KissMeData/225570/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	201400	2200239110	14100	14100	14100	14100	5471
3	20240326	201300	2200239110	14100	14100	14100	14100	0
4	20240326	201200	2200239110	14100	14100	14100	14100	0
5	20240326	201100	2200239110	14100	14100	14100	14100	0
6	20240326	201000	2200239110	14100	14100	14100	14100	0
7	20240326	200900	2200239110	14100	14100	14100	14100	0
8	20240326	200800	2200239110	14100	14100	14100	14100	0
9	20240326	200700	2200239110	14100	14100	14100	14100	0
10	20240326	200600	2200239110	14100	14100	14100	14100	0
11	20240326	200500	2200239110	14100	14100	14100	14100	0
12	20240326	200400	2200239110	14100	14100	14100	14100	0
13	20240326	200300	2200239110	14100	14100	14100	14100	0
14	20240326	200200	2200239110	14100	14100	14100	14100	0
15	20240326	200100	2200239110	14100	14100	14100	14100	0
16	20240326	200000	2200239110	14100	14100	14100	14100	0
17	20240326	195900	2200239110	14100	14100	14100	14100	0
18	20240326	195800	2200239110	14100	14100	14100	14100	0
19	20240326	195700	2200239110	14100	14100	14100	14100	0
20	20240326	195600	2200239110	14100	14100	14100	14100	0
21	20240326	195500	2200239110	14100	14100	14100	14100	0
22	20240326	195400	2200239110	14100	14100	14100	14100	0
23	20240326	195300	2200239110	14100	14100	14100	14100	0
24	20240326	195200	2200239110	14100	14100	14100	14100	0
25	20240326	195100	2200239110	14100	14100	14100	14100	0
26	20240326	195000	2200239110	14100	14100	14100	14100	0
27	20240326	194900	2200239110	14100	14100	14100	14100	0
28	20240326	194800	2200239110	14100	14100	14100	14100	0
29	20240326	194700	2200239110	14100	14100	14100	14100	0
30	20240326	194600	2200239110	14100	14100	14100	14100	0
31	20240326	194500	2200239110	14100	14100	14100	14100	0
32	20240326	194400	2200239110	14100	14100	14100	14100	5471
33	20240326	194300	2200239110	14100	14100	14100	14100	0
34	20240326	194200	2200239110	14100	14100	14100	14100	0
35	20240326	194100	2200239110	14100	14100	14100	14100	0
36	20240326	194000	2200239110	14100	14100	14100	14100	0
37	20240326	193900	2200239110	14100	14100	14100	14100	0
38	20240326	193800	2200239110	14100	14100	14100	14100	0
39	20240326	193700	2200239110	14100	14100	14100	14100	0
40	20240326	193600	2200239110	14100	14100	14100	14100	0
41	20240326	193500	2200239110	14100	14100	14100	14100	0
42	20240326	193400	2200239110	14100	14100	14100	14100	0
43	20240326	193300	2200239110	14100	14100	14100	14100	0
44	20240326	193200	2200239110	14100	14100	14100	14100	0
45	20240326	193100	2200239110	14100	14100	14100	14100	0
46	20240326	193000	2200239110	14100	14100	14100	14100	0
47	20240326	192900	2200239110	14100	14100	14100	14100	0
48	20240326	192800	2200239110	14100	14100	14100	14100	0
49	20240326	192700	2200239110	14100	14100	14100	14100	0
50	20240326	192600	2200239110	14100	14100	14100	14100	0
51	20240326	192500	2200239110	14100	14100	14100	14100	0
52	20240326	192400	2200239110	14100	14100	14100	14100	0
53	20240326	192300	2200239110	14100	14100	14100	14100	0
54	20240326	192200	2200239110	14100	14100	14100	14100	0
55	20240326	192100	2200239110	14100	14100	14100	14100	0
56	20240326	192000	2200239110	14100	14100	14100	14100	0
57	20240326	191900	2200239110	14100	14100	14100	14100	0
58	20240326	191800	2200239110	14100	14100	14100	14100	0
59	20240326	191700	2200239110	14100	14100	14100	14100	0
60	20240326	191600	2200239110	14100	14100	14100	14100	0
61	20240326	191500	2200239110	14100	14100	14100	14100	0
62	20240326	191400	2200239110	14100	14100	14100	14100	5471
63	20240326	191300	2200239110	14100	14100	14100	14100	0
64	20240326	191200	2200239110	14100	14100	14100	14100	0
65	20240326	191100	2200239110	14100	14100	14100	14100	0
66	20240326	191000	2200239110	14100	14100	14100	14100	0
67	20240326	190900	2200239110	14100	14100	14100	14100	0
68	20240326	190800	2200239110	14100	14100	14100	14100	0
69	20240326	190700	2200239110	14100	14100	14100	14100	0
70	20240326	190600	2200239110	14100	14100	14100	14100	0
71	20240326	190500	2200239110	14100	14100	14100	14100	0
72	20240326	190400	2200239110	14100	14100	14100	14100	0
73	20240326	190300	2200239110	14100	14100	14100	14100	0
74	20240326	190200	2200239110	14100	14100	14100	14100	0
75	20240326	190100	2200239110	14100	14100	14100	14100	0
76	20240326	190000	2200239110	14100	14100	14100	14100	0
77	20240326	185900	2200239110	14100	14100	14100	14100	0
78	20240326	185800	2200239110	14100	14100	14100	14100	0
79	20240326	185700	2200239110	14100	14100	14100	14100	0
80	20240326	185600	2200239110	14100	14100	14100	14100	0
81	20240326	185500	2200239110	14100	14100	14100	14100	0
82	20240326	185400	2200239110	14100	14100	14100	14100	0
83	20240326	185300	2200239110	14100	14100	14100	14100	0
84	20240326	185200	2200239110	14100	14100	14100	14100	0
85	20240326	185100	2200239110	14100	14100	14100	14100	0
86	20240326	185000	2200239110	14100	14100	14100	14100	0
87	20240326	184900	2200239110	14100	14100	14100	14100	0
