KissMeData/140670/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202100	233692836560	19390	19390	19390	19390	164881
3	20240319	202000	233692836560	19390	19390	19390	19390	0
4	20240319	201900	233692836560	19390	19390	19390	19390	0
5	20240319	201800	233692836560	19390	19390	19390	19390	0
6	20240319	201700	233692836560	19390	19390	19390	19390	0
7	20240319	201600	233692836560	19390	19390	19390	19390	0
8	20240319	201500	233692836560	19390	19390	19390	19390	0
9	20240319	201400	233692836560	19390	19390	19390	19390	0
10	20240319	201300	233692836560	19390	19390	19390	19390	0
11	20240319	201200	233692836560	19390	19390	19390	19390	0
12	20240319	201100	233692836560	19390	19390	19390	19390	0
13	20240319	201000	233692836560	19390	19390	19390	19390	0
14	20240319	200900	233692836560	19390	19390	19390	19390	0
15	20240319	200800	233692836560	19390	19390	19390	19390	0
16	20240319	200700	233692836560	19390	19390	19390	19390	0
17	20240319	200600	233692836560	19390	19390	19390	19390	0
18	20240319	200500	233692836560	19390	19390	19390	19390	0
19	20240319	200400	233692836560	19390	19390	19390	19390	0
20	20240319	200300	233692836560	19390	19390	19390	19390	0
21	20240319	200200	233692836560	19390	19390	19390	19390	0
22	20240319	200100	233692836560	19390	19390	19390	19390	0
23	20240319	200000	233692836560	19390	19390	19390	19390	0
24	20240319	195900	233692836560	19390	19390	19390	19390	0
25	20240319	195800	233692836560	19390	19390	19390	19390	0
26	20240319	195700	233692836560	19390	19390	19390	19390	0
27	20240319	195600	233692836560	19390	19390	19390	19390	0
28	20240319	195500	233692836560	19390	19390	19390	19390	0
29	20240319	195400	233692836560	19390	19390	19390	19390	0
30	20240319	195300	233692836560	19390	19390	19390	19390	0
31	20240319	195200	233692836560	19390	19390	19390	19390	0
32	20240319	195100	233692836560	19390	19390	19390	19390	164881
33	20240319	195000	233692836560	19390	19390	19390	19390	0
34	20240319	194900	233692836560	19390	19390	19390	19390	0
35	20240319	194800	233692836560	19390	19390	19390	19390	0
36	20240319	194700	233692836560	19390	19390	19390	19390	0
37	20240319	194600	233692836560	19390	19390	19390	19390	0
38	20240319	194500	233692836560	19390	19390	19390	19390	0
39	20240319	194400	233692836560	19390	19390	19390	19390	0
40	20240319	194300	233692836560	19390	19390	19390	19390	0
41	20240319	194200	233692836560	19390	19390	19390	19390	0
42	20240319	194100	233692836560	19390	19390	19390	19390	0
43	20240319	194000	233692836560	19390	19390	19390	19390	0
44	20240319	193900	233692836560	19390	19390	19390	19390	0
45	20240319	193800	233692836560	19390	19390	19390	19390	0
46	20240319	193700	233692836560	19390	19390	19390	19390	0
47	20240319	193600	233692836560	19390	19390	19390	19390	0
48	20240319	193500	233692836560	19390	19390	19390	19390	0
49	20240319	193400	233692836560	19390	19390	19390	19390	0
50	20240319	193300	233692836560	19390	19390	19390	19390	0
51	20240319	193200	233692836560	19390	19390	19390	19390	0
52	20240319	193100	233692836560	19390	19390	19390	19390	0
53	20240319	193000	233692836560	19390	19390	19390	19390	0
54	20240319	192900	233692836560	19390	19390	19390	19390	0
55	20240319	192800	233692836560	19390	19390	19390	19390	0
56	20240319	192700	233692836560	19390	19390	19390	19390	0
57	20240319	192600	233692836560	19390	19390	19390	19390	0
58	20240319	192500	233692836560	19390	19390	19390	19390	0
59	20240319	192400	233692836560	19390	19390	19390	19390	0
60	20240319	192300	233692836560	19390	19390	19390	19390	0
61	20240319	192200	233692836560	19390	19390	19390	19390	0
62	20240319	192100	233692836560	19390	19390	19390	19390	164881
63	20240319	192000	233692836560	19390	19390	19390	19390	0
64	20240319	191900	233692836560	19390	19390	19390	19390	0
65	20240319	191800	233692836560	19390	19390	19390	19390	0
66	20240319	191700	233692836560	19390	19390	19390	19390	0
67	20240319	191600	233692836560	19390	19390	19390	19390	0
68	20240319	191500	233692836560	19390	19390	19390	19390	0
69	20240319	191400	233692836560	19390	19390	19390	19390	0
70	20240319	191300	233692836560	19390	19390	19390	19390	0
71	20240319	191200	233692836560	19390	19390	19390	19390	0
72	20240319	191100	233692836560	19390	19390	19390	19390	0
73	20240319	191000	233692836560	19390	19390	19390	19390	0
74	20240319	190900	233692836560	19390	19390	19390	19390	0
75	20240319	190800	233692836560	19390	19390	19390	19390	0
76	20240319	190700	233692836560	19390	19390	19390	19390	0
77	20240319	190600	233692836560	19390	19390	19390	19390	0
78	20240319	190500	233692836560	19390	19390	19390	19390	0
79	20240319	190400	233692836560	19390	19390	19390	19390	0
80	20240319	190300	233692836560	19390	19390	19390	19390	0
81	20240319	190200	233692836560	19390	19390	19390	19390	0
82	20240319	190100	233692836560	19390	19390	19390	19390	0
83	20240319	190000	233692836560	19390	19390	19390	19390	0
84	20240319	185900	233692836560	19390	19390	19390	19390	0
85	20240319	185800	233692836560	19390	19390	19390	19390	0
86	20240319	185700	233692836560	19390	19390	19390	19390	0
87	20240319	185600	233692836560	19390	19390	19390	19390	0
88	20240319	185500	233692836560	19390	19390	19390	19390	0
89	20240319	185400	233692836560	19390	19390	19390	19390	0
