KissMeData/095500/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	200300	24428394780	19040	19040	19040	19040	22956
3	20240314	200200	24428394780	19040	19040	19040	19040	0
4	20240314	200100	24428394780	19040	19040	19040	19040	0
5	20240314	200000	24428394780	19040	19040	19040	19040	0
6	20240314	195900	24428394780	19040	19040	19040	19040	0
7	20240314	195800	24428394780	19040	19040	19040	19040	0
8	20240314	195700	24428394780	19040	19040	19040	19040	0
9	20240314	195600	24428394780	19040	19040	19040	19040	0
10	20240314	195500	24428394780	19040	19040	19040	19040	0
11	20240314	195400	24428394780	19040	19040	19040	19040	0
12	20240314	195300	24428394780	19040	19040	19040	19040	0
13	20240314	195200	24428394780	19040	19040	19040	19040	0
14	20240314	195100	24428394780	19040	19040	19040	19040	0
15	20240314	195000	24428394780	19040	19040	19040	19040	0
16	20240314	194900	24428394780	19040	19040	19040	19040	0
17	20240314	194800	24428394780	19040	19040	19040	19040	0
18	20240314	194700	24428394780	19040	19040	19040	19040	0
19	20240314	194600	24428394780	19040	19040	19040	19040	0
20	20240314	194500	24428394780	19040	19040	19040	19040	0
21	20240314	194400	24428394780	19040	19040	19040	19040	0
22	20240314	194300	24428394780	19040	19040	19040	19040	0
23	20240314	194200	24428394780	19040	19040	19040	19040	0
24	20240314	194100	24428394780	19040	19040	19040	19040	0
25	20240314	194000	24428394780	19040	19040	19040	19040	0
26	20240314	193900	24428394780	19040	19040	19040	19040	0
27	20240314	193800	24428394780	19040	19040	19040	19040	0
28	20240314	193700	24428394780	19040	19040	19040	19040	0
29	20240314	193600	24428394780	19040	19040	19040	19040	0
30	20240314	193500	24428394780	19040	19040	19040	19040	0
31	20240314	193400	24428394780	19040	19040	19040	19040	0
32	20240314	193300	24428394780	19040	19040	19040	19040	22956
33	20240314	193200	24428394780	19040	19040	19040	19040	0
34	20240314	193100	24428394780	19040	19040	19040	19040	0
35	20240314	193000	24428394780	19040	19040	19040	19040	0
36	20240314	192900	24428394780	19040	19040	19040	19040	0
37	20240314	192800	24428394780	19040	19040	19040	19040	0
38	20240314	192700	24428394780	19040	19040	19040	19040	0
39	20240314	192600	24428394780	19040	19040	19040	19040	0
40	20240314	192500	24428394780	19040	19040	19040	19040	0
41	20240314	192400	24428394780	19040	19040	19040	19040	0
42	20240314	192300	24428394780	19040	19040	19040	19040	0
43	20240314	192200	24428394780	19040	19040	19040	19040	0
44	20240314	192100	24428394780	19040	19040	19040	19040	0
45	20240314	192000	24428394780	19040	19040	19040	19040	0
46	20240314	191900	24428394780	19040	19040	19040	19040	0
47	20240314	191800	24428394780	19040	19040	19040	19040	0
48	20240314	191700	24428394780	19040	19040	19040	19040	0
49	20240314	191600	24428394780	19040	19040	19040	19040	0
50	20240314	191500	24428394780	19040	19040	19040	19040	0
51	20240314	191400	24428394780	19040	19040	19040	19040	0
52	20240314	191300	24428394780	19040	19040	19040	19040	0
53	20240314	191200	24428394780	19040	19040	19040	19040	0
54	20240314	191100	24428394780	19040	19040	19040	19040	0
55	20240314	191000	24428394780	19040	19040	19040	19040	0
56	20240314	190900	24428394780	19040	19040	19040	19040	0
57	20240314	190800	24428394780	19040	19040	19040	19040	0
58	20240314	190700	24428394780	19040	19040	19040	19040	0
59	20240314	190600	24428394780	19040	19040	19040	19040	0
60	20240314	190500	24428394780	19040	19040	19040	19040	0
61	20240314	190400	24428394780	19040	19040	19040	19040	0
62	20240314	190300	24428394780	19040	19040	19040	19040	22956
63	20240314	190200	24428394780	19040	19040	19040	19040	0
64	20240314	190100	24428394780	19040	19040	19040	19040	0
65	20240314	190000	24428394780	19040	19040	19040	19040	0
66	20240314	185900	24428394780	19040	19040	19040	19040	0
67	20240314	185800	24428394780	19040	19040	19040	19040	0
68	20240314	185700	24428394780	19040	19040	19040	19040	0
69	20240314	185600	24428394780	19040	19040	19040	19040	0
70	20240314	185500	24428394780	19040	19040	19040	19040	0
71	20240314	185400	24428394780	19040	19040	19040	19040	0
72	20240314	185300	24428394780	19040	19040	19040	19040	0
73	20240314	185200	24428394780	19040	19040	19040	19040	0
74	20240314	185100	24428394780	19040	19040	19040	19040	0
75	20240314	185000	24428394780	19040	19040	19040	19040	0
76	20240314	184900	24428394780	19040	19040	19040	19040	0
77	20240314	184800	24428394780	19040	19040	19040	19040	0
78	20240314	184700	24428394780	19040	19040	19040	19040	0
79	20240314	184600	24428394780	19040	19040	19040	19040	0
80	20240314	184500	24428394780	19040	19040	19040	19040	0
81	20240314	184400	24428394780	19040	19040	19040	19040	0
82	20240314	184300	24428394780	19040	19040	19040	19040	0
83	20240314	184200	24428394780	19040	19040	19040	19040	0
84	20240314	184100	24428394780	19040	19040	19040	19040	0
85	20240314	184000	24428394780	19040	19040	19040	19040	0
86	20240314	183900	24428394780	19040	19040	19040	19040	0
