KissMeData/234920/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204500	19354996770	8900	8900	8900	8900	5800
3	20240314	204400	19354996770	8900	8900	8900	8900	0
4	20240314	204300	19354996770	8900	8900	8900	8900	0
5	20240314	204200	19354996770	8900	8900	8900	8900	0
6	20240314	204100	19354996770	8900	8900	8900	8900	0
7	20240314	204000	19354996770	8900	8900	8900	8900	0
8	20240314	203900	19354996770	8900	8900	8900	8900	0
9	20240314	203800	19354996770	8900	8900	8900	8900	0
10	20240314	203700	19354996770	8900	8900	8900	8900	0
11	20240314	203600	19354996770	8900	8900	8900	8900	0
12	20240314	203500	19354996770	8900	8900	8900	8900	0
13	20240314	203400	19354996770	8900	8900	8900	8900	0
14	20240314	203300	19354996770	8900	8900	8900	8900	0
15	20240314	203200	19354996770	8900	8900	8900	8900	0
16	20240314	203100	19354996770	8900	8900	8900	8900	0
17	20240314	203000	19354996770	8900	8900	8900	8900	0
18	20240314	202900	19354996770	8900	8900	8900	8900	0
19	20240314	202800	19354996770	8900	8900	8900	8900	0
20	20240314	202700	19354996770	8900	8900	8900	8900	0
21	20240314	202600	19354996770	8900	8900	8900	8900	0
22	20240314	202500	19354996770	8900	8900	8900	8900	0
23	20240314	202400	19354996770	8900	8900	8900	8900	0
24	20240314	202300	19354996770	8900	8900	8900	8900	0
25	20240314	202200	19354996770	8900	8900	8900	8900	0
26	20240314	202100	19354996770	8900	8900	8900	8900	0
27	20240314	202000	19354996770	8900	8900	8900	8900	0
28	20240314	201900	19354996770	8900	8900	8900	8900	0
29	20240314	201800	19354996770	8900	8900	8900	8900	0
30	20240314	201700	19354996770	8900	8900	8900	8900	0
31	20240314	201600	19354996770	8900	8900	8900	8900	0
32	20240314	201500	19354996770	8900	8900	8900	8900	5800
33	20240314	201400	19354996770	8900	8900	8900	8900	0
34	20240314	201300	19354996770	8900	8900	8900	8900	0
35	20240314	201200	19354996770	8900	8900	8900	8900	0
36	20240314	201100	19354996770	8900	8900	8900	8900	0
37	20240314	201000	19354996770	8900	8900	8900	8900	0
38	20240314	200900	19354996770	8900	8900	8900	8900	0
39	20240314	200800	19354996770	8900	8900	8900	8900	0
40	20240314	200700	19354996770	8900	8900	8900	8900	0
41	20240314	200600	19354996770	8900	8900	8900	8900	0
42	20240314	200500	19354996770	8900	8900	8900	8900	0
43	20240314	200400	19354996770	8900	8900	8900	8900	0
44	20240314	200300	19354996770	8900	8900	8900	8900	0
45	20240314	200200	19354996770	8900	8900	8900	8900	0
46	20240314	200100	19354996770	8900	8900	8900	8900	0
47	20240314	200000	19354996770	8900	8900	8900	8900	0
48	20240314	195900	19354996770	8900	8900	8900	8900	0
49	20240314	195800	19354996770	8900	8900	8900	8900	0
50	20240314	195700	19354996770	8900	8900	8900	8900	0
51	20240314	195600	19354996770	8900	8900	8900	8900	0
52	20240314	195500	19354996770	8900	8900	8900	8900	0
53	20240314	195400	19354996770	8900	8900	8900	8900	0
54	20240314	195300	19354996770	8900	8900	8900	8900	0
55	20240314	195200	19354996770	8900	8900	8900	8900	0
56	20240314	195100	19354996770	8900	8900	8900	8900	0
57	20240314	195000	19354996770	8900	8900	8900	8900	0
58	20240314	194900	19354996770	8900	8900	8900	8900	0
59	20240314	194800	19354996770	8900	8900	8900	8900	0
60	20240314	194700	19354996770	8900	8900	8900	8900	0
61	20240314	194600	19354996770	8900	8900	8900	8900	0
62	20240314	194500	19354996770	8900	8900	8900	8900	5800
63	20240314	194400	19354996770	8900	8900	8900	8900	0
64	20240314	194300	19354996770	8900	8900	8900	8900	0
65	20240314	194200	19354996770	8900	8900	8900	8900	0
66	20240314	194100	19354996770	8900	8900	8900	8900	0
67	20240314	194000	19354996770	8900	8900	8900	8900	0
68	20240314	193900	19354996770	8900	8900	8900	8900	0
69	20240314	193800	19354996770	8900	8900	8900	8900	0
70	20240314	193700	19354996770	8900	8900	8900	8900	0
71	20240314	193600	19354996770	8900	8900	8900	8900	0
72	20240314	193500	19354996770	8900	8900	8900	8900	0
73	20240314	193400	19354996770	8900	8900	8900	8900	0
74	20240314	193300	19354996770	8900	8900	8900	8900	0
75	20240314	193200	19354996770	8900	8900	8900	8900	0
76	20240314	193100	19354996770	8900	8900	8900	8900	0
77	20240314	193000	19354996770	8900	8900	8900	8900	0
78	20240314	192900	19354996770	8900	8900	8900	8900	0
79	20240314	192800	19354996770	8900	8900	8900	8900	0
80	20240314	192700	19354996770	8900	8900	8900	8900	0
81	20240314	192600	19354996770	8900	8900	8900	8900	0
82	20240314	192500	19354996770	8900	8900	8900	8900	0
83	20240314	192400	19354996770	8900	8900	8900	8900	0
84	20240314	192300	19354996770	8900	8900	8900	8900	0
85	20240314	192200	19354996770	8900	8900	8900	8900	0
86	20240314	192100	19354996770	8900	8900	8900	8900	0
87	20240314	192000	19354996770	8900	8900	8900	8900	0
88	20240314	191900	19354996770	8900	8900	8900	8900	0
89	20240314	191800	19354996770	8900	8900	8900	8900	0
90	20240314	191700	19354996770	8900	8900	8900	8900	0
91	20240314	191600	19354996770	8900	8900	8900	8900	0
92	20240314	191500	19354996770	8900	8900	8900	8900	5800
