530	18530	18530	18530	0
264	20240329	162800	1468622980	18530	18530	18530	18530	0
265	20240329	162700	1468622980	18530	18530	18530	18530	0
266	20240329	162600	1468622980	18530	18530	18530	18530	0
267	20240329	162500	1468622980	18530	18530	18530	18530	0
268	20240329	162400	1468622980	18530	18530	18530	18530	0
269	20240329	162300	1468622980	18530	18530	18530	18530	0
270	20240329	162200	1468622980	18530	18530	18530	18530	0
271	20240329	162100	1468622980	18530	18530	18530	18530	0
272	20240329	162000	1468622980	18530	18530	18530	18530	1577
273	20240329	161900	1468622980	18530	18530	18530	18530	0
274	20240329	161800	1468622980	18530	18530	18530	18530	0
275	20240329	161700	1468622980	18530	18530	18530	18530	0
276	20240329	161600	1468622980	18530	18530	18530	18530	0
277	20240329	161500	1468622980	18530	18530	18530	18530	0
278	20240329	161400	1468622980	18530	18530	18530	18530	0
279	20240329	161300	1468622980	18530	18530	18530	18530	0
280	20240329	161200	1468622980	18530	18530	18530	18530	0
281	20240329	161100	1468622980	18530	18530	18530	18530	0
282	20240329	161000	1468622980	18530	18530	18530	18530	0
283	20240329	160900	1468622980	18530	18530	18530	18530	0
284	20240329	160800	1468622980	18530	18530	18530	18530	0
285	20240329	160700	1468622980	18530	18530	18530	18530	0
286	20240329	160600	1468622980	18530	18530	18530	18530	0
287	20240329	160500	1468622980	18530	18530	18530	18530	0
288	20240329	160400	1468622980	18530	18530	18530	18530	0
289	20240329	160300	1468622980	18530	18530	18530	18530	0
290	20240329	160200	1468622980	18530	18530	18530	18530	0
291	20240329	160100	1468622980	18530	18530	18530	18530	0
292	20240329	160000	1468622980	18530	18530	18530	18530	0
293	20240329	155900	1468622980	18530	18530	18530	18530	0
294	20240329	155800	1468622980	18530	18530	18530	18530	0
295	20240329	155700	1468622980	18530	18530	18530	18530	0
296	20240329	155600	1468622980	18530	18530	18530	18530	0
297	20240329	155500	1468622980	18530	18530	18530	18530	0
298	20240329	155400	1468622980	18530	18530	18530	18530	0
299	20240329	155300	1468622980	18530	18530	18530	18530	0
300	20240329	155200	1468622980	18530	18530	18530	18530	0
301	20240329	155100	1468622980	18530	18530	18530	18530	0
302	20240329	155000	1468622980	18530	18530	18530	18530	1577
303	20240329	154900	1468622980	18530	18530	18530	18530	0
304	20240329	154800	1468622980	18530	18530	18530	18530	0
305	20240329	154700	1468622980	18530	18530	18530	18530	0
306	20240329	154600	1468622980	18530	18530	18530	18530	0
307	20240329	154500	1468622980	18530	18530	18530	18530	0
308	20240329	154400	1468622980	18530	18530	18530	18530	0
309	20240329	154300	1468622980	18530	18530	18530	18530	0
310	20240329	154200	1468622980	18530	18530	18530	18530	0
311	20240329	154100	1468622980	18530	18530	18530	18530	0
312	20240329	154000	1468622980	18530	18530	18530	18530	0
313	20240329	153900	1468622980	18530	18530	18530	18530	0
314	20240329	153800	1468622980	18530	18530	18530	18530	0
315	20240329	153700	1468622980	18530	18530	18530	18530	0
316	20240329	153600	1468622980	18530	18530	18530	18530	0
317	20240329	153500	1468622980	18530	18530	18530	18530	0
318	20240329	153400	1468622980	18530	18530	18530	18530	0
319	20240329	153300	1468622980	18530	18530	18530	18530	0