87	20240314	183800	24428394780	19040	19040	19040	19040	0
88	20240314	183700	24428394780	19040	19040	19040	19040	0
89	20240314	183600	24428394780	19040	19040	19040	19040	0
90	20240314	183500	24428394780	19040	19040	19040	19040	0
91	20240314	183400	24428394780	19040	19040	19040	19040	0
92	20240314	183300	24428394780	19040	19040	19040	19040	22956
93	20240314	183200	24428394780	19040	19040	19040	19040	0
94	20240314	183100	24428394780	19040	19040	19040	19040	0
95	20240314	183000	24428394780	19040	19040	19040	19040	0
96	20240314	182900	24428394780	19040	19040	19040	19040	0
97	20240314	182800	24428394780	19040	19040	19040	19040	0
98	20240314	182700	24428394780	19040	19040	19040	19040	0
99	20240314	182600	24428394780	19040	19040	19040	19040	0
100	20240314	182500	24428394780	19040	19040	19040	19040	0
101	20240314	182400	24428394780	19040	19040	19040	19040	0
102	20240314	182300	24428394780	19040	19040	19040	19040	0
103	20240314	182200	24428394780	19040	19040	19040	19040	0
104	20240314	182100	24428394780	19040	19040	19040	19040	0
105	20240314	182000	24428394780	19040	19040	19040	19040	0
106	20240314	181900	24428394780	19040	19040	19040	19040	0
107	20240314	181800	24428394780	19040	19040	19040	19040	0
108	20240314	181700	24428394780	19040	19040	19040	19040	0
109	20240314	181600	24428394780	19040	19040	19040	19040	0
110	20240314	181500	24428394780	19040	19040	19040	19040	0
111	20240314	181400	24428394780	19040	19040	19040	19040	0
112	20240314	181300	24428394780	19040	19040	19040	19040	0
113	20240314	181200	24428394780	19040	19040	19040	19040	0
114	20240314	181100	24428394780	19040	19040	19040	19040	0
115	20240314	181000	24428394780	19040	19040	19040	19040	0
116	20240314	180900	24428394780	19040	19040	19040	19040	0
117	20240314	180800	24428394780	19040	19040	19040	19040	0
118	20240314	180700	24428394780	19040	19040	19040	19040	0
119	20240314	180600	24428394780	19040	19040	19040	19040	0
120	20240314	180500	24428394780	19040	19040	19040	19040	0
121	20240314	180400	24428394780	19040	19040	19040	19040	0
122	20240314	180300	24428394780	19040	19040	19040	19040	22956
123	20240314	180200	24428394780	19040	19040	19040	19040	0
124	20240314	180100	24428394780	19040	19040	19040	19040	0
125	20240314	180000	24428394780	19040	19040	19040	19040	0
126	20240314	175900	24428394780	19040	19040	19040	19040	0
127	20240314	175800	24428394780	19040	19040	19040	19040	0
128	20240314	175700	24428394780	19040	19040	19040	19040	0
129	20240314	175600	24428394780	19040	19040	19040	19040	0
130	20240314	175500	24428394780	19040	19040	19040	19040	0
131	20240314	175400	24428394780	19040	19040	19040	19040	0
132	20240314	175300	24428394780	19040	19040	19040	19040	0
133	20240314	175200	24428394780	19040	19040	19040	19040	0
134	20240314	175100	24428394780	19040	19040	19040	19040	0
135	20240314	175000	24428394780	19040	19040	19040	19040	0
136	20240314	174900	24428394780	19040	19040	19040	19040	0
137	20240314	174800	24428394780	19040	19040	19040	19040	0
138	20240314	174700	24428394780	19040	19040	19040	19040	0
139	20240314	174600	24428394780	19040	19040	19040	19040	0
140	20240314	174500	24428394780	19040	19040	19040	19040	0
141	20240314	174400	24428394780	19040	19040	19040	19040	0
142	20240314	174300	24428394780	19040	19040	19040	19040	0
143	20240314	174200	24428394780	19040	19040	19040	19040	0
144	20240314	174100	24428394780	19040	19040	19040	19040	0
145	20240314	174000	24428394780	19040	19040	19040	19040	0
146	20240314	173900	24428394780	19040	19040	19040	19040	0
147	20240314	173800	24428394780	19040	19040	19040	19040	0
148	20240314	173700	24428394780	19040	19040	19040	19040	0
149	20240314	173600	24428394780	19040	19040	19040	19040	0
150	20240314	173500	24428394780	19040	19040	19040	19040	0
151	20240314	173400	24428394780	19040	19040	19040	19040	0
152	20240314	173300	24428394780	19040	19040	19040	19040	22956
153	20240314	173200	24428394780	19040	19040	19040	19040	0
154	20240314	173100	24428394780	19040	19040	19040	19040	0
155	20240314	173000	24428394780	19040	19040	19040	19040	0
156	20240314	172900	24428394780	19040	19040	19040	19040	0
157	20240314	172800	24428394780	19040	19040	19040	19040	0
158	20240314	172700	24428394780	19040	19040	19040	19040	0
159	20240314	172600	24428394780	19040	19040	19040	19040	0
160	20240314	172500	24428394780	19040	19040	19040	19040	0
161	20240314	172400	24428394780	19040	19040	19040	19040	0
162	20240314	172300	24428394780	19040	19040	19040	19040	0
163	20240314	172200	24428394780	19040	19040	19040	19040	0
164	20240314	172100	24428394780	19040	19040	19040	19040	0
165	20240314	172000	24428394780	19040	19040	19040	19040	0
166	20240314	171900	24428394780	19040	19040	19040	19040	0
167	20240314	171800	24428394780	19040	19040	19040	19040	0
168	20240314	171700	24428394780	19040	19040	19040	19040	0
169	20240314	171600	24428394780	19040	19040	19040	19040	0
170	20240314	171500	24428394780	19040	19040	19040	19040	0
171	20240314	171400	24428394780	19040	19040	19040	19040	0
