KissMeData/082740/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195300	5304414670	9600	9600	9600	9600	31166
3	20240319	195200	5304414670	9600	9600	9600	9600	0
4	20240319	195100	5304414670	9600	9600	9600	9600	0
5	20240319	195000	5304414670	9600	9600	9600	9600	0
6	20240319	194900	5304414670	9600	9600	9600	9600	0
7	20240319	194800	5304414670	9600	9600	9600	9600	0
8	20240319	194700	5304414670	9600	9600	9600	9600	0
9	20240319	194600	5304414670	9600	9600	9600	9600	0
10	20240319	194500	5304414670	9600	9600	9600	9600	0
11	20240319	194400	5304414670	9600	9600	9600	9600	0
12	20240319	194300	5304414670	9600	9600	9600	9600	0
13	20240319	194200	5304414670	9600	9600	9600	9600	0
14	20240319	194100	5304414670	9600	9600	9600	9600	0
15	20240319	194000	5304414670	9600	9600	9600	9600	0
16	20240319	193900	5304414670	9600	9600	9600	9600	0
17	20240319	193800	5304414670	9600	9600	9600	9600	0
18	20240319	193700	5304414670	9600	9600	9600	9600	0
19	20240319	193600	5304414670	9600	9600	9600	9600	0
20	20240319	193500	5304414670	9600	9600	9600	9600	0
21	20240319	193400	5304414670	9600	9600	9600	9600	0
22	20240319	193300	5304414670	9600	9600	9600	9600	0
23	20240319	193200	5304414670	9600	9600	9600	9600	0
24	20240319	193100	5304414670	9600	9600	9600	9600	0
25	20240319	193000	5304414670	9600	9600	9600	9600	0
26	20240319	192900	5304414670	9600	9600	9600	9600	0
27	20240319	192800	5304414670	9600	9600	9600	9600	0
28	20240319	192700	5304414670	9600	9600	9600	9600	0
29	20240319	192600	5304414670	9600	9600	9600	9600	0
30	20240319	192500	5304414670	9600	9600	9600	9600	0
31	20240319	192400	5304414670	9600	9600	9600	9600	0
32	20240319	192300	5304414670	9600	9600	9600	9600	31166
33	20240319	192200	5304414670	9600	9600	9600	9600	0
34	20240319	192100	5304414670	9600	9600	9600	9600	0
35	20240319	192000	5304414670	9600	9600	9600	9600	0
36	20240319	191900	5304414670	9600	9600	9600	9600	0
37	20240319	191800	5304414670	9600	9600	9600	9600	0
38	20240319	191700	5304414670	9600	9600	9600	9600	0
39	20240319	191600	5304414670	9600	9600	9600	9600	0
40	20240319	191500	5304414670	9600	9600	9600	9600	0
41	20240319	191400	5304414670	9600	9600	9600	9600	0
42	20240319	191300	5304414670	9600	9600	9600	9600	0
43	20240319	191200	5304414670	9600	9600	9600	9600	0
44	20240319	191100	5304414670	9600	9600	9600	9600	0
45	20240319	191000	5304414670	9600	9600	9600	9600	0
46	20240319	190900	5304414670	9600	9600	9600	9600	0
47	20240319	190800	5304414670	9600	9600	9600	9600	0
48	20240319	190700	5304414670	9600	9600	9600	9600	0
49	20240319	190600	5304414670	9600	9600	9600	9600	0
50	20240319	190500	5304414670	9600	9600	9600	9600	0
51	20240319	190400	5304414670	9600	9600	9600	9600	0
52	20240319	190300	5304414670	9600	9600	9600	9600	0
53	20240319	190200	5304414670	9600	9600	9600	9600	0
54	20240319	190100	5304414670	9600	9600	9600	9600	0
55	20240319	190000	5304414670	9600	9600	9600	9600	0
56	20240319	185900	5304414670	9600	9600	9600	9600	0
57	20240319	185800	5304414670	9600	9600	9600	9600	0
58	20240319	185700	5304414670	9600	9600	9600	9600	0
59	20240319	185600	5304414670	9600	9600	9600	9600	0
60	20240319	185500	5304414670	9600	9600	9600	9600	0
61	20240319	185400	5304414670	9600	9600	9600	9600	0
62	20240319	185300	5304414670	9600	9600	9600	9600	31166
63	20240319	185200	5304414670	9600	9600	9600	9600	0
64	20240319	185100	5304414670	9600	9600	9600	9600	0
65	20240319	185000	5304414670	9600	9600	9600	9600	0
66	20240319	184900	5304414670	9600	9600	9600	9600	0
67	20240319	184800	5304414670	9600	9600	9600	9600	0
68	20240319	184700	5304414670	9600	9600	9600	9600	0
69	20240319	184600	5304414670	9600	9600	9600	9600	0
70	20240319	184500	5304414670	9600	9600	9600	9600	0
71	20240319	184400	5304414670	9600	9600	9600	9600	0
72	20240319	184300	5304414670	9600	9600	9600	9600	0
73	20240319	184200	5304414670	9600	9600	9600	9600	0
74	20240319	184100	5304414670	9600	9600	9600	9600	0
75	20240319	184000	5304414670	9600	9600	9600	9600	0
76	20240319	183900	5304414670	9600	9600	9600	9600	0
77	20240319	183800	5304414670	9600	9600	9600	9600	0
78	20240319	183700	5304414670	9600	9600	9600	9600	0
79	20240319	183600	5304414670	9600	9600	9600	9600	0
80	20240319	183500	5304414670	9600	9600	9600	9600	0
81	20240319	183400	5304414670	9600	9600	9600	9600	0
82	20240319	183300	5304414670	9600	9600	9600	9600	0
83	20240319	183200	5304414670	9600	9600	9600	9600	0
84	20240319	183100	5304414670	9600	9600	9600	9600	0
85	20240319	183000	5304414670	9600	9600	9600	9600	0