93	20240314	191400	19354996770	8900	8900	8900	8900	0
94	20240314	191300	19354996770	8900	8900	8900	8900	0
95	20240314	191200	19354996770	8900	8900	8900	8900	0
96	20240314	191100	19354996770	8900	8900	8900	8900	0
97	20240314	191000	19354996770	8900	8900	8900	8900	0
98	20240314	190900	19354996770	8900	8900	8900	8900	0
99	20240314	190800	19354996770	8900	8900	8900	8900	0
100	20240314	190700	19354996770	8900	8900	8900	8900	0
101	20240314	190600	19354996770	8900	8900	8900	8900	0
102	20240314	190500	19354996770	8900	8900	8900	8900	0
103	20240314	190400	19354996770	8900	8900	8900	8900	0
104	20240314	190300	19354996770	8900	8900	8900	8900	0
105	20240314	190200	19354996770	8900	8900	8900	8900	0
106	20240314	190100	19354996770	8900	8900	8900	8900	0
107	20240314	190000	19354996770	8900	8900	8900	8900	0
108	20240314	185900	19354996770	8900	8900	8900	8900	0
109	20240314	185800	19354996770	8900	8900	8900	8900	0
110	20240314	185700	19354996770	8900	8900	8900	8900	0
111	20240314	185600	19354996770	8900	8900	8900	8900	0
112	20240314	185500	19354996770	8900	8900	8900	8900	0
113	20240314	185400	19354996770	8900	8900	8900	8900	0
114	20240314	185300	19354996770	8900	8900	8900	8900	0
115	20240314	185200	19354996770	8900	8900	8900	8900	0
116	20240314	185100	19354996770	8900	8900	8900	8900	0
117	20240314	185000	19354996770	8900	8900	8900	8900	0
118	20240314	184900	19354996770	8900	8900	8900	8900	0
119	20240314	184800	19354996770	8900	8900	8900	8900	0
120	20240314	184700	19354996770	8900	8900	8900	8900	0
121	20240314	184600	19354996770	8900	8900	8900	8900	0
122	20240314	184500	19354996770	8900	8900	8900	8900	5800
123	20240314	184400	19354996770	8900	8900	8900	8900	0
124	20240314	184300	19354996770	8900	8900	8900	8900	0
125	20240314	184200	19354996770	8900	8900	8900	8900	0
126	20240314	184100	19354996770	8900	8900	8900	8900	0
127	20240314	184000	19354996770	8900	8900	8900	8900	0
128	20240314	183900	19354996770	8900	8900	8900	8900	0
129	20240314	183800	19354996770	8900	8900	8900	8900	0
130	20240314	183700	19354996770	8900	8900	8900	8900	0
131	20240314	183600	19354996770	8900	8900	8900	8900	0
132	20240314	183500	19354996770	8900	8900	8900	8900	0
133	20240314	183400	19354996770	8900	8900	8900	8900	0
134	20240314	183300	19354996770	8900	8900	8900	8900	0
135	20240314	183200	19354996770	8900	8900	8900	8900	0
136	20240314	183100	19354996770	8900	8900	8900	8900	0
137	20240314	183000	19354996770	8900	8900	8900	8900	0
138	20240314	182900	19354996770	8900	8900	8900	8900	0
139	20240314	182800	19354996770	8900	8900	8900	8900	0
140	20240314	182700	19354996770	8900	8900	8900	8900	0
141	20240314	182600	19354996770	8900	8900	8900	8900	0
142	20240314	182500	19354996770	8900	8900	8900	8900	0
143	20240314	182400	19354996770	8900	8900	8900	8900	0
144	20240314	182300	19354996770	8900	8900	8900	8900	0
145	20240314	182200	19354996770	8900	8900	8900	8900	0
146	20240314	182100	19354996770	8900	8900	8900	8900	0
147	20240314	182000	19354996770	8900	8900	8900	8900	0
148	20240314	181900	19354996770	8900	8900	8900	8900	0
149	20240314	181800	19354996770	8900	8900	8900	8900	0
150	20240314	181700	19354996770	8900	8900	8900	8900	0
151	20240314	181600	19354996770	8900	8900	8900	8900	0
152	20240314	181500	19354996770	8900	8900	8900	8900	5800
153	20240314	181400	19354996770	8900	8900	8900	8900	0
154	20240314	181300	19354996770	8900	8900	8900	8900	0
155	20240314	181200	19354996770	8900	8900	8900	8900	0
156	20240314	181100	19354996770	8900	8900	8900	8900	0
157	20240314	181000	19354996770	8900	8900	8900	8900	0
158	20240314	180900	19354996770	8900	8900	8900	8900	0
159	20240314	180800	19354996770	8900	8900	8900	8900	0
160	20240314	180700	19354996770	8900	8900	8900	8900	0
161	20240314	180600	19354996770	8900	8900	8900	8900	0
162	20240314	180500	19354996770	8900	8900	8900	8900	0
163	20240314	180400	19354996770	8900	8900	8900	8900	0
164	20240314	180300	19354996770	8900	8900	8900	8900	0
165	20240314	180200	19354996770	8900	8900	8900	8900	0
166	20240314	180100	19354996770	8900	8900	8900	8900	0
167	20240314	180000	19354996770	8900	8900	8900	8900	0
168	20240314	175900	19354996770	8900	8900	8900	8900	0
169	20240314	175800	19354996770	8900	8900	8900	8900	0
170	20240314	175700	19354996770	8900	8900	8900	8900	0
171	20240314	175600	19354996770	8900	8900	8900	8900	0
172	20240314	175500	19354996770	8900	8900	8900	8900	0
173	20240314	175400	19354996770	8900	8900	8900	8900	0
174	20240314	175300	19354996770	8900	8900	8900	8900	0
175	20240314	175200	19354996770	8900	8900	8900	8900	0
176	20240314	175100	19354996770	8900	8900	8900	8900	0
177	20240314	175000	19354996770	8900	8900	8900	8900	0
178	20240314	174900	19354996770	8900	8900	8900	8900	0
179	20240314	174800	19354996770	8900	8900	8900	8900	0
180	20240314	174700	19354996770	8900	8900	8900	8900	0
181	20240314	174600	19354996770	8900	8900	8900	8900	0
182	20240314	174500	19354996770	8900	8900	8900	8900	5800
183	20240314	174400	19354996770	8900	8900	8900	8900	0