90	20240319	185300	233692836560	19390	19390	19390	19390	0
91	20240319	185200	233692836560	19390	19390	19390	19390	0
92	20240319	185100	233692836560	19390	19390	19390	19390	164881
93	20240319	185000	233692836560	19390	19390	19390	19390	0
94	20240319	184900	233692836560	19390	19390	19390	19390	0
95	20240319	184800	233692836560	19390	19390	19390	19390	0
96	20240319	184700	233692836560	19390	19390	19390	19390	0
97	20240319	184600	233692836560	19390	19390	19390	19390	0
98	20240319	184500	233692836560	19390	19390	19390	19390	0
99	20240319	184400	233692836560	19390	19390	19390	19390	0
100	20240319	184300	233692836560	19390	19390	19390	19390	0
101	20240319	184200	233692836560	19390	19390	19390	19390	0
102	20240319	184100	233692836560	19390	19390	19390	19390	0
103	20240319	184000	233692836560	19390	19390	19390	19390	0
104	20240319	183900	233692836560	19390	19390	19390	19390	0
105	20240319	183800	233692836560	19390	19390	19390	19390	0
106	20240319	183700	233692836560	19390	19390	19390	19390	0
107	20240319	183600	233692836560	19390	19390	19390	19390	0
108	20240319	183500	233692836560	19390	19390	19390	19390	0
109	20240319	183400	233692836560	19390	19390	19390	19390	0
110	20240319	183300	233692836560	19390	19390	19390	19390	0
111	20240319	183200	233692836560	19390	19390	19390	19390	0
112	20240319	183100	233692836560	19390	19390	19390	19390	0
113	20240319	183000	233692836560	19390	19390	19390	19390	0
114	20240319	182900	233692836560	19390	19390	19390	19390	0
115	20240319	182800	233692836560	19390	19390	19390	19390	0
116	20240319	182700	233692836560	19390	19390	19390	19390	0
117	20240319	182600	233692836560	19390	19390	19390	19390	0
118	20240319	182500	233692836560	19390	19390	19390	19390	0
119	20240319	182400	233692836560	19390	19390	19390	19390	0
120	20240319	182300	233692836560	19390	19390	19390	19390	0
121	20240319	182200	233692836560	19390	19390	19390	19390	0
122	20240319	182100	233692836560	19390	19390	19390	19390	164881
123	20240319	182000	233692836560	19390	19390	19390	19390	0
124	20240319	181900	233692836560	19390	19390	19390	19390	0
125	20240319	181800	233692836560	19390	19390	19390	19390	0
126	20240319	181700	233692836560	19390	19390	19390	19390	0
127	20240319	181600	233692836560	19390	19390	19390	19390	0
128	20240319	181500	233692836560	19390	19390	19390	19390	0
129	20240319	181400	233692836560	19390	19390	19390	19390	0
130	20240319	181300	233692836560	19390	19390	19390	19390	0
131	20240319	181200	233692836560	19390	19390	19390	19390	0
132	20240319	181100	233692836560	19390	19390	19390	19390	0
133	20240319	181000	233692836560	19390	19390	19390	19390	0
134	20240319	180900	233692836560	19390	19390	19390	19390	0
135	20240319	180800	233692836560	19390	19390	19390	19390	0
136	20240319	180700	233692836560	19390	19390	19390	19390	0
137	20240319	180600	233692836560	19390	19390	19390	19390	0
138	20240319	180500	233692836560	19390	19390	19390	19390	0
139	20240319	180400	233692836560	19390	19390	19390	19390	0
140	20240319	180300	233692836560	19390	19390	19390	19390	0
141	20240319	180200	233692836560	19390	19390	19390	19390	0
142	20240319	180100	233692836560	19390	19390	19390	19390	0
143	20240319	180000	233692836560	19390	19390	19390	19390	0
144	20240319	175900	233692836560	19390	19390	19390	19390	0
145	20240319	175800	233692836560	19390	19390	19390	19390	0
146	20240319	175700	233692836560	19390	19390	19390	19390	0
147	20240319	175600	233692836560	19390	19390	19390	19390	0
148	20240319	175500	233692836560	19390	19390	19390	19390	0
149	20240319	175400	233692836560	19390	19390	19390	19390	0
150	20240319	175300	233692836560	19390	19390	19390	19390	0
151	20240319	175200	233692836560	19390	19390	19390	19390	0
152	20240319	175100	233692836560	19390	19390	19390	19390	164881
153	20240319	175000	233692836560	19390	19390	19390	19390	0
154	20240319	174900	233692836560	19390	19390	19390	19390	0
155	20240319	174800	233692836560	19390	19390	19390	19390	0
156	20240319	174700	233692836560	19390	19390	19390	19390	0
157	20240319	174600	233692836560	19390	19390	19390	19390	0
158	20240319	174500	233692836560	19390	19390	19390	19390	0
159	20240319	174400	233692836560	19390	19390	19390	19390	0
160	20240319	174300	233692836560	19390	19390	19390	19390	0
161	20240319	174200	233692836560	19390	19390	19390	19390	0
162	20240319	174100	233692836560	19390	19390	19390	19390	0
163	20240319	174000	233692836560	19390	19390	19390	19390	0
164	20240319	173900	233692836560	19390	19390	19390	19390	0
165	20240319	173800	233692836560	19390	19390	19390	19390	0
166	20240319	173700	233692836560	19390	19390	19390	19390	0
167	20240319	173600	233692836560	19390	19390	19390	19390	0
168	20240319	173500	233692836560	19390	19390	19390	19390	0
169	20240319	173400	233692836560	19390	19390	19390	19390	0
170	20240319	173300	233692836560	19390	19390	19390	19390	0
171	20240319	173200	233692836560	19390	19390	19390	19390	0
172	20240319	173100	233692836560	19390	19390	19390	19390	0
173	20240319	173000	233692836560	19390	19390	19390	19390	0
174	20240319	172900	233692836560	19390	19390	19390	19390	0
175	20240319	172800	233692836560	19390	19390	19390	19390	0
176	20240319	172700	233692836560	19390	19390	19390	19390	0
177	20240319	172600	233692836560	19390	19390	19390	19390	0
