KissMeData/131970/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201800	9364727450	46850	46850	46850	46850	6926
3	20240314	201700	9364727450	46850	46850	46850	46850	0
4	20240314	201600	9364727450	46850	46850	46850	46850	0
5	20240314	201500	9364727450	46850	46850	46850	46850	0
6	20240314	201400	9364727450	46850	46850	46850	46850	0
7	20240314	201300	9364727450	46850	46850	46850	46850	0
8	20240314	201200	9364727450	46850	46850	46850	46850	0
9	20240314	201100	9364727450	46850	46850	46850	46850	0
10	20240314	201000	9364727450	46850	46850	46850	46850	0
11	20240314	200900	9364727450	46850	46850	46850	46850	0
12	20240314	200800	9364727450	46850	46850	46850	46850	0
13	20240314	200700	9364727450	46850	46850	46850	46850	0
14	20240314	200600	9364727450	46850	46850	46850	46850	0
15	20240314	200500	9364727450	46850	46850	46850	46850	0
16	20240314	200400	9364727450	46850	46850	46850	46850	0
17	20240314	200300	9364727450	46850	46850	46850	46850	0
18	20240314	200200	9364727450	46850	46850	46850	46850	0
19	20240314	200100	9364727450	46850	46850	46850	46850	0
20	20240314	200000	9364727450	46850	46850	46850	46850	0
21	20240314	195900	9364727450	46850	46850	46850	46850	0
22	20240314	195800	9364727450	46850	46850	46850	46850	0
23	20240314	195700	9364727450	46850	46850	46850	46850	0
24	20240314	195600	9364727450	46850	46850	46850	46850	0
25	20240314	195500	9364727450	46850	46850	46850	46850	0
26	20240314	195400	9364727450	46850	46850	46850	46850	0
27	20240314	195300	9364727450	46850	46850	46850	46850	0
28	20240314	195200	9364727450	46850	46850	46850	46850	0
29	20240314	195100	9364727450	46850	46850	46850	46850	0
30	20240314	195000	9364727450	46850	46850	46850	46850	0
31	20240314	194900	9364727450	46850	46850	46850	46850	0
32	20240314	194800	9364727450	46850	46850	46850	46850	6926
33	20240314	194700	9364727450	46850	46850	46850	46850	0
34	20240314	194600	9364727450	46850	46850	46850	46850	0
35	20240314	194500	9364727450	46850	46850	46850	46850	0
36	20240314	194400	9364727450	46850	46850	46850	46850	0
37	20240314	194300	9364727450	46850	46850	46850	46850	0
38	20240314	194200	9364727450	46850	46850	46850	46850	0
39	20240314	194100	9364727450	46850	46850	46850	46850	0
40	20240314	194000	9364727450	46850	46850	46850	46850	0
41	20240314	193900	9364727450	46850	46850	46850	46850	0
42	20240314	193800	9364727450	46850	46850	46850	46850	0
43	20240314	193700	9364727450	46850	46850	46850	46850	0
44	20240314	193600	9364727450	46850	46850	46850	46850	0
45	20240314	193500	9364727450	46850	46850	46850	46850	0
46	20240314	193400	9364727450	46850	46850	46850	46850	0
47	20240314	193300	9364727450	46850	46850	46850	46850	0
48	20240314	193200	9364727450	46850	46850	46850	46850	0
49	20240314	193100	9364727450	46850	46850	46850	46850	0
50	20240314	193000	9364727450	46850	46850	46850	46850	0
51	20240314	192900	9364727450	46850	46850	46850	46850	0
52	20240314	192800	9364727450	46850	46850	46850	46850	0
53	20240314	192700	9364727450	46850	46850	46850	46850	0
54	20240314	192600	9364727450	46850	46850	46850	46850	0
55	20240314	192500	9364727450	46850	46850	46850	46850	0
56	20240314	192400	9364727450	46850	46850	46850	46850	0