184	20240314	174300	19354996770	8900	8900	8900	8900	0
185	20240314	174200	19354996770	8900	8900	8900	8900	0
186	20240314	174100	19354996770	8900	8900	8900	8900	0
187	20240314	174000	19354996770	8900	8900	8900	8900	0
188	20240314	173900	19354996770	8900	8900	8900	8900	0
189	20240314	173800	19354996770	8900	8900	8900	8900	0
190	20240314	173700	19354996770	8900	8900	8900	8900	0
191	20240314	173600	19354996770	8900	8900	8900	8900	0
192	20240314	173500	19354996770	8900	8900	8900	8900	0
193	20240314	173400	19354996770	8900	8900	8900	8900	0
194	20240314	173300	19354996770	8900	8900	8900	8900	0
195	20240314	173200	19354996770	8900	8900	8900	8900	0
196	20240314	173100	19354996770	8900	8900	8900	8900	0
197	20240314	173000	19354996770	8900	8900	8900	8900	0
198	20240314	172900	19354996770	8900	8900	8900	8900	0
199	20240314	172800	19354996770	8900	8900	8900	8900	0
200	20240314	172700	19354996770	8900	8900	8900	8900	0
201	20240314	172600	19354996770	8900	8900	8900	8900	0
202	20240314	172500	19354996770	8900	8900	8900	8900	0
203	20240314	172400	19354996770	8900	8900	8900	8900	0
204	20240314	172300	19354996770	8900	8900	8900	8900	0
205	20240314	172200	19354996770	8900	8900	8900	8900	0
206	20240314	172100	19354996770	8900	8900	8900	8900	0
207	20240314	172000	19354996770	8900	8900	8900	8900	0
208	20240314	171900	19354996770	8900	8900	8900	8900	0
209	20240314	171800	19354996770	8900	8900	8900	8900	0
210	20240314	171700	19354996770	8900	8900	8900	8900	0
211	20240314	171600	19354996770	8900	8900	8900	8900	0
212	20240314	171500	19354996770	8900	8900	8900	8900	5800
213	20240314	171400	19354996770	8900	8900	8900	8900	0
214	20240314	171300	19354996770	8900	8900	8900	8900	0
215	20240314	171200	19354996770	8900	8900	8900	8900	0
216	20240314	171100	19354996770	8900	8900	8900	8900	0
217	20240314	171000	19354996770	8900	8900	8900	8900	0
218	20240314	170900	19354996770	8900	8900	8900	8900	0
219	20240314	170800	19354996770	8900	8900	8900	8900	0
220	20240314	170700	19354996770	8900	8900	8900	8900	0
221	20240314	170600	19354996770	8900	8900	8900	8900	0
222	20240314	170500	19354996770	8900	8900	8900	8900	0
223	20240314	170400	19354996770	8900	8900	8900	8900	0
224	20240314	170300	19354996770	8900	8900	8900	8900	0
225	20240314	170200	19354996770	8900	8900	8900	8900	0
226	20240314	170100	19354996770	8900	8900	8900	8900	0
227	20240314	170000	19354996770	8900	8900	8900	8900	0
228	20240314	165900	19354996770	8900	8900	8900	8900	0
229	20240314	165800	19354996770	8900	8900	8900	8900	0
230	20240314	165700	19354996770	8900	8900	8900	8900	0
231	20240314	165600	19354996770	8900	8900	8900	8900	0
232	20240314	165500	19354996770	8900	8900	8900	8900	0
233	20240314	165400	19354996770	8900	8900	8900	8900	0
234	20240314	165300	19354996770	8900	8900	8900	8900	0
235	20240314	165200	19354996770	8900	8900	8900	8900	0
236	20240314	165100	19354996770	8900	8900	8900	8900	0
237	20240314	165000	19354996770	8900	8900	8900	8900	0
238	20240314	164900	19354996770	8900	8900	8900	8900	0
239	20240314	164800	19354996770	8900	8900	8900	8900	0
240	20240314	164700	19354996770	8900	8900	8900	8900	0
241	20240314	164600	19354996770	8900	8900	8900	8900	0
242	20240314	164500	19354996770	8900	8900	8900	8900	5800
243	20240314	164400	19354996770	8900	8900	8900	8900	0
244	20240314	164300	19354996770	8900	8900	8900	8900	0
245	20240314	164200	19354996770	8900	8900	8900	8900	0
246	20240314	164100	19354996770	8900	8900	8900	8900	0
247	20240314	164000	19354996770	8900	8900	8900	8900	0
248	20240314	163900	19354996770	8900	8900	8900	8900	0
249	20240314	163800	19354996770	8900	8900	8900	8900	0
250	20240314	163700	19354996770	8900	8900	8900	8900	0
251	20240314	163600	19354996770	8900	8900	8900	8900	0
252	20240314	163500	19354996770	8900	8900	8900	8900	0
253	20240314	163400	19354996770	8900	8900	8900	8900	0
254	20240314	163300	19354996770	8900	8900	8900	8900	0
255	20240314	163200	19354996770	8900	8900	8900	8900	0
256	20240314	163100	19354996770	8900	8900	8900	8900	0
257	20240314	163000	19354996770	8900	8900	8900	8900	0
258	20240314	162900	19354996770	8900	8900	8900	8900	0
259	20240314	162800	19354996770	8900	8900	8900	8900	0
260	20240314	162700	19354996770	8900	8900	8900	8900	0
261	20240314	162600	19354996770	8900	8900	8900	8900	0
262	20240314	162500	19354996770	8900	8900	8900	8900	0
263	20240314	162400	19354996770	8900	8900	8900	8900	0
264	20240314	162300	19354996770	8900	8900	8900	8900	0
265	20240314	162200	19354996770	8900	8900	8900	8900	0
266	20240314	162100	19354996770	8900	8900	8900	8900	0
267	20240314	162000	19354996770	8900	8900	8900	8900	0
268	20240314	161900	19354996770	8900	8900	8900	8900	0
269	20240314	161800	19354996770	8900	8900	8900	8900	0
270	20240314	161700	19354996770	8900	8900	8900	8900	0
271	20240314	161600	19354996770	8900	8900	8900	8900	0
272	20240314	161500	19354996770	8900	8900	8900	8900	5800
273	20240314	161400	19354996770	8900	8900	8900	8900	0