320	20240329	153200	1468622980	18530	18530	18530	18530	0
321	20240329	153100	1468622980	18530	18530	18530	18530	0
322	20240329	153000	1468622980	18530	18530	18530	18530	1577
323	20240329	152900	1439401170	18610	18610	18610	18610	0
324	20240329	152800	1439401170	18610	18610	18610	18610	0
325	20240329	152700	1439401170	18610	18610	18610	18610	0
326	20240329	152600	1439401170	18610	18610	18610	18610	0
327	20240329	152500	1439401170	18610	18610	18610	18610	0
328	20240329	152400	1439401170	18610	18610	18610	18610	0
329	20240329	152300	1439401170	18610	18610	18610	18610	0
330	20240329	152200	1439401170	18610	18610	18610	18610	0
331	20240329	152100	1439401170	18610	18610	18610	18610	0
332	20240329	152000	1439401170	18610	18610	18610	18610	0
333	20240329	151900	1439401170	18610	18610	18610	18550	172
334	20240329	151800	1436200730	18610	18490	18610	18490	1503
335	20240329	151700	1408286140	18490	18490	18490	18490	1
336	20240329	151600	1408267650	18490	18490	18490	18490	58
337	20240329	151500	1407195230	18490	18520	18520	18490	49
338	20240329	151400	1406288470	18490	18490	18490	18490	0
339	20240329	151300	1406288470	18490	18500	18500	18490	711
340	20240329	151200	1393138800	18490	18490	18490	18490	0
341	20240329	151100	1393138800	18490	18530	18530	18490	1134
342	20240329	151000	1372159950	18540	18530	18540	18530	75
343	20240329	150900	1370769900	18530	18520	18530	18520	2
344	20240329	150800	1370732850	18520	18520	18520	18520	23
345	20240329	150700	1370306890	18470	18470	18470	18470	0
346	20240329	150600	1370306890	18470	18470	18470	18470	0
347	20240329	150500	1370306890	18470	18530	18530	18470	1143
348	20240329	150400	1349169650	18540	18540	18540	18540	10
349	20240329	150300	1348984250	18530	18530	18540	18530	580
350	20240329	150200	1338236710	18510	18500	18510	18500	176
351	20240329	150100	1334980700	18490	18480	18490	18480	19
352	20240329	150000	1334629410	18480	18490	18490	18480	95
353	20240329	145900	1332873010	18500	18500	18500	18500	1
354	20240329	145800	1332854510	18490	18490	18490	18490	0
355	20240329	145700	1332854510	18490	18490	18490	18490	10
356	20240329	145600	1332669610	18490	18490	18490	18480	33
357	20240329	145500	1332059540	18480	18480	18480	18480	1
358	20240329	145400	1332041060	18460	18490	18490	18460	29
359	20240329	145300	1331505430	18490	18490	18490	18490	0
360	20240329	145200	1331505430	18490	18500	18500	18470	9
361	20240329	145100	1331339080	18500	18490	18500	18460	1487
362	20240329	145000	1303861370	18500	18500	18500	18500	14
363	20240329	144900	1303602370	18500	18490	18500	18490	52
364	20240329	144800	1302640870	18490	18500	18500	18490	164
365	20240329	144700	1299608090	18500	18500	18500	18500	0
366	20240329	144600	1299608090	18500	18500	18500	18500	10
367	20240329	144500	1299423090	18490	18490	18490	18490	0
368	20240329	144400	1299423090	18490	18490	18490	18490	28
369	20240329	144300	1298905370	18490	18490	18490	18490	100
370	20240329	144200	1297056370	18510	18510	18510	18480	397
371	20240329	144100	1289713670	18510	18510	18510	18510	87
372	20240329	144000	1288103300	18510	18510	18510	18510	120
373	20240329	143900	1285882100	18520	18520	18520	18520	24
374	20240329	143800	1285437620	18500	18500	18500	18500	60
375	20240329	143700	1284327620	18530	18510	18530	18510	27