178	20240319	172500	233692836560	19390	19390	19390	19390	0
179	20240319	172400	233692836560	19390	19390	19390	19390	0
180	20240319	172300	233692836560	19390	19390	19390	19390	0
181	20240319	172200	233692836560	19390	19390	19390	19390	0
182	20240319	172100	233692836560	19390	19390	19390	19390	164881
183	20240319	172000	233692836560	19390	19390	19390	19390	0
184	20240319	171900	233692836560	19390	19390	19390	19390	0
185	20240319	171800	233692836560	19390	19390	19390	19390	0
186	20240319	171700	233692836560	19390	19390	19390	19390	0
187	20240319	171600	233692836560	19390	19390	19390	19390	0
188	20240319	171500	233692836560	19390	19390	19390	19390	0
189	20240319	171400	233692836560	19390	19390	19390	19390	0
190	20240319	171300	233692836560	19390	19390	19390	19390	0
191	20240319	171200	233692836560	19390	19390	19390	19390	0
192	20240319	171100	233692836560	19390	19390	19390	19390	0
193	20240319	171000	233692836560	19390	19390	19390	19390	0
194	20240319	170900	233692836560	19390	19390	19390	19390	0
195	20240319	170800	233692836560	19390	19390	19390	19390	0
196	20240319	170700	233692836560	19390	19390	19390	19390	0
197	20240319	170600	233692836560	19390	19390	19390	19390	0
198	20240319	170500	233692836560	19390	19390	19390	19390	0
199	20240319	170400	233692836560	19390	19390	19390	19390	0
200	20240319	170300	233692836560	19390	19390	19390	19390	0
201	20240319	170200	233692836560	19390	19390	19390	19390	0
202	20240319	170100	233692836560	19390	19390	19390	19390	0
203	20240319	170000	233692836560	19390	19390	19390	19390	0
204	20240319	165900	233692836560	19390	19390	19390	19390	0
205	20240319	165800	233692836560	19390	19390	19390	19390	0
206	20240319	165700	233692836560	19390	19390	19390	19390	0
207	20240319	165600	233692836560	19390	19390	19390	19390	0
208	20240319	165500	233692836560	19390	19390	19390	19390	0
209	20240319	165400	233692836560	19390	19390	19390	19390	0
210	20240319	165300	233692836560	19390	19390	19390	19390	0
211	20240319	165200	233692836560	19390	19390	19390	19390	0
212	20240319	165100	233692836560	19390	19390	19390	19390	164881
213	20240319	165000	233692836560	19390	19390	19390	19390	0
214	20240319	164900	233692836560	19390	19390	19390	19390	0
215	20240319	164800	233692836560	19390	19390	19390	19390	0
216	20240319	164700	233692836560	19390	19390	19390	19390	0
217	20240319	164600	233692836560	19390	19390	19390	19390	0
218	20240319	164500	233692836560	19390	19390	19390	19390	0
219	20240319	164400	233692836560	19390	19390	19390	19390	0
220	20240319	164300	233692836560	19390	19390	19390	19390	0
221	20240319	164200	233692836560	19390	19390	19390	19390	0
222	20240319	164100	233692836560	19390	19390	19390	19390	0
223	20240319	164000	233692836560	19390	19390	19390	19390	0
224	20240319	163900	233692836560	19390	19390	19390	19390	0
225	20240319	163800	233692836560	19390	19390	19390	19390	0
226	20240319	163700	233692836560	19390	19390	19390	19390	0
227	20240319	163600	233692836560	19390	19390	19390	19390	0
228	20240319	163500	233692836560	19390	19390	19390	19390	0
229	20240319	163400	233692836560	19390	19390	19390	19390	0
230	20240319	163300	233692836560	19390	19390	19390	19390	0
231	20240319	163200	233692836560	19390	19390	19390	19390	0
232	20240319	163100	233692836560	19390	19390	19390	19390	0
233	20240319	163000	233692836560	19390	19390	19390	19390	0
234	20240319	162900	233692836560	19390	19390	19390	19390	0
235	20240319	162800	233692836560	19390	19390	19390	19390	0
236	20240319	162700	233692836560	19390	19390	19390	19390	0
237	20240319	162600	233692836560	19390	19390	19390	19390	0
238	20240319	162500	233692836560	19390	19390	19390	19390	0
239	20240319	162400	233692836560	19390	19390	19390	19390	0
240	20240319	162300	233692836560	19390	19390	19390	19390	0
241	20240319	162200	233692836560	19390	19390	19390	19390	0
242	20240319	162100	233692836560	19390	19390	19390	19390	164881
243	20240319	162000	233692836560	19390	19390	19390	19390	0
244	20240319	161900	233692836560	19390	19390	19390	19390	0
245	20240319	161800	233692836560	19390	19390	19390	19390	0
246	20240319	161700	233692836560	19390	19390	19390	19390	0
247	20240319	161600	233692836560	19390	19390	19390	19390	0
248	20240319	161500	233692836560	19390	19390	19390	19390	0
249	20240319	161400	233692836560	19390	19390	19390	19390	0
250	20240319	161300	233692836560	19390	19390	19390	19390	0
251	20240319	161200	233692836560	19390	19390	19390	19390	0
252	20240319	161100	233692836560	19390	19390	19390	19390	0
253	20240319	161000	233692836560	19390	19390	19390	19390	0
254	20240319	160900	233692836560	19390	19390	19390	19390	0
255	20240319	160800	233692836560	19390	19390	19390	19390	0
256	20240319	160700	233692836560	19390	19390	19390	19390	0
257	20240319	160600	233692836560	19390	19390	19390	19390	0
258	20240319	160500	233692836560	19390	19390	19390	19390	0
259	20240319	160400	233692836560	19390	19390	19390	19390	0
260	20240319	160300	233692836560	19390	19390	19390	19390	0
261	20240319	160200	233692836560	19390	19390	19390	19390	0
262	20240319	160100	233692836560	19390	19390	19390	19390	0
263	20240319	160000	233692836560	19390	19390	19390	19390	0
264	20240319	155900	233692836560	19390	19390	19390	19390	0
265	20240319	155800	233692836560	19390	19390	19390	19390	0