274	20240314	161300	19354996770	8900	8900	8900	8900	0
275	20240314	161200	19354996770	8900	8900	8900	8900	0
276	20240314	161100	19354996770	8900	8900	8900	8900	0
277	20240314	161000	19354996770	8900	8900	8900	8900	0
278	20240314	160900	19354996770	8900	8900	8900	8900	0
279	20240314	160800	19354996770	8900	8900	8900	8900	0
280	20240314	160700	19354996770	8900	8900	8900	8900	0
281	20240314	160600	19354996770	8900	8900	8900	8900	0
282	20240314	160500	19354996770	8900	8900	8900	8900	0
283	20240314	160400	19354996770	8900	8900	8900	8900	0
284	20240314	160300	19354996770	8900	8900	8900	8900	0
285	20240314	160200	19354996770	8900	8900	8900	8900	0
286	20240314	160100	19354996770	8900	8900	8900	8900	0
287	20240314	160000	19354996770	8900	8900	8900	8900	0
288	20240314	155900	19354996770	8900	8900	8900	8900	0
289	20240314	155800	19354996770	8900	8900	8900	8900	0
290	20240314	155700	19354996770	8900	8900	8900	8900	0
291	20240314	155600	19354996770	8900	8900	8900	8900	0
292	20240314	155500	19354996770	8900	8900	8900	8900	0
293	20240314	155400	19354996770	8900	8900	8900	8900	0
294	20240314	155300	19354996770	8900	8900	8900	8900	0
295	20240314	155200	19354996770	8900	8900	8900	8900	0
296	20240314	155100	19354996770	8900	8900	8900	8900	0
297	20240314	155000	19354996770	8900	8900	8900	8900	0
298	20240314	154900	19354996770	8900	8900	8900	8900	0
299	20240314	154800	19354996770	8900	8900	8900	8900	0
300	20240314	154700	19354996770	8900	8900	8900	8900	0
301	20240314	154600	19354996770	8900	8900	8900	8900	0
302	20240314	154500	19354996770	8900	8900	8900	8900	5800
303	20240314	154400	19354996770	8900	8900	8900	8900	0
304	20240314	154300	19354996770	8900	8900	8900	8900	0
305	20240314	154200	19354996770	8900	8900	8900	8900	0
306	20240314	154100	19354996770	8900	8900	8900	8900	0
307	20240314	154000	19354996770	8900	8900	8900	8900	0
308	20240314	153900	19354996770	8900	8900	8900	8900	0
309	20240314	153800	19354996770	8900	8900	8900	8900	0
310	20240314	153700	19354996770	8900	8900	8900	8900	0
311	20240314	153600	19354996770	8900	8900	8900	8900	0
312	20240314	153500	19354996770	8900	8900	8900	8900	0
313	20240314	153400	19354996770	8900	8900	8900	8900	0
314	20240314	153300	19354996770	8900	8900	8900	8900	0
315	20240314	153200	19354996770	8900	8900	8900	8900	0
316	20240314	153100	19354996770	8900	8900	8900	8900	0
317	20240314	153000	19354996770	8900	8900	8900	8900	5800
318	20240314	152900	19303376770	8840	8840	8840	8840	0
319	20240314	152800	19303376770	8840	8840	8840	8840	0
320	20240314	152700	19303376770	8840	8840	8840	8840	0
321	20240314	152600	19303376770	8840	8840	8840	8840	0
322	20240314	152500	19303376770	8840	8840	8840	8840	0
323	20240314	152400	19303376770	8840	8840	8840	8840	0
324	20240314	152300	19303376770	8840	8840	8840	8840	0
325	20240314	152200	19303376770	8840	8840	8840	8840	0
326	20240314	152100	19303376770	8840	8840	8840	8840	0
327	20240314	152000	19303376770	8840	8840	8840	8840	0
328	20240314	151900	19303376770	8840	8840	8870	8830	4126
329	20240314	151800	19266883730	8840	8840	8850	8830	2036
330	20240314	151700	19248894450	8850	8880	8880	8840	1086
331	20240314	151600	19239281730	8880	8890	8890	8870	1921
332	20240314	151500	19222228270	8890	8920	8930	8890	1096
333	20240314	151400	19212476420	8910	8950	8950	8910	1512
334	20240314	151300	19198983050	8960	8920	8970	8910	1146
335	20240314	151200	19188754780	8910	8920	8920	8900	89
336	20240314	151100	19187961010	8900	8910	8920	8890	1084
337	20240314	151000	19178309870	8920	8890	8920	8890	892
338	20240314	150900	19170369960	8890	8890	8900	8890	420
339	20240314	150800	19166636080	8890	8900	8900	8890	92
340	20240314	150700	19165817480	8900	8910	8910	8890	1379
341	20240314	150600	19153542680	8910	8920	8920	8910	21
342	20240314	150500	19153355560	8870	8920	8930	8830	1298
343	20240314	150400	19141859640	8920	8890	8920	8860	406
344	20240314	150300	19138255230	8900	8930	8930	8900	1818
345	20240314	150200	19122062240	8920	8950	8950	8910	746
346	20240314	150100	19115399250	8990	9010	9010	8970	1519
347	20240314	150000	19101736140	9030	8930	9030	8930	1154
348	20240314	145900	19091403200	8930	8910	8940	8900	379
349	20240314	145800	19088020450	8900	8870	8900	8860	1227
350	20240314	145700	19077122110	8860	8820	8870	8810	1362
351	20240314	145600	19065091200	8810	8830	8830	8800	4624
352	20240314	145500	19024338230	8830	8850	8850	8830	3078
353	20240314	145400	18997147310	8850	8840	8850	8840	471
354	20240314	145300	18992981280	8840	8870	8900	8840	2591
355	20240314	145200	18969982810	8900	8900	8900	8840	1364
356	20240314	145100	18957892770	8900	8920	8920	8900	1246
357	20240314	145000	18946786440	8920	8930	8930	8920	169
358	20240314	144900	18945278110	8930	8890	8940	8890	1519
359	20240314	144800	18931742770	8890	8900	8900	8890	240
360	20240314	144700	18929607740	8890	8880	8890	8870	226
361	20240314	144600	18927599850	8880	8840	8890	8840	687
362	20240314	144500	18921513990	8870	8890	8890	8830	1722