376	20240329	143600	1283827330	18500	18500	18500	18500	0
377	20240329	143500	1283827330	18500	18500	18500	18500	0
378	20240329	143400	1283827330	18500	18500	18500	18500	1
379	20240329	143300	1283808830	18500	18500	18500	18500	35
380	20240329	143200	1283161330	18490	18490	18500	18490	53
381	20240329	143100	1282181310	18480	18480	18480	18480	0
382	20240329	143000	1282181310	18480	18480	18480	18480	2
383	20240329	142900	1282144350	18480	18490	18490	18480	478
384	20240329	142800	1273309350	18480	18480	18480	18480	67
385	20240329	142700	1272071190	18490	18490	18490	18490	100
386	20240329	142600	1270222190	18480	18480	18480	18480	236
387	20240329	142500	1265860910	18480	18480	18480	18480	0
388	20240329	142400	1265860910	18480	18480	18480	18480	163
389	20240329	142300	1262848670	18470	18470	18470	18470	0
390	20240329	142200	1262848670	18470	18480	18490	18470	1388
391	20240329	142100	1237194420	18480	18500	18500	18480	471
392	20240329	142000	1228484130	18500	18500	18500	18500	0
393	20240329	141900	1228484130	18500	18500	18500	18500	1
394	20240329	141800	1228465630	18500	18500	18500	18500	232
395	20240329	141700	1224173630	18500	18520	18520	18500	230
396	20240329	141600	1219918120	18510	18510	18510	18510	2
397	20240329	141500	1219881100	18520	18520	18520	18520	4
398	20240329	141400	1219807020	18500	18530	18530	18500	1323
399	20240329	141300	1195311680	18530	18530	18530	18530	80
400	20240329	141200	1193829280	18530	18530	18530	18530	25
401	20240329	141100	1193366030	18530	18530	18530	18530	0
402	20240329	141000	1193366030	18530	18530	18530	18530	10
403	20240329	140900	1193180730	18520	18520	18520	18520	2
404	20240329	140800	1193143690	18520	18520	18520	18520	0
405	20240329	140700	1193143690	18520	18540	18540	18520	300
406	20240329	140600	1187585040	18540	18540	18540	18540	13
407	20240329	140500	1187344020	18540	18540	18540	18540	7
408	20240329	140400	1187214240	18530	18530	18530	18530	73
409	20240329	140300	1185861550	18530	18540	18540	18530	250
410	20240329	140200	1181228920	18540	18530	18540	18530	7
411	20240329	140100	1181099180	18530	18530	18530	18530	0
412	20240329	140000	1181099180	18530	18540	18540	18530	383
413	20240329	135900	1174002070	18540	18540	18540	18540	0
414	20240329	135800	1174002070	18540	18580	18580	18540	216
415	20240329	135700	1169996010	18580	18580	18580	18580	2
416	20240329	135600	1169958850	18590	18590	18590	18590	3
417	20240329	135500	1169903080	18590	18590	18590	18590	2
418	20240329	135400	1169865900	18530	18530	18530	18530	0
419	20240329	135300	1169865900	18530	18540	18540	18530	100
420	20240329	135200	1168012700	18540	18540	18540	18540	78
421	20240329	135100	1166566580	18560	18520	18560	18520	2
422	20240329	135000	1166529500	18520	18510	18520	18510	28
423	20240329	134900	1166011160	18510	18510	18520	18510	126
424	20240329	134800	1163678890	18510	18550	18550	18510	1591
425	20240329	134700	1134173870	18550	18560	18560	18550	678
426	20240329	134600	1121592160	18560	18560	18560	18560	301
427	20240329	134500	1116005600	18570	18570	18570	18570	102
428	20240329	134400	1114111460	18570	18580	18580	18570	213
429	20240329	134300	1110156040	18570	18570	18570	18570	0
430	20240329	134200	1110156040	18570	18580	18580	18570	155