172	20240314	171300	24428394780	19040	19040	19040	19040	0
173	20240314	171200	24428394780	19040	19040	19040	19040	0
174	20240314	171100	24428394780	19040	19040	19040	19040	0
175	20240314	171000	24428394780	19040	19040	19040	19040	0
176	20240314	170900	24428394780	19040	19040	19040	19040	0
177	20240314	170800	24428394780	19040	19040	19040	19040	0
178	20240314	170700	24428394780	19040	19040	19040	19040	0
179	20240314	170600	24428394780	19040	19040	19040	19040	0
180	20240314	170500	24428394780	19040	19040	19040	19040	0
181	20240314	170400	24428394780	19040	19040	19040	19040	0
182	20240314	170300	24428394780	19040	19040	19040	19040	22956
183	20240314	170200	24428394780	19040	19040	19040	19040	0
184	20240314	170100	24428394780	19040	19040	19040	19040	0
185	20240314	170000	24428394780	19040	19040	19040	19040	0
186	20240314	165900	24428394780	19040	19040	19040	19040	0
187	20240314	165800	24428394780	19040	19040	19040	19040	0
188	20240314	165700	24428394780	19040	19040	19040	19040	0
189	20240314	165600	24428394780	19040	19040	19040	19040	0
190	20240314	165500	24428394780	19040	19040	19040	19040	0
191	20240314	165400	24428394780	19040	19040	19040	19040	0
192	20240314	165300	24428394780	19040	19040	19040	19040	0
193	20240314	165200	24428394780	19040	19040	19040	19040	0
194	20240314	165100	24428394780	19040	19040	19040	19040	0
195	20240314	165000	24428394780	19040	19040	19040	19040	0
196	20240314	164900	24428394780	19040	19040	19040	19040	0
197	20240314	164800	24428394780	19040	19040	19040	19040	0
198	20240314	164700	24428394780	19040	19040	19040	19040	0
199	20240314	164600	24428394780	19040	19040	19040	19040	0
200	20240314	164500	24428394780	19040	19040	19040	19040	0
201	20240314	164400	24428394780	19040	19040	19040	19040	0
202	20240314	164300	24428394780	19040	19040	19040	19040	0
203	20240314	164200	24428394780	19040	19040	19040	19040	0
204	20240314	164100	24428394780	19040	19040	19040	19040	0
205	20240314	164000	24428394780	19040	19040	19040	19040	0
206	20240314	163900	24428394780	19040	19040	19040	19040	0
207	20240314	163800	24428394780	19040	19040	19040	19040	0
208	20240314	163700	24428394780	19040	19040	19040	19040	0
209	20240314	163600	24428394780	19040	19040	19040	19040	0
210	20240314	163500	24428394780	19040	19040	19040	19040	0
211	20240314	163400	24428394780	19040	19040	19040	19040	0
212	20240314	163300	24428394780	19040	19040	19040	19040	22956
213	20240314	163200	24428394780	19040	19040	19040	19040	0
214	20240314	163100	24428394780	19040	19040	19040	19040	0
215	20240314	163000	24428394780	19040	19040	19040	19040	0
216	20240314	162900	24428394780	19040	19040	19040	19040	0
217	20240314	162800	24428394780	19040	19040	19040	19040	0
218	20240314	162700	24428394780	19040	19040	19040	19040	0
219	20240314	162600	24428394780	19040	19040	19040	19040	0
220	20240314	162500	24428394780	19040	19040	19040	19040	0
221	20240314	162400	24428394780	19040	19040	19040	19040	0
222	20240314	162300	24428394780	19040	19040	19040	19040	0
223	20240314	162200	24428394780	19040	19040	19040	19040	0
224	20240314	162100	24428394780	19040	19040	19040	19040	0
225	20240314	162000	24428394780	19040	19040	19040	19040	0
226	20240314	161900	24428394780	19040	19040	19040	19040	0
227	20240314	161800	24428394780	19040	19040	19040	19040	0
228	20240314	161700	24428394780	19040	19040	19040	19040	0
229	20240314	161600	24428394780	19040	19040	19040	19040	0
230	20240314	161500	24428394780	19040	19040	19040	19040	0
231	20240314	161400	24428394780	19040	19040	19040	19040	0
232	20240314	161300	24428394780	19040	19040	19040	19040	0
233	20240314	161200	24428394780	19040	19040	19040	19040	0
234	20240314	161100	24428394780	19040	19040	19040	19040	0
235	20240314	161000	24428394780	19040	19040	19040	19040	0
236	20240314	160900	24428394780	19040	19040	19040	19040	0
237	20240314	160800	24428394780	19040	19040	19040	19040	0
238	20240314	160700	24428394780	19040	19040	19040	19040	0
239	20240314	160600	24428394780	19040	19040	19040	19040	0
240	20240314	160500	24428394780	19040	19040	19040	19040	0
241	20240314	160400	24428394780	19040	19040	19040	19040	0
242	20240314	160300	24428394780	19040	19040	19040	19040	22956
243	20240314	160200	24428394780	19040	19040	19040	19040	0
244	20240314	160100	24428394780	19040	19040	19040	19040	0
245	20240314	160000	24428394780	19040	19040	19040	19040	0
246	20240314	155900	24428394780	19040	19040	19040	19040	0
247	20240314	155800	24428394780	19040	19040	19040	19040	0
248	20240314	155700	24428394780	19040	19040	19040	19040	0
249	20240314	155600	24428394780	19040	19040	19040	19040	0
250	20240314	155500	24428394780	19040	19040	19040	19040	0
251	20240314	155400	24428394780	19040	19040	19040	19040	0
252	20240314	155300	24428394780	19040	19040	19040	19040	0
253	20240314	155200	24428394780	19040	19040	19040	19040	0
254	20240314	155100	24428394780	19040	19040	19040	19040	0
255	20240314	155000	24428394780	19040	19040	19040	19040	0
256	20240314	154900	24428394780	19040	19040	19040	19040	0
