KissMeData/067630/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194400	29430661960	19340	19340	19340	19340	16724
3	20240319	194300	29430661960	19340	19340	19340	19340	0
4	20240319	194200	29430661960	19340	19340	19340	19340	0
5	20240319	194100	29430661960	19340	19340	19340	19340	0
6	20240319	194000	29430661960	19340	19340	19340	19340	0
7	20240319	193900	29430661960	19340	19340	19340	19340	0
8	20240319	193800	29430661960	19340	19340	19340	19340	0
9	20240319	193700	29430661960	19340	19340	19340	19340	0
10	20240319	193600	29430661960	19340	19340	19340	19340	0
11	20240319	193500	29430661960	19340	19340	19340	19340	0
12	20240319	193400	29430661960	19340	19340	19340	19340	0
13	20240319	193300	29430661960	19340	19340	19340	19340	0
14	20240319	193200	29430661960	19340	19340	19340	19340	0
15	20240319	193100	29430661960	19340	19340	19340	19340	0
16	20240319	193000	29430661960	19340	19340	19340	19340	0
17	20240319	192900	29430661960	19340	19340	19340	19340	0
18	20240319	192800	29430661960	19340	19340	19340	19340	0
19	20240319	192700	29430661960	19340	19340	19340	19340	0
20	20240319	192600	29430661960	19340	19340	19340	19340	0
21	20240319	192500	29430661960	19340	19340	19340	19340	0
22	20240319	192400	29430661960	19340	19340	19340	19340	0
23	20240319	192300	29430661960	19340	19340	19340	19340	0
24	20240319	192200	29430661960	19340	19340	19340	19340	0
25	20240319	192100	29430661960	19340	19340	19340	19340	0
26	20240319	192000	29430661960	19340	19340	19340	19340	0
27	20240319	191900	29430661960	19340	19340	19340	19340	0
28	20240319	191800	29430661960	19340	19340	19340	19340	0
29	20240319	191700	29430661960	19340	19340	19340	19340	0
30	20240319	191600	29430661960	19340	19340	19340	19340	0
31	20240319	191500	29430661960	19340	19340	19340	19340	0
32	20240319	191400	29430661960	19340	19340	19340	19340	16724
33	20240319	191300	29430661960	19340	19340	19340	19340	0
34	20240319	191200	29430661960	19340	19340	19340	19340	0
35	20240319	191100	29430661960	19340	19340	19340	19340	0
36	20240319	191000	29430661960	19340	19340	19340	19340	0
37	20240319	190900	29430661960	19340	19340	19340	19340	0
38	20240319	190800	29430661960	19340	19340	19340	19340	0
39	20240319	190700	29430661960	19340	19340	19340	19340	0
40	20240319	190600	29430661960	19340	19340	19340	19340	0
41	20240319	190500	29430661960	19340	19340	19340	19340	0
42	20240319	190400	29430661960	19340	19340	19340	19340	0
43	20240319	190300	29430661960	19340	19340	19340	19340	0
44	20240319	190200	29430661960	19340	19340	19340	19340	0
45	20240319	190100	29430661960	19340	19340	19340	19340	0
46	20240319	190000	29430661960	19340	19340	19340	19340	0
47	20240319	185900	29430661960	19340	19340	19340	19340	0
48	20240319	185800	29430661960	19340	19340	19340	19340	0
49	20240319	185700	29430661960	19340	19340	19340	19340	0
50	20240319	185600	29430661960	19340	19340	19340	19340	0
51	20240319	185500	29430661960	19340	19340	19340	19340	0
52	20240319	185400	29430661960	19340	19340	19340	19340	0
53	20240319	185300	29430661960	19340	19340	19340	19340	0
54	20240319	185200	29430661960	19340	19340	19340	19340	0
55	20240319	185100	29430661960	19340	19340	19340	19340	0
56	20240319	185000	29430661960	19340	19340	19340	19340	0
57	20240319	184900	29430661960	19340	19340	19340	19340	0
58	20240319	184800	29430661960	19340	19340	19340	19340	0
59	20240319	184700	29430661960	19340	19340	19340	19340	0
60	20240319	184600	29430661960	19340	19340	19340	19340	0
61	20240319	184500	29430661960	19340	19340	19340	19340	0
62	20240319	184400	29430661960	19340	19340	19340	19340	16724
63	20240319	184300	29430661960	19340	19340	19340	19340	0
64	20240319	184200	29430661960	19340	19340	19340	19340	0
65	20240319	184100	29430661960	19340	19340	19340	19340	0
66	20240319	184000	29430661960	19340	19340	19340	19340	0
67	20240319	183900	29430661960	19340	19340	19340	19340	0
68	20240319	183800	29430661960	19340	19340	19340	19340	0
69	20240319	183700	29430661960	19340	19340	19340	19340	0
70	20240319	183600	29430661960	19340	19340	19340	19340	0
71	20240319	183500	29430661960	19340	19340	19340	19340	0
72	20240319	183400	29430661960	19340	19340	19340	19340	0
73	20240319	183300	29430661960	19340	19340	19340	19340	0
74	20240319	183200	29430661960	19340	19340	19340	19340	0
75	20240319	183100	29430661960	19340	19340	19340	19340	0
76	20240319	183000	29430661960	19340	19340	19340	19340	0
77	20240319	182900	29430661960	19340	19340	19340	19340	0
78	20240319	182800	29430661960	19340	19340	19340	19340	0
79	20240319	182700	29430661960	19340	19340	19340	19340	0
80	20240319	182600	29430661960	19340	19340	19340	19340	0
81	20240319	182500	29430661960	19340	19340	19340	19340	0
82	20240319	182400	29430661960	19340	19340	19340	19340	0
83	20240319	182300	29430661960	19340	19340	19340	19340	0
84	20240319	182200	29430661960	19340	19340	19340	19340	0