431	20240329	134100	1107277680	18590	18600	18600	18590	2
432	20240329	134000	1107240490	18570	18590	18590	18570	50
433	20240329	133900	1106311960	18570	18570	18570	18570	258
434	20240329	133800	1101520900	18570	18580	18580	18570	172
435	20240329	133700	1098325550	18590	18590	18590	18590	61
436	20240329	133600	1097191560	18600	18600	18600	18590	499
437	20240329	133500	1087910320	18600	18610	18610	18600	91
438	20240329	133400	1086217220	18610	18630	18630	18610	576
439	20240329	133300	1075496630	18630	18630	18630	18630	5
440	20240329	133200	1075403480	18610	18630	18630	18610	462
441	20240329	133100	1066800810	18630	18630	18630	18630	74
442	20240329	133000	1065422190	18630	18630	18630	18630	0
443	20240329	132900	1065422190	18630	18640	18640	18630	30
444	20240329	132800	1064863280	18620	18620	18620	18620	0
445	20240329	132700	1064863280	18620	18620	18620	18620	27
446	20240329	132600	1064360540	18620	18630	18630	18620	380
447	20240329	132500	1057284080	18630	18660	18660	18630	205
448	20240329	132400	1053461230	18660	18660	18660	18660	0
449	20240329	132300	1053461230	18660	18660	18660	18660	1
450	20240329	132200	1053442570	18690	18690	18690	18690	0
451	20240329	132100	1053442570	18690	18690	18690	18690	11
452	20240329	132000	1053236980	18700	18700	18700	18700	0
453	20240329	131900	1053236980	18700	18710	18720	18700	32
454	20240329	131800	1052638310	18720	18730	18730	18720	4
455	20240329	131700	1052563410	18640	18640	18650	18640	280
456	20240329	131600	1047343890	18640	18660	18680	18640	338
457	20240329	131500	1041041600	18650	18680	18680	18650	850
458	20240329	131400	1025182660	18680	18680	18680	18680	100
459	20240329	131300	1023314660	18680	18680	18680	18680	0
460	20240329	131200	1023314660	18680	18680	18680	18670	215
461	20240329	131100	1019300460	18680	18690	18690	18670	419
462	20240329	131000	1011473060	18690	18690	18690	18690	1
463	20240329	130900	1011454370	18690	18690	18690	18690	513
464	20240329	130800	1001866400	18690	18690	18690	18690	0
465	20240329	130700	1001866400	18690	18690	18690	18690	132
466	20240329	130600	999399320	18700	18710	18710	18700	764
467	20240329	130500	985110870	18710	18710	18710	18710	0
468	20240329	130400	985110870	18710	18710	18710	18710	0
469	20240329	130300	985110870	18710	18710	18710	18710	2
470	20240329	130200	985073450	18710	18710	18710	18710	155
471	20240329	130100	982173400	18700	18710	18710	18700	194
472	20240329	130000	978543780	18710	18730	18730	18710	224
473	20240329	125900	974352660	18730	18730	18730	18730	111
474	20240329	125800	972273630	18730	18730	18730	18730	2
475	20240329	125700	972236170	18730	18730	18730	18730	5
476	20240329	125600	972142520	18730	18730	18730	18710	39
477	20240329	125500	971412790	18820	18820	18820	18820	0
478	20240329	125400	971412790	18820	18820	18820	18820	0
479	20240329	125300	971412790	18820	18820	18820	18820	0
480	20240329	125200	971412790	18820	18810	18820	18810	300
481	20240329	125100	965767480	18700	18800	18800	18700	158
482	20240329	125000	962811290	18810	18810	18810	18810	4
483	20240329	124900	962736050	18820	18820	18820	18820	0
484	20240329	124800	962736050	18820	18820	18820	18820	0
485	20240329	124700	962736050	18820	18820	18820	18820	0
486	20240329	124600	962736050	18820	18740	18820	18740	36