257	20240314	154800	24428394780	19040	19040	19040	19040	0
258	20240314	154700	24428394780	19040	19040	19040	19040	0
259	20240314	154600	24428394780	19040	19040	19040	19040	0
260	20240314	154500	24428394780	19040	19040	19040	19040	0
261	20240314	154400	24428394780	19040	19040	19040	19040	0
262	20240314	154300	24428394780	19040	19040	19040	19040	0
263	20240314	154200	24428394780	19040	19040	19040	19040	0
264	20240314	154100	24428394780	19040	19040	19040	19040	0
265	20240314	154000	24428394780	19040	19040	19040	19040	0
266	20240314	153900	24428394780	19040	19040	19040	19040	0
267	20240314	153800	24428394780	19040	19040	19040	19040	0
268	20240314	153700	24428394780	19040	19040	19040	19040	0
269	20240314	153600	24428394780	19040	19040	19040	19040	0
270	20240314	153500	24428394780	19040	19040	19040	19040	0
271	20240314	153400	24428394780	19040	19040	19040	19040	0
272	20240314	153300	24428394780	19040	19040	19040	19040	22956
273	20240314	153200	24428394780	19040	19040	19040	19040	0
274	20240314	153100	24428394780	19040	19040	19040	19040	0
275	20240314	153000	24428394780	19040	19040	19040	19040	22956
276	20240314	152900	23991312540	19040	19040	19040	19040	0
277	20240314	152800	23991312540	19040	19040	19040	19040	0
278	20240314	152700	23991312540	19040	19040	19040	19040	0
279	20240314	152600	23991312540	19040	19040	19040	19040	0
280	20240314	152500	23991312540	19040	19040	19040	19040	0
281	20240314	152400	23991312540	19040	19040	19040	19040	0
282	20240314	152300	23991312540	19040	19040	19040	19040	0
283	20240314	152200	23991312540	19040	19040	19040	19040	0
284	20240314	152100	23991312540	19040	19040	19040	19040	0
285	20240314	152000	23991312540	19040	19040	19040	19040	0
286	20240314	151900	23991312540	19040	19060	19070	19020	2476
287	20240314	151800	23944175060	19030	19060	19070	19030	7009
288	20240314	151700	23810658040	19070	19100	19100	19060	7548
289	20240314	151600	23666712750	19110	19120	19120	19100	2667
290	20240314	151500	23615745430	19120	19110	19120	19080	2977
291	20240314	151400	23558865460	19090	19080	19110	19080	624
292	20240314	151300	23546951020	19090	19070	19090	19070	690
293	20240314	151200	23533788450	19080	19080	19080	19070	2153
294	20240314	151100	23492721890	19080	19120	19120	19070	2057
295	20240314	151000	23453476550	19120	19090	19220	19080	22804
296	20240314	150900	23016383520	19100	19090	19100	19090	274
297	20240314	150800	23011152520	19090	19090	19100	19090	2888
298	20240314	150700	22956004690	19100	19090	19100	19090	632
299	20240314	150600	22943938660	19090	19090	19100	19070	2351
300	20240314	150500	22899039660	19090	19090	19100	19070	3245
301	20240314	150400	22837113580	19100	19090	19100	19080	889
302	20240314	150300	22820146680	19090	19070	19100	19070	1050
303	20240314	150200	22800106250	19070	19100	19100	19060	2541
304	20240314	150100	22751615750	19110	19130	19130	19100	1404
305	20240314	150000	22724784860	19130	19070	19130	19070	654
306	20240314	145900	22712282920	19060	19060	19070	19060	791
307	20240314	145800	22697199630	19060	19050	19070	19050	1491
308	20240314	145700	22668776760	19050	19040	19060	19030	640
309	20240314	145600	22656588610	19030	19010	19040	19010	3165
310	20240314	145500	22596357600	19020	19020	19030	19010	1120
311	20240314	145400	22575055490	19020	19030	19030	19010	600
312	20240314	145300	22563646010	19020	19020	19020	19000	474
313	20240314	145200	22554635180	19000	19010	19020	19000	1432
314	20240314	145100	22527415300	19010	19040	19040	19010	7384
315	20240314	145000	22386977970	19040	19040	19050	19040	89
316	20240314	144900	22385283350	19050	19050	19050	19040	597
317	20240314	144800	22373914220	19060	19040	19060	19040	283
318	20240314	144700	22368524240	19050	19040	19050	19030	166
319	20240314	144600	22365363100	19040	19030	19040	19030	926
320	20240314	144500	22347736570	19020	19040	19040	19020	978
321	20240314	144400	22329124820	19040	19020	19040	19020	329
322	20240314	144300	22322864400	19020	19020	19020	19010	894
323	20240314	144200	22305868320	19020	19020	19030	19020	1094
324	20240314	144100	22285055350	19020	19010	19030	19010	554
325	20240314	144000	22274521390	19010	19030	19030	19010	2905
326	20240314	143900	22219271930	19040	19060	19060	19030	1243
327	20240314	143800	22195602880	19060	19040	19060	19040	586
328	20240314	143700	22184440100	19040	19050	19050	19040	1316
329	20240314	143600	22159380240	19050	19020	19050	19010	2342
330	20240314	143500	22114837960	19020	19090	19100	19020	3187
331	20240314	143400	22054099390	19100	19120	19120	19070	6797
332	20240314	143300	21924301400	19120	19130	19150	19120	405
333	20240314	143200	21916554510	19160	19160	19160	19140	1197
334	20240314	143100	21893627910	19150	19140	19150	19140	72
335	20240314	143000	21892249620	19140	19130	19140	19120	957
336	20240314	142900	21873938320	19140	19120	19140	19120	430
337	20240314	142800	21865711080	19120	19120	19140	19120	2496
338	20240314	142700	21817983530	19120	19140	19140	19120	762
339	20240314	142600	21803408620	19140	19120	19140	19120	762