85	20240319	182100	29430661960	19340	19340	19340	19340	0
86	20240319	182000	29430661960	19340	19340	19340	19340	0
87	20240319	181900	29430661960	19340	19340	19340	19340	0
88	20240319	181800	29430661960	19340	19340	19340	19340	0
89	20240319	181700	29430661960	19340	19340	19340	19340	0
90	20240319	181600	29430661960	19340	19340	19340	19340	0
91	20240319	181500	29430661960	19340	19340	19340	19340	0
92	20240319	181400	29430661960	19340	19340	19340	19340	16724
93	20240319	181300	29430661960	19340	19340	19340	19340	0
94	20240319	181200	29430661960	19340	19340	19340	19340	0
95	20240319	181100	29430661960	19340	19340	19340	19340	0
96	20240319	181000	29430661960	19340	19340	19340	19340	0
97	20240319	180900	29430661960	19340	19340	19340	19340	0
98	20240319	180800	29430661960	19340	19340	19340	19340	0
99	20240319	180700	29430661960	19340	19340	19340	19340	0
100	20240319	180600	29430661960	19340	19340	19340	19340	0
101	20240319	180500	29430661960	19340	19340	19340	19340	0
102	20240319	180400	29430661960	19340	19340	19340	19340	0
103	20240319	180300	29430661960	19340	19340	19340	19340	0
104	20240319	180200	29430661960	19340	19340	19340	19340	0
105	20240319	180100	29430661960	19340	19340	19340	19340	0
106	20240319	180000	29430661960	19340	19340	19340	19340	0
107	20240319	175900	29430661960	19340	19340	19340	19340	0
108	20240319	175800	29430661960	19340	19340	19340	19340	0
109	20240319	175700	29430661960	19340	19340	19340	19340	0
110	20240319	175600	29430661960	19340	19340	19340	19340	0
111	20240319	175500	29430661960	19340	19340	19340	19340	0
112	20240319	175400	29430661960	19340	19340	19340	19340	0
113	20240319	175300	29430661960	19340	19340	19340	19340	0
114	20240319	175200	29430661960	19340	19340	19340	19340	0
115	20240319	175100	29430661960	19340	19340	19340	19340	0
116	20240319	175000	29430661960	19340	19340	19340	19340	0
117	20240319	174900	29430661960	19340	19340	19340	19340	0
118	20240319	174800	29430661960	19340	19340	19340	19340	0
119	20240319	174700	29430661960	19340	19340	19340	19340	0
120	20240319	174600	29430661960	19340	19340	19340	19340	0
121	20240319	174500	29430661960	19340	19340	19340	19340	0
122	20240319	174400	29430661960	19340	19340	19340	19340	16724
123	20240319	174300	29430661960	19340	19340	19340	19340	0
124	20240319	174200	29430661960	19340	19340	19340	19340	0
125	20240319	174100	29430661960	19340	19340	19340	19340	0
126	20240319	174000	29430661960	19340	19340	19340	19340	0
127	20240319	173900	29430661960	19340	19340	19340	19340	0
128	20240319	173800	29430661960	19340	19340	19340	19340	0
129	20240319	173700	29430661960	19340	19340	19340	19340	0
130	20240319	173600	29430661960	19340	19340	19340	19340	0
131	20240319	173500	29430661960	19340	19340	19340	19340	0
132	20240319	173400	29430661960	19340	19340	19340	19340	0
133	20240319	173300	29430661960	19340	19340	19340	19340	0
134	20240319	173200	29430661960	19340	19340	19340	19340	0
135	20240319	173100	29430661960	19340	19340	19340	19340	0
136	20240319	173000	29430661960	19340	19340	19340	19340	0
137	20240319	172900	29430661960	19340	19340	19340	19340	0
138	20240319	172800	29430661960	19340	19340	19340	19340	0
139	20240319	172700	29430661960	19340	19340	19340	19340	0
140	20240319	172600	29430661960	19340	19340	19340	19340	0
141	20240319	172500	29430661960	19340	19340	19340	19340	0
142	20240319	172400	29430661960	19340	19340	19340	19340	0
143	20240319	172300	29430661960	19340	19340	19340	19340	0
144	20240319	172200	29430661960	19340	19340	19340	19340	0
145	20240319	172100	29430661960	19340	19340	19340	19340	0
146	20240319	172000	29430661960	19340	19340	19340	19340	0
147	20240319	171900	29430661960	19340	19340	19340	19340	0
148	20240319	171800	29430661960	19340	19340	19340	19340	0
149	20240319	171700	29430661960	19340	19340	19340	19340	0
150	20240319	171600	29430661960	19340	19340	19340	19340	0
151	20240319	171500	29430661960	19340	19340	19340	19340	0
152	20240319	171400	29430661960	19340	19340	19340	19340	16724
153	20240319	171300	29430661960	19340	19340	19340	19340	0
154	20240319	171200	29430661960	19340	19340	19340	19340	0
155	20240319	171100	29430661960	19340	19340	19340	19340	0
156	20240319	171000	29430661960	19340	19340	19340	19340	0
157	20240319	170900	29430661960	19340	19340	19340	19340	0
158	20240319	170800	29430661960	19340	19340	19340	19340	0
159	20240319	170700	29430661960	19340	19340	19340	19340	0
160	20240319	170600	29430661960	19340	19340	19340	19340	0
161	20240319	170500	29430661960	19340	19340	19340	19340	0
162	20240319	170400	29430661960	19340	19340	19340	19340	0
163	20240319	170300	29430661960	19340	19340	19340	19340	0
164	20240319	170200	29430661960	19340	19340	19340	19340	0
165	20240319	170100	29430661960	19340	19340	19340	19340	0
166	20240319	170000	29430661960	19340	19340	19340	19340	0
167	20240319	165900	29430661960	19340	19340	19340	19340	0