487	20240329	124500	962061330	18700	18730	18730	18700	1515
488	20240329	124400	933714400	18740	18740	18740	18740	73
489	20240329	124300	932346380	18740	18750	18750	18740	129
490	20240329	124200	929928250	18750	18770	18770	18750	570
491	20240329	124100	919238790	18780	18780	18780	18780	163
492	20240329	124000	916177650	18780	18810	18820	18780	172
493	20240329	123900	912946050	18800	18780	18800	18780	61
494	20240329	123800	911800030	18800	18800	18800	18800	154
495	20240329	123700	908904830	18800	18780	18800	18780	9
496	20240329	123600	908735770	18750	18750	18750	18750	122
497	20240329	123500	906448270	18750	18740	18750	18740	171
498	20240329	123400	903243620	18740	18740	18740	18740	5
499	20240329	123300	903149920	18730	18730	18730	18730	540
500	20240329	123200	893035720	18730	18740	18740	18730	492
501	20240329	123100	883817630	18740	18770	18770	18740	1808
502	20240329	123000	849917890	18770	18770	18770	18770	41
503	20240329	122900	849148320	18760	18760	18760	18760	0
504	20240329	122800	849148320	18760	18770	18770	18760	237
505	20240329	122700	844701080	18760	18760	18760	18760	0
506	20240329	122600	844701080	18760	18760	18800	18760	116
507	20240329	122500	842523880	18760	18800	18800	18760	790
508	20240329	122400	827700720	18770	18790	18790	18770	1202
509	20240329	122300	805135830	18790	18790	18790	18790	15
510	20240329	122200	804853980	18800	18800	18800	18800	0
511	20240329	122100	804853980	18800	18800	18800	18800	0
512	20240329	122000	804853980	18800	18800	18800	18800	0
513	20240329	121900	804853980	18800	18800	18800	18800	0
514	20240329	121800	804853980	18800	18800	18800	18800	0
515	20240329	121700	804853980	18800	18800	18810	18800	218
516	20240329	121600	800755470	18800	18800	18800	18800	21
517	20240329	121500	800360670	18810	18810	18810	18810	0
518	20240329	121400	800360670	18810	18810	18810	18810	0
519	20240329	121300	800360670	18810	18810	18810	18810	0
520	20240329	121200	800360670	18810	18800	18810	18800	11
521	20240329	121100	800153860	18800	18800	18800	18800	0
522	20240329	121000	800153860	18800	18800	18800	18800	20
523	20240329	120900	799777860	18800	18800	18800	18780	244
524	20240329	120800	795191980	18800	18800	18800	18800	70
525	20240329	120700	793875980	18800	18800	18800	18800	23
526	20240329	120600	793443580	18810	18810	18810	18810	10
527	20240329	120500	793255480	18800	18800	18800	18800	50
528	20240329	120400	792315480	18800	18800	18800	18800	0
529	20240329	120300	792315480	18800	18810	18810	18800	202
530	20240329	120200	788517860	18810	18800	18810	18800	105
531	20240329	120100	786543340	18810	18810	18810	18810	100
532	20240329	120000	784662340	18810	18810	18810	18810	0
533	20240329	115900	784662340	18810	18810	18810	18810	0
534	20240329	115800	784662340	18810	18810	18810	18810	22
535	20240329	115700	784248520	18820	18820	18820	18820	1
536	20240329	115600	784229700	18810	18810	18810	18810	0
537	20240329	115500	784229700	18810	18810	18810	18810	107
538	20240329	115400	782217030	18810	18810	18810	18810	0
539	20240329	115300	782217030	18810	18810	18810	18810	4
540	20240329	115200	782141790	18810	18810	18810	18810	23
541	20240329	115100	781709160	18810	18810	18810	18810	3
542	20240329	115000	781652730	18820	18820	18820	18820	0
543	20240329	114900	781652730	18820	18860	18860	18820	161