340	20240314	142500	21788835470	19120	19140	19160	19120	713
341	20240314	142400	21775195520	19160	19130	19170	19130	418
342	20240314	142300	21767192690	19130	19130	19130	19130	142
343	20240314	142200	21764476230	19130	19140	19150	19120	361
344	20240314	142100	21757568320	19170	19180	19180	19120	1332
345	20240314	142000	21732063490	19180	19170	19180	19170	418
346	20240314	141900	21724048590	19170	19170	19190	19170	1234
347	20240314	141800	21700386320	19180	19180	19180	19170	589
348	20240314	141700	21689089950	19170	19180	19180	19170	642
349	20240314	141600	21676778460	19180	19180	19180	19170	607
350	20240314	141500	21665137540	19180	19170	19190	19170	1119
351	20240314	141400	21643674120	19160	19160	19170	19150	1656
352	20240314	141300	21611955140	19160	19180	19180	19160	1008
353	20240314	141200	21592641310	19180	19180	19190	19160	409
354	20240314	141100	21584800490	19180	19170	19180	19170	1707
355	20240314	141000	21552066670	19170	19190	19190	19170	664
356	20240314	140900	21539334430	19190	19190	19190	19190	374
357	20240314	140800	21532157370	19200	19140	19250	19130	2322
358	20240314	140700	21487718680	19150	19230	19230	19150	3145
359	20240314	140600	21427329150	19230	19220	19230	19220	902
360	20240314	140500	21409987650	19220	19230	19230	19220	804
361	20240314	140400	21394526860	19230	19230	19240	19210	524
362	20240314	140300	21384454710	19230	19230	19230	19230	321
363	20240314	140200	21378281880	19240	19260	19260	19240	1055
364	20240314	140100	21357977360	19250	19280	19290	19250	1021
365	20240314	140000	21338309700	19290	19280	19290	19260	399
366	20240314	135900	21330613460	19260	19310	19310	19260	1240
367	20240314	135800	21306696540	19310	19310	19310	19300	844
368	20240314	135700	21290406730	19310	19320	19320	19300	1942
369	20240314	135600	21252911640	19320	19300	19320	19290	871
370	20240314	135500	21236093460	19300	19280	19300	19280	594
371	20240314	135400	21224635130	19290	19270	19290	19270	172
372	20240314	135300	21221318510	19270	19240	19280	19240	1059
373	20240314	135200	21200925790	19240	19310	19320	19240	3518
374	20240314	135100	21133041990	19340	19400	19400	19330	2934
375	20240314	135000	21076202230	19410	19390	19410	19360	2084
376	20240314	134900	21035794790	19390	19330	19400	19310	4843
377	20240314	134800	20941997170	19330	19360	19360	19330	4793
378	20240314	134700	20849273750	19360	19360	19400	19350	6350
379	20240314	134600	20726212550	19380	19330	19390	19310	9302
380	20240314	134500	20546222260	19330	19250	19330	19240	6830
381	20240314	134400	20414495720	19250	19220	19260	19220	1879
382	20240314	134300	20378329060	19230	19250	19260	19230	2208
383	20240314	134200	20335831270	19250	19160	19250	19160	4702
384	20240314	134100	20245471220	19160	19150	19160	19150	1420
385	20240314	134000	20218274190	19150	19150	19160	19140	959
386	20240314	133900	20199908950	19140	19160	19170	19120	989
387	20240314	133800	20180971820	19170	19120	19200	19120	6032
388	20240314	133700	20065417110	19090	19090	19120	19080	1478
389	20240314	133600	20037183940	19080	19050	19130	19050	3938
390	20240314	133500	19961964460	19050	19000	19060	18990	1425
391	20240314	133400	19934861790	19000	18980	19000	18980	640
392	20240314	133300	19922709610	18990	18980	18990	18970	768
393	20240314	133200	19908139230	18970	19000	19000	18970	1605
394	20240314	133100	19877655270	19000	19000	19000	19000	1045
395	20240314	133000	19857800270	19000	18960	19010	18940	977
396	20240314	132900	19839275700	18960	19010	19010	18960	2389
397	20240314	132800	19793923120	19010	19030	19030	18970	10068
398	20240314	132700	19602536550	19040	19030	19050	19030	2388
399	20240314	132600	19557080870	19030	19040	19040	19030	338
400	20240314	132500	19550648030	19040	19050	19060	19040	2279
401	20240314	132400	19507251020	19050	19060	19060	19050	520
402	20240314	132300	19497345010	19060	19040	19060	19040	541
403	20240314	132200	19487038260	19050	19040	19050	19030	680
404	20240314	132100	19474092640	19040	19040	19050	19030	140
405	20240314	132000	19471426920	19040	19040	19050	19030	274
406	20240314	131900	19466210110	19040	19050	19050	19030	866
407	20240314	131800	19449721940	19050	19040	19050	19040	335
408	20240314	131700	19443343440	19040	19050	19050	19040	694
409	20240314	131600	19430128820	19040	19060	19070	19040	1436
410	20240314	131500	19402771440	19060	19060	19070	19060	503
411	20240314	131400	19393182980	19050	19070	19090	19050	592
412	20240314	131300	19381894470	19100	19030	19100	19030	2505
413	20240314	131200	19334136160	19030	19040	19050	19030	1849
414	20240314	131100	19298931280	19040	19020	19040	19020	1329
415	20240314	131000	19273634560	19020	19040	19040	19010	978
416	20240314	130900	19255025590	19010	19030	19040	19010	610
417	20240314	130800	19243425500	19050	19010	19050	19010	1800
418	20240314	130700	19209174100	19010	19050	19050	19000	2269
419	20240314	130600	19166044740	19050	19090	19100	19050	1914
420	20240314	130500	19129546430	19100	19100	19110	19090	4001