363	20240314	144400	18906288420	8860	8880	8920	8860	1799
364	20240314	144300	18890314050	8920	8900	8960	8870	2211
365	20240314	144200	18870663400	8890	8920	8920	8880	9539
366	20240314	144100	18785757160	8910	8950	8960	8910	4828
367	20240314	144000	18742641110	8960	8950	8960	8950	4456
368	20240314	143900	18702754780	8950	9010	9010	8950	1093
369	20240314	143800	18692961720	8960	8970	8970	8950	1156
370	20240314	143700	18682604250	8970	9020	9030	8960	7028
371	20240314	143600	18619422780	9020	9020	9020	9010	1359
372	20240314	143500	18607172790	9020	9040	9040	9020	1138
373	20240314	143400	18596905910	9050	9050	9050	9040	328
374	20240314	143300	18593937570	9060	9010	9060	9010	512
375	20240314	143200	18589324350	9010	9040	9040	9010	1302
376	20240314	143100	18577583820	9040	9060	9060	9040	54
377	20240314	143000	18577095580	9020	9030	9060	9020	385
378	20240314	142900	18573621000	9030	9020	9060	9020	725
379	20240314	142800	18567080690	9010	9020	9020	9010	626
380	20240314	142700	18561438500	9020	9040	9040	9020	272
381	20240314	142600	18558984540	9040	9040	9040	9040	53
382	20240314	142500	18558505420	9040	9010	9040	9010	1497
383	20240314	142400	18545001940	9010	9010	9010	9010	565
384	20240314	142300	18539911290	9040	9010	9040	9000	3697
385	20240314	142200	18506625990	9020	9010	9020	9010	42
386	20240314	142100	18506247440	9010	9020	9020	9010	1154
387	20240314	142000	18495848790	9020	9030	9030	9010	549
388	20240314	141900	18490900090	9030	9030	9030	9010	886
389	20240314	141800	18482909300	9020	9040	9040	9020	1109
390	20240314	141700	18472897110	9040	9060	9060	9040	150
391	20240314	141600	18471540510	9070	9070	9070	9070	571
392	20240314	141500	18466361540	9070	9070	9070	9020	713
393	20240314	141400	18459911500	9090	9040	9130	9020	1078
394	20240314	141300	18450174470	9020	9060	9060	9020	2196
395	20240314	141200	18430338710	9060	9060	9060	9060	110
396	20240314	141100	18429342110	9060	9060	9060	9040	569
397	20240314	141000	18424187050	9060	9050	9060	9020	6216
398	20240314	140900	18368044470	9040	9040	9060	9040	504
399	20240314	140800	18363485870	9040	9080	9080	9040	933
400	20240314	140700	18355031710	9070	9070	9070	9060	980
401	20240314	140600	18346143970	9070	9070	9130	9070	134
402	20240314	140500	18344926610	9070	9070	9070	9070	408
403	20240314	140400	18341226050	9070	9100	9100	9070	968
404	20240314	140300	18332442170	9100	9080	9100	9070	1181
405	20240314	140200	18321697230	9070	9070	9070	9060	1301
406	20240314	140100	18309897380	9070	9080	9080	9060	1277
407	20240314	140000	18298317960	9100	9090	9100	9070	937
408	20240314	135900	18289801470	9090	9110	9110	9090	712
409	20240314	135800	18283324700	9120	9120	9120	9120	118
410	20240314	135700	18282248540	9130	9130	9130	9090	1588
411	20240314	135600	18267781880	9130	9130	9140	9130	445
412	20240314	135500	18263717650	9130	9140	9140	9130	32
413	20240314	135400	18263425480	9140	9150	9150	9130	962
414	20240314	135300	18254630620	9150	9170	9170	9150	465
415	20240314	135200	18250370430	9170	9170	9170	9160	884
416	20240314	135100	18242265410	9170	9180	9180	9170	777
417	20240314	135000	18235140300	9180	9170	9200	9170	286
418	20240314	134900	18232515550	9170	9170	9170	9160	1938
419	20240314	134800	18214759370	9200	9230	9230	9160	5833
420	20240314	134700	18161131140	9210	9240	9260	9210	2822
421	20240314	134600	18135067490	9230	9230	9250	9200	5031
422	20240314	134500	18088618830	9200	9250	9260	9190	5249
423	20240314	134400	18040260450	9260	9170	9280	9170	10176
424	20240314	134300	17946294170	9180	9150	9200	9150	4339
425	20240314	134200	17906461340	9170	9180	9190	9130	3496
426	20240314	134100	17874444610	9180	9050	9190	9050	3756
427	20240314	134000	17840181510	9050	9030	9050	9030	824
428	20240314	133900	17832738790	9020	9020	9020	9010	776
429	20240314	133800	17825741270	9010	9010	9030	9010	508
430	20240314	133700	17821161860	9010	9010	9050	9010	614
431	20240314	133600	17815629680	9010	9020	9020	9000	2131
432	20240314	133500	17796433380	9010	9010	9050	9000	1742
433	20240314	133400	17780747460	9010	9020	9020	9000	1109
434	20240314	133300	17770759660	9070	9020	9070	9010	6402
435	20240314	133200	17713041010	9050	9030	9050	9020	828
436	20240314	133100	17705567180	9070	9050	9080	9030	472
437	20240314	133000	17701299580	9090	9020	9090	9020	252
438	20240314	132900	17699021910	9050	9010	9050	9010	386
439	20240314	132800	17695540410	9010	9000	9010	9000	1002
440	20240314	132700	17686514990	9000	9050	9050	9000	1534
441	20240314	132600	17672691740	9050	9060	9060	9050	268
442	20240314	132500	17670265910	9050	9020	9050	9000	4829
443	20240314	132400	17626756870	9010	9050	9050	9010	5084
444	20240314	132300	17580904720	9050	9050	9050	9040	624
445	20240314	132200	17575259230	9060	9080	9080	9060	755
446	20240314	132100	17568413440	9070	9090	9110	9070	481
447	20240314	132000	17564048430	9090	9130	9130	9070	186
448	20240314	131900	17562358430	9170	9120	9170	9070	516
449	20240314	131800	17557649340	9120	9070	9120	9040	4500