88	20240326	184800	2200239110	14100	14100	14100	14100	0
89	20240326	184700	2200239110	14100	14100	14100	14100	0
90	20240326	184600	2200239110	14100	14100	14100	14100	0
91	20240326	184500	2200239110	14100	14100	14100	14100	0
92	20240326	184400	2200239110	14100	14100	14100	14100	5471
93	20240326	184300	2200239110	14100	14100	14100	14100	0
94	20240326	184200	2200239110	14100	14100	14100	14100	0
95	20240326	184100	2200239110	14100	14100	14100	14100	0
96	20240326	184000	2200239110	14100	14100	14100	14100	0
97	20240326	183900	2200239110	14100	14100	14100	14100	0
98	20240326	183800	2200239110	14100	14100	14100	14100	0
99	20240326	183700	2200239110	14100	14100	14100	14100	0
100	20240326	183600	2200239110	14100	14100	14100	14100	0
101	20240326	183500	2200239110	14100	14100	14100	14100	0
102	20240326	183400	2200239110	14100	14100	14100	14100	0
103	20240326	183300	2200239110	14100	14100	14100	14100	0
104	20240326	183200	2200239110	14100	14100	14100	14100	0
105	20240326	183100	2200239110	14100	14100	14100	14100	0
106	20240326	183000	2200239110	14100	14100	14100	14100	0
107	20240326	182900	2200239110	14100	14100	14100	14100	0
108	20240326	182800	2200239110	14100	14100	14100	14100	0
109	20240326	182700	2200239110	14100	14100	14100	14100	0
110	20240326	182600	2200239110	14100	14100	14100	14100	0
111	20240326	182500	2200239110	14100	14100	14100	14100	0
112	20240326	182400	2200239110	14100	14100	14100	14100	0
113	20240326	182300	2200239110	14100	14100	14100	14100	0
114	20240326	182200	2200239110	14100	14100	14100	14100	0
115	20240326	182100	2200239110	14100	14100	14100	14100	0
116	20240326	182000	2200239110	14100	14100	14100	14100	0
117	20240326	181900	2200239110	14100	14100	14100	14100	0
118	20240326	181800	2200239110	14100	14100	14100	14100	0
119	20240326	181700	2200239110	14100	14100	14100	14100	0
120	20240326	181600	2200239110	14100	14100	14100	14100	0
121	20240326	181500	2200239110	14100	14100	14100	14100	0
122	20240326	181400	2200239110	14100	14100	14100	14100	5471
123	20240326	181300	2200239110	14100	14100	14100	14100	0
124	20240326	181200	2200239110	14100	14100	14100	14100	0
125	20240326	181100	2200239110	14100	14100	14100	14100	0
126	20240326	181000	2200239110	14100	14100	14100	14100	0
127	20240326	180900	2200239110	14100	14100	14100	14100	0
128	20240326	180800	2200239110	14100	14100	14100	14100	0
129	20240326	180700	2200239110	14100	14100	14100	14100	0
130	20240326	180600	2200239110	14100	14100	14100	14100	0
131	20240326	180500	2200239110	14100	14100	14100	14100	0
132	20240326	180400	2200239110	14100	14100	14100	14100	0
133	20240326	180300	2200239110	14100	14100	14100	14100	0
134	20240326	180200	2200239110	14100	14100	14100	14100	0
135	20240326	180100	2200239110	14100	14100	14100	14100	0
136	20240326	180000	2200239110	14100	14100	14100	14100	0
137	20240326	175900	2200239110	14100	14100	14100	14100	0
138	20240326	175800	2200239110	14100	14100	14100	14100	0
139	20240326	175700	2200239110	14100	14100	14100	14100	0
140	20240326	175600	2200239110	14100	14100	14100	14100	0
141	20240326	175500	2200239110	14100	14100	14100	14100	0
142	20240326	175400	2200239110	14100	14100	14100	14100	0
143	20240326	175300	2200239110	14100	14100	14100	14100	0
144	20240326	175200	2200239110	14100	14100	14100	14100	0
145	20240326	175100	2200239110	14100	14100	14100	14100	0
146	20240326	175000	2200239110	14100	14100	14100	14100	0
147	20240326	174900	2200239110	14100	14100	14100	14100	0
148	20240326	174800	2200239110	14100	14100	14100	14100	0
149	20240326	174700	2200239110	14100	14100	14100	14100	0
150	20240326	174600	2200239110	14100	14100	14100	14100	0
151	20240326	174500	2200239110	14100	14100	14100	14100	0
152	20240326	174400	2200239110	14100	14100	14100	14100	5471
153	20240326	174300	2200239110	14100	14100	14100	14100	0
154	20240326	174200	2200239110	14100	14100	14100	14100	0
155	20240326	174100	2200239110	14100	14100	14100	14100	0
156	20240326	174000	2200239110	14100	14100	14100	14100	0
157	20240326	173900	2200239110	14100	14100	14100	14100	0
158	20240326	173800	2200239110	14100	14100	14100	14100	0
159	20240326	173700	2200239110	14100	14100	14100	14100	0
160	20240326	173600	2200239110	14100	14100	14100	14100	0
161	20240326	173500	2200239110	14100	14100	14100	14100	0
162	20240326	173400	2200239110	14100	14100	14100	14100	0
163	20240326	173300	2200239110	14100	14100	14100	14100	0
164	20240326	173200	2200239110	14100	14100	14100	14100	0
165	20240326	173100	2200239110	14100	14100	14100	14100	0
166	20240326	173000	2200239110	14100	14100	14100	14100	0
167	20240326	172900	2200239110	14100	14100	14100	14100	0
168	20240326	172800	2200239110	14100	14100	14100	14100	0
169	20240326	172700	2200239110	14100	14100	14100	14100	0
170	20240326	172600	2200239110	14100	14100	14100	14100	0
171	20240326	172500	2200239110	14100	14100	14100	14100	0
172	20240326	172400	2200239110	14100	14100	14100	14100	0