421	20240314	130400	19053131000	19110	19110	19120	19050	4509
422	20240314	130300	18967022540	19120	18970	19120	18970	13972
423	20240314	130200	18701139950	18970	18990	18990	18950	560
424	20240314	130100	18690514060	18990	18910	18990	18900	6712
425	20240314	130000	18563339190	18910	18910	18930	18910	344
426	20240314	125900	18556832340	18900	18920	18920	18900	2749
427	20240314	125800	18504847080	18920	18920	18920	18910	1201
428	20240314	125700	18482128830	18920	18920	18920	18910	1744
429	20240314	125600	18449146210	18920	18930	18930	18910	1884
430	20240314	125500	18413490500	18930	18910	18930	18880	2859
431	20240314	125400	18359424260	18910	18910	18910	18890	350
432	20240314	125300	18352810720	18870	18900	18910	18860	1788
433	20240314	125200	18319029650	18900	18880	18900	18860	2140
434	20240314	125100	18278622130	18880	18870	18880	18840	2253
435	20240314	125000	18236110100	18870	18860	18870	18850	1632
436	20240314	124900	18205330910	18850	18850	18860	18830	696
437	20240314	124800	18192212420	18850	18830	18860	18820	1088
438	20240314	124700	18171700920	18810	18850	18850	18810	1081
439	20240314	124600	18151340630	18850	18830	18860	18810	1628
440	20240314	124500	18120675630	18810	18790	18830	18780	2797
441	20240314	124400	18068090280	18790	18760	18790	18760	466
442	20240314	124300	18059345450	18760	18770	18780	18750	2897
443	20240314	124200	18004996380	18770	18770	18770	18760	860
444	20240314	124100	17988856720	18770	18770	18780	18770	2862
445	20240314	124000	17935136970	18780	18770	18780	18760	786
446	20240314	123900	17920388290	18760	18780	18790	18760	1776
447	20240314	123800	17887041650	18790	18780	18790	18780	1124
448	20240314	123700	17865932750	18790	18780	18790	18780	1578
449	20240314	123600	17836297030	18790	18780	18790	18780	1074
450	20240314	123500	17816126080	18790	18800	18800	18780	475
451	20240314	123400	17807205430	18760	18800	18800	18760	4107
452	20240314	123300	17730093540	18800	18810	18810	18800	399
453	20240314	123200	17722590510	18810	18790	18810	18790	632
454	20240314	123100	17710714620	18790	18800	18810	18790	854
455	20240314	123000	17694659690	18800	18790	18800	18790	349
456	20240314	122900	17688101960	18790	18790	18790	18780	920
457	20240314	122800	17670820830	18790	18800	18800	18790	1756
458	20240314	122700	17637814400	18800	18800	18800	18790	914
459	20240314	122600	17620636630	18800	18810	18810	18800	765
460	20240314	122500	17606253590	18810	18830	18830	18800	1546
461	20240314	122400	17577176920	18820	18820	18830	18810	766
462	20240314	122300	17562761050	18820	18830	18830	18810	237
463	20240314	122200	17558301770	18830	18830	18830	18800	1787
464	20240314	122100	17524705810	18830	18840	18850	18800	5347
465	20240314	122000	17424050250	18850	18840	18850	18840	499
466	20240314	121900	17414647580	18840	18850	18850	18830	2761
467	20240314	121800	17362631520	18850	18840	18850	18840	824
468	20240314	121700	17347107150	18830	18840	18850	18830	1201
469	20240314	121600	17324480950	18840	18840	18840	18830	851
470	20240314	121500	17308448300	18830	18850	18850	18830	1126
471	20240314	121400	17287232900	18840	18850	18860	18840	2500
472	20240314	121300	17240128600	18850	18850	18860	18850	3129
473	20240314	121200	17181146810	18860	18860	18860	18850	164
474	20240314	121100	17178054220	18860	18850	18860	18840	2205
475	20240314	121000	17136498570	18860	18850	18880	18840	1438
476	20240314	120900	17109395710	18850	18850	18880	18850	1668
477	20240314	120800	17077945640	18860	18870	18900	18850	2743
478	20240314	120700	17026155670	18860	18840	18860	18830	6301
479	20240314	120600	16907448040	18840	18830	18840	18820	1216
480	20240314	120500	16884561290	18830	18830	18840	18820	1096
481	20240314	120400	16863926810	18830	18830	18830	18820	186
482	20240314	120300	16860425000	18830	18830	18840	18800	551
483	20240314	120200	16850056190	18830	18830	18840	18810	2214
484	20240314	120100	16808374370	18830	18830	18840	18820	2622
485	20240314	120000	16758988060	18830	18790	18830	18780	4141
486	20240314	115900	16681166870	18800	18780	18800	18780	737
487	20240314	115800	16667317640	18790	18790	18800	18740	1374
488	20240314	115700	16641515250	18800	18730	18800	18730	5634
489	20240314	115600	16535875940	18730	18720	18740	18720	588
490	20240314	115500	16524867670	18720	18730	18750	18710	4460
491	20240314	115400	16441354740	18740	18740	18740	18730	1777
492	20240314	115300	16408055300	18750	18740	18750	18730	2447
493	20240314	115200	16362196420	18730	18730	18740	18710	5003
494	20240314	115100	16268549660	18720	18730	18740	18710	8800
495	20240314	115000	16103797200	18720	18780	18780	18720	10879
496	20240314	114900	15899878860	18790	18840	18840	18780	17252
497	20240314	114800	15575322780	18840	18830	18840	18830	1799
498	20240314	114700	15541437950	18830	18870	18870	18820	1965
499	20240314	114600	15504433220	18890	18820	18900	18820	6465
500	20240314	114500	15382681760	18830	18810	18830	18810	6690
501	20240314	114400	15256801220	18810	18850	18850	18810	6529