168	20240319	165800	29430661960	19340	19340	19340	19340	0
169	20240319	165700	29430661960	19340	19340	19340	19340	0
170	20240319	165600	29430661960	19340	19340	19340	19340	0
171	20240319	165500	29430661960	19340	19340	19340	19340	0
172	20240319	165400	29430661960	19340	19340	19340	19340	0
173	20240319	165300	29430661960	19340	19340	19340	19340	0
174	20240319	165200	29430661960	19340	19340	19340	19340	0
175	20240319	165100	29430661960	19340	19340	19340	19340	0
176	20240319	165000	29430661960	19340	19340	19340	19340	0
177	20240319	164900	29430661960	19340	19340	19340	19340	0
178	20240319	164800	29430661960	19340	19340	19340	19340	0
179	20240319	164700	29430661960	19340	19340	19340	19340	0
180	20240319	164600	29430661960	19340	19340	19340	19340	0
181	20240319	164500	29430661960	19340	19340	19340	19340	0
182	20240319	164400	29430661960	19340	19340	19340	19340	16724
183	20240319	164300	29430661960	19340	19340	19340	19340	0
184	20240319	164200	29430661960	19340	19340	19340	19340	0
185	20240319	164100	29430661960	19340	19340	19340	19340	0
186	20240319	164000	29430661960	19340	19340	19340	19340	0
187	20240319	163900	29430661960	19340	19340	19340	19340	0
188	20240319	163800	29430661960	19340	19340	19340	19340	0
189	20240319	163700	29430661960	19340	19340	19340	19340	0
190	20240319	163600	29430661960	19340	19340	19340	19340	0
191	20240319	163500	29430661960	19340	19340	19340	19340	0
192	20240319	163400	29430661960	19340	19340	19340	19340	0
193	20240319	163300	29430661960	19340	19340	19340	19340	0
194	20240319	163200	29430661960	19340	19340	19340	19340	0
195	20240319	163100	29430661960	19340	19340	19340	19340	0
196	20240319	163000	29430661960	19340	19340	19340	19340	0
197	20240319	162900	29430661960	19340	19340	19340	19340	0
198	20240319	162800	29430661960	19340	19340	19340	19340	0
199	20240319	162700	29430661960	19340	19340	19340	19340	0
200	20240319	162600	29430661960	19340	19340	19340	19340	0
201	20240319	162500	29430661960	19340	19340	19340	19340	0
202	20240319	162400	29430661960	19340	19340	19340	19340	0
203	20240319	162300	29430661960	19340	19340	19340	19340	0
204	20240319	162200	29430661960	19340	19340	19340	19340	0
205	20240319	162100	29430661960	19340	19340	19340	19340	0
206	20240319	162000	29430661960	19340	19340	19340	19340	0
207	20240319	161900	29430661960	19340	19340	19340	19340	0
208	20240319	161800	29430661960	19340	19340	19340	19340	0
209	20240319	161700	29430661960	19340	19340	19340	19340	0
210	20240319	161600	29430661960	19340	19340	19340	19340	0
211	20240319	161500	29430661960	19340	19340	19340	19340	0
212	20240319	161400	29430661960	19340	19340	19340	19340	16724
213	20240319	161300	29430661960	19340	19340	19340	19340	0
214	20240319	161200	29430661960	19340	19340	19340	19340	0
215	20240319	161100	29430661960	19340	19340	19340	19340	0
216	20240319	161000	29430661960	19340	19340	19340	19340	0
217	20240319	160900	29430661960	19340	19340	19340	19340	0
218	20240319	160800	29430661960	19340	19340	19340	19340	0
219	20240319	160700	29430661960	19340	19340	19340	19340	0
220	20240319	160600	29430661960	19340	19340	19340	19340	0
221	20240319	160500	29430661960	19340	19340	19340	19340	0
222	20240319	160400	29430661960	19340	19340	19340	19340	0
223	20240319	160300	29430661960	19340	19340	19340	19340	0
224	20240319	160200	29430661960	19340	19340	19340	19340	0
225	20240319	160100	29430661960	19340	19340	19340	19340	0
226	20240319	160000	29430661960	19340	19340	19340	19340	0
227	20240319	155900	29430661960	19340	19340	19340	19340	0
228	20240319	155800	29430661960	19340	19340	19340	19340	0
229	20240319	155700	29430661960	19340	19340	19340	19340	0
230	20240319	155600	29430661960	19340	19340	19340	19340	0
231	20240319	155500	29430661960	19340	19340	19340	19340	0
232	20240319	155400	29430661960	19340	19340	19340	19340	0
233	20240319	155300	29430661960	19340	19340	19340	19340	0
234	20240319	155200	29430661960	19340	19340	19340	19340	0
235	20240319	155100	29430661960	19340	19340	19340	19340	0
236	20240319	155000	29430661960	19340	19340	19340	19340	0
237	20240319	154900	29430661960	19340	19340	19340	19340	0
238	20240319	154800	29430661960	19340	19340	19340	19340	0
239	20240319	154700	29430661960	19340	19340	19340	19340	0
240	20240319	154600	29430661960	19340	19340	19340	19340	0
241	20240319	154500	29430661960	19340	19340	19340	19340	0
242	20240319	154400	29430661960	19340	19340	19340	19340	16724
243	20240319	154300	29430661960	19340	19340	19340	19340	0
244	20240319	154200	29430661960	19340	19340	19340	19340	0
245	20240319	154100	29430661960	19340	19340	19340	19340	0
246	20240319	154000	29430661960	19340	19340	19340	19340	0
247	20240319	153900	29430661960	19340	19340	19340	19340	0
248	20240319	153800	29430661960	19340	19340	19340	19340	0
249	20240319	153700	29430661960	19340	19340	19340	19340	0
250	20240319	153600	29430661960	19340	19340	19340	19340	0