173	20240326	172300	2200239110	14100	14100	14100	14100	0
174	20240326	172200	2200239110	14100	14100	14100	14100	0
175	20240326	172100	2200239110	14100	14100	14100	14100	0
176	20240326	172000	2200239110	14100	14100	14100	14100	0
177	20240326	171900	2200239110	14100	14100	14100	14100	0
178	20240326	171800	2200239110	14100	14100	14100	14100	0
179	20240326	171700	2200239110	14100	14100	14100	14100	0
180	20240326	171600	2200239110	14100	14100	14100	14100	0
181	20240326	171500	2200239110	14100	14100	14100	14100	0
182	20240326	171400	2200239110	14100	14100	14100	14100	5471
183	20240326	171300	2200239110	14100	14100	14100	14100	0
184	20240326	171200	2200239110	14100	14100	14100	14100	0
185	20240326	171100	2200239110	14100	14100	14100	14100	0
186	20240326	171000	2200239110	14100	14100	14100	14100	0
187	20240326	170900	2200239110	14100	14100	14100	14100	0
188	20240326	170800	2200239110	14100	14100	14100	14100	0
189	20240326	170700	2200239110	14100	14100	14100	14100	0
190	20240326	170600	2200239110	14100	14100	14100	14100	0
191	20240326	170500	2200239110	14100	14100	14100	14100	0
192	20240326	170400	2200239110	14100	14100	14100	14100	0
193	20240326	170300	2200239110	14100	14100	14100	14100	0
194	20240326	170200	2200239110	14100	14100	14100	14100	0
195	20240326	170100	2200239110	14100	14100	14100	14100	0
196	20240326	170000	2200239110	14100	14100	14100	14100	0
197	20240326	165900	2200239110	14100	14100	14100	14100	0
198	20240326	165800	2200239110	14100	14100	14100	14100	0
199	20240326	165700	2200239110	14100	14100	14100	14100	0
200	20240326	165600	2200239110	14100	14100	14100	14100	0
201	20240326	165500	2200239110	14100	14100	14100	14100	0
202	20240326	165400	2200239110	14100	14100	14100	14100	0
203	20240326	165300	2200239110	14100	14100	14100	14100	0
204	20240326	165200	2200239110	14100	14100	14100	14100	0
205	20240326	165100	2200239110	14100	14100	14100	14100	0
206	20240326	165000	2200239110	14100	14100	14100	14100	0
207	20240326	164900	2200239110	14100	14100	14100	14100	0
208	20240326	164800	2200239110	14100	14100	14100	14100	0
209	20240326	164700	2200239110	14100	14100	14100	14100	0
210	20240326	164600	2200239110	14100	14100	14100	14100	0
211	20240326	164500	2200239110	14100	14100	14100	14100	0
212	20240326	164400	2200239110	14100	14100	14100	14100	5471
213	20240326	164300	2200239110	14100	14100	14100	14100	0
214	20240326	164200	2200239110	14100	14100	14100	14100	0
215	20240326	164100	2200239110	14100	14100	14100	14100	0
216	20240326	164000	2200239110	14100	14100	14100	14100	0
217	20240326	163900	2200239110	14100	14100	14100	14100	0
218	20240326	163800	2200239110	14100	14100	14100	14100	0
219	20240326	163700	2200239110	14100	14100	14100	14100	0
220	20240326	163600	2200239110	14100	14100	14100	14100	0
221	20240326	163500	2200239110	14100	14100	14100	14100	0
222	20240326	163400	2200239110	14100	14100	14100	14100	0
223	20240326	163300	2200239110	14100	14100	14100	14100	0
224	20240326	163200	2200239110	14100	14100	14100	14100	0
225	20240326	163100	2200239110	14100	14100	14100	14100	0
226	20240326	163000	2200239110	14100	14100	14100	14100	0
227	20240326	162900	2200239110	14100	14100	14100	14100	0
228	20240326	162800	2200239110	14100	14100	14100	14100	0
229	20240326	162700	2200239110	14100	14100	14100	14100	0
230	20240326	162600	2200239110	14100	14100	14100	14100	0
231	20240326	162500	2200239110	14100	14100	14100	14100	0
232	20240326	162400	2200239110	14100	14100	14100	14100	0
233	20240326	162300	2200239110	14100	14100	14100	14100	0
234	20240326	162200	2200239110	14100	14100	14100	14100	0
235	20240326	162100	2200239110	14100	14100	14100	14100	0
236	20240326	162000	2200239110	14100	14100	14100	14100	0
237	20240326	161900	2200239110	14100	14100	14100	14100	0
238	20240326	161800	2200239110	14100	14100	14100	14100	0
239	20240326	161700	2200239110	14100	14100	14100	14100	0
240	20240326	161600	2200239110	14100	14100	14100	14100	0
241	20240326	161500	2200239110	14100	14100	14100	14100	0
242	20240326	161400	2200239110	14100	14100	14100	14100	5471
243	20240326	161300	2200239110	14100	14100	14100	14100	0
244	20240326	161200	2200239110	14100	14100	14100	14100	0
245	20240326	161100	2200239110	14100	14100	14100	14100	0
246	20240326	161000	2200239110	14100	14100	14100	14100	0
247	20240326	160900	2200239110	14100	14100	14100	14100	0
248	20240326	160800	2200239110	14100	14100	14100	14100	0
249	20240326	160700	2200239110	14100	14100	14100	14100	0
250	20240326	160600	2200239110	14100	14100	14100	14100	0
251	20240326	160500	2200239110	14100	14100	14100	14100	0
252	20240326	160400	2200239110	14100	14100	14100	14100	0
253	20240326	160300	2200239110	14100	14100	14100	14100	0
254	20240326	160200	2200239110	14100	14100	14100	14100	0
255	20240326	160100	2200239110	14100	14100	14100	14100	0
256	20240326	160000	2200239110	14100	14100	14100	14100	0
257	20240326	155900	2200239110	14100	14100	14100	14100	0
258	20240326	155800	2200239110	14100	14100	14100	14100	0