57	20240314	192300	9364727450	46850	46850	46850	46850	0
58	20240314	192200	9364727450	46850	46850	46850	46850	0
59	20240314	192100	9364727450	46850	46850	46850	46850	0
60	20240314	192000	9364727450	46850	46850	46850	46850	0
61	20240314	191900	9364727450	46850	46850	46850	46850	0
62	20240314	191800	9364727450	46850	46850	46850	46850	6926
63	20240314	191700	9364727450	46850	46850	46850	46850	0
64	20240314	191600	9364727450	46850	46850	46850	46850	0
65	20240314	191500	9364727450	46850	46850	46850	46850	0
66	20240314	191400	9364727450	46850	46850	46850	46850	0
67	20240314	191300	9364727450	46850	46850	46850	46850	0
68	20240314	191200	9364727450	46850	46850	46850	46850	0
69	20240314	191100	9364727450	46850	46850	46850	46850	0
70	20240314	191000	9364727450	46850	46850	46850	46850	0
71	20240314	190900	9364727450	46850	46850	46850	46850	0
72	20240314	190800	9364727450	46850	46850	46850	46850	0
73	20240314	190700	9364727450	46850	46850	46850	46850	0
74	20240314	190600	9364727450	46850	46850	46850	46850	0
75	20240314	190500	9364727450	46850	46850	46850	46850	0
76	20240314	190400	9364727450	46850	46850	46850	46850	0
77	20240314	190300	9364727450	46850	46850	46850	46850	0
78	20240314	190200	9364727450	46850	46850	46850	46850	0
79	20240314	190100	9364727450	46850	46850	46850	46850	0
80	20240314	190000	9364727450	46850	46850	46850	46850	0
81	20240314	185900	9364727450	46850	46850	46850	46850	0
82	20240314	185800	9364727450	46850	46850	46850	46850	0
83	20240314	185700	9364727450	46850	46850	46850	46850	0
84	20240314	185600	9364727450	46850	46850	46850	46850	0
85	20240314	185500	9364727450	46850	46850	46850	46850	0
86	20240314	185400	9364727450	46850	46850	46850	46850	0
87	20240314	185300	9364727450	46850	46850	46850	46850	0
88	20240314	185200	9364727450	46850	46850	46850	46850	0
89	20240314	185100	9364727450	46850	46850	46850	46850	0
90	20240314	185000	9364727450	46850	46850	46850	46850	0
91	20240314	184900	9364727450	46850	46850	46850	46850	0
92	20240314	184800	9364727450	46850	46850	46850	46850	6926
93	20240314	184700	9364727450	46850	46850	46850	46850	0
94	20240314	184600	9364727450	46850	46850	46850	46850	0
95	20240314	184500	9364727450	46850	46850	46850	46850	0
96	20240314	184400	9364727450	46850	46850	46850	46850	0
97	20240314	184300	9364727450	46850	46850	46850	46850	0
98	20240314	184200	9364727450	46850	46850	46850	46850	0
99	20240314	184100	9364727450	46850	46850	46850	46850	0
100	20240314	184000	9364727450	46850	46850	46850	46850	0
101	20240314	183900	9364727450	46850	46850	46850	46850	0
102	20240314	183800	9364727450	46850	46850	46850	46850	0
103	20240314	183700	9364727450	46850	46850	46850	46850	0
104	20240314	183600	9364727450	46850	46850	46850	46850	0
105	20240314	183500	9364727450	46850	46850	46850	46850	0
106	20240314	183400	9364727450	46850	46850	46850	46850	0
107	20240314	183300	9364727450	46850	46850	46850	46850	0
108	20240314	183200	9364727450	46850	46850	46850	46850	0
109	20240314	183100	9364727450	46850	46850	46850	46850	0
110	20240314	183000	9364727450	46850	46850	46850	46850	0
111	20240314	182900	9364727450	46850	46850	46850	46850	0