266	20240319	155700	233692836560	19390	19390	19390	19390	0
267	20240319	155600	233692836560	19390	19390	19390	19390	0
268	20240319	155500	233692836560	19390	19390	19390	19390	0
269	20240319	155400	233692836560	19390	19390	19390	19390	0
270	20240319	155300	233692836560	19390	19390	19390	19390	0
271	20240319	155200	233692836560	19390	19390	19390	19390	0
272	20240319	155100	233692836560	19390	19390	19390	19390	164881
273	20240319	155000	233692836560	19390	19390	19390	19390	0
274	20240319	154900	233692836560	19390	19390	19390	19390	0
275	20240319	154800	233692836560	19390	19390	19390	19390	0
276	20240319	154700	233692836560	19390	19390	19390	19390	0
277	20240319	154600	233692836560	19390	19390	19390	19390	0
278	20240319	154500	233692836560	19390	19390	19390	19390	0
279	20240319	154400	233692836560	19390	19390	19390	19390	0
280	20240319	154300	233692836560	19390	19390	19390	19390	0
281	20240319	154200	233692836560	19390	19390	19390	19390	0
282	20240319	154100	233692836560	19390	19390	19390	19390	0
283	20240319	154000	233692836560	19390	19390	19390	19390	0
284	20240319	153900	233692836560	19390	19390	19390	19390	0
285	20240319	153800	233692836560	19390	19390	19390	19390	0
286	20240319	153700	233692836560	19390	19390	19390	19390	0
287	20240319	153600	233692836560	19390	19390	19390	19390	0
288	20240319	153500	233692836560	19390	19390	19390	19390	0
289	20240319	153400	233692836560	19390	19390	19390	19390	0
290	20240319	153300	233692836560	19390	19390	19390	19390	0
291	20240319	153200	233692836560	19390	19390	19390	19390	0
292	20240319	153100	233692836560	19390	19390	19390	19390	0
293	20240319	153000	233692836560	19390	19390	19390	19390	164881
294	20240319	152900	230495793970	19200	19200	19200	19200	0
295	20240319	152800	230495793970	19200	19200	19200	19200	0
296	20240319	152700	230495793970	19200	19200	19200	19200	0
297	20240319	152600	230495793970	19200	19200	19200	19200	0
298	20240319	152500	230495793970	19200	19200	19200	19200	0
299	20240319	152400	230495793970	19200	19200	19200	19200	0
300	20240319	152300	230495793970	19200	19200	19200	19200	0
301	20240319	152200	230495793970	19200	19200	19200	19200	0
302	20240319	152100	230495793970	19200	19200	19200	19200	0
303	20240319	152000	230495793970	19200	19200	19200	19200	0
304	20240319	151900	230495793970	19200	19100	19230	19050	91056
305	20240319	151800	228750518710	19050	19030	19120	19020	46618
306	20240319	151700	227860860190	19030	19040	19040	18990	8330
307	20240319	151600	227702445750	19040	19080	19090	18990	19030
308	20240319	151500	227340391250	19080	18950	19080	18950	36692
309	20240319	151400	226642418640	18960	18930	18960	18910	10229
310	20240319	151300	226448780300	18930	18950	18960	18800	36551
311	20240319	151200	225759016380	18960	19010	19010	18930	7138
312	20240319	151100	225623639480	19010	19040	19040	18870	21215
313	20240319	151000	225221696130	19040	19020	19050	19000	6794
314	20240319	150900	225092415780	19020	19050	19050	18950	12275
315	20240319	150800	224859058980	19050	19070	19070	19020	15213
316	20240319	150700	224569222770	19080	19020	19080	18910	16151
317	20240319	150600	224262443150	19020	18960	19070	18920	19817
318	20240319	150500	223886213650	18950	19060	19070	18920	20285
319	20240319	150400	223501005970	19060	19010	19070	18980	13352
320	20240319	150300	223246843620	19000	18960	19070	18850	31157
321	20240319	150200	222656550940	18960	18930	18980	18920	13094
322	20240319	150100	222408345250	18920	18880	18970	18850	19942
323	20240319	150000	222031274840	18860	18850	18990	18820	25889
324	20240319	145900	221542035540	18850	18880	18890	18810	33386
325	20240319	145800	220912919160	18880	18810	18970	18810	38557
326	20240319	145700	220185849040	18810	19180	19200	18640	176303
327	20240319	145600	216859007320	19160	19290	19290	19140	15373
328	20240319	145500	216563969740	19300	19250	19330	19230	13220
329	20240319	145400	216308824370	19260	19260	19280	19150	20467
330	20240319	145300	215915642120	19270	19300	19300	19220	11383
331	20240319	145200	215696488580	19300	19320	19320	19240	8256
332	20240319	145100	215537290660	19340	19320	19420	19310	28606
333	20240319	145000	214983367630	19340	19270	19340	19210	10345
334	20240319	144900	214784083020	19270	19140	19330	19090	18788
335	20240319	144800	214422895890	19130	19420	19430	19100	42203
336	20240319	144700	213609205160	19430	19280	19500	19260	95250
337	20240319	144600	211759744060	19280	19330	19330	19250	30485
338	20240319	144500	211171319550	19320	19110	19360	19100	43308
339	20240319	144400	210336965870	19100	19150	19150	19100	5038
340	20240319	144300	210240619080	19150	19200	19210	19130	10330
341	20240319	144200	210042418530	19200	19050	19220	19020	19853
342	20240319	144100	209662977520	19040	19030	19090	19010	5235
343	20240319	144000	209563240090	19020	19110	19110	19000	10362
344	20240319	143900	209365866250	19110	19040	19120	18890	44224
345	20240319	143800	208526358910	19030	19130	19130	19010	27274
346	20240319	143700	208006332170	19120	19150	19160	19080	7712
347	20240319	143600	207858750790	19160	19150	19170	19050	16105
348	20240319	143500	207551230150	19130	19150	19180	19120	7247
349	20240319	143400	207412537940	19130	19200	19240	19110	11541
350	20240319	143300	207191384500	19200	19290	19300	19190	11486