259	20240326	155700	2200239110	14100	14100	14100	14100	0
260	20240326	155600	2200239110	14100	14100	14100	14100	0
261	20240326	155500	2200239110	14100	14100	14100	14100	0
262	20240326	155400	2200239110	14100	14100	14100	14100	0
263	20240326	155300	2200239110	14100	14100	14100	14100	0
264	20240326	155200	2200239110	14100	14100	14100	14100	0
265	20240326	155100	2200239110	14100	14100	14100	14100	0
266	20240326	155000	2200239110	14100	14100	14100	14100	0
267	20240326	154900	2200239110	14100	14100	14100	14100	0
268	20240326	154800	2200239110	14100	14100	14100	14100	0
269	20240326	154700	2200239110	14100	14100	14100	14100	0
270	20240326	154600	2200239110	14100	14100	14100	14100	0
271	20240326	154500	2200239110	14100	14100	14100	14100	0
272	20240326	154400	2200239110	14100	14100	14100	14100	5471
273	20240326	154300	2200239110	14100	14100	14100	14100	0
274	20240326	154200	2200239110	14100	14100	14100	14100	0
275	20240326	154100	2200239110	14100	14100	14100	14100	0
276	20240326	154000	2200239110	14100	14100	14100	14100	0
277	20240326	153900	2200239110	14100	14100	14100	14100	0
278	20240326	153800	2200239110	14100	14100	14100	14100	0
279	20240326	153700	2200239110	14100	14100	14100	14100	0
280	20240326	153600	2200239110	14100	14100	14100	14100	0
281	20240326	153500	2200239110	14100	14100	14100	14100	0
282	20240326	153400	2200239110	14100	14100	14100	14100	0
283	20240326	153300	2200239110	14100	14100	14100	14100	0
284	20240326	153200	2200239110	14100	14100	14100	14100	0
285	20240326	153100	2200239110	14100	14100	14100	14100	0
286	20240326	153000	2200239110	14100	14100	14100	14100	5471
287	20240326	152900	2123098010	14110	14110	14110	14110	0
288	20240326	152800	2123098010	14110	14110	14110	14110	0
289	20240326	152700	2123098010	14110	14110	14110	14110	0
290	20240326	152600	2123098010	14110	14110	14110	14110	0
291	20240326	152500	2123098010	14110	14110	14110	14110	0
292	20240326	152400	2123098010	14110	14110	14110	14110	0
293	20240326	152300	2123098010	14110	14110	14110	14110	0
294	20240326	152200	2123098010	14110	14110	14110	14110	0
295	20240326	152100	2123098010	14110	14110	14110	14110	0
296	20240326	152000	2123098010	14110	14110	14110	14110	0
297	20240326	151900	2123098010	14110	14110	14110	14100	526
298	20240326	151800	2115681150	14110	14080	14110	14080	1603
299	20240326	151700	2093083740	14090	14090	14090	14090	50
300	20240326	151600	2092379240	14080	14090	14090	14080	1276
301	20240326	151500	2074406080	14100	14100	14100	14100	111
302	20240326	151400	2072840980	14090	14090	14100	14090	1482
303	20240326	151300	2051952300	14090	14090	14090	14080	185
304	20240326	151200	2049345930	14080	14080	14080	14080	108
305	20240326	151100	2047825290	14080	14080	14090	14080	588
306	20240326	151000	2039544480	14080	14070	14080	14070	461
307	20240326	150900	2033057820	14070	14070	14070	14070	5
308	20240326	150800	2032987470	14070	14070	14070	14070	50
309	20240326	150700	2032283970	14070	14070	14070	14070	38
310	20240326	150600	2031749310	14070	14090	14090	14070	32
311	20240326	150500	2031299030	14070	14070	14070	14070	1267
312	20240326	150400	2013472340	14080	14080	14080	14080	64
313	20240326	150300	2012571220	14070	14070	14070	14070	16
314	20240326	150200	2012346100	14070	14070	14070	14070	886
315	20240326	150100	1999880080	14070	14070	14070	14070	0
316	20240326	150000	1999880080	14070	14070	14070	14070	741
317	20240326	145900	1989454210	14050	14050	14050	14050	6
318	20240326	145800	1989369910	14070	14070	14070	14070	51
319	20240326	145700	1988652340	14070	14070	14070	14070	104
320	20240326	145600	1987189060	14070	14070	14070	14070	10
321	20240326	145500	1987048360	14070	14070	14070	14070	138
322	20240326	145400	1985106700	14080	14080	14080	14080	0
323	20240326	145300	1985106700	14080	14050	14080	14050	747
324	20240326	145200	1974604820	14050	14060	14060	14040	730
325	20240326	145100	1964349690	14050	14050	14050	14050	881
326	20240326	145000	1951971640	14060	14070	14070	14060	513
327	20240326	144900	1944756270	14080	14070	14080	14070	103
328	20240326	144800	1943306640	14070	14070	14080	14070	213
329	20240326	144700	1940309230	14070	14070	14070	14070	202
330	20240326	144600	1937467090	14070	14070	14070	14070	1
331	20240326	144500	1937453020	14060	14060	14060	14060	1
332	20240326	144400	1937438960	14060	14060	14060	14060	7
333	20240326	144300	1937340540	14060	14060	14060	14060	0
334	20240326	144200	1937340540	14060	14060	14060	14060	125
335	20240326	144100	1935583040	14060	14060	14060	14060	0
336	20240326	144000	1935583040	14060	14060	14060	14060	5
337	20240326	143900	1935512740	14050	14040	14050	14040	179
338	20240326	143800	1932998920	14050	14050	14050	14050	35
339	20240326	143700	1932507170	14070	14070	14070	14070	86
340	20240326	143600	1931297150	14070	14070	14070	14070	518
341	20240326	143500	1924008890	14080	14080	14080	14080	51
342	20240326	143400	1923290810	14080	14050	14080	14050	603