86	20240319	182900	5304414670	9600	9600	9600	9600	0
87	20240319	182800	5304414670	9600	9600	9600	9600	0
88	20240319	182700	5304414670	9600	9600	9600	9600	0
89	20240319	182600	5304414670	9600	9600	9600	9600	0
90	20240319	182500	5304414670	9600	9600	9600	9600	0
91	20240319	182400	5304414670	9600	9600	9600	9600	0
92	20240319	182300	5304414670	9600	9600	9600	9600	31166
93	20240319	182200	5304414670	9600	9600	9600	9600	0
94	20240319	182100	5304414670	9600	9600	9600	9600	0
95	20240319	182000	5304414670	9600	9600	9600	9600	0
96	20240319	181900	5304414670	9600	9600	9600	9600	0
97	20240319	181800	5304414670	9600	9600	9600	9600	0
98	20240319	181700	5304414670	9600	9600	9600	9600	0
99	20240319	181600	5304414670	9600	9600	9600	9600	0
100	20240319	181500	5304414670	9600	9600	9600	9600	0
101	20240319	181400	5304414670	9600	9600	9600	9600	0
102	20240319	181300	5304414670	9600	9600	9600	9600	0
103	20240319	181200	5304414670	9600	9600	9600	9600	0
104	20240319	181100	5304414670	9600	9600	9600	9600	0
105	20240319	181000	5304414670	9600	9600	9600	9600	0
106	20240319	180900	5304414670	9600	9600	9600	9600	0
107	20240319	180800	5304414670	9600	9600	9600	9600	0
108	20240319	180700	5304414670	9600	9600	9600	9600	0
109	20240319	180600	5304414670	9600	9600	9600	9600	0
110	20240319	180500	5304414670	9600	9600	9600	9600	0
111	20240319	180400	5304414670	9600	9600	9600	9600	0
112	20240319	180300	5304414670	9600	9600	9600	9600	0
113	20240319	180200	5304414670	9600	9600	9600	9600	0
114	20240319	180100	5304414670	9600	9600	9600	9600	0
115	20240319	180000	5304414670	9600	9600	9600	9600	0
116	20240319	175900	5304414670	9600	9600	9600	9600	0
117	20240319	175800	5304414670	9600	9600	9600	9600	0
118	20240319	175700	5304414670	9600	9600	9600	9600	0
119	20240319	175600	5304414670	9600	9600	9600	9600	0
120	20240319	175500	5304414670	9600	9600	9600	9600	0
121	20240319	175400	5304414670	9600	9600	9600	9600	0
122	20240319	175300	5304414670	9600	9600	9600	9600	31166
123	20240319	175200	5304414670	9600	9600	9600	9600	0
124	20240319	175100	5304414670	9600	9600	9600	9600	0
125	20240319	175000	5304414670	9600	9600	9600	9600	0
126	20240319	174900	5304414670	9600	9600	9600	9600	0
127	20240319	174800	5304414670	9600	9600	9600	9600	0
128	20240319	174700	5304414670	9600	9600	9600	9600	0
129	20240319	174600	5304414670	9600	9600	9600	9600	0
130	20240319	174500	5304414670	9600	9600	9600	9600	0
131	20240319	174400	5304414670	9600	9600	9600	9600	0
132	20240319	174300	5304414670	9600	9600	9600	9600	0
133	20240319	174200	5304414670	9600	9600	9600	9600	0
134	20240319	174100	5304414670	9600	9600	9600	9600	0
135	20240319	174000	5304414670	9600	9600	9600	9600	0
136	20240319	173900	5304414670	9600	9600	9600	9600	0
137	20240319	173800	5304414670	9600	9600	9600	9600	0
138	20240319	173700	5304414670	9600	9600	9600	9600	0
139	20240319	173600	5304414670	9600	9600	9600	9600	0
140	20240319	173500	5304414670	9600	9600	9600	9600	0
141	20240319	173400	5304414670	9600	9600	9600	9600	0
142	20240319	173300	5304414670	9600	9600	9600	9600	0
143	20240319	173200	5304414670	9600	9600	9600	9600	0
144	20240319	173100	5304414670	9600	9600	9600	9600	0
145	20240319	173000	5304414670	9600	9600	9600	9600	0
146	20240319	172900	5304414670	9600	9600	9600	9600	0
147	20240319	172800	5304414670	9600	9600	9600	9600	0
148	20240319	172700	5304414670	9600	9600	9600	9600	0
149	20240319	172600	5304414670	9600	9600	9600	9600	0
150	20240319	172500	5304414670	9600	9600	9600	9600	0
151	20240319	172400	5304414670	9600	9600	9600	9600	0
152	20240319	172300	5304414670	9600	9600	9600	9600	31166
153	20240319	172200	5304414670	9600	9600	9600	9600	0
154	20240319	172100	5304414670	9600	9600	9600	9600	0
155	20240319	172000	5304414670	9600	9600	9600	9600	0
156	20240319	171900	5304414670	9600	9600	9600	9600	0
157	20240319	171800	5304414670	9600	9600	9600	9600	0
158	20240319	171700	5304414670	9600	9600	9600	9600	0
159	20240319	171600	5304414670	9600	9600	9600	9600	0
160	20240319	171500	5304414670	9600	9600	9600	9600	0
161	20240319	171400	5304414670	9600	9600	9600	9600	0
162	20240319	171300	5304414670	9600	9600	9600	9600	0
163	20240319	171200	5304414670	9600	9600	9600	9600	0
164	20240319	171100	5304414670	9600	9600	9600	9600	0
165	20240319	171000	5304414670	9600	9600	9600	9600	0
166	20240319	170900	5304414670	9600	9600	9600	9600	0
167	20240319	170800	5304414670	9600	9600	9600	9600	0
168	20240319	170700	5304414670	9600	9600	9600	9600	0
169	20240319	170600	5304414670	9600	9600	9600	9600	0