450	20240314	131700	17516842760	9060	9090	9090	9060	1827
451	20240314	131600	17500248280	9090	9110	9110	9090	1047
452	20240314	131500	17490722990	9110	9150	9150	9110	1394
453	20240314	131400	17477992270	9150	9180	9180	9150	57
454	20240314	131300	17477469380	9190	9160	9190	9150	105
455	20240314	131200	17476508500	9150	9170	9170	9150	3964
456	20240314	131100	17440230590	9170	9190	9200	9170	1043
457	20240314	131000	17430647910	9190	9240	9240	9190	2914
458	20240314	130900	17403820280	9250	9180	9260	9170	2406
459	20240314	130800	17381619000	9180	9180	9190	9170	1495
460	20240314	130700	17367887750	9160	9130	9160	9130	358
461	20240314	130600	17364613630	9130	9110	9130	9110	192
462	20240314	130500	17362863860	9090	9130	9140	9090	860
463	20240314	130400	17355031730	9110	9100	9150	9100	705
464	20240314	130300	17348592710	9110	9070	9110	9070	558
465	20240314	130200	17343517810	9100	9120	9120	9070	1221
466	20240314	130100	17332425810	9110	9050	9130	9050	2173
467	20240314	130000	17312712040	9050	9070	9130	9040	3403
468	20240314	125900	17281877090	9030	9090	9090	9020	4219
469	20240314	125800	17243667120	9090	9150	9150	9090	6097
470	20240314	125700	17188112430	9140	9140	9140	9100	2590
471	20240314	125600	17164521840	9140	9120	9150	9100	1393
472	20240314	125500	17151830890	9120	9200	9200	9120	3660
473	20240314	125400	17118270270	9200	9210	9220	9190	1711
474	20240314	125300	17102533200	9210	9250	9280	9200	947
475	20240314	125200	17093783500	9250	9190	9250	9170	3691
476	20240314	125100	17059822160	9190	9060	9390	9060	11235
477	20240314	125000	16957215120	9070	9070	9070	9070	0
478	20240314	124900	16957215120	9070	9070	9070	9070	0
479	20240314	124800	16957215120	9070	9250	9250	9070	8375
480	20240314	124700	16880360800	9260	9320	9320	9250	2950
481	20240314	124600	16852950070	9320	9350	9350	9320	1715
482	20240314	124500	16836943180	9350	9390	9390	9350	88
483	20240314	124400	16836118220	9400	9370	9400	9330	1993
484	20240314	124300	16817447670	9400	9390	9400	9390	1560
485	20240314	124200	16802799190	9390	9390	9400	9390	397
486	20240314	124100	16799071040	9390	9380	9400	9380	1351
487	20240314	124000	16786387460	9330	9320	9380	9310	1007
488	20240314	123900	16776978770	9390	9330	9390	9300	5917
489	20240314	123800	16721863100	9330	9360	9370	9330	3153
490	20240314	123700	16692379930	9360	9370	9380	9360	3401
491	20240314	123600	16660521830	9380	9420	9420	9370	2039
492	20240314	123500	16641391060	9410	9420	9430	9390	2741
493	20240314	123400	16615597290	9430	9440	9440	9430	1528
494	20240314	123300	16601174330	9440	9440	9440	9410	489
495	20240314	123200	16596565350	9440	9440	9440	9410	1943
496	20240314	123100	16578263300	9450	9440	9450	9440	858
497	20240314	123000	16570163740	9440	9430	9440	9410	430
498	20240314	122900	16566113180	9440	9440	9450	9420	2292
499	20240314	122800	16544519410	9450	9440	9460	9420	1102
500	20240314	122700	16534116090	9440	9420	9450	9420	244
501	20240314	122600	16531813030	9450	9420	9450	9420	441
502	20240314	122500	16527655600	9450	9420	9460	9420	785
503	20240314	122400	16520259120	9420	9420	9470	9410	775
504	20240314	122300	16512955960	9410	9450	9470	9380	5253
505	20240314	122200	16463566480	9450	9450	9470	9430	1001
506	20240314	122100	16454116170	9470	9450	9480	9440	716
507	20240314	122000	16447348230	9460	9440	9460	9430	483
508	20240314	121900	16442788520	9440	9440	9440	9430	1582
509	20240314	121800	16427867460	9440	9390	9450	9390	3741
510	20240314	121700	16392655420	9410	9350	9420	9330	1907
511	20240314	121600	16374751380	9360	9500	9500	9330	11569
512	20240314	121500	16266079290	9510	9430	9520	9430	1121
513	20240314	121400	16255491640	9430	9510	9520	9430	9855
514	20240314	121300	16162036380	9520	9520	9530	9510	1740
515	20240314	121200	16145475070	9530	9540	9540	9520	2814
516	20240314	121100	16118651700	9540	9540	9550	9540	1390
517	20240314	121000	16105389700	9550	9560	9560	9540	1846
518	20240314	120900	16087772730	9560	9570	9570	9540	1363
519	20240314	120800	16074756170	9550	9550	9570	9540	1255
520	20240314	120700	16062769020	9570	9590	9590	9550	3663
521	20240314	120600	16027769660	9570	9600	9600	9570	3567
522	20240314	120500	15993616450	9600	9620	9620	9590	772
523	20240314	120400	15986208650	9620	9620	9620	9600	339
524	20240314	120300	15982949990	9620	9620	9620	9590	679
525	20240314	120200	15976431630	9620	9620	9620	9610	854
526	20240314	120100	15968216480	9620	9620	9630	9600	1078
527	20240314	120000	15957849870	9630	9630	9630	9610	535
528	20240314	115900	15952701500	9620	9640	9650	9610	665
529	20240314	115800	15946292670	9640	9630	9640	9600	847
530	20240314	115700	15938134150	9630	9590	9630	9570	1081
531	20240314	115600	15927775990	9590	9570	9630	9560	2052
532	20240314	115500	15908124700	9570	9630	9630	9560	4639
533	20240314	115400	15863638740	9630	9660	9670	9630	1796
534	20240314	115300	15846303710	9660	9680	9680	9660	1588
535	20240314	115200	15830960750	9650	9690	9690	9650	2360
536	20240314	115100	15808155410	9690	9740	9740	9690	2758