343	20240326	143300	1914817460	14060	14060	14060	14060	385
344	20240326	143200	1909404360	14060	14060	14060	14060	54
345	20240326	143100	1908645120	14050	14070	14070	14050	409
346	20240326	143000	1902898630	14070	14080	14080	14070	106
347	20240326	142900	1901406690	14050	14080	14080	14050	68
348	20240326	142800	1900449610	14080	14050	14080	14050	115
349	20240326	142700	1898830620	14050	14050	14050	14050	136
350	20240326	142600	1896919820	14030	14040	14040	14030	33
351	20240326	142500	1896456630	14030	14030	14030	14030	54
352	20240326	142400	1895699010	14030	14070	14070	14030	55
353	20240326	142300	1894927320	14030	14030	14030	14030	16
354	20240326	142200	1894702840	14030	14030	14030	14030	54
355	20240326	142100	1893945220	14080	14080	14080	14080	2
356	20240326	142000	1893917060	14020	14020	14020	14020	0
357	20240326	141900	1893917060	14020	14080	14080	14020	105
358	20240326	141800	1892444200	14080	14080	14080	14080	0
359	20240326	141700	1892444200	14080	14080	14080	14080	54
360	20240326	141600	1891683880	14080	14080	14080	14080	1
361	20240326	141500	1891669800	14010	14070	14070	14010	872
362	20240326	141400	1879426470	14070	14080	14080	14070	58
363	20240326	141300	1878610380	14080	14080	14080	14080	347
364	20240326	141200	1873724620	14080	14090	14090	14080	130
365	20240326	141100	1871894110	14080	14090	14090	14080	256
366	20240326	141000	1868289420	14090	14080	14090	14080	216
367	20240326	140900	1865248040	14090	14080	14090	14080	25
368	20240326	140800	1864895940	14080	14090	14090	14080	13
369	20240326	140700	1864712800	14080	14080	14080	14080	55
370	20240326	140600	1863938400	14080	14070	14080	14070	132
371	20240326	140500	1862080340	14070	14070	14070	14070	1
372	20240326	140400	1862066270	14050	14080	14080	14050	617
373	20240326	140300	1853382390	14080	14070	14080	14070	388
374	20240326	140200	1847920390	14070	14040	14070	14040	2550
375	20240326	140100	1812083550	14040	14040	14040	14040	283
376	20240326	140000	1808110230	14050	14050	14050	14050	143
377	20240326	135900	1806101080	14030	14030	14030	14030	2
378	20240326	135800	1806073020	14050	14050	14050	14050	457
379	20240326	135700	1799652170	14050	14050	14050	14050	199
380	20240326	135600	1796856220	14050	14050	14050	14050	0
381	20240326	135500	1796856220	14050	14010	14050	14010	4
382	20240326	135400	1796800080	14020	14030	14040	14020	327
383	20240326	135300	1792214260	14030	14060	14060	14030	303
384	20240326	135200	1787963080	14060	14040	14060	14040	191
385	20240326	135100	1785280820	14040	14040	14040	14040	288
386	20240326	135000	1781237300	14050	14050	14050	14050	22
387	20240326	134900	1780928200	14040	14040	14040	14040	64
388	20240326	134800	1780029640	14050	14050	14050	14050	0
389	20240326	134700	1780029640	14050	14050	14050	14050	0
390	20240326	134600	1780029640	14050	14050	14050	14050	181
391	20240326	134500	1777486590	14050	14040	14050	14040	134
392	20240326	134400	1775603920	14040	14040	14040	14040	187
393	20240326	134300	1772978440	14040	14040	14040	14040	195
394	20240326	134200	1770240640	14050	14050	14050	14050	238
395	20240326	134100	1766896740	14040	14050	14050	14040	270
396	20240326	134000	1763104940	14070	14070	14070	14070	59
397	20240326	133900	1762274810	14080	14050	14080	14050	56
398	20240326	133800	1761487860	14040	14040	14040	14040	0
399	20240326	133700	1761487860	14040	14040	14040	14040	100
400	20240326	133600	1760083860	14030	14060	14060	14030	492
401	20240326	133500	1753172680	14070	14080	14080	14070	94
402	20240326	133400	1751849920	14070	14070	14070	14070	100
403	20240326	133300	1750442920	14050	14050	14050	14050	0
404	20240326	133200	1750442920	14050	14050	14050	14050	4
405	20240326	133100	1750386720	14050	14050	14050	14050	22
406	20240326	133000	1750077620	14050	14050	14050	14050	144
407	20240326	132900	1748054420	14050	14050	14050	14050	1
408	20240326	132800	1748040370	14050	14050	14050	14050	7
409	20240326	132700	1747942020	14050	14050	14050	14050	2
410	20240326	132600	1747913920	14040	14040	14040	14040	21
411	20240326	132500	1747619080	14040	14040	14070	14040	349
412	20240326	132400	1742717410	14040	14040	14040	14040	5
413	20240326	132300	1742647210	14040	14040	14070	14040	4
414	20240326	132200	1742590990	14040	14020	14040	14020	1527
415	20240326	132100	1721152570	14030	14020	14030	14020	11
416	20240326	132000	1720998340	14020	14040	14040	14020	221
417	20240326	131900	1717898110	14030	14030	14030	14030	99
418	20240326	131800	1716509140	14030	14030	14030	14030	117
419	20240326	131700	1714867630	14030	14030	14030	14030	3
420	20240326	131600	1714825540	14030	14030	14030	14030	5
421	20240326	131500	1714755390	14020	14020	14030	14020	337
422	20240326	131400	1710028840	14010	14010	14010	14010	732
423	20240326	131300	1699773520	14010	14010	14010	14010	273
424	20240326	131200	1695948790	14010	14010	14010	14010	106
425	20240326	131100	1694463730	14010	14010	14010	14010	21
426	20240326	131000	1694169520	14020	14020	14020	14020	2