170	20240319	170500	5304414670	9600	9600	9600	9600	0
171	20240319	170400	5304414670	9600	9600	9600	9600	0
172	20240319	170300	5304414670	9600	9600	9600	9600	0
173	20240319	170200	5304414670	9600	9600	9600	9600	0
174	20240319	170100	5304414670	9600	9600	9600	9600	0
175	20240319	170000	5304414670	9600	9600	9600	9600	0
176	20240319	165900	5304414670	9600	9600	9600	9600	0
177	20240319	165800	5304414670	9600	9600	9600	9600	0
178	20240319	165700	5304414670	9600	9600	9600	9600	0
179	20240319	165600	5304414670	9600	9600	9600	9600	0
180	20240319	165500	5304414670	9600	9600	9600	9600	0
181	20240319	165400	5304414670	9600	9600	9600	9600	0
182	20240319	165300	5304414670	9600	9600	9600	9600	31166
183	20240319	165200	5304414670	9600	9600	9600	9600	0
184	20240319	165100	5304414670	9600	9600	9600	9600	0
185	20240319	165000	5304414670	9600	9600	9600	9600	0
186	20240319	164900	5304414670	9600	9600	9600	9600	0
187	20240319	164800	5304414670	9600	9600	9600	9600	0
188	20240319	164700	5304414670	9600	9600	9600	9600	0
189	20240319	164600	5304414670	9600	9600	9600	9600	0
190	20240319	164500	5304414670	9600	9600	9600	9600	0
191	20240319	164400	5304414670	9600	9600	9600	9600	0
192	20240319	164300	5304414670	9600	9600	9600	9600	0
193	20240319	164200	5304414670	9600	9600	9600	9600	0
194	20240319	164100	5304414670	9600	9600	9600	9600	0
195	20240319	164000	5304414670	9600	9600	9600	9600	0
196	20240319	163900	5304414670	9600	9600	9600	9600	0
197	20240319	163800	5304414670	9600	9600	9600	9600	0
198	20240319	163700	5304414670	9600	9600	9600	9600	0
199	20240319	163600	5304414670	9600	9600	9600	9600	0
200	20240319	163500	5304414670	9600	9600	9600	9600	0
201	20240319	163400	5304414670	9600	9600	9600	9600	0
202	20240319	163300	5304414670	9600	9600	9600	9600	0
203	20240319	163200	5304414670	9600	9600	9600	9600	0
204	20240319	163100	5304414670	9600	9600	9600	9600	0
205	20240319	163000	5304414670	9600	9600	9600	9600	0
206	20240319	162900	5304414670	9600	9600	9600	9600	0
207	20240319	162800	5304414670	9600	9600	9600	9600	0
208	20240319	162700	5304414670	9600	9600	9600	9600	0
209	20240319	162600	5304414670	9600	9600	9600	9600	0
210	20240319	162500	5304414670	9600	9600	9600	9600	0
211	20240319	162400	5304414670	9600	9600	9600	9600	0
212	20240319	162300	5304414670	9600	9600	9600	9600	31166
213	20240319	162200	5304414670	9600	9600	9600	9600	0
214	20240319	162100	5304414670	9600	9600	9600	9600	0
215	20240319	162000	5304414670	9600	9600	9600	9600	0
216	20240319	161900	5304414670	9600	9600	9600	9600	0
217	20240319	161800	5304414670	9600	9600	9600	9600	0
218	20240319	161700	5304414670	9600	9600	9600	9600	0
219	20240319	161600	5304414670	9600	9600	9600	9600	0
220	20240319	161500	5304414670	9600	9600	9600	9600	0
221	20240319	161400	5304414670	9600	9600	9600	9600	0
222	20240319	161300	5304414670	9600	9600	9600	9600	0
223	20240319	161200	5304414670	9600	9600	9600	9600	0
224	20240319	161100	5304414670	9600	9600	9600	9600	0
225	20240319	161000	5304414670	9600	9600	9600	9600	0
226	20240319	160900	5304414670	9600	9600	9600	9600	0
227	20240319	160800	5304414670	9600	9600	9600	9600	0
228	20240319	160700	5304414670	9600	9600	9600	9600	0
229	20240319	160600	5304414670	9600	9600	9600	9600	0
230	20240319	160500	5304414670	9600	9600	9600	9600	0
231	20240319	160400	5304414670	9600	9600	9600	9600	0
232	20240319	160300	5304414670	9600	9600	9600	9600	0
233	20240319	160200	5304414670	9600	9600	9600	9600	0
234	20240319	160100	5304414670	9600	9600	9600	9600	0
235	20240319	160000	5304414670	9600	9600	9600	9600	0
236	20240319	155900	5304414670	9600	9600	9600	9600	0
237	20240319	155800	5304414670	9600	9600	9600	9600	0
238	20240319	155700	5304414670	9600	9600	9600	9600	0
239	20240319	155600	5304414670	9600	9600	9600	9600	0
240	20240319	155500	5304414670	9600	9600	9600	9600	0
241	20240319	155400	5304414670	9600	9600	9600	9600	0
242	20240319	155300	5304414670	9600	9600	9600	9600	31166
243	20240319	155200	5304414670	9600	9600	9600	9600	0
244	20240319	155100	5304414670	9600	9600	9600	9600	0
245	20240319	155000	5304414670	9600	9600	9600	9600	0
246	20240319	154900	5304414670	9600	9600	9600	9600	0
247	20240319	154800	5304414670	9600	9600	9600	9600	0
248	20240319	154700	5304414670	9600	9600	9600	9600	0
249	20240319	154600	5304414670	9600	9600	9600	9600	0
250	20240319	154500	5304414670	9600	9600	9600	9600	0
251	20240319	154400	5304414670	9600	9600	9600	9600	0
252	20240319	154300	5304414670	9600	9600	9600	9600	0
253	20240319	154200	5304414670	9600	9600	9600	9600	0