351	20240319	143200	206970281830	19280	19230	19290	19160	10567
352	20240319	143100	206767032110	19220	19280	19310	19220	11847
353	20240319	143000	206538772050	19290	19140	19290	19140	15754
354	20240319	142900	206235613210	19140	19140	19210	19080	15216
355	20240319	142800	205944541340	19150	19170	19210	19140	5765
356	20240319	142700	205834060480	19170	19210	19210	19160	6609
357	20240319	142600	205707268890	19210	19260	19280	19210	9402
358	20240319	142500	205526303810	19250	19140	19260	19130	9314
359	20240319	142400	205347359940	19140	19120	19200	19120	4792
360	20240319	142300	205255650040	19120	19120	19250	19110	14965
361	20240319	142200	204968561410	19120	19070	19130	19030	12423
362	20240319	142100	204731636730	19060	19160	19240	19000	42110
363	20240319	142000	203928519690	19160	19230	19230	19160	11756
364	20240319	141900	203702802270	19220	19200	19260	19160	19720
365	20240319	141800	203324111590	19210	19200	19260	19170	23588
366	20240319	141700	202870744890	19190	19120	19240	19110	28637
367	20240319	141600	202321067380	19130	19300	19400	19050	70050
368	20240319	141500	200973829900	19350	19640	19650	19310	95384
369	20240319	141400	199113820000	19650	19340	19710	19330	123901
370	20240319	141300	196689404520	19350	19270	19360	19260	7334
371	20240319	141200	196547681860	19260	19280	19320	19250	7436
372	20240319	141100	196404330250	19280	19300	19340	19270	9116
373	20240319	141000	196228304300	19310	19370	19370	19300	11618
374	20240319	140900	196003534820	19370	19320	19370	19270	11681
375	20240319	140800	195777999070	19320	19290	19360	19180	16316
376	20240319	140700	195463688390	19290	19370	19390	19280	13780
377	20240319	140600	195197226320	19380	19420	19420	19320	23465
378	20240319	140500	194742502160	19420	19270	19420	19270	32589
379	20240319	140400	194111760160	19300	19290	19320	19260	11549
380	20240319	140300	193888994430	19290	19240	19330	19230	16495
381	20240319	140200	193570605430	19230	19180	19250	19160	9822
382	20240319	140100	193382011720	19180	19210	19220	19170	4559
383	20240319	140000	193294534660	19200	19100	19200	19100	6368
384	20240319	135900	193172623610	19100	19170	19180	19100	8243
385	20240319	135800	193014786470	19170	19120	19180	19080	12126
386	20240319	135700	192782691930	19120	19310	19310	18990	47529
387	20240319	135600	191874218400	19310	19290	19370	19270	12841
388	20240319	135500	191625945240	19290	19220	19300	19210	6094
389	20240319	135400	191508749500	19230	19300	19300	19220	7559
390	20240319	135300	191363198160	19300	19330	19340	19270	7336
391	20240319	135200	191221610330	19320	19350	19370	19300	16963
392	20240319	135100	190893440210	19350	19230	19360	19200	10935
393	20240319	135000	190682587940	19230	19290	19290	19220	8782
394	20240319	134900	190513527310	19280	19270	19290	19260	4116
395	20240319	134800	190434189770	19270	19290	19290	19260	8062
396	20240319	134700	190278806820	19290	19330	19360	19290	14117
397	20240319	134600	190005920290	19320	19320	19370	19300	15571
398	20240319	134500	189704840800	19320	19400	19400	19260	26913
399	20240319	134400	189184386060	19390	19270	19450	19250	69173
400	20240319	134300	187844685790	19270	19180	19300	19180	19215
401	20240319	134200	187474639210	19190	19220	19220	19180	6633
402	20240319	134100	187347348940	19200	19160	19250	19160	13075
403	20240319	134000	187096222180	19160	19240	19280	19160	16371
404	20240319	133900	186781404220	19240	19100	19290	19080	38755
405	20240319	133800	186036351230	19070	19060	19140	19060	3582
406	20240319	133700	185967938990	19070	19170	19180	19050	11789
407	20240319	133600	185742637260	19160	19070	19160	19060	2910
408	20240319	133500	185687014270	19060	19190	19200	19060	20182
409	20240319	133400	185300610320	19200	19130	19200	19090	17265
410	20240319	133300	184970088390	19130	19100	19140	19090	8585
411	20240319	133200	184806013880	19100	19160	19180	19100	11773
412	20240319	133100	184580822560	19160	18980	19200	18950	25802
413	20240319	133000	184087407440	18980	18970	19000	18860	17551
414	20240319	132900	183755444950	18980	18980	19030	18970	8742
415	20240319	132800	183589462700	18980	19020	19090	18970	12373
416	20240319	132700	183354159900	19030	18970	19030	18950	7218
417	20240319	132600	183217133400	18970	19040	19070	18850	47083
418	20240319	132500	182325777890	19030	19100	19110	19000	16464
419	20240319	132400	182012307670	19100	19170	19180	19100	15873
420	20240319	132300	181708340860	19160	19160	19190	19090	12406
421	20240319	132200	181470870660	19190	19050	19210	19050	27397
422	20240319	132100	180947065410	19050	19010	19070	19000	20509
423	20240319	132000	180556803600	19020	19150	19150	19010	25285
424	20240319	131900	180074965920	19150	19130	19160	19080	9897
425	20240319	131800	179885760840	19120	19110	19190	19090	10488
426	20240319	131700	179685038770	19120	19150	19220	19060	40385
427	20240319	131600	178912241880	19160	19260	19270	19150	19061
428	20240319	131500	178546482280	19270	19220	19270	19210	3076
429	20240319	131400	178487280860	19220	19260	19260	19170	30054
430	20240319	131300	177910278550	19230	19320	19320	19230	11370
431	20240319	131200	177691089120	19300	19300	19340	19290	7514
432	20240319	131100	177545928290	19300	19270	19300	19260	9291
433	20240319	131000	177366783690	19270	19340	19340	19230	25764