427	20240326	130900	1694141480	14020	14020	14020	14020	0
428	20240326	130800	1694141480	14020	14020	14020	14020	146
429	20240326	130700	1692094560	14020	14030	14030	14020	682
430	20240326	130600	1682532650	14030	14020	14030	14020	24
431	20240326	130500	1682196130	14020	14020	14020	14020	51
432	20240326	130400	1681481110	14020	14020	14020	14020	8
433	20240326	130300	1681368950	14020	14020	14020	14020	10
434	20240326	130200	1681228750	14020	14030	14030	14020	337
435	20240326	130100	1676501780	14030	14040	14040	14030	310
436	20240326	130000	1672151150	14050	14040	14070	14030	683
437	20240326	125900	1662550830	14040	14040	14040	14040	0
438	20240326	125800	1662550830	14040	14040	14040	14040	33
439	20240326	125700	1662087510	14000	14010	14010	13990	983
440	20240326	125600	1648328220	14020	14020	14020	14020	53
441	20240326	125500	1647585160	14070	14070	14070	14020	441
442	20240326	125400	1641380560	14070	14000	14070	13990	1589
443	20240326	125300	1619081380	14010	14000	14060	14000	659
444	20240326	125200	1609854080	14000	14000	14010	14000	632
445	20240326	125100	1601003980	14000	14070	14070	14000	5404
446	20240326	125000	1525188440	14070	14070	14070	14070	974
447	20240326	124900	1511484260	14070	14070	14070	14070	50
448	20240326	124800	1510780760	14080	14080	14080	14080	44
449	20240326	124700	1510161240	14070	14070	14070	14070	13
450	20240326	124600	1509978330	14070	14070	14070	14070	852
451	20240326	124500	1497990690	14070	14080	14080	14070	175
452	20240326	124400	1495526760	14070	14080	14080	14070	866
453	20240326	124300	1483335060	14080	14080	14080	14080	45
454	20240326	124200	1482701460	14090	14090	14090	14090	191
455	20240326	124100	1480010270	14090	14090	14090	14090	702
456	20240326	124000	1470119090	14090	14090	14090	14090	0
457	20240326	123900	1470119090	14090	14100	14100	14090	1241
458	20240326	123800	1452624190	14110	14100	14110	14100	68
459	20240326	123700	1451665030	14100	14110	14110	14100	66
460	20240326	123600	1450734270	14110	14110	14110	14110	303
461	20240326	123500	1446458940	14110	14110	14110	14110	0
462	20240326	123400	1446458940	14110	14100	14110	14100	277
463	20240326	123300	1442551480	14110	14110	14110	14110	10
464	20240326	123200	1442410380	14110	14110	14110	14110	14
465	20240326	123100	1442212840	14100	14100	14100	14100	70
466	20240326	123000	1441225840	14100	14090	14100	14090	62
467	20240326	122900	1440351710	14090	14090	14100	14090	28
468	20240326	122800	1439957180	14090	14090	14090	14090	15
469	20240326	122700	1439745830	14100	14090	14100	14090	66
470	20240326	122600	1438815240	14090	14090	14090	14090	10
471	20240326	122500	1438674340	14090	14100	14100	14090	703
472	20240326	122400	1428762050	14100	14100	14110	14100	73
473	20240326	122300	1427732540	14100	14100	14100	14100	49
474	20240326	122200	1427041640	14100	14100	14100	14100	4
475	20240326	122100	1426985240	14110	14110	14110	14110	50
476	20240326	122000	1426279740	14110	14110	14110	14110	252
477	20240326	121900	1422724020	14100	14100	14100	14100	2
478	20240326	121800	1422695820	14100	14100	14100	14100	277
479	20240326	121700	1418790120	14110	14110	14110	14110	81
480	20240326	121600	1417647210	14110	14110	14110	14110	56
481	20240326	121500	1416857050	14110	14110	14110	14110	16
482	20240326	121400	1416631290	14110	14110	14110	14110	30
483	20240326	121300	1416207990	14110	14110	14110	14110	283
484	20240326	121200	1412214860	14110	14110	14110	14110	50
485	20240326	121100	1411509360	14100	14100	14100	14100	545
486	20240326	121000	1403824860	14100	14100	14100	14100	111
487	20240326	120900	1402259760	14100	14100	14100	14100	0
488	20240326	120800	1402259760	14100	14100	14100	14100	0
489	20240326	120700	1402259760	14100	14100	14100	14100	9
490	20240326	120600	1402132860	14100	14090	14100	14090	253
491	20240326	120500	1398565710	14100	14100	14100	14100	10
492	20240326	120400	1398424710	14100	14100	14100	14100	22
493	20240326	120300	1398114510	14100	14100	14100	14090	69
494	20240326	120200	1397141630	14100	14100	14100	14100	188
495	20240326	120100	1394490830	14100	14100	14100	14100	115
496	20240326	120000	1392869330	14100	14100	14100	14100	0
497	20240326	115900	1392869330	14100	14100	14100	14100	16
498	20240326	115800	1392643730	14100	14100	14100	14100	230
499	20240326	115700	1389400730	14100	14100	14100	14100	15
500	20240326	115600	1389189230	14110	14110	14110	14110	142
501	20240326	115500	1387185610	14110	14110	14110	14110	91
502	20240326	115400	1385901600	14120	14110	14120	14110	101
503	20240326	115300	1384475490	14110	14110	14110	14110	5
504	20240326	115200	1384404940	14110	14110	14110	14110	0
505	20240326	115100	1384404940	14110	14110	14110	14110	113
506	20240326	115000	1382810510	14110	14100	14110	14100	392
507	20240326	114900	1377282940	14100	14100	14100	14100	20
508	20240326	114800	1377000940	14100	14100	14100	14100	20
509	20240326	114700	1376718940	14090	14100	14100	14090	339