254	20240319	154100	5304414670	9600	9600	9600	9600	0
255	20240319	154000	5304414670	9600	9600	9600	9600	0
256	20240319	153900	5304414670	9600	9600	9600	9600	0
257	20240319	153800	5304414670	9600	9600	9600	9600	0
258	20240319	153700	5304414670	9600	9600	9600	9600	0
259	20240319	153600	5304414670	9600	9600	9600	9600	0
260	20240319	153500	5304414670	9600	9600	9600	9600	0
261	20240319	153400	5304414670	9600	9600	9600	9600	0
262	20240319	153300	5304414670	9600	9600	9600	9600	0
263	20240319	153200	5304414670	9600	9600	9600	9600	0
264	20240319	153100	5304414670	9600	9600	9600	9600	0
265	20240319	153000	5304414670	9600	9600	9600	9600	31166
266	20240319	152900	5005221070	9650	9650	9650	9650	0
267	20240319	152800	5005221070	9650	9650	9650	9650	0
268	20240319	152700	5005221070	9650	9650	9650	9650	0
269	20240319	152600	5005221070	9650	9650	9650	9650	0
270	20240319	152500	5005221070	9650	9650	9650	9650	0
271	20240319	152400	5005221070	9650	9650	9650	9650	0
272	20240319	152300	5005221070	9650	9650	9650	9650	0
273	20240319	152200	5005221070	9650	9650	9650	9650	0
274	20240319	152100	5005221070	9650	9650	9650	9650	0
275	20240319	152000	5005221070	9650	9650	9650	9650	0
276	20240319	151900	5005221070	9650	9640	9650	9620	517
277	20240319	151800	5000235900	9620	9660	9660	9600	4458
278	20240319	151700	4957324980	9660	9660	9660	9640	751
279	20240319	151600	4950074030	9660	9640	9660	9640	2437
280	20240319	151500	4926551700	9640	9650	9650	9640	793
281	20240319	151400	4918901410	9650	9640	9660	9640	2203
282	20240319	151300	4897641500	9650	9650	9650	9640	599
283	20240319	151200	4891864230	9610	9650	9660	9610	1592
284	20240319	151100	4876498500	9650	9650	9660	9640	770
285	20240319	151000	4869066280	9650	9640	9660	9600	3279
286	20240319	150900	4837530500	9670	9660	9670	9630	1230
287	20240319	150800	4825646910	9660	9650	9680	9650	1333
288	20240319	150700	4812757920	9650	9660	9670	9650	1132
289	20240319	150600	4801833820	9680	9660	9680	9660	1538
290	20240319	150500	4786961660	9670	9660	9670	9650	997
291	20240319	150400	4777327840	9650	9660	9670	9650	1649
292	20240319	150300	4761383470	9680	9660	9680	9660	932
293	20240319	150200	4752373940	9660	9600	9680	9600	1290
294	20240319	150100	4739922630	9610	9670	9670	9600	15261
295	20240319	150000	4592528220	9670	9650	9670	9650	1119
296	20240319	145900	4581719850	9660	9660	9670	9610	5055
297	20240319	145800	4532990730	9670	9640	9670	9630	2473
298	20240319	145700	4509109550	9640	9660	9660	9640	1658
299	20240319	145600	4493117480	9660	9640	9660	9630	1144
300	20240319	145500	4482085610	9640	9650	9650	9640	451
301	20240319	145400	4477736030	9650	9630	9650	9630	1400
302	20240319	145300	4464229170	9650	9640	9650	9640	1130
303	20240319	145200	4453332950	9640	9640	9650	9630	362
304	20240319	145100	4449842470	9650	9640	9650	9640	1274
305	20240319	145000	4437556230	9650	9630	9650	9630	1467
306	20240319	144900	4423411510	9630	9630	9650	9630	946
307	20240319	144800	4414294340	9630	9630	9640	9630	301
308	20240319	144700	4411393790	9640	9650	9650	9630	2487
309	20240319	144600	4387431870	9640	9640	9650	9640	726
310	20240319	144500	4380427420	9620	9650	9650	9620	738
311	20240319	144400	4373311430	9640	9630	9650	9630	1090
312	20240319	144300	4362796710	9640	9640	9640	9630	727
313	20240319	144200	4355790070	9640	9610	9640	9600	597
314	20240319	144100	4350042100	9590	9620	9630	9590	2094
315	20240319	144000	4329910390	9620	9590	9630	9590	1405
316	20240319	143900	4316411310	9600	9660	9660	9600	6725
317	20240319	143800	4251768780	9640	9640	9650	9640	1596
318	20240319	143700	4236377920	9650	9650	9660	9650	1055
319	20240319	143600	4226192690	9650	9630	9650	9630	633
320	20240319	143500	4220084260	9640	9630	9650	9630	1033
321	20240319	143400	4210124020	9630	9640	9650	9630	836
322	20240319	143300	4202059440	9640	9650	9650	9640	1037
323	20240319	143200	4192057820	9640	9620	9640	9620	1129
324	20240319	143100	4181176420	9640	9640	9640	9630	856
325	20240319	143000	4172928400	9650	9630	9650	9610	686
326	20240319	142900	4166320620	9630	9650	9650	9620	1359
327	20240319	142800	4153224540	9640	9640	9650	9630	1074
328	20240319	142700	4142867910	9640	9640	9640	9630	898
329	20240319	142600	4134211240	9640	9640	9650	9640	706
330	20240319	142500	4127402610	9650	9650	9650	9610	832
331	20240319	142400	4119381150	9630	9640	9660	9630	2285
332	20240319	142300	4097329440	9650	9640	9650	9640	909
333	20240319	142200	4088559940	9650	9650	9650	9610	1497