502	20240314	114300	15133888180	18850	18860	18860	18850	8345
503	20240314	114200	14976564720	18860	18880	18890	18860	7563
504	20240314	114100	14833842530	18890	18900	18910	18880	13380
505	20240314	114000	14581007450	18900	18950	18950	18900	9418
506	20240314	113900	14402853600	18960	18980	18990	18940	4059
507	20240314	113800	14325872720	18990	18980	18990	18980	769
508	20240314	113700	14311274940	18980	18980	18990	18980	2592
509	20240314	113600	14262069690	18990	18980	18990	18970	799
510	20240314	113500	14246901580	18980	18960	18980	18960	2169
511	20240314	113400	14205749020	18960	18960	18970	18960	659
512	20240314	113300	14193252320	18970	18950	18970	18950	1274
513	20240314	113200	14169103330	18950	18950	18950	18930	1693
514	20240314	113100	14137040120	18950	18950	18950	18940	1413
515	20240314	113000	14110274730	18950	18950	18960	18940	384
516	20240314	112900	14102998320	18950	18940	18950	18930	626
517	20240314	112800	14091144130	18940	18930	18940	18930	777
518	20240314	112700	14076434810	18930	18930	18950	18930	1738
519	20240314	112600	14043527420	18920	18950	18960	18920	1181
520	20240314	112500	14021151930	18950	18950	18960	18910	8507
521	20240314	112400	13860154430	18940	18970	18980	18940	4292
522	20240314	112300	13778794920	18960	18990	18990	18950	2490
523	20240314	112200	13731555370	18990	18980	18990	18970	591
524	20240314	112100	13720338730	18970	18970	18980	18950	738
525	20240314	112000	13706343000	18990	19020	19020	18970	4126
526	20240314	111900	13627955860	19010	19010	19020	19000	1407
527	20240314	111800	13601206090	19010	19010	19020	19000	1245
528	20240314	111700	13577537840	19010	18940	19010	18940	6998
529	20240314	111600	13444955070	18930	18920	18940	18920	766
530	20240314	111500	13430454120	18910	18920	18940	18910	5551
531	20240314	111400	13325402320	18920	18920	18920	18910	4041
532	20240314	111300	13248985440	18920	18930	18930	18910	3375
533	20240314	111200	13185140350	18930	18930	18940	18920	3198
534	20240314	111100	13124602230	18930	18960	18960	18930	2519
535	20240314	111000	13076889060	18950	18950	18960	18950	5714
536	20240314	110900	12968594010	18960	18970	18970	18950	6225
537	20240314	110800	12850574770	18960	19000	19000	18960	5236
538	20240314	110700	12751230630	18990	19000	19000	18990	2821
539	20240314	110600	12697637500	18990	18980	18990	18970	5676
540	20240314	110500	12589920410	18980	18980	18980	18970	788
541	20240314	110400	12574968420	18980	18980	18980	18970	1499
542	20240314	110300	12546529630	18980	18980	18980	18970	2033
543	20240314	110200	12507956790	18970	18990	18990	18970	2262
544	20240314	110100	12465036030	18990	18980	18990	18970	2340
545	20240314	110000	12420641800	18980	18960	18990	18960	2349
546	20240314	105900	12376079700	18970	18970	18970	18950	10626
547	20240314	105800	12174565310	18970	19020	19020	18960	25830
548	20240314	105700	11683955580	19020	19010	19040	19010	5150
549	20240314	105600	11585984580	19020	19060	19070	19010	12300
550	20240314	105500	11351853290	19060	19080	19090	19050	6797
551	20240314	105400	11222348160	19050	19070	19090	19050	5560
552	20240314	105300	11116339120	19080	19090	19090	19060	4176
553	20240314	105200	11036685860	19090	19100	19120	19070	3628
554	20240314	105100	10967447490	19120	19110	19120	19090	1870
555	20240314	105000	10931724140	19110	19150	19160	19110	6588
556	20240314	104900	10805746320	19140	19150	19160	19140	1101
557	20240314	104800	10784669780	19120	19110	19150	19100	3993
558	20240314	104700	10708304080	19110	19120	19120	19090	22147
559	20240314	104600	10285312700	19110	19120	19120	19110	1831
560	20240314	104500	10250306840	19120	19140	19150	19120	4666
561	20240314	104400	10161051470	19140	19140	19150	19140	1188
562	20240314	104300	10138309440	19140	19170	19170	19140	1206
563	20240314	104200	10115217800	19160	19160	19170	19140	324
564	20240314	104100	10109012450	19170	19130	19170	19130	1531
565	20240314	104000	10079698150	19130	19150	19150	19120	4283
566	20240314	103900	9997756330	19130	19120	19150	19120	2978
567	20240314	103800	9940785620	19120	19150	19150	19110	6824
568	20240314	103700	9810289640	19150	19150	19150	19130	2461
569	20240314	103600	9763181260	19150	19150	19150	19130	2513
570	20240314	103500	9715079910	19150	19160	19160	19140	2069
571	20240314	103400	9675463950	19160	19180	19180	19150	2576
572	20240314	103300	9626098870	19180	19190	19200	19170	1503
573	20240314	103200	9597262620	19190	19170	19230	19170	4317
574	20240314	103100	9514315730	19160	19200	19220	19100	11894
575	20240314	103000	9286807600	19200	19220	19230	19150	13319
576	20240314	102900	9031454220	19220	19260	19260	19220	314
577	20240314	102800	9025416330	19260	19180	19270	19180	1098
578	20240314	102700	9004342880	19200	19230	19240	19180	18056
579	20240314	102600	8657552900	19230	19230	19240	19220	1058
580	20240314	102500	8637207630	19230	19270	19270	19220	11164
581	20240314	102400	8422350730	19270	19260	19280	19260	295
582	20240314	102300	8416665360	19280	19280	19290	19260	1686
583	20240314	102200	8384174390	19270	19290	19290	19270	119