544	20240329	114800	778621070	18870	18870	18870	18870	10
545	20240329	114700	778432370	18860	18860	18860	18860	0
546	20240329	114600	778432370	18860	18860	18860	18860	0
547	20240329	114500	778432370	18860	18870	18870	18860	158
548	20240329	114400	775451810	18860	18830	18860	18800	149
549	20240329	114300	772647260	18830	18830	18830	18830	9
550	20240329	114200	772477790	18830	18830	18830	18830	20
551	20240329	114100	772101190	18840	18820	18840	18820	478
552	20240329	114000	763101260	18820	18820	18820	18820	20
553	20240329	113900	762724860	18820	18820	18820	18820	0
554	20240329	113800	762724860	18820	18820	18820	18820	135
555	20240329	113700	760184160	18830	18830	18830	18830	0
556	20240329	113600	760184160	18830	18790	18830	18780	683
557	20240329	113500	747342560	18780	18780	18780	18780	0
558	20240329	113400	747342560	18780	18800	18800	18780	1044
559	20240329	113300	727732590	18810	18810	18810	18810	0
560	20240329	113200	727732590	18810	18810	18810	18810	1
561	20240329	113100	727713780	18810	18810	18810	18810	0
562	20240329	113000	727713780	18810	18810	18810	18810	0
563	20240329	112900	727713780	18810	18810	18810	18810	275
564	20240329	112800	722541030	18790	18790	18790	18790	40
565	20240329	112700	721789430	18790	18790	18790	18790	131
566	20240329	112600	719327940	18790	18790	18790	18790	10
567	20240329	112500	719140040	18780	18780	18780	18780	7
568	20240329	112400	719008580	18780	18780	18780	18780	107
569	20240329	112300	716999120	18780	18790	18790	18780	1002
570	20240329	112200	698175210	18800	18800	18800	18800	1159
571	20240329	112100	676386010	18800	18800	18800	18800	0
572	20240329	112000	676386010	18800	18810	18810	18800	1017
573	20240329	111900	657264640	18820	18820	18820	18820	2
574	20240329	111800	657227000	18830	18830	18830	18830	0
575	20240329	111700	657227000	18830	18830	18830	18830	0
576	20240329	111600	657227000	18830	18830	18830	18830	45
577	20240329	111500	656379650	18810	18820	18820	18810	24
578	20240329	111400	655928060	18810	18810	18810	18810	1
579	20240329	111300	655909250	18830	18830	18830	18830	0
580	20240329	111200	655909250	18830	18820	18830	18820	33
581	20240329	111100	655288080	18830	18830	18830	18830	0
582	20240329	111000	655288080	18830	18820	18830	18820	301
583	20240329	110900	649623030	18820	18810	18820	18810	55
584	20240329	110800	648588130	18810	18810	18810	18810	127
585	20240329	110700	646199260	18820	18820	18820	18820	25
586	20240329	110600	645728760	18810	18810	18810	18810	1
587	20240329	110500	645709950	18820	18820	18820	18820	10
588	20240329	110400	645521750	18810	18810	18810	18810	11
589	20240329	110300	645314840	18810	18810	18810	18810	1
590	20240329	110200	645296030	18810	18810	18810	18810	0
591	20240329	110100	645296030	18810	18810	18810	18810	1
592	20240329	110000	645277220	18810	18810	18810	18810	0
593	20240329	105900	645277220	18810	18810	18810	18810	90
594	20240329	105800	643584320	18810	18810	18810	18810	0
595	20240329	105700	643584320	18810	18820	18820	18810	108
596	20240329	105600	641551940	18820	18840	18840	18820	259
597	20240329	105500	636673130	18840	18830	18840	18830	76
598	20240329	105400	635241700	18830	18830	18830	18830	40
599	20240329	105300	634488500	18870	18870	18870	18870	10