334	20240319	142100	4074132400	9650	9620	9650	9620	1524
335	20240319	142000	4059444500	9630	9630	9630	9620	608
336	20240319	141900	4053591280	9640	9640	9640	9620	1557
337	20240319	141800	4038587860	9640	9600	9640	9600	1274
338	20240319	141700	4026318020	9600	9630	9630	9600	839
339	20240319	141600	4018247920	9630	9640	9650	9600	6341
340	20240319	141500	3957255410	9650	9630	9650	9630	2489
341	20240319	141400	3933259150	9630	9630	9640	9630	782
342	20240319	141300	3925723670	9640	9640	9640	9630	1029
343	20240319	141200	3915806230	9640	9640	9650	9630	1761
344	20240319	141100	3898821600	9650	9650	9650	9650	344
345	20240319	141000	3895502000	9650	9660	9660	9640	1679
346	20240319	140900	3879299430	9660	9670	9670	9650	1168
347	20240319	140800	3868009250	9660	9650	9670	9650	664
348	20240319	140700	3861592150	9660	9660	9660	9660	948
349	20240319	140600	3852434470	9660	9650	9670	9650	1371
350	20240319	140500	3839182480	9670	9660	9670	9650	548
351	20240319	140400	3833889510	9660	9680	9680	9660	3125
352	20240319	140300	3803670950	9680	9680	9680	9680	867
353	20240319	140200	3795278390	9670	9690	9690	9620	6592
354	20240319	140100	3731599060	9690	9680	9690	9680	506
355	20240319	140000	3726697550	9670	9680	9680	9630	7229
356	20240319	135900	3656769930	9680	9670	9680	9660	953
357	20240319	135800	3647554800	9670	9670	9680	9660	2696
358	20240319	135700	3621470150	9670	9670	9680	9670	1230
359	20240319	135600	3609572340	9670	9670	9670	9670	834
360	20240319	135500	3601507560	9670	9670	9670	9650	1115
361	20240319	135400	3590727260	9670	9660	9670	9650	1131
362	20240319	135300	3579797960	9670	9670	9670	9670	713
363	20240319	135200	3572903250	9660	9660	9670	9660	768
364	20240319	135100	3565482240	9660	9640	9660	9630	1052
365	20240319	135000	3555330840	9600	9670	9670	9600	5211
366	20240319	134900	3505189720	9670	9670	9670	9670	330
367	20240319	134800	3501998620	9670	9660	9670	9650	1218
368	20240319	134700	3490230030	9660	9650	9670	9650	1634
369	20240319	134600	3474451100	9650	9650	9650	9650	181
370	20240319	134500	3472704450	9650	9650	9650	9640	1286
371	20240319	134400	3460295560	9650	9660	9660	9650	951
372	20240319	134300	3451118400	9670	9670	9670	9660	942
373	20240319	134200	3442015680	9660	9660	9670	9630	2410
374	20240319	134100	3418743340	9670	9670	9670	9660	800
375	20240319	134000	3411010240	9670	9670	9670	9660	1335
376	20240319	133900	3398105570	9670	9670	9670	9660	1366
377	20240319	133800	3384900740	9670	9660	9670	9660	483
378	20240319	133700	3380231940	9650	9650	9660	9650	888
379	20240319	133600	3371661250	9650	9660	9660	9630	560
380	20240319	133500	3366258980	9650	9660	9660	9650	1085
381	20240319	133400	3355781370	9660	9660	9660	9640	880
382	20240319	133300	3347282850	9650	9650	9660	9650	476
383	20240319	133200	3342686330	9660	9660	9660	9650	911
384	20240319	133100	3333887890	9660	9650	9660	9650	1526
385	20240319	133000	3319158310	9650	9650	9650	9650	478
386	20240319	132900	3314545610	9650	9650	9650	9650	277
387	20240319	132800	3311872560	9660	9650	9660	9620	2984
388	20240319	132700	3283095850	9650	9660	9660	9640	388
389	20240319	132600	3279352670	9660	9660	9660	9650	895
390	20240319	132500	3270708760	9650	9650	9660	9650	1120
391	20240319	132400	3259892400	9650	9650	9650	9650	280
392	20240319	132300	3257190400	9650	9660	9660	9650	886
393	20240319	132200	3248636850	9660	9660	9660	9650	900
394	20240319	132100	3239943880	9650	9660	9660	9650	689
395	20240319	132000	3233289330	9650	9660	9660	9620	1993
396	20240319	131900	3214049440	9650	9660	9660	9620	2165
397	20240319	131800	3193141940	9660	9660	9670	9660	308
398	20240319	131700	3190165900	9660	9660	9660	9650	874
399	20240319	131600	3181724120	9670	9650	9670	9620	6684
400	20240319	131500	3117188210	9660	9640	9660	9640	4168
401	20240319	131400	3076970390	9640	9640	9640	9640	224
402	20240319	131300	3074811030	9640	9640	9640	9640	1314
403	20240319	131200	3062144070	9640	9640	9640	9640	789
404	20240319	131100	3054538110	9640	9640	9640	9630	373
405	20240319	131000	3050942420	9640	9630	9650	9620	881
406	20240319	130900	3042448920	9620	9640	9640	9610	510
407	20240319	130800	3037538020	9640	9640	9640	9600	4488
408	20240319	130700	2994363350	9640	9620	9640	9620	1552
409	20240319	130600	2979408650	9620	9620	9620	9610	342
410	20240319	130500	2976119110	9620	9610	9620	9610	429
411	20240319	130400	2971995740	9620	9620	9630	9620	925
412	20240319	130300	2963092590	9620	9630	9630	9620	575
413	20240319	130200	2957558650	9630	9620	9630	9620	597
414	20240319	130100	2951815390	9630	9630	9630	9620	404