251	20240319	153500	29430661960	19340	19340	19340	19340	0
252	20240319	153400	29430661960	19340	19340	19340	19340	0
253	20240319	153300	29430661960	19340	19340	19340	19340	0
254	20240319	153200	29430661960	19340	19340	19340	19340	0
255	20240319	153100	29430661960	19340	19340	19340	19340	0
256	20240319	153000	29430661960	19340	19340	19340	19340	16724
257	20240319	152900	29107219800	19260	19260	19260	19260	0
258	20240319	152800	29107219800	19260	19260	19260	19260	0
259	20240319	152700	29107219800	19260	19260	19260	19260	0
260	20240319	152600	29107219800	19260	19260	19260	19260	0
261	20240319	152500	29107219800	19260	19260	19260	19260	0
262	20240319	152400	29107219800	19260	19260	19260	19260	0
263	20240319	152300	29107219800	19260	19260	19260	19260	0
264	20240319	152200	29107219800	19260	19260	19260	19260	0
265	20240319	152100	29107219800	19260	19260	19260	19260	0
266	20240319	152000	29107219800	19260	19260	19260	19260	0
267	20240319	151900	29107219800	19260	19270	19270	19250	4646
268	20240319	151800	29017726540	19270	19290	19300	19240	10058
269	20240319	151700	28823957700	19290	19310	19320	19290	5339
270	20240319	151600	28720896470	19310	19330	19340	19300	5839
271	20240319	151500	28608085050	19330	19340	19340	19330	6465
272	20240319	151400	28483079800	19340	19320	19340	19320	5954
273	20240319	151300	28367975880	19330	19290	19340	19290	3318
274	20240319	151200	28303865040	19300	19300	19300	19290	2115
275	20240319	151100	28263055390	19300	19300	19310	19290	1866
276	20240319	151000	28227041950	19300	19260	19320	19260	4447
277	20240319	150900	28141212450	19260	19260	19280	19240	5434
278	20240319	150800	28036537850	19260	19280	19280	19250	3278
279	20240319	150700	27973407650	19280	19270	19290	19260	1078
280	20240319	150600	27952638310	19260	19290	19290	19250	2166
281	20240319	150500	27910890430	19290	19310	19310	19290	3254
282	20240319	150400	27848091660	19310	19340	19340	19300	1904
283	20240319	150300	27811320070	19340	19350	19360	19330	7232
284	20240319	150200	27671402040	19350	19350	19360	19340	3081
285	20240319	150100	27611789230	19340	19370	19380	19340	3772
286	20240319	150000	27538753070	19370	19330	19370	19320	2359
287	20240319	145900	27493118950	19330	19310	19330	19310	1051
288	20240319	145800	27472814420	19320	19310	19330	19310	2217
289	20240319	145700	27429985570	19320	19300	19330	19290	3845
290	20240319	145600	27355737420	19290	19240	19290	19240	4215
291	20240319	145500	27274549670	19250	19230	19250	19220	1169
292	20240319	145400	27252069190	19230	19250	19250	19230	1872
293	20240319	145300	27216043840	19260	19250	19260	19240	1622
294	20240319	145200	27184819520	19250	19280	19280	19240	4201
295	20240319	145100	27103904320	19270	19260	19270	19250	2362
296	20240319	145000	27058413830	19260	19290	19290	19250	1806
297	20240319	144900	27023608510	19300	19250	19300	19250	3821
298	20240319	144800	26949976650	19260	19220	19260	19210	3505
299	20240319	144700	26882556550	19220	19220	19250	19210	6680
300	20240319	144600	26754184200	19210	19280	19280	19210	8442
301	20240319	144500	26591659270	19270	19320	19330	19270	6427
302	20240319	144400	26467558720	19310	19290	19330	19280	2474
303	20240319	144300	26419807860	19290	19340	19340	19290	3649
304	20240319	144200	26349349250	19340	19380	19400	19330	8372
305	20240319	144100	26187176030	19370	19390	19410	19370	10116
306	20240319	144000	25990998200	19380	19330	19400	19330	4988
307	20240319	143900	25894340130	19330	19420	19450	19300	24139
308	20240319	143800	25425976500	19430	19270	19430	19270	33970
309	20240319	143700	24769143440	19270	19260	19280	19250	3425
310	20240319	143600	24703157500	19250	19240	19260	19220	3239
311	20240319	143500	24640820280	19220	19240	19240	19210	4795
312	20240319	143400	24548603850	19240	19220	19240	19200	4695
313	20240319	143300	24458392450	19220	19220	19230	19200	3860
314	20240319	143200	24384200580	19220	19240	19240	19220	4168
315	20240319	143100	24304054760	19240	19240	19240	19240	3057
316	20240319	143000	24245238080	19240	19180	19240	19180	5714
317	20240319	142900	24135483650	19180	19200	19210	19140	22726
318	20240319	142800	23699422190	19200	19220	19220	19200	2928
319	20240319	142700	23643173660	19230	19240	19240	19220	2040
320	20240319	142600	23603944650	19230	19240	19240	19230	1666
321	20240319	142500	23571900640	19250	19210	19250	19210	4512
322	20240319	142400	23485163620	19210	19210	19230	19210	5792
323	20240319	142300	23373867540	19210	19220	19230	19200	1874
324	20240319	142200	23337855080	19220	19270	19290	19220	24765
325	20240319	142100	22860736720	19270	19200	19270	19200	13318
326	20240319	142000	22604589220	19200	19200	19210	19200	2688
327	20240319	141900	22552975760	19210	19210	19210	19200	2815
328	20240319	141800	22498903510	19210	19120	19230	19120	23331
329	20240319	141700	22051351550	19120	19120	19120	19110	421