584	20240314	102100	8381880980	19300	19280	19300	19260	926
585	20240314	102000	8364040010	19270	19270	19280	19260	1328
586	20240314	101900	8338461330	19260	19280	19280	19260	1094
587	20240314	101800	8317384940	19280	19280	19280	19260	1014
588	20240314	101700	8297849450	19260	19280	19280	19260	3735
589	20240314	101600	8225894360	19270	19270	19280	19260	312
590	20240314	101500	8219881330	19280	19270	19280	19260	1822
591	20240314	101400	8184787540	19270	19320	19320	19270	691
592	20240314	101300	8171467580	19320	19270	19330	19260	3554
593	20240314	101200	8102950490	19260	19260	19280	19260	1272
594	20240314	101100	8078444300	19260	19280	19280	19260	1564
595	20240314	101000	8048304190	19280	19300	19320	19280	3363
596	20240314	100900	7983442430	19310	19320	19320	19300	1306
597	20240314	100800	7958231060	19320	19320	19320	19300	1928
598	20240314	100700	7920991510	19330	19370	19400	19330	6539
599	20240314	100600	7794424720	19370	19400	19410	19370	4397
600	20240314	100500	7709191870	19400	19400	19400	19390	544
601	20240314	100400	7698638800	19400	19390	19400	19390	1474
602	20240314	100300	7670057820	19400	19400	19400	19380	1584
603	20240314	100200	7639342490	19400	19390	19400	19390	626
604	20240314	100100	7627204340	19390	19380	19400	19380	1258
605	20240314	100000	7602809690	19390	19330	19390	19320	9814
606	20240314	095900	7412840210	19330	19330	19330	19320	1398
607	20240314	095800	7385822400	19330	19320	19330	19320	1215
608	20240314	095700	7362342600	19320	19310	19320	19310	1574
609	20240314	095600	7331939910	19310	19310	19320	19300	1359
610	20240314	095500	7305697840	19310	19320	19320	19290	439
611	20240314	095400	7297217480	19290	19320	19320	19290	1452
612	20240314	095300	7269203260	19320	19320	19320	19290	356
613	20240314	095200	7262326290	19320	19320	19320	19250	2187
614	20240314	095100	7220175110	19320	19270	19320	19250	5370
615	20240314	095000	7116679930	19270	19290	19290	19250	4529
616	20240314	094900	7029401170	19290	19290	19300	19280	990
617	20240314	094800	7010312570	19290	19300	19300	19290	501
618	20240314	094700	7000646950	19290	19300	19310	19290	355
619	20240314	094600	6993796920	19300	19310	19310	19290	1628
620	20240314	094500	6962377020	19310	19300	19310	19290	1220
621	20240314	094400	6938829840	19310	19300	19330	19280	1454
622	20240314	094300	6910767440	19320	19330	19350	19290	940
623	20240314	094200	6892605220	19330	19320	19360	19270	6829
624	20240314	094100	6760740120	19320	19330	19340	19320	2569
625	20240314	094000	6711088420	19330	19360	19360	19330	1986
626	20240314	093900	6672676770	19350	19380	19380	19350	548
627	20240314	093800	6662064380	19380	19370	19380	19340	2060
628	20240314	093700	6622179250	19360	19370	19380	19350	1528
629	20240314	093600	6592603390	19360	19390	19390	19360	1024
630	20240314	093500	6572769710	19390	19380	19390	19370	159
631	20240314	093400	6569687580	19360	19380	19390	19360	1586
632	20240314	093300	6538961290	19380	19380	19380	19370	916
633	20240314	093200	6521210740	19380	19350	19410	19350	6557
634	20240314	093100	6394052310	19350	19340	19350	19250	14443
635	20240314	093000	6115566180	19340	19280	19340	19240	4546
636	20240314	092900	6027925870	19250	19250	19290	19210	3693
637	20240314	092800	5956866240	19240	19350	19350	19240	7697
638	20240314	092700	5808398440	19350	19400	19400	19340	5041
639	20240314	092600	5710757240	19400	19410	19420	19390	2501
640	20240314	092500	5662226100	19420	19400	19420	19390	1053
641	20240314	092400	5641797580	19390	19420	19430	19390	3933
642	20240314	092300	5565450200	19400	19350	19420	19350	1752
643	20240314	092200	5531470680	19380	19350	19430	19310	6874
644	20240314	092100	5398116290	19350	19200	19350	19160	19950
645	20240314	092000	5014565260	19190	19240	19250	19190	15034
646	20240314	091900	4725709680	19240	19270	19280	19220	6292
647	20240314	091800	4604621360	19280	19290	19330	19260	18463
648	20240314	091700	4248516220	19290	19310	19320	19280	9183
649	20240314	091600	4071361660	19310	19390	19400	19290	21705
650	20240314	091500	3651608320	19390	19400	19410	19380	3783
651	20240314	091400	3578243130	19400	19340	19400	19330	5115
652	20240314	091300	3479212280	19330	19370	19370	19310	14325
653	20240314	091200	3202227940	19360	19390	19400	19360	7148
654	20240314	091100	3063712820	19400	19370	19430	19220	41550
655	20240314	091000	2261383170	19360	19490	19500	19360	20629
656	20240314	090900	1861244930	19470	19640	19650	19370	29065
657	20240314	090800	1292971250	19630	19680	19690	19630	5961
658	20240314	090700	1175866940	19680	19830	19830	19640	12393
659	20240314	090600	931061990	19830	19900	19900	19830	9360
660	20240314	090500	745184940	19900	19940	19940	19890	7052
661	20240314	090400	604834590	19950	19910	19960	19900	2588
662	20240314	090300	553253250	19910	20050	20050	19870	2288
663	20240314	090200	507613530	20050	19850	20100	19850	9188
664	20240314	090100	324074800	19860	19920	19960	19850	6056
665	20240314	090000	203552710	19960	19960	19970	19850	8769