415	20240319	130000	2947924880	9630	9630	9630	9630	678
416	20240319	125900	2941395740	9630	9630	9630	9630	372
417	20240319	125800	2937813380	9630	9630	9630	9630	550
418	20240319	125700	2932516880	9630	9630	9630	9620	798
419	20240319	125600	2924836410	9620	9630	9630	9620	463
420	20240319	125500	2920377780	9630	9620	9630	9620	328
421	20240319	125400	2917221160	9620	9600	9620	9600	219
422	20240319	125300	2915115350	9610	9620	9620	9600	2006
423	20240319	125200	2895847680	9610	9610	9610	9610	164
424	20240319	125100	2894271640	9620	9610	9630	9610	959
425	20240319	125000	2885050340	9610	9620	9620	9610	1348
426	20240319	124900	2872083930	9620	9610	9620	9610	531
427	20240319	124800	2866976360	9620	9620	9630	9620	705
428	20240319	124700	2860193810	9610	9620	9620	9610	614
429	20240319	124600	2854287170	9620	9610	9620	9610	159
430	20240319	124500	2852758180	9620	9600	9620	9600	945
431	20240319	124400	2843674840	9600	9600	9600	9600	890
432	20240319	124300	2835130840	9600	9600	9610	9600	478
433	20240319	124200	2830538830	9600	9600	9600	9600	382
434	20240319	124100	2826871630	9600	9610	9620	9600	2393
435	20240319	124000	2803880120	9610	9610	9610	9600	261
436	20240319	123900	2801372060	9620	9620	9620	9600	945
437	20240319	123800	2792287210	9620	9620	9630	9620	681
438	20240319	123700	2785730250	9620	9630	9630	9620	325
439	20240319	123600	2782601750	9630	9620	9630	9610	597
440	20240319	123500	2776857980	9620	9620	9630	9600	1003
441	20240319	123400	2767207250	9620	9630	9630	9620	1525
442	20240319	123300	2752536120	9620	9610	9620	9610	337
443	20240319	123200	2749294410	9630	9620	9630	9620	791
444	20240319	123100	2741681990	9620	9620	9620	9620	351
445	20240319	123000	2738305370	9630	9630	9630	9630	675
446	20240319	122900	2731805120	9640	9620	9640	9620	643
447	20240319	122800	2725613600	9630	9610	9630	9610	748
448	20240319	122700	2718414030	9610	9610	9610	9600	601
449	20240319	122600	2712638430	9610	9590	9630	9590	777
450	20240319	122500	2705173750	9600	9610	9610	9600	172
451	20240319	122400	2703521160	9610	9630	9630	9610	1025
452	20240319	122300	2693661540	9640	9630	9640	9620	640
453	20240319	122200	2687498420	9610	9610	9610	9610	435
454	20240319	122100	2683318070	9600	9630	9630	9600	2234
455	20240319	122000	2661859220	9640	9640	9640	9640	349
456	20240319	121900	2658494860	9640	9640	9650	9630	958
457	20240319	121800	2649260700	9650	9650	9650	9640	394
458	20240319	121700	2645459440	9640	9640	9650	9620	1890
459	20240319	121600	2627240940	9640	9640	9640	9630	214
460	20240319	121500	2625178180	9640	9620	9640	9620	912
461	20240319	121400	2616393680	9620	9630	9640	9620	1310
462	20240319	121300	2603776030	9640	9640	9640	9640	414
463	20240319	121200	2599785070	9640	9640	9640	9630	497
464	20240319	121100	2594994590	9640	9630	9640	9630	316
465	20240319	121000	2591948590	9630	9640	9650	9630	1483
466	20240319	120900	2577646980	9620	9650	9650	9620	983
467	20240319	120800	2568170160	9650	9640	9650	9640	864
468	20240319	120700	2559839490	9640	9640	9640	9630	435
469	20240319	120600	2555646110	9630	9630	9640	9630	664
470	20240319	120500	2549247760	9640	9640	9640	9630	571
471	20240319	120400	2543743710	9640	9640	9640	9640	399
472	20240319	120300	2539897350	9640	9630	9640	9630	407
473	20240319	120200	2535975840	9630	9610	9630	9600	363
474	20240319	120100	2532486290	9610	9610	9610	9590	982
475	20240319	120000	2523063040	9600	9620	9640	9600	1426
476	20240319	115900	2509344190	9610	9640	9640	9600	1347
477	20240319	115800	2496396010	9640	9630	9640	9630	392
478	20240319	115700	2492620230	9630	9640	9650	9630	1224
479	20240319	115600	2480823160	9640	9650	9650	9640	583
480	20240319	115500	2475197630	9650	9650	9650	9640	365
481	20240319	115400	2471676010	9640	9640	9650	9640	908
482	20240319	115300	2462919500	9640	9640	9640	9630	908
483	20240319	115200	2454171670	9640	9640	9640	9630	744
484	20240319	115100	2447000550	9640	9620	9640	9620	469
485	20240319	115000	2442481500	9620	9630	9640	9600	1433
486	20240319	114900	2428704660	9650	9650	9650	9650	45
487	20240319	114800	2428270410	9600	9640	9660	9600	1174
488	20240319	114700	2416945700	9640	9640	9650	9640	562
489	20240319	114600	2411525620	9650	9650	9650	9640	532
490	20240319	114500	2406394140	9650	9640	9650	9620	894
491	20240319	114400	2397779980	9660	9650	9660	9640	640
492	20240319	114300	2391606090	9650	9650	9660	9640	703
493	20240319	114200	2384821800	9660	9650	9660	9650	449
494	20240319	114100	2380486400	9660	9670	9670	9650	520