330	20240319	141600	22043304660	19120	19100	19120	19100	550
331	20240319	141500	22032793620	19100	19100	19110	19100	82
332	20240319	141400	22031226960	19100	19110	19110	19100	369
333	20240319	141300	22024178270	19100	19120	19120	19100	1223
334	20240319	141200	22000800170	19120	19130	19130	19120	808
335	20240319	141100	21985345940	19130	19130	19140	19130	1196
336	20240319	141000	21962465390	19130	19100	19130	19090	6102
337	20240319	140900	21845857770	19100	19100	19100	19090	450
338	20240319	140800	21837262790	19100	19060	19110	19060	6055
339	20240319	140700	21721654820	19060	19080	19080	19050	961
340	20240319	140600	21703332180	19080	19070	19080	19070	46
341	20240319	140500	21702454850	19070	19080	19080	19070	165
342	20240319	140400	21699306850	19090	19030	19090	19030	2832
343	20240319	140300	21645314760	19040	19040	19040	19040	235
344	20240319	140200	21640840360	19040	19040	19040	19040	530
345	20240319	140100	21630749160	19040	19030	19050	19030	1847
346	20240319	140000	21595590300	19030	19030	19030	19020	323
347	20240319	135900	21589444690	19030	19040	19040	19030	1085
348	20240319	135800	21568796960	19050	19050	19050	19040	1233
349	20240319	135700	21545310410	19050	19050	19060	19050	1320
350	20240319	135600	21520155390	19050	19060	19060	19050	844
351	20240319	135500	21504074970	19060	19060	19070	19060	2352
352	20240319	135400	21459242930	19070	19070	19070	19070	298
353	20240319	135300	21453560070	19070	19080	19080	19070	533
354	20240319	135200	21443394420	19080	19090	19090	19080	1068
355	20240319	135100	21423013110	19070	19070	19080	19070	1252
356	20240319	135000	21399129390	19070	19070	19070	19050	420
357	20240319	134900	21391125020	19070	19080	19080	19050	567
358	20240319	134800	21380319710	19080	19080	19080	19050	983
359	20240319	134700	21361586890	19080	19090	19090	19050	2884
360	20240319	134600	21306559920	19100	19110	19110	19090	1336
361	20240319	134500	21281042280	19110	19100	19110	19100	2312
362	20240319	134400	21236868760	19110	18970	19120	18970	15668
363	20240319	134300	20938341660	18970	18950	18970	18950	1122
364	20240319	134200	20917077920	18950	18950	18980	18950	1224
365	20240319	134100	20893868420	18940	18920	18960	18900	1936
366	20240319	134000	20857231900	18920	18930	18930	18900	12414
367	20240319	133900	20622548410	18920	18930	18930	18920	958
368	20240319	133800	20604421220	18930	18930	18930	18930	649
369	20240319	133700	20592135650	18940	18940	18950	18930	63
370	20240319	133600	20590942500	18940	18940	18940	18930	515
371	20240319	133500	20581189760	18940	18940	18950	18940	1603
372	20240319	133400	20550828340	18940	18980	18980	18940	293
373	20240319	133300	20545276890	18980	18990	18990	18980	273
374	20240319	133200	20540093780	18990	19020	19020	18990	309
375	20240319	133100	20534222810	19010	19050	19050	19010	2228
376	20240319	133000	20491828440	19050	19040	19050	19040	504
377	20240319	132900	20482231720	19040	19020	19040	19010	2301
378	20240319	132800	20438453040	19020	19020	19020	19010	1453
379	20240319	132700	20410830900	19010	19030	19030	19010	1849
380	20240319	132600	20375664720	19030	18920	19030	18920	6458
381	20240319	132500	20253097670	18920	18930	18950	18920	622
382	20240319	132400	20241322950	18930	18930	18940	18930	154
383	20240319	132300	20238407710	18940	18920	18940	18920	1060
384	20240319	132200	20218339570	18910	18950	18950	18910	1510
385	20240319	132100	20189771660	18940	18930	18940	18920	2789
386	20240319	132000	20136998530	18930	18940	18940	18930	1665
387	20240319	131900	20105479770	18940	18950	18950	18940	807
388	20240319	131800	20090190760	18960	18960	18970	18960	1151
389	20240319	131700	20068361550	18960	18970	18980	18960	2313
390	20240319	131600	20024490560	18970	18990	18990	18970	220
391	20240319	131500	20020315550	18990	18970	18990	18970	1123
392	20240319	131400	19998993710	18960	18950	18970	18930	3426
393	20240319	131300	19934047340	18950	18930	18950	18930	1069
394	20240319	131200	19913809850	18930	18950	18950	18930	447
395	20240319	131100	19905345830	18950	18960	18960	18950	394
396	20240319	131000	19897879110	18960	18960	18960	18950	705
397	20240319	130900	19884518180	18950	18950	18960	18950	32
398	20240319	130800	19883911570	18960	18960	18960	18950	535
399	20240319	130700	19873768360	18960	18960	18960	18960	661
400	20240319	130600	19861235800	18960	18960	18960	18960	103
401	20240319	130500	19859282920	18970	18950	18970	18930	2671
402	20240319	130400	19808676160	18970	18940	18970	18940	4288
403	20240319	130300	19727445220	18940	18940	18940	18930	101
404	20240319	130200	19725532360	18940	18940	18950	18940	853
405	20240319	130100	19709373760	18940	18950	18950	18940	599
406	20240319	130000	19698028270	18940	18960	18960	18940	334
407	20240319	125900	19691699210	18940	18940	18970	18940	1222
408	20240319	125800	19668547660	18940	18920	18950	18910	525