537	20240314	115000	15781378440	9720	9750	9760	9720	1965
538	20240314	114900	15762239590	9760	9740	9760	9730	472
539	20240314	114800	15757639290	9730	9770	9770	9730	721
540	20240314	114700	15750606870	9760	9720	9770	9720	2403
541	20240314	114600	15727194540	9740	9750	9750	9710	1702
542	20240314	114500	15710639190	9740	9760	9760	9730	1060
543	20240314	114400	15700307340	9750	9750	9770	9730	2038
544	20240314	114300	15680433660	9770	9770	9770	9720	1060
545	20240314	114200	15670086320	9720	9770	9770	9710	2965
546	20240314	114100	15641239550	9710	9730	9770	9710	1458
547	20240314	114000	15627050500	9720	9750	9750	9700	2194
548	20240314	113900	15605714190	9740	9810	9810	9700	5627
549	20240314	113800	15550837090	9810	9710	9810	9700	7242
550	20240314	113700	15480213210	9700	9670	9750	9670	3362
551	20240314	113600	15447541620	9690	9700	9700	9650	3576
552	20240314	113500	15412891830	9680	9620	9700	9570	1366
553	20240314	113400	15399694160	9620	9570	9640	9550	4843
554	20240314	113300	15353361050	9570	9580	9580	9560	4233
555	20240314	113200	15312837790	9580	9600	9610	9580	4993
556	20240314	113100	15264950420	9610	9630	9640	9590	1042
557	20240314	113000	15254945730	9590	9650	9650	9580	10486
558	20240314	112900	15154100510	9650	9690	9690	9650	681
559	20240314	112800	15147522340	9690	9650	9690	9650	495
560	20240314	112700	15142738930	9650	9680	9680	9650	1126
561	20240314	112600	15131869860	9680	9660	9680	9650	261
562	20240314	112500	15129347620	9680	9670	9680	9670	142
563	20240314	112400	15127973560	9670	9650	9670	9650	467
564	20240314	112300	15123461150	9650	9640	9650	9640	776
565	20240314	112200	15115979190	9640	9640	9640	9630	1161
566	20240314	112100	15104798530	9630	9640	9640	9630	1879
567	20240314	112000	15086699910	9640	9650	9650	9630	3244
568	20240314	111900	15055426060	9650	9680	9680	9640	1489
569	20240314	111800	15041065580	9640	9680	9680	9630	2989
570	20240314	111700	15012234870	9650	9680	9680	9650	335
571	20240314	111600	15008999610	9650	9690	9720	9630	12479
572	20240314	111500	14888669090	9650	9660	9690	9640	1948
573	20240314	111400	14869868400	9650	9680	9690	9650	1683
574	20240314	111300	14853606900	9670	9700	9700	9670	233
575	20240314	111200	14851352630	9670	9670	9710	9660	673
576	20240314	111100	14844845970	9670	9650	9710	9650	2444
577	20240314	111000	14821246900	9650	9710	9710	9640	3609
578	20240314	110900	14786334320	9710	9680	9740	9670	1545
579	20240314	110800	14771362980	9680	9710	9710	9660	4701
580	20240314	110700	14725803840	9680	9760	9780	9680	5848
581	20240314	110600	14669105420	9760	9810	9820	9680	14171
582	20240314	110500	14531078910	9810	9840	9840	9800	1083
583	20240314	110400	14520440790	9840	9840	9840	9780	3674
584	20240314	110300	14484405630	9830	9830	9880	9820	2581
585	20240314	110200	14458991030	9820	9890	9890	9810	355
586	20240314	110100	14455499070	9890	9840	9890	9800	7415
587	20240314	110000	14382758220	9840	9820	9900	9820	3640
588	20240314	105900	14346892130	9820	9940	9940	9820	11197
589	20240314	105800	14236154340	9940	9950	10000	9920	29630
590	20240314	105700	13940902370	9960	9950	9970	9900	14903
591	20240314	105600	13792591650	9960	9890	9990	9880	25467
592	20240314	105500	13539608780	9880	9880	9890	9860	4005
593	20240314	105400	13500038810	9860	9850	9900	9850	10056
594	20240314	105300	13400718790	9860	9880	9900	9850	12593
595	20240314	105200	13276291580	9900	9780	9900	9780	15676
596	20240314	105100	13122098150	9790	9760	9790	9740	4118
597	20240314	105000	13081875320	9780	9700	9790	9650	3554
598	20240314	104900	13047228550	9640	9700	9720	9640	333
599	20240314	104800	13044002390	9700	9640	9700	9630	3161
600	20240314	104700	13013474270	9640	9680	9680	9640	1195
601	20240314	104600	13001946820	9680	9630	9720	9630	340
602	20240314	104500	12998658380	9630	9630	9630	9610	1845
603	20240314	104400	12980902130	9630	9660	9660	9630	7433
604	20240314	104300	12909173290	9660	9700	9700	9650	2753
605	20240314	104200	12882550470	9700	9740	9740	9700	876
606	20240314	104100	12874044810	9730	9740	9750	9730	540
607	20240314	104000	12868785880	9740	9750	9750	9740	649
608	20240314	103900	12862461340	9730	9770	9770	9730	1483
609	20240314	103800	12847989610	9790	9800	9800	9760	1496
610	20240314	103700	12833341370	9800	9720	9800	9700	2609
611	20240314	103600	12807887400	9720	9730	9730	9720	332
612	20240314	103500	12804658930	9730	9700	9730	9700	552
613	20240314	103400	12799294650	9700	9730	9730	9700	272
614	20240314	103300	12796655800	9700	9690	9740	9680	684
615	20240314	103200	12790028070	9680	9680	9750	9650	2222
616	20240314	103100	12768515350	9730	9690	9730	9680	1187
617	20240314	103000	12757021890	9710	9680	9720	9680	1388
618	20240314	102900	12743579000	9690	9700	9730	9690	734
619	20240314	102800	12736455630	9750	9730	9760	9700	1010
620	20240314	102700	12726642330	9770	9770	9780	9710	1193
621	20240314	102600	12715000600	9770	9690	9780	9690	810
622	20240314	102500	12707100270	9690	9670	9690	9640	1701