434	20240319	130900	176870311890	19340	19350	19350	19330	3472
435	20240319	130800	176803153720	19340	19320	19350	19300	7360
436	20240319	130700	176660837660	19300	19360	19400	19290	17043
437	20240319	130600	176330720200	19370	19280	19370	19270	15911
438	20240319	130500	176023273450	19280	19310	19310	19270	9659
439	20240319	130400	175836983370	19300	19300	19310	19290	4440
440	20240319	130300	175751277100	19300	19350	19380	19300	6574
441	20240319	130200	175624202570	19380	19360	19380	19320	13257
442	20240319	130100	175367744920	19340	19250	19380	19230	21637
443	20240319	130000	174949370910	19230	19320	19330	19200	51449
444	20240319	125900	173958171140	19320	19320	19380	19310	18503
445	20240319	125800	173600512200	19310	19320	19340	19310	16434
446	20240319	125700	173282961660	19320	19410	19420	19310	30075
447	20240319	125600	172700665420	19400	19420	19450	19390	14684
448	20240319	125500	172415610730	19420	19490	19510	19340	65587
449	20240319	125400	171143050040	19500	19420	19720	19400	120514
450	20240319	125300	168782330550	19430	19380	19450	19380	14712
451	20240319	125200	168496798460	19380	19420	19420	19370	10342
452	20240319	125100	168296297040	19420	19360	19450	19360	18008
453	20240319	125000	167946738200	19380	19440	19450	19360	17758
454	20240319	124900	167602281720	19440	19460	19480	19380	23773
455	20240319	124800	167140269440	19460	19300	19570	19280	57074
456	20240319	124700	166030363700	19300	19270	19350	19260	12194
457	20240319	124600	165794945970	19270	19360	19370	19260	17594
458	20240319	124500	165454935650	19360	19260	19470	19260	28260
459	20240319	124400	164907181870	19270	19340	19340	19260	18310
460	20240319	124300	164553907320	19340	19430	19430	19300	44374
461	20240319	124200	163693940100	19420	19280	19470	19150	62875
462	20240319	124100	162482806760	19280	19260	19300	19230	34685
463	20240319	124000	161814949880	19260	19590	19610	19110	164411
464	20240319	123900	158633871970	19590	19440	19610	19420	159722
465	20240319	123800	155520026790	19440	19360	19500	19310	122865
466	20240319	123700	153135675850	19360	19210	19420	19170	117246
467	20240319	123600	150870317150	19220	19220	19340	19200	69312
468	20240319	123500	149535195030	19220	19340	19370	19140	109400
469	20240319	123400	147426007070	19340	18980	19360	18980	163212
470	20240319	123300	144297202110	18990	18830	19030	18820	52016
471	20240319	123200	143312071670	18850	18700	18850	18690	12751
472	20240319	123100	143073030670	18690	18730	18750	18690	11767
473	20240319	123000	142852832090	18730	18730	18770	18710	3620
474	20240319	122900	142785017400	18730	18760	18780	18710	4513
475	20240319	122800	142700409690	18750	18730	18830	18720	10090
476	20240319	122700	142510806540	18740	18710	18760	18690	3575
477	20240319	122600	142443854850	18710	18660	18750	18660	7544
478	20240319	122500	142302861340	18660	18710	18720	18630	9982
479	20240319	122400	142116645810	18720	18730	18750	18660	10011
480	20240319	122300	141929513080	18730	18770	18770	18730	12141
481	20240319	122200	141701876920	18760	18760	18800	18740	6887
482	20240319	122100	141572684910	18750	18690	18850	18680	9855
483	20240319	122000	141387930510	18690	18720	18720	18650	16339
484	20240319	121900	141082767350	18670	18730	18740	18620	44940
485	20240319	121800	140243398520	18730	18810	18810	18730	15645
486	20240319	121700	139949741310	18800	18890	18910	18800	6681
487	20240319	121600	139823720810	18900	18890	18930	18880	6609
488	20240319	121500	139698763530	18890	18920	18920	18880	6956
489	20240319	121400	139567292600	18920	18860	18950	18860	7699
490	20240319	121300	139421762870	18860	18750	18860	18750	4408
491	20240319	121200	139338854400	18750	18820	18830	18750	13433
492	20240319	121100	139086536050	18810	18870	18890	18810	6106
493	20240319	121000	138971512520	18840	18850	18890	18840	7420
494	20240319	120900	138831489690	18840	18830	18880	18720	30919
495	20240319	120800	138250448190	18840	18920	18920	18840	12255
496	20240319	120700	138019073230	18920	18960	18960	18910	5529
497	20240319	120600	137914356270	18960	18980	19010	18960	6299
498	20240319	120500	137794771260	18980	19090	19090	18970	5000
499	20240319	120400	137699682310	19090	18960	19090	18940	10682
500	20240319	120300	137496365100	18960	18930	18960	18910	4538
501	20240319	120200	137410477520	18930	18950	18960	18920	4380
502	20240319	120100	137327524000	18960	18930	19010	18920	4452
503	20240319	120000	137243125370	18920	18960	18970	18920	3728
504	20240319	115900	137172547950	18970	19000	19020	18960	4994
505	20240319	115800	137077727450	19000	19040	19050	18980	3923
506	20240319	115700	137003178980	19050	18970	19050	18940	6238
507	20240319	115600	136884693650	18940	19010	19020	18890	6972
508	20240319	115500	136752592910	19010	19010	19090	19000	14776
509	20240319	115400	136471151170	19000	18870	19000	18830	24493
510	20240319	115300	136007780430	18870	18890	18940	18870	5448
511	20240319	115200	135904810290	18890	18980	18980	18850	17066
512	20240319	115100	135582385910	18970	18950	19090	18950	15003
513	20240319	115000	135296713880	18950	18970	18980	18920	12352
514	20240319	114900	135062641940	18960	19030	19030	18950	15101
515	20240319	114800	134775833840	19020	19110	19110	18970	24965
516	20240319	114700	134300746320	19110	19120	19270	19030	79861