409	20240319	125700	19658610620	18930	18920	18930	18910	1152
410	20240319	125600	19636820480	18920	18930	18930	18920	1507
411	20240319	125500	19608307930	18930	18930	18930	18920	704
412	20240319	125400	19594983110	18930	18920	18940	18920	881
413	20240319	125300	19578314370	18920	18910	18920	18910	1156
414	20240319	125200	19556451640	18910	18900	18940	18900	1158
415	20240319	125100	19534542810	18900	18930	18930	18900	1671
416	20240319	125000	19502927650	18940	18940	18950	18920	347
417	20240319	124900	19496354300	18940	18920	18940	18920	604
418	20240319	124800	19484917920	18920	18920	18920	18920	530
419	20240319	124700	19474890320	18910	18890	18910	18890	575
420	20240319	124600	19464025820	18890	18890	18890	18880	1178
421	20240319	124500	19441776550	18890	18930	18930	18890	2530
422	20240319	124400	19393952390	18930	18930	18940	18930	1117
423	20240319	124300	19372807570	18930	18980	18980	18930	1197
424	20240319	124200	19350127290	18970	18950	18990	18950	1295
425	20240319	124100	19325547520	18950	18930	18960	18930	119
426	20240319	124000	19323294690	18930	18930	18930	18920	484
427	20240319	123900	19314133570	18930	18910	19000	18910	1046
428	20240319	123800	19294349460	18910	19020	19020	18910	9047
429	20240319	123700	19122745090	19000	19000	19030	19000	753
430	20240319	123600	19108437590	19000	19020	19030	19000	3553
431	20240319	123500	19040906280	19020	19030	19040	19020	924
432	20240319	123400	19023327660	19030	19020	19040	19020	738
433	20240319	123300	19009284770	19010	19000	19010	19000	794
434	20240319	123200	18994198380	19000	19020	19020	19000	189
435	20240319	123100	18990605540	19020	19010	19040	18980	1224
436	20240319	123000	18967358850	19000	19000	19000	18990	878
437	20240319	122900	18950677750	19000	19060	19060	19000	1764
438	20240319	122800	18917107200	19060	19080	19080	19040	1325
439	20240319	122700	18891866970	19080	19090	19090	19080	1993
440	20240319	122600	18853837390	19090	19130	19130	19090	4122
441	20240319	122500	18775086670	19130	19080	19140	19080	10143
442	20240319	122400	18581179310	19080	19060	19090	19060	2315
443	20240319	122300	18537019040	19060	19020	19060	19020	1210
444	20240319	122200	18513971500	19020	19050	19050	19010	748
445	20240319	122100	18499738270	19050	19040	19060	19020	4134
446	20240319	122000	18421000830	19040	18940	19040	18940	3939
447	20240319	121900	18346222920	18940	18940	18950	18930	2971
448	20240319	121800	18289952500	18940	18950	18950	18940	671
449	20240319	121700	18277242560	18950	18940	18950	18910	1858
450	20240319	121600	18242057040	18930	18940	18950	18930	1845
451	20240319	121500	18207124980	18940	18910	18980	18900	4922
452	20240319	121400	18113853670	18910	18910	18930	18900	1199
453	20240319	121300	18091171340	18900	18940	18940	18900	2439
454	20240319	121200	18045007330	18940	18910	18940	18910	1011
455	20240319	121100	18025876940	18910	18930	18930	18900	765
456	20240319	121000	18011407420	18930	18930	18940	18910	515
457	20240319	120900	18001664400	18920	18900	18920	18900	419
458	20240319	120800	17993743860	18900	18900	18900	18870	820
459	20240319	120700	17978250220	18890	18870	18890	18860	4763
460	20240319	120600	17888380170	18870	18890	18890	18870	601
461	20240319	120500	17877036430	18890	18900	18900	18890	2493
462	20240319	120400	17829921270	18910	18930	18930	18910	258
463	20240319	120300	17825040940	18930	18930	18940	18920	1178
464	20240319	120200	17802741640	18930	18910	18940	18900	1160
465	20240319	120100	17780798900	18900	18880	18900	18860	1573
466	20240319	120000	17751091840	18880	18880	18880	18860	404
467	20240319	115900	17743466660	18890	18890	18890	18880	595
468	20240319	115800	17732229000	18890	18880	18890	18860	2622
469	20240319	115700	17682746310	18880	18910	18910	18870	1063
470	20240319	115600	17662677820	18890	18900	18910	18890	869
471	20240319	115500	17646259550	18900	18870	18900	18870	1371
472	20240319	115400	17620378350	18890	18870	18890	18860	2360
473	20240319	115300	17575852750	18870	18890	18890	18870	1218
474	20240319	115200	17552866300	18890	18920	18920	18870	6109
475	20240319	115100	17437451130	18910	18940	18940	18910	3663
476	20240319	115000	17368104450	18940	18950	18950	18940	858
477	20240319	114900	17351851830	18950	18960	18960	18950	1324
478	20240319	114800	17326759580	18960	18960	18970	18960	1468
479	20240319	114700	17298924100	18960	18970	18980	18960	1672
480	20240319	114600	17267208320	18980	18980	18980	18970	559
481	20240319	114500	17256603650	18980	18990	18990	18970	1876
482	20240319	114400	17221000180	18990	18980	19000	18980	1513
483	20240319	114300	17192260130	18970	18950	18970	18940	1025
484	20240319	114200	17172835260	18950	18960	18960	18940	2555
485	20240319	114100	17124401580	18960	18980	18990	18940	1815
486	20240319	114000	17089974600	18970	18940	18970	18940	1033
487	20240319	113900	17070392220	18940	18910	18950	18910	1784
488	20240319	113800	17036623120	18920	18900	18920	18900	1872