600	20240329	105200	634299800	18870	18870	18870	18870	10
601	20240329	105100	634111100	18830	18830	18830	18830	0
602	20240329	105000	634111100	18830	18830	18830	18830	0
603	20240329	104900	634111100	18830	18830	18830	18830	1
604	20240329	104800	634092270	18820	18820	18820	18820	0
605	20240329	104700	634092270	18820	18840	18870	18820	1135
606	20240329	104600	612716040	18850	18850	18850	18850	250
607	20240329	104500	608003540	18850	18870	18870	18850	151
608	20240329	104400	605154190	18870	18870	18890	18870	342
609	20240329	104300	598697630	18850	18860	18870	18850	178
610	20240329	104200	595340130	18860	18850	18860	18850	2
611	20240329	104100	595302420	18850	18850	18850	18850	11
612	20240329	104000	595095070	18850	18850	18850	18850	13
613	20240329	103900	594850020	18850	18840	18850	18840	222
614	20240329	103800	590666540	18840	18840	18840	18840	0
615	20240329	103700	590666540	18840	18840	18840	18840	112
616	20240329	103600	588556460	18840	18840	18840	18840	70
617	20240329	103500	587237660	18840	18850	18850	18840	69
618	20240329	103400	585937030	18850	18850	18850	18850	10
619	20240329	103300	585748530	18900	18850	18900	18850	26
620	20240329	103200	585258130	18900	18900	18900	18850	196
621	20240329	103100	581557180	18940	18940	18940	18940	0
622	20240329	103000	581557180	18940	18950	18950	18940	74
623	20240329	102900	580155030	18950	18950	18950	18950	1
624	20240329	102800	580136080	18930	18830	18930	18830	1428
625	20240329	102700	553202160	18830	18830	18830	18830	0
626	20240329	102600	553202160	18830	18820	18830	18820	133
627	20240329	102500	550697780	18820	18830	18830	18820	123
628	20240329	102400	548381890	18830	18830	18830	18830	40
629	20240329	102300	547628690	18830	18830	18830	18830	2
630	20240329	102200	547591030	18830	18830	18830	18830	2
631	20240329	102100	547553370	18830	18860	18890	18830	365
632	20240329	102000	540676280	18900	18860	18900	18860	65
633	20240329	101900	539450340	18900	18900	18900	18900	4
634	20240329	101800	539374740	18900	18900	18900	18900	1
635	20240329	101700	539355840	18850	18850	18850	18850	0
636	20240329	101600	539355840	18850	18860	18860	18850	155
637	20240329	101500	536433610	18860	18860	18860	18860	0
638	20240329	101400	536433610	18860	18860	18860	18860	31
639	20240329	101300	535848950	18850	18850	18850	18850	270
640	20240329	101200	530759450	18850	18850	18850	18850	0
641	20240329	101100	530759450	18850	18870	18870	18850	151
642	20240329	101000	527911540	18870	18870	18870	18870	0
643	20240329	100900	527911540	18870	18900	18900	18870	150
644	20240329	100800	525079440	18900	18900	18900	18900	0
645	20240329	100700	525079440	18900	18870	18910	18870	33
646	20240329	100600	524455740	18860	18910	18910	18860	152
647	20240329	100500	521588020	18910	18910	18910	18910	13
648	20240329	100400	521342190	18910	18900	18910	18900	130
649	20240329	100300	518884400	18900	18900	18900	18900	1124
650	20240329	100200	497640800	18900	18900	18900	18900	54
651	20240329	100100	496620200	18900	18900	18900	18900	110
652	20240329	100000	494541200	18900	18900	18900	18840	516
653	20240329	095900	484794160	18900	18910	18910	18900	17
654	20240329	095800	484472850	18910	18900	18910	18900	223
655	20240329	095700	480256020	18900	18880	18900	18880	1675
656	20240329	095600	448630800	18900	18880	18900	18880	117