517	20240319	114600	132769505230	19120	19000	19120	18970	28297
518	20240319	114500	132230461670	18990	18980	19020	18950	11993
519	20240319	114400	132002803700	18970	19060	19060	18960	24389
520	20240319	114300	131538924140	19060	18890	19090	18870	57571
521	20240319	114200	130444383970	18890	18810	18890	18800	6347
522	20240319	114100	130324742660	18800	18780	18830	18770	2186
523	20240319	114000	130283667200	18770	18810	18830	18770	6830
524	20240319	113900	130155259770	18810	18800	18820	18800	3243
525	20240319	113800	130094264670	18790	18750	18840	18740	8068
526	20240319	113700	129942781920	18750	18770	18800	18740	8459
527	20240319	113600	129784046750	18770	18840	18850	18760	11405
528	20240319	113500	129569688350	18820	18870	18880	18780	10809
529	20240319	113400	129366309490	18860	18840	18880	18780	18975
530	20240319	113300	129009178590	18830	18880	18880	18830	9981
531	20240319	113200	128821106050	18880	18920	18930	18860	10766
532	20240319	113100	128617788380	18910	18900	18930	18880	5059
533	20240319	113000	128522176480	18900	18880	18910	18870	3787
534	20240319	112900	128450629170	18880	18870	18920	18870	7175
535	20240319	112800	128315133670	18870	18890	18900	18860	13446
536	20240319	112700	128061407340	18890	18880	18950	18870	20044
537	20240319	112600	127682447960	18890	18880	18930	18850	18026
538	20240319	112500	127341925610	18910	18760	18910	18750	18554
539	20240319	112400	126992482540	18760	18790	18800	18720	14634
540	20240319	112300	126717909970	18800	18760	18820	18710	20672
541	20240319	112200	126330064150	18760	18870	18880	18710	44462
542	20240319	112100	125495280000	18880	18920	18940	18850	15861
543	20240319	112000	125195921910	18920	18880	19030	18860	13753
544	20240319	111900	124935564100	18880	19030	19040	18870	22961
545	20240319	111800	124500900270	19020	19080	19080	19020	13640
546	20240319	111700	124241028370	19080	19010	19110	19000	18937
547	20240319	111600	123879680600	19010	19000	19010	18900	35189
548	20240319	111500	123212449370	18990	19070	19070	18950	29199
549	20240319	111400	122657565920	19070	19030	19160	19030	15569
550	20240319	111300	122360236230	19030	19090	19100	19030	19060
551	20240319	111200	121996934270	19090	19180	19200	19060	23573
552	20240319	111100	121546868930	19170	19180	19220	19100	31903
553	20240319	111000	120935705540	19180	19240	19270	19150	33947
554	20240319	110900	120283725160	19250	19090	19350	19080	114947
555	20240319	110800	118070493570	19090	19070	19160	19070	18657
556	20240319	110700	117713941540	19060	19050	19080	18970	27557
557	20240319	110600	117189716950	19050	19070	19220	19050	42914
558	20240319	110500	116368622380	19070	19090	19150	19030	32752
559	20240319	110400	115743822160	19080	19100	19190	19080	29087
560	20240319	110300	115187946540	19110	19160	19260	19070	55974
561	20240319	110200	114115017100	19220	19160	19280	19030	87241
562	20240319	110100	112442853770	19170	19030	19170	19020	109217
563	20240319	110000	110356550770	19030	18770	19030	18760	62919
564	20240319	105900	109163511660	18770	18840	18860	18740	10187
565	20240319	105800	108972064250	18850	18680	18890	18670	19238
566	20240319	105700	108610326850	18670	18710	18720	18660	14024
567	20240319	105600	108348229500	18720	18770	18780	18700	19043
568	20240319	105500	107991410060	18780	18860	18870	18770	20976
569	20240319	105400	107596828430	18850	18810	18950	18800	31751
570	20240319	105300	106997492830	18810	18880	18880	18690	23575
571	20240319	105200	106554650450	18880	18910	18910	18850	21063
572	20240319	105100	106157004900	18910	18850	18950	18850	44940
573	20240319	105000	105307152530	18850	18710	18870	18700	45732
574	20240319	104900	104446433430	18720	18780	18790	18660	19066
575	20240319	104800	104089768260	18790	18690	18790	18620	37544
576	20240319	104700	103387486620	18690	18700	18710	18510	73016
577	20240319	104600	102029451030	18710	18790	18800	18650	34964
578	20240319	104500	101375464630	18780	18830	18850	18750	13905
579	20240319	104400	101114050130	18840	18860	18870	18700	30912
580	20240319	104300	100533327090	18870	18900	18930	18820	31775
581	20240319	104200	99932997320	18890	18820	18900	18750	31778
582	20240319	104100	99334960750	18830	18740	18850	18660	61369
583	20240319	104000	98184045500	18740	18900	18910	18600	82890
584	20240319	103900	96632365520	18900	18800	18930	18740	52311
585	20240319	103800	95647050210	18800	18870	18930	18760	49177
586	20240319	103700	94721393590	18850	19000	19000	18820	63611
587	20240319	103600	93520885430	19000	19010	19150	18940	49726
588	20240319	103500	92573503080	19010	19000	19090	18900	60508
589	20240319	103400	91425278190	19000	19010	19170	18980	53671
590	20240319	103300	90401804300	19020	19110	19200	18980	70008
591	20240319	103200	89066787770	19100	19300	19300	18970	111555
592	20240319	103100	86933197280	19300	19270	19350	19240	53910
593	20240319	103000	85893440600	19270	19240	19400	19230	68582
594	20240319	102900	84568495820	19250	19350	19370	19230	90445
595	20240319	102800	82822516340	19350	19390	19500	19350	137186
596	20240319	102700	80158374220	19390	19150	19450	19120	222136
597	20240319	102600	75865231020	19160	18750	19280	18720	173247
598	20240319	102500	72570612820	18750	18700	18920	18680	80392