495	20240319	114000	2375463610	9650	9670	9670	9650	1787
496	20240319	113900	2358204800	9650	9640	9670	9640	1056
497	20240319	113800	2348011080	9650	9640	9650	9640	1071
498	20240319	113700	2337686190	9640	9640	9640	9640	420
499	20240319	113600	2333637390	9640	9640	9640	9630	571
500	20240319	113500	2328132960	9630	9630	9640	9630	183
501	20240319	113400	2326369170	9630	9620	9630	9610	1252
502	20240319	113300	2314321910	9620	9620	9620	9610	274
503	20240319	113200	2311686040	9610	9620	9620	9610	1285
504	20240319	113100	2299334350	9620	9610	9620	9600	326
505	20240319	113000	2296198490	9610	9610	9620	9610	604
506	20240319	112900	2290390390	9610	9620	9620	9600	684
507	20240319	112800	2283815110	9620	9620	9630	9620	997
508	20240319	112700	2274217030	9620	9630	9630	9620	128
509	20240319	112600	2272984400	9630	9630	9630	9630	591
510	20240319	112500	2267293070	9640	9630	9640	9620	1533
511	20240319	112400	2252528530	9600	9620	9630	9600	1735
512	20240319	112300	2235846510	9630	9640	9640	9630	255
513	20240319	112200	2233388830	9640	9630	9640	9620	903
514	20240319	112100	2224691260	9640	9640	9640	9630	532
515	20240319	112000	2219563380	9640	9630	9650	9630	1055
516	20240319	111900	2209393050	9640	9650	9650	9630	758
517	20240319	111800	2202085080	9650	9670	9680	9650	1719
518	20240319	111700	2185479120	9670	9670	9680	9670	1301
519	20240319	111600	2172894980	9660	9670	9670	9660	626
520	20240319	111500	2166841910	9670	9670	9670	9650	295
521	20240319	111400	2163991270	9660	9660	9670	9660	888
522	20240319	111300	2155410680	9670	9660	9670	9660	1167
523	20240319	111200	2144131810	9660	9670	9670	9590	4330
524	20240319	111100	2102323110	9660	9660	9660	9650	1075
525	20240319	111000	2091938620	9650	9630	9650	9630	1521
526	20240319	110900	2077270070	9630	9630	9630	9630	729
527	20240319	110800	2070249800	9630	9620	9630	9610	3204
528	20240319	110700	2039418910	9620	9610	9620	9600	2562
529	20240319	110600	2014781340	9620	9620	9620	9610	167
530	20240319	110500	2013174850	9610	9610	9610	9600	810
531	20240319	110400	2005390830	9610	9620	9620	9600	1925
532	20240319	110300	1986886780	9600	9600	9630	9600	2124
533	20240319	110200	1966472690	9600	9610	9610	9590	500
534	20240319	110100	1961673300	9610	9590	9610	9580	2717
535	20240319	110000	1935595490	9590	9590	9590	9590	214
536	20240319	105900	1933543230	9590	9580	9590	9580	1376
537	20240319	105800	1920349200	9590	9590	9590	9570	1128
538	20240319	105700	1909542770	9590	9570	9590	9570	241
539	20240319	105600	1907232910	9580	9580	9590	9570	917
540	20240319	105500	1898449430	9580	9550	9580	9540	2107
541	20240319	105400	1878298780	9540	9530	9550	9530	4798
542	20240319	105300	1832526670	9530	9540	9540	9530	388
543	20240319	105200	1828827420	9540	9540	9540	9530	843
544	20240319	105100	1820785840	9540	9520	9540	9520	1387
545	20240319	105000	1807563250	9530	9520	9540	9520	1882
546	20240319	104900	1789631050	9520	9520	9530	9510	1341
547	20240319	104800	1776854270	9530	9530	9530	9500	416
548	20240319	104700	1772895780	9530	9530	9530	9460	2513
549	20240319	104600	1748992810	9510	9510	9520	9510	7498
550	20240319	104500	1677646860	9520	9510	9520	9510	1505
551	20240319	104400	1663329910	9510	9510	9510	9500	1200
552	20240319	104300	1651928150	9520	9490	9520	9480	4952
553	20240319	104200	1604879870	9490	9470	9500	9470	6951
554	20240319	104100	1538977960	9470	9480	9490	9470	792
555	20240319	104000	1531469290	9480	9480	9480	9480	72
556	20240319	103900	1530786730	9440	9490	9490	9440	1579
557	20240319	103800	1515827650	9480	9500	9520	9480	6431
558	20240319	103700	1454723400	9490	9490	9500	9490	1418
559	20240319	103600	1441265000	9500	9480	9500	9480	637
560	20240319	103500	1435213540	9500	9480	9500	9480	2467
561	20240319	103400	1411792340	9480	9480	9490	9470	1011
562	20240319	103300	1402204760	9480	9500	9500	9480	680
563	20240319	103200	1395749640	9500	9470	9510	9460	1035
564	20240319	103100	1385937940	9470	9480	9490	9420	1202
565	20240319	103000	1374542220	9490	9490	9490	9480	1078
566	20240319	102900	1364312860	9420	9490	9490	9400	810
567	20240319	102800	1356649580	9470	9470	9470	9470	916
568	20240319	102700	1347975060	9470	9490	9490	9470	1260
569	20240319	102600	1336017920	9490	9430	9490	9430	690
570	20240319	102500	1329478170	9420	9430	9440	9420	1560
571	20240319	102400	1314765000	9430	9410	9430	9390	2877
572	20240319	102300	1287710490	9420	9420	9430	9420	451
573	20240319	102200	1283460550	9430	9410	9430	9410	71
574	20240319	102100	1282792420	9430	9440	9460	9430	238