657	20240329	095500	446421820	18900	18910	18910	18900	2
658	20240329	095400	446384010	18880	18870	18900	18870	1211
659	20240329	095300	423510540	18840	18840	18840	18840	6
660	20240329	095200	423397500	18840	18840	18840	18840	2
661	20240329	095100	423359820	18840	18830	18840	18830	161
662	20240329	095000	420327880	18810	18800	18810	18800	193
663	20240329	094900	416697610	18800	18800	18800	18800	0
664	20240329	094800	416697610	18800	18800	18800	18800	51
665	20240329	094700	415738810	18760	18760	18760	18760	20
666	20240329	094600	415363610	18760	18800	18800	18760	187
667	20240329	094500	411848160	18760	18770	18770	18760	143
668	20240329	094400	409165190	18800	18800	18800	18800	50
669	20240329	094300	408225190	18770	18770	18770	18770	4
670	20240329	094200	408150110	18770	18760	18770	18760	103
671	20240329	094100	406217300	18760	18760	18770	18760	479
672	20240329	094000	397230480	18770	18770	18770	18770	5
673	20240329	093900	397136630	18760	18760	18760	18760	13
674	20240329	093800	396892750	18760	18760	18760	18760	116
675	20240329	093700	394716590	18770	18780	18780	18770	31
676	20240329	093600	394134610	18810	18810	18810	18810	8
677	20240329	093500	393984130	18810	18810	18810	18810	2
678	20240329	093400	393946510	18810	18760	18810	18760	22
679	20240329	093300	393533190	18760	18770	18770	18760	347
680	20240329	093200	387023270	18760	18760	18760	18760	0
681	20240329	093100	387023270	18760	18760	18760	18760	3
682	20240329	093000	386966990	18760	18780	18810	18760	405
683	20240329	092900	379359650	18780	18790	18790	18780	650
684	20240329	092800	367152590	18790	18790	18790	18790	5
685	20240329	092700	367058640	18780	18810	18810	18780	342
686	20240329	092600	360630580	18810	18810	18810	18810	26
687	20240329	092500	360141520	18800	18850	18850	18800	734
688	20240329	092400	346337850	18780	18780	18780	18780	0
689	20240329	092300	346337850	18780	18870	18870	18780	742
690	20240329	092200	332378020	18880	18910	18910	18880	86
691	20240329	092100	330753390	18900	18950	18950	18900	415
692	20240329	092000	322904930	19020	18970	19030	18950	100
693	20240329	091900	321009710	18980	19070	19070	18980	1402
694	20240329	091800	294380520	19030	19070	19070	19010	142
695	20240329	091700	291677880	19030	19010	19080	19010	51
696	20240329	091600	290706420	19010	19050	19090	19010	486
697	20240329	091500	281457830	19010	19100	19100	19010	100
698	20240329	091400	279556380	19100	19090	19100	19000	408
699	20240329	091300	271784730	19090	19110	19110	19080	465
700	20240329	091200	262907790	19110	19120	19120	19100	828
701	20240329	091100	247085770	19120	18990	19140	18990	2923
702	20240329	091000	191397370	18980	18930	18990	18870	1184
703	20240329	090900	168961540	18930	18970	18970	18900	267
704	20240329	090800	163904820	18880	18980	18980	18880	1341
705	20240329	090700	138488030	18970	18960	18970	18960	1001
706	20240329	090600	119500970	18960	18780	18960	18780	2034
707	20240329	090500	81165590	18780	18780	18790	18780	335
708	20240329	090400	74872270	18720	18790	18790	18720	494
709	20240329	090300	65616890	18790	18720	18790	18720	60
710	20240329	090200	64489770	18720	18700	18720	18650	1399
711	20240329	090100	38372690	18700	18790	18790	18700	809
712	20240329	090000	23217080	18800	18850	18850	18800	1233