623	20240314	102400	12690668080	9670	9660	9670	9630	513
624	20240314	102300	12685721170	9670	9670	9670	9630	1146
625	20240314	102200	12674673570	9670	9630	9670	9610	4317
626	20240314	102100	12633133850	9620	9680	9690	9610	4098
627	20240314	102000	12593626430	9690	9700	9710	9690	463
628	20240314	101900	12589134330	9700	9670	9710	9650	1542
629	20240314	101800	12574208850	9660	9690	9710	9660	3129
630	20240314	101700	12543906980	9710	9760	9760	9700	2709
631	20240314	101600	12517594620	9760	9740	9770	9730	1289
632	20240314	101500	12505024930	9740	9800	9800	9740	2312
633	20240314	101400	12482456740	9810	9740	9820	9740	5793
634	20240314	101300	12425773680	9760	9650	9770	9650	1510
635	20240314	101200	12411104260	9650	9820	9840	9650	12183
636	20240314	101100	12292307680	9840	9900	9900	9820	17552
637	20240314	101000	12119277140	9900	9810	9900	9800	14541
638	20240314	100900	11975847650	9800	9760	9820	9710	17320
639	20240314	100800	11806617710	9780	9700	9780	9670	12183
640	20240314	100700	11688238680	9680	9600	9700	9570	5867
641	20240314	100600	11631604490	9570	9530	9630	9530	3575
642	20240314	100500	11597454690	9560	9520	9560	9510	9490
643	20240314	100400	11507069780	9530	9540	9540	9520	3597
644	20240314	100300	11472800180	9540	9560	9580	9540	2121
645	20240314	100200	11452547060	9560	9580	9580	9550	3310
646	20240314	100100	11420884610	9580	9570	9580	9560	961
647	20240314	100000	11411687850	9570	9560	9590	9560	554
648	20240314	095900	11406386270	9570	9570	9590	9570	694
649	20240314	095800	11399744630	9600	9620	9640	9550	5654
650	20240314	095700	11345466860	9640	9620	9640	9590	3176
651	20240314	095600	11314885280	9620	9560	9630	9530	10600
652	20240314	095500	11213478940	9550	9560	9580	9520	3746
653	20240314	095400	11177692930	9530	9550	9560	9500	9815
654	20240314	095300	11084173400	9550	9600	9630	9550	9237
655	20240314	095200	10995777860	9600	9640	9640	9600	6104
656	20240314	095100	10937094780	9640	9640	9660	9640	2424
657	20240314	095000	10913700390	9650	9690	9690	9640	5481
658	20240314	094900	10860774140	9690	9690	9730	9680	1687
659	20240314	094800	10844434410	9690	9780	9780	9690	4095
660	20240314	094700	10804547330	9780	9760	9790	9750	282
661	20240314	094600	10801789520	9790	9780	9810	9740	2080
662	20240314	094500	10781426790	9770	9730	9820	9730	1592
663	20240314	094400	10765866270	9760	9700	9760	9670	1887
664	20240314	094300	10747560260	9700	9710	9710	9660	5670
665	20240314	094200	10692635160	9700	9630	9730	9630	15956
666	20240314	094100	10538540180	9630	9790	9790	9630	8447
667	20240314	094000	10456753610	9800	9800	9830	9710	8025
668	20240314	093900	10378382410	9790	9810	9850	9790	2528
669	20240314	093800	10353534350	9800	9890	9900	9770	9428
670	20240314	093700	10260740070	9880	9910	9940	9820	14927
671	20240314	093600	10113102670	9920	9810	9950	9810	16271
672	20240314	093500	9952027500	9860	9660	9910	9660	25871
673	20240314	093400	9697087840	9650	9630	9700	9560	13889
674	20240314	093300	9563627540	9640	9720	9720	9640	14543
675	20240314	093200	9422696800	9710	9830	9850	9710	10778
676	20240314	093100	9316827570	9830	9690	9860	9650	14232
677	20240314	093000	9177542730	9700	9660	9700	9620	7868
678	20240314	092900	9101655290	9660	9640	9680	9540	16526
679	20240314	092800	8942950650	9630	9780	9780	9600	31289
680	20240314	092700	8641192090	9780	9910	9920	9770	25719
681	20240314	092600	8388084110	9910	9940	9960	9890	6928
682	20240314	092500	8319299820	9890	10020	10040	9870	26645
683	20240314	092400	8054703370	10020	9990	10050	9960	25664
684	20240314	092300	7797871610	9990	9970	10000	9970	5055
685	20240314	092200	7747396160	9970	9990	10000	9970	5891
686	20240314	092100	7688550640	9970	10040	10040	9950	17883
687	20240314	092000	7509768170	10040	9910	10040	9860	19940
688	20240314	091900	7310703860	9900	9900	9910	9850	18778
689	20240314	091800	7125429520	9900	10000	10000	9890	12271
690	20240314	091700	7003613340	10010	10020	10030	9970	12155
691	20240314	091600	6881980410	10010	9960	10040	9960	16290
692	20240314	091500	6718983290	9980	9980	9990	9910	12100
693	20240314	091400	6598443160	9980	9980	10010	9890	22431
694	20240314	091300	6375539800	9980	10090	10090	9960	22862
695	20240314	091200	6146425790	10050	9860	10160	9850	60507
696	20240314	091100	5538680250	9860	9930	9970	9850	17181
697	20240314	091000	5368498630	9930	9860	9930	9850	14809
698	20240314	090900	5222284960	9860	9900	10000	9850	27109
699	20240314	090800	4953341900	9910	9950	9990	9850	25558
700	20240314	090700	4700196400	9900	10000	10070	9900	30098
701	20240314	090600	4399650980	10050	9790	10170	9770	62154
702	20240314	090500	3780455280	9790	10080	10160	9780	45633
703	20240314	090400	3325710060	10080	10140	10240	10080	106885
704	20240314	090300	2239161570	10140	10070	10200	9910	103428
705	20240314	090200	1196682010	10060	10060	10060	10060	0
706	20240314	090100	1196682010	10060	9700	10060	9650	42861
707	20240314	090000	774499690	9720	9150	9850	9150	81757