575	20240319	102000	1280545200	9450	9460	9470	9450	257
576	20240319	101900	1278116400	9460	9460	9470	9460	245
577	20240319	101800	1275797670	9470	9460	9470	9460	1356
578	20240319	101700	1262957460	9480	9480	9490	9470	655
579	20240319	101600	1256743300	9470	9500	9520	9470	1528
580	20240319	101500	1242233400	9500	9490	9500	9490	791
581	20240319	101400	1234722600	9500	9500	9500	9490	389
582	20240319	101300	1231028010	9500	9500	9500	9500	510
583	20240319	101200	1226183010	9500	9490	9500	9490	709
584	20240319	101100	1219454590	9480	9480	9480	9470	1342
585	20240319	101000	1206732490	9480	9480	9480	9480	351
586	20240319	100900	1203405010	9450	9450	9460	9450	469
587	20240319	100800	1198969560	9450	9440	9450	9440	388
588	20240319	100700	1195303240	9440	9420	9440	9400	1183
589	20240319	100600	1184154800	9410	9400	9410	9400	2435
590	20240319	100500	1161243580	9380	9370	9400	9370	2040
591	20240319	100400	1142087960	9380	9380	9380	9370	251
592	20240319	100300	1139734680	9390	9370	9390	9370	214
593	20240319	100200	1137727300	9370	9370	9370	9370	395
594	20240319	100100	1134026150	9370	9370	9390	9360	836
595	20240319	100000	1126189330	9370	9370	9370	9370	298
596	20240319	095900	1123397070	9370	9370	9380	9370	597
597	20240319	095800	1117801080	9370	9370	9380	9370	603
598	20240319	095700	1112150530	9380	9380	9380	9370	1125
599	20240319	095600	1101606910	9380	9370	9380	9360	2136
600	20240319	095500	1081603500	9370	9370	9380	9360	5937
601	20240319	095400	1026023100	9370	9380	9380	9370	1261
602	20240319	095300	1014205960	9380	9400	9400	9380	1096
603	20240319	095200	1003921820	9400	9410	9410	9400	294
604	20240319	095100	1001156700	9410	9410	9410	9400	403
605	20240319	095000	997366050	9420	9390	9420	9390	538
606	20240319	094900	992305150	9430	9410	9430	9400	658
607	20240319	094800	986115840	9410	9400	9410	9390	1484
608	20240319	094700	972165110	9400	9400	9410	9390	1371
609	20240319	094600	959274220	9400	9450	9450	9400	567
610	20240319	094500	953942590	9450	9410	9450	9410	258
611	20240319	094400	951511880	9410	9440	9450	9400	1117
612	20240319	094300	940983930	9450	9440	9450	9440	294
613	20240319	094200	938207320	9440	9420	9440	9420	657
614	20240319	094100	932008040	9420	9420	9420	9420	470
615	20240319	094000	927580640	9420	9390	9420	9390	621
616	20240319	093900	921742930	9390	9400	9410	9390	540
617	20240319	093800	916666050	9400	9390	9420	9390	1092
618	20240319	093700	906408830	9390	9390	9400	9380	759
619	20240319	093600	899286940	9390	9410	9420	9390	488
620	20240319	093500	894695510	9380	9400	9400	9380	1484
621	20240319	093400	880768130	9400	9390	9430	9390	6301
622	20240319	093300	821517690	9380	9400	9400	9380	464
623	20240319	093200	817162680	9400	9400	9400	9390	392
624	20240319	093100	813479640	9400	9400	9400	9390	340
625	20240319	093000	810283650	9390	9380	9400	9380	1425
626	20240319	092900	796903340	9380	9380	9390	9380	649
627	20240319	092800	790815670	9390	9360	9390	9360	2317
628	20240319	092700	769091230	9370	9370	9370	9360	779
629	20240319	092600	761796170	9370	9390	9390	9360	2656
630	20240319	092500	736911900	9380	9390	9400	9380	403
631	20240319	092400	733127960	9400	9400	9400	9400	24
632	20240319	092300	732902360	9410	9360	9410	9360	3083
633	20240319	092200	703953760	9360	9370	9370	9360	929
634	20240319	092100	695257030	9370	9350	9370	9340	6528
635	20240319	092000	634239140	9350	9360	9370	9350	3472
636	20240319	091900	601736220	9370	9360	9380	9360	1766
637	20240319	091800	585185450	9370	9380	9380	9370	1135
638	20240319	091700	574549320	9380	9370	9420	9370	260
639	20240319	091600	572110140	9370	9390	9390	9370	1793
640	20240319	091500	555305400	9420	9390	9420	9370	2198
641	20240319	091400	534660640	9380	9400	9400	9380	1404
642	20240319	091300	521486080	9390	9410	9410	9390	623
643	20240319	091200	515630740	9390	9400	9420	9390	789
644	20240319	091100	508218200	9400	9390	9430	9390	806
645	20240319	091000	500649180	9390	9360	9440	9350	10138
646	20240319	090900	405650800	9390	9360	9390	9350	2241
647	20240319	090800	384668010	9360	9390	9390	9360	6058
648	20240319	090700	327903280	9380	9420	9420	9370	7278
649	20240319	090600	259555760	9420	9470	9470	9410	3963
650	20240319	090500	222204180	9470	9430	9500	9430	331
651	20240319	090400	219074930	9440	9430	9450	9430	856
652	20240319	090300	210994790	9430	9390	9440	9370	1421
653	20240319	090200	197646960	9360	9400	9400	9360	4577
654	20240319	090100	154720620	9400	9450	9450	9380	3790
655	20240319	090000	119086060	9480	9570	9570	9440	12405