489	20240319	113700	17001223360	18910	18910	18920	18900	1560
490	20240319	113600	16971722020	18910	18910	18910	18900	1023
491	20240319	113500	16952383360	18910	18910	18920	18910	1403
492	20240319	113400	16925851400	18900	18920	18920	18900	2199
493	20240319	113300	16884274340	18920	18920	18920	18920	714
494	20240319	113200	16870765460	18920	18930	18930	18920	1597
495	20240319	113100	16840550040	18930	18930	18940	18930	521
496	20240319	113000	16830686990	18930	18930	18930	18930	1427
497	20240319	112900	16803673880	18930	18930	18930	18910	2626
498	20240319	112800	16753989210	18930	18940	18940	18930	1343
499	20240319	112700	16728565600	18940	18930	18940	18930	1235
500	20240319	112600	16705184000	18930	18930	18950	18930	2462
501	20240319	112500	16658566530	18940	18960	18960	18930	2324
502	20240319	112400	16614537410	18950	18950	18960	18950	1065
503	20240319	112300	16594355120	18950	18960	18960	18950	1095
504	20240319	112200	16573601620	18980	18960	18980	18960	1193
505	20240319	112100	16550982070	18980	18950	18990	18950	628
506	20240319	112000	16539069020	18950	19010	19010	18950	3485
507	20240319	111900	16472932120	19020	19040	19050	19010	1357
508	20240319	111800	16447128940	19050	19040	19060	19040	248
509	20240319	111700	16442404510	19030	19020	19030	19020	236
510	20240319	111600	16437915770	19010	19020	19050	19010	609
511	20240319	111500	16426336560	19050	18980	19050	18980	2416
512	20240319	111400	16380453780	18980	18970	18980	18960	511
513	20240319	111300	16370760510	18960	18960	18970	18960	292
514	20240319	111200	16365224090	18960	18960	18970	18960	47
515	20240319	111100	16364332950	18960	18930	18960	18930	436
516	20240319	111000	16356071890	18930	18910	18930	18910	334
517	20240319	110900	16349754010	18910	18920	18920	18910	1701
518	20240319	110800	16317582850	18910	18940	18950	18910	2960
519	20240319	110700	16261568400	18950	18970	18970	18950	4098
520	20240319	110600	16183874920	18970	18970	18970	18970	1151
521	20240319	110500	16162040450	18970	18960	18970	18960	747
522	20240319	110400	16147869880	18970	18960	18970	18960	1651
523	20240319	110300	16116560220	18960	18980	18990	18960	185
524	20240319	110200	16113052210	18980	18950	18990	18950	997
525	20240319	110100	16094136010	18950	18970	19000	18950	1371
526	20240319	110000	16068127630	18970	18970	18970	18960	1003
527	20240319	105900	16049109460	18970	18990	18990	18960	2209
528	20240319	105800	16007196130	18990	18980	19000	18980	743
529	20240319	105700	15993093300	18980	19000	19010	18980	266
530	20240319	105600	15988042780	19010	18990	19010	18990	844
531	20240319	105500	15972013580	19010	19010	19010	18990	1450
532	20240319	105400	15944463190	19000	18980	19010	18980	977
533	20240319	105300	15925911360	18980	19040	19040	18970	1658
534	20240319	105200	15894435090	19050	19120	19120	19050	4204
535	20240319	105100	15814203950	19120	19120	19130	19120	7299
536	20240319	105000	15674624140	19120	19130	19130	19120	1869
537	20240319	104900	15638882010	19130	19110	19130	19110	1767
538	20240319	104800	15605107920	19100	19100	19140	19100	3142
539	20240319	104700	15545054220	19100	19130	19140	19100	2635
540	20240319	104600	15494698540	19130	19090	19130	19070	1859
541	20240319	104500	15459202930	19090	19150	19160	19090	8088
542	20240319	104400	15304435510	19160	19070	19160	19070	5363
543	20240319	104300	15201851630	19090	18980	19100	18980	2925
544	20240319	104200	15146168660	19000	19000	19020	18980	1463
545	20240319	104100	15118376520	19000	18940	19000	18930	4269
546	20240319	104000	15037402440	18940	19020	19040	18930	15903
547	20240319	103900	14735368270	19020	19020	19030	19010	4359
548	20240319	103800	14652468780	19030	19030	19030	19010	4186
549	20240319	103700	14572842180	19030	19030	19060	19020	1498
550	20240319	103600	14544327820	19030	19070	19080	19000	4977
551	20240319	103500	14449584650	19070	19150	19160	19070	8479
552	20240319	103400	14287359510	19160	19110	19160	19100	9890
553	20240319	103300	14098054920	19110	18970	19120	18960	8767
554	20240319	103200	13931187650	18960	18940	18960	18930	4867
555	20240319	103100	13838979940	18950	18960	18960	18930	5698
556	20240319	103000	13731002990	18960	18930	18960	18910	5135
557	20240319	102900	13633737370	18930	18810	18930	18790	32770
558	20240319	102800	13016182500	18810	18790	18810	18790	2754
559	20240319	102700	12964409000	18800	18790	18800	18790	1093
560	20240319	102600	12943864670	18800	18790	18800	18790	1466
561	20240319	102500	12916312790	18790	18790	18800	18790	1847
562	20240319	102400	12881607160	18790	18790	18790	18780	1495
563	20240319	102300	12853524920	18790	18770	18800	18770	5028
564	20240319	102200	12759081660	18770	18810	18820	18770	14455
565	20240319	102100	12487515880	18820	18810	18820	18800	3053
566	20240319	102000	12430088630	18820	18820	18830	18800	3568
567	20240319	101900	12362930210	18830	18800	18860	18800	6499