599	20240319	102400	71056150260	18690	18760	18960	18690	113282
600	20240319	102300	68921714100	18770	18770	18840	18650	170049
601	20240319	102200	65732192250	18730	18940	19150	18720	221587
602	20240319	102100	61533044140	19000	19000	19000	19000	0
603	20240319	102000	61533044140	19000	18950	19000	18850	71809
604	20240319	101900	60174127710	18950	18830	19000	18800	306675
605	20240319	101800	54366753430	18830	18440	18840	18410	313483
606	20240319	101700	48505154390	18420	18090	18450	17860	299040
607	20240319	101600	43056565960	18090	17680	18090	17600	175038
608	20240319	101500	39927822730	17680	17770	17770	17520	87096
609	20240319	101400	38391177970	17770	17710	17900	17710	188640
610	20240319	101300	35033375120	17710	17140	17770	17130	216489
611	20240319	101200	31241541220	17140	17070	17150	17030	11447
612	20240319	101100	31045831060	17090	17050	17170	17010	26997
613	20240319	101000	30583887350	17030	17200	17210	17000	18694
614	20240319	100900	30264020950	17200	16950	17220	16940	52496
615	20240319	100800	29365530900	16950	16830	16990	16830	15369
616	20240319	100700	29105354300	16840	16830	16910	16820	6331
617	20240319	100600	28998571740	16830	16720	16830	16710	6240
618	20240319	100500	28893900380	16800	16750	16800	16710	10979
619	20240319	100400	28710072140	16750	16770	16850	16750	8670
620	20240319	100300	28564531800	16770	16800	16800	16750	6970
621	20240319	100200	28447630570	16800	16840	16850	16790	4298
622	20240319	100100	28375361730	16850	16810	16950	16810	7770
623	20240319	100000	28244189680	16820	16770	16840	16760	5996
624	20240319	095900	28143484410	16790	16880	16880	16760	21591
625	20240319	095800	27780335060	16870	16930	16930	16860	12734
626	20240319	095700	27565315560	16940	17000	17020	16930	6351
627	20240319	095600	27457530690	17000	16900	17070	16900	13817
628	20240319	095500	27222579570	16920	16900	16990	16870	9422
629	20240319	095400	27063136730	16890	16990	17000	16830	40785
630	20240319	095300	26373402730	17000	17180	17180	16870	58464
631	20240319	095200	25381200120	17160	17120	17280	17010	72491
632	20240319	095100	24138115920	17140	17280	17290	17000	107557
633	20240319	095000	22286867730	17280	17280	17280	17280	0
634	20240319	094900	22286867730	17280	17230	17280	17220	49874
635	20240319	094800	21425578820	17230	16980	17230	16980	84889
636	20240319	094700	19969199640	16980	16980	17020	16910	18091
637	20240319	094600	19661790790	16940	16920	16980	16830	13591
638	20240319	094500	19431971400	16930	16950	16950	16810	14060
639	20240319	094400	19194698090	16900	17130	17130	16900	24315
640	20240319	094300	18781222300	17120	16880	17130	16790	50570
641	20240319	094200	17923306250	16880	16680	16890	16620	18185
642	20240319	094100	17617686760	16680	16800	16810	16600	21757
643	20240319	094000	17253742400	16790	16800	16830	16790	8528
644	20240319	093900	17110413940	16800	16890	16890	16790	14248
645	20240319	093800	16870777970	16870	17020	17040	16810	17138
646	20240319	093700	16580943960	16990	16980	17030	16930	15582
647	20240319	093600	16316512830	17030	17040	17200	16860	80587
648	20240319	093500	14936718570	17040	16930	17040	16900	19996
649	20240319	093400	14596642890	16900	16890	16980	16820	12521
650	20240319	093300	14385145430	16880	16930	16940	16880	4105
651	20240319	093200	14315745670	16930	17000	17020	16930	6378
652	20240319	093100	14207389620	17000	17030	17050	16970	17879
653	20240319	093000	13903372680	17030	16860	17050	16810	17279
654	20240319	092900	13609680300	16810	16870	16880	16790	15523
655	20240319	092800	13348642840	16870	16780	17070	16760	23147
656	20240319	092700	12956253690	16820	16920	16970	16770	21200
657	20240319	092600	12598711780	16920	16960	16970	16870	26711
658	20240319	092500	12147069200	16950	16910	16980	16900	20609
659	20240319	092400	11797984100	16910	17070	17090	16910	25193
660	20240319	092300	11369016500	17090	17040	17100	17030	49761
661	20240319	092200	10518963900	17030	17050	17080	16970	25791
662	20240319	092100	10079983610	17080	16940	17100	16910	82614
663	20240319	092000	8675427260	16940	16870	16960	16870	32476
664	20240319	091900	8126091930	16870	16850	16950	16830	33526
665	20240319	091800	7559866190	16850	16870	16890	16780	24896
666	20240319	091700	7141158710	16890	16950	17000	16790	62710
667	20240319	091600	6079527450	16940	16730	16950	16670	66927
668	20240319	091500	4954636440	16730	16540	16730	16430	37624
669	20240319	091400	4330146310	16520	16560	16620	16510	36447
670	20240319	091300	3726611650	16570	16700	16700	16470	37654
671	20240319	091200	3102449200	16700	16480	16740	16360	62995
672	20240319	091100	2061388900	16480	16360	16550	16300	41632
673	20240319	091000	1377652210	16360	16100	16440	16040	35209
674	20240319	090900	806768770	16110	15930	16110	15900	16025
675	20240319	090800	550149540	15930	15910	15930	15880	3483
676	20240319	090700	494712570	15910	15890	15910	15830	3374
677	20240319	090600	441056310	15890	15840	15890	15790	2814
678	20240319	090500	396439500	15840	15750	15860	15750	1669
679	20240319	090400	370032880	15750	15710	15750	15690	730
680	20240319	090300	358576260	15710	15870	15870	15710	4928
681	20240319	090200	281008380	15820	15870	15900	15810	4695
682	20240319	090100	206523030	15870	15800	15900	15790	5766
683	20240319	090000	115108430	15760	15710	15760	15680	7324