510	20240326	114600	1371942420	14100	14090	14100	14090	294
511	20240326	114500	1367799350	14090	14090	14090	14080	154
512	20240326	114400	1365629840	14100	14110	14110	14100	190
513	20240326	114300	1362950280	14110	14110	14110	14110	4
514	20240326	114200	1362893840	14120	14120	14120	14120	52
515	20240326	114100	1362159600	14120	14120	14120	14100	12
516	20240326	114000	1361990280	14120	14120	14120	14120	2
517	20240326	113900	1361962040	14100	14120	14120	14100	183
518	20240326	113800	1359380480	14100	14100	14100	14100	370
519	20240326	113700	1354163480	14100	14130	14130	14100	162
520	20240326	113600	1351879220	14120	14120	14120	14120	0
521	20240326	113500	1351879220	14120	14120	14120	14120	260
522	20240326	113400	1348208020	14130	14130	14130	14130	0
523	20240326	113300	1348208020	14130	14130	14130	14130	413
524	20240326	113200	1342372330	14130	14130	14130	14120	75
525	20240326	113100	1341313290	14130	14130	14130	14130	1
526	20240326	113000	1341299160	14130	14120	14140	14120	842
527	20240326	112900	1329401030	14120	14110	14120	14110	16
528	20240326	112800	1329175250	14110	14110	14110	14100	53
529	20240326	112700	1328427440	14100	14100	14100	14100	0
530	20240326	112600	1328427440	14100	14090	14100	14090	1778
531	20240326	112500	1303358440	14100	14100	14100	14100	10
532	20240326	112400	1303217440	14100	14100	14100	14100	26
533	20240326	112300	1302850840	14100	14050	14100	14050	271
534	20240326	112200	1299038290	14050	14050	14080	14050	2554
535	20240326	112100	1263128460	14050	14060	14060	14050	362
536	20240326	112000	1258038840	14060	14060	14060	14050	1165
537	20240326	111900	1241658950	14060	14070	14070	14060	267
538	20240326	111800	1237902430	14080	14090	14090	14080	367
539	20240326	111700	1232734410	14090	14090	14090	14090	10
540	20240326	111600	1232593510	14090	14100	14100	14090	180
541	20240326	111500	1230056310	14080	14080	14080	14080	110
542	20240326	111400	1228507510	14100	14090	14100	14090	10
543	20240326	111300	1228366570	14090	14090	14090	14090	132
544	20240326	111200	1226506690	14100	14090	14100	14090	90
545	20240326	111100	1225238540	14090	14090	14090	14090	300
546	20240326	111000	1221011540	14100	14100	14100	14100	26
547	20240326	110900	1220644940	14100	14100	14100	14100	3
548	20240326	110800	1220602640	14090	14090	14090	14090	199
549	20240326	110700	1217798730	14090	14090	14090	14090	124
550	20240326	110600	1216051570	14090	14090	14090	14090	143
551	20240326	110500	1214036700	14090	14090	14090	14090	0
552	20240326	110400	1214036700	14090	14090	14100	14090	44
553	20240326	110300	1213416540	14090	14090	14090	14090	2
554	20240326	110200	1213388360	14090	14090	14090	14090	17
555	20240326	110100	1213148830	14100	14100	14100	14100	41
556	20240326	110000	1212570730	14100	14100	14100	14100	212
557	20240326	105900	1209581530	14100	14090	14100	14090	214
558	20240326	105800	1206566130	14090	14090	14090	14090	0
559	20240326	105700	1206566130	14090	14090	14090	14090	109
560	20240326	105600	1205030320	14090	14080	14090	14060	187
561	20240326	105500	1202398970	14080	14080	14080	14080	939
562	20240326	105400	1189177850	14080	14080	14080	14080	71
563	20240326	105300	1188178170	14060	14060	14060	14060	66
564	20240326	105200	1187250210	14070	14070	14070	14070	305
565	20240326	105100	1182958860	14070	14070	14070	14070	60
566	20240326	105000	1182114660	14070	14070	14070	14070	0
567	20240326	104900	1182114660	14070	14070	14070	14070	20
568	20240326	104800	1181833260	14080	14080	14080	14060	159
569	20240326	104700	1179595130	14080	14070	14080	14060	230
570	20240326	104600	1176359330	14070	14070	14070	14060	235
571	20240326	104500	1173053260	14070	14060	14070	14060	93
572	20240326	104400	1171744760	14060	14080	14080	14060	608
573	20240326	104300	1163195240	14080	14070	14080	14070	477
574	20240326	104200	1156483830	14070	14070	14070	14070	224
575	20240326	104100	1153332150	14080	14070	14080	14070	38
576	20240326	104000	1152797480	14070	14080	14080	14070	984
577	20240326	103900	1138942860	14080	14080	14080	14080	347
578	20240326	103800	1134057100	14090	14090	14090	14090	55
579	20240326	103700	1133282150	14100	14090	14100	14080	163
580	20240326	103600	1130984030	14100	14080	14100	14080	1701
581	20240326	103500	1107008480	14090	14090	14090	14090	108
582	20240326	103400	1105486760	14090	14100	14100	14090	270
583	20240326	103300	1101680600	14100	14100	14100	14100	40
584	20240326	103200	1101116600	14080	14080	14080	14080	1
585	20240326	103100	1101102520	14080	14080	14080	14080	128
586	20240326	103000	1099300280	14080	14080	14080	14070	267
587	20240326	102900	1095540940	14080	14080	14100	14080	680
588	20240326	102800	1085966480	14080	14080	14080	14080	150
589	20240326	102700	1083854480	14100	14100	14100	14100	56
590	20240326	102600	1083064880	14090	14090	14090	14090	233
591	20240326	102500	1079781910	14090	14110	14110	14090	1315
592	20240326	102400	1061242790	14120	14110	14120	14110	125