568	20240319	101800	12240533750	18810	18810	18820	18800	3772
569	20240319	101700	12169577090	18810	18820	18830	18800	2227
570	20240319	101600	12127675300	18820	18800	18840	18790	4872
571	20240319	101500	12036028230	18790	18850	18850	18790	32685
572	20240319	101400	11421179890	18840	18840	18850	18840	1525
573	20240319	101300	11392439660	18840	18850	18850	18840	4477
574	20240319	101200	11308063130	18850	18860	18860	18850	3484
575	20240319	101100	11242383160	18860	18860	18870	18850	3423
576	20240319	101000	11177828260	18860	18870	18870	18860	3228
577	20240319	100900	11116940470	18870	18890	18890	18870	2036
578	20240319	100800	11078496790	18890	18940	18940	18890	1138
579	20240319	100700	11056961180	18940	18880	18940	18870	3996
580	20240319	100600	10981436460	18880	18890	18890	18870	3388
581	20240319	100500	10917484610	18880	18890	18910	18880	2851
582	20240319	100400	10863644860	18890	18930	18930	18890	9643
583	20240319	100300	10681332360	18930	18920	18930	18910	1833
584	20240319	100200	10646655470	18930	18910	18930	18910	1277
585	20240319	100100	10622500570	18920	18910	18930	18900	1544
586	20240319	100000	10593313660	18910	18930	18940	18910	15883
587	20240319	095900	10292761310	18930	18930	18950	18930	3576
588	20240319	095800	10225041750	18930	18940	18970	18930	3261
589	20240319	095700	10163288720	18950	19000	19000	18930	10782
590	20240319	095600	9958840340	19000	19010	19030	19000	3093
591	20240319	095500	9900045590	19010	19000	19020	19000	870
592	20240319	095400	9883508040	19010	19000	19010	19000	1332
593	20240319	095300	9858194460	19000	19040	19050	19000	1636
594	20240319	095200	9827089720	19050	19010	19050	19000	1667
595	20240319	095100	9795400220	19010	19000	19020	19000	2963
596	20240319	095000	9739082920	19010	19010	19020	19000	1118
597	20240319	094900	9717828160	19010	19000	19010	18990	1213
598	20240319	094800	9694778760	18990	18990	18990	18980	1089
599	20240319	094700	9674100400	18990	18990	19010	18990	1920
600	20240319	094600	9637623990	18990	19050	19050	18990	5064
601	20240319	094500	9541299160	19050	19100	19120	19010	7164
602	20240319	094400	9404655470	19130	18950	19160	18950	11017
603	20240319	094300	9194681270	18950	18950	18970	18950	2139
604	20240319	094200	9154137740	18960	19030	19030	18950	5224
605	20240319	094100	9054886680	19030	19020	19050	19000	2924
606	20240319	094000	8999257960	19030	18960	19050	18960	4511
607	20240319	093900	8913569190	18970	18950	19000	18940	5120
608	20240319	093800	8816494550	18950	19000	19010	18920	15892
609	20240319	093700	8515077880	19020	19060	19070	18980	7651
610	20240319	093600	8369633150	19060	19180	19190	19060	12665
611	20240319	093500	8127105350	19180	19140	19190	19100	6444
612	20240319	093400	8003662180	19140	19150	19170	19140	7614
613	20240319	093300	7857852970	19150	19030	19180	19030	15667
614	20240319	093200	7558316530	19030	18980	19030	18930	4784
615	20240319	093100	7467485740	18990	19050	19050	18980	11790
616	20240319	093000	7243261300	19050	19020	19050	19020	4135
617	20240319	092900	7164566020	19020	19020	19050	19020	2937
618	20240319	092800	7108672310	19020	19010	19020	19010	2116
619	20240319	092700	7068445500	19010	18990	19030	18980	5886
620	20240319	092600	6956611560	19010	19000	19010	18920	6836
621	20240319	092500	6826859690	19000	18830	19050	18830	20742
622	20240319	092400	6434132430	18840	18850	18860	18840	7337
623	20240319	092300	6295845220	18860	18850	18880	18850	9474
624	20240319	092200	6117104480	18850	18900	18900	18850	14205
625	20240319	092100	5849066770	18890	18900	18930	18860	18406
626	20240319	092000	5501320190	18900	18910	18930	18900	6293
627	20240319	091900	5382340590	18910	18930	18930	18910	4144
628	20240319	091800	5303942820	18950	18990	18990	18930	3328
629	20240319	091700	5240865770	18990	18940	18990	18920	7923
630	20240319	091600	5090744860	18940	18950	18960	18930	9434
631	20240319	091500	4911982550	18950	18970	18980	18950	4617
632	20240319	091400	4824433250	18970	19010	19010	18960	26888
633	20240319	091300	4313646950	19010	19040	19050	19000	3778
634	20240319	091200	4241804010	19040	19080	19090	19040	7606
635	20240319	091100	4096877930	19070	19140	19160	19060	27136
636	20240319	091000	3578554940	19120	19150	19160	19120	5908
637	20240319	090900	3465523990	19150	19140	19180	19080	8813
638	20240319	090800	3296716070	19140	19020	19150	18960	14472
639	20240319	090700	3021585990	19020	19010	19150	19000	8706
640	20240319	090600	2855628910	19010	19070	19080	18980	16576
641	20240319	090500	2540491880	19070	19090	19130	19070	7663
642	20240319	090400	2394164320	19110	19130	19160	19070	12731
643	20240319	090300	2150967630	19150	19030	19200	19000	14490
644	20240319	090200	1873783750	19030	18850	19030	18800	16586
645	20240319	090100	1559827520	18840	19090	19110	18780	33274
646	20240319	090000	930529020	19090	19200	19260	19090	48402