593	20240326	102300	1059479010	14110	14110	14110	14100	266
594	20240326	102200	1055726740	14110	14100	14110	14100	87
595	20240326	102100	1054500020	14110	14100	14110	14100	113
596	20240326	102000	1052905950	14110	14110	14110	14110	253
597	20240326	101900	1049336120	14110	14100	14110	14100	560
598	20240326	101800	1041435090	14090	14100	14100	14080	1079
599	20240326	101700	1026227550	14110	14110	14110	14110	474
600	20240326	101600	1019539410	14110	14110	14110	14110	209
601	20240326	101500	1016590420	14110	14120	14120	14110	155
602	20240326	101400	1014402870	14120	14110	14120	14110	571
603	20240326	101300	1006346050	14110	14110	14110	14110	634
604	20240326	101200	997400310	14120	14120	14120	14120	19
605	20240326	101100	997132030	14120	14120	14120	14120	4
606	20240326	101000	997075550	14120	14130	14130	14120	918
607	20240326	100900	984111880	14120	14150	14150	14120	576
608	20240326	100800	975964510	14160	14140	14160	14130	361
609	20240326	100700	970860630	14130	14150	14150	14130	175
610	20240326	100600	968384600	14140	14150	14160	14140	3184
611	20240326	100500	923335010	14160	14170	14170	14160	1104
612	20240326	100400	907694720	14170	14160	14180	14160	493
613	20240326	100300	900711240	14160	14180	14190	14160	1662
614	20240326	100200	877138250	14150	14170	14190	14150	4223
615	20240326	100100	817283850	14170	14170	14170	14160	891
616	20240326	100000	804659400	14160	14150	14160	14150	484
617	20240326	095900	797805990	14150	14160	14160	14150	170
618	20240326	095800	795399090	14160	14160	14170	14150	496
619	20240326	095700	788376490	14170	14180	14180	14150	1613
620	20240326	095600	765517970	14170	14170	14180	14150	1547
621	20240326	095500	743594400	14160	14150	14160	14150	1128
622	20240326	095400	727631840	14140	14140	14150	14120	2073
623	20240326	095300	698316270	14140	14140	14140	14130	533
624	20240326	095200	690780810	14130	14110	14130	14110	2968
625	20240326	095100	648862960	14110	14110	14110	14100	4025
626	20240326	095000	592075950	14110	14110	14110	14100	962
627	20240326	094900	578507200	14110	14100	14110	14100	1390
628	20240326	094800	558894970	14100	14110	14110	14100	1057
629	20240326	094700	543987100	14100	14090	14110	14090	3040
630	20240326	094600	501122090	14100	14100	14100	14100	802
631	20240326	094500	489813890	14100	14100	14100	14100	9
632	20240326	094400	489686990	14100	14090	14100	14090	2176
633	20240326	094300	459008310	14090	14090	14090	14080	170
634	20240326	094200	456613020	14090	14090	14100	14080	1412
635	20240326	094100	436725020	14090	14080	14090	14080	185
636	20240326	094000	434119570	14090	14090	14090	14090	84
637	20240326	093900	432936010	14080	14080	14080	14080	118
638	20240326	093800	431274570	14080	14080	14090	14080	466
639	20240326	093700	424711370	14080	14090	14090	14080	65
640	20240326	093600	423796070	14070	14070	14090	14070	2725
641	20240326	093500	385430420	14080	14090	14100	14080	1618
642	20240326	093400	362637820	14090	14090	14090	14090	381
643	20240326	093300	357269530	14090	14080	14090	14080	283
644	20240326	093200	353282160	14090	14080	14090	14080	274
645	20240326	093100	349422140	14080	14090	14100	14080	867
646	20240326	093000	337207620	14100	14080	14100	14070	2585
647	20240326	092900	300796730	14080	14070	14080	14070	113
648	20240326	092800	299205790	14040	14070	14070	14040	1285
649	20240326	092700	281141130	14070	14070	14080	14060	564
650	20240326	092600	273205710	14060	14070	14070	14060	184
651	20240326	092500	270617040	14070	14050	14080	14050	1828
652	20240326	092400	244901170	14050	14030	14050	14030	392
653	20240326	092300	239394700	14030	14030	14040	14020	878
654	20240326	092200	227076810	14030	14050	14050	14030	47
655	20240326	092100	226417170	14050	14050	14050	14040	1122
656	20240326	092000	210663070	14050	14050	14050	14040	172
657	20240326	091900	208246860	14050	14040	14050	14030	1539
658	20240326	091800	186631240	14030	14020	14040	14020	624
659	20240326	091700	177875750	14020	14020	14030	14000	281
660	20240326	091600	173936240	14030	14000	14030	14000	220
661	20240326	091500	170852350	13990	13980	14030	13980	1401
662	20240326	091400	151263660	13980	13940	13980	13940	295
663	20240326	091300	147145400	13930	13980	13980	13930	123
664	20240326	091200	145427930	13930	13940	13940	13920	757
665	20240326	091100	134882660	13940	13950	13960	13940	316
666	20240326	091000	130476680	13950	13970	13970	13950	1262
667	20240326	090900	112849430	13980	13990	13990	13980	440
668	20240326	090800	106696360	13990	14000	14000	13990	414
669	20240326	090700	100902000	13990	14010	14030	13990	400
670	20240326	090600	95302800	13980	13970	14010	13970	292
671	20240326	090500	91220640	13990	13970	13990	13960	35
672	20240326	090400	90731520	13960	13960	14000	13960	171
673	20240326	090300	88344150	13950	13940	13950	13940	16
674	20240326	090200	88121100	13940	13980	13980	13930	719
675	20240326	090100	78078110	13980	14000	14000	13980	1418
676	20240326	090000	58238130	13990	14030	14030	13990	4151