112	20240314	182800	9364727450	46850	46850	46850	46850	0
113	20240314	182700	9364727450	46850	46850	46850	46850	0
114	20240314	182600	9364727450	46850	46850	46850	46850	0
115	20240314	182500	9364727450	46850	46850	46850	46850	0
116	20240314	182400	9364727450	46850	46850	46850	46850	0
117	20240314	182300	9364727450	46850	46850	46850	46850	0
118	20240314	182200	9364727450	46850	46850	46850	46850	0
119	20240314	182100	9364727450	46850	46850	46850	46850	0
120	20240314	182000	9364727450	46850	46850	46850	46850	0
121	20240314	181900	9364727450	46850	46850	46850	46850	0
122	20240314	181800	9364727450	46850	46850	46850	46850	6926
123	20240314	181700	9364727450	46850	46850	46850	46850	0
124	20240314	181600	9364727450	46850	46850	46850	46850	0
125	20240314	181500	9364727450	46850	46850	46850	46850	0
126	20240314	181400	9364727450	46850	46850	46850	46850	0
127	20240314	181300	9364727450	46850	46850	46850	46850	0
128	20240314	181200	9364727450	46850	46850	46850	46850	0
129	20240314	181100	9364727450	46850	46850	46850	46850	0
130	20240314	181000	9364727450	46850	46850	46850	46850	0
131	20240314	180900	9364727450	46850	46850	46850	46850	0
132	20240314	180800	9364727450	46850	46850	46850	46850	0
133	20240314	180700	9364727450	46850	46850	46850	46850	0
134	20240314	180600	9364727450	46850	46850	46850	46850	0
135	20240314	180500	9364727450	46850	46850	46850	46850	0
136	20240314	180400	9364727450	46850	46850	46850	46850	0
137	20240314	180300	9364727450	46850	46850	46850	46850	0
138	20240314	180200	9364727450	46850	46850	46850	46850	0
139	20240314	180100	9364727450	46850	46850	46850	46850	0
140	20240314	180000	9364727450	46850	46850	46850	46850	0
141	20240314	175900	9364727450	46850	46850	46850	46850	0
142	20240314	175800	9364727450	46850	46850	46850	46850	0
143	20240314	175700	9364727450	46850	46850	46850	46850	0
144	20240314	175600	9364727450	46850	46850	46850	46850	0
145	20240314	175500	9364727450	46850	46850	46850	46850	0
146	20240314	175400	9364727450	46850	46850	46850	46850	0
147	20240314	175300	9364727450	46850	46850	46850	46850	0
148	20240314	175200	9364727450	46850	46850	46850	46850	0
149	20240314	175100	9364727450	46850	46850	46850	46850	0
150	20240314	175000	9364727450	46850	46850	46850	46850	0
151	20240314	174900	9364727450	46850	46850	46850	46850	0
152	20240314	174800	9364727450	46850	46850	46850	46850	6926
153	20240314	174700	9364727450	46850	46850	46850	46850	0
154	20240314	174600	9364727450	46850	46850	46850	46850	0
155	20240314	174500	9364727450	46850	46850	46850	46850	0
156	20240314	174400	9364727450	46850	46850	46850	46850	0
157	20240314	174300	9364727450	46850	46850	46850	46850	0
158	20240314	174200	9364727450	46850	46850	46850	46850	0
159	20240314	174100	9364727450	46850	46850	46850	46850	0
160	20240314	174000	9364727450	46850	46850	46850	46850	0
161	20240314	173900	9364727450	46850	46850	46850	46850	0
162	20240314	173800	9364727450	46850	46850	46850	46850	0
163	20240314	173700	9364727450	46850	46850	46850	46850	0
164	20240314	173600	9364727450	46850	46850	46850	46850	0
165	20240314	173500	9364727450	46850	46850	46850	46850	0
166	20240314	173400	9364727450	46850	46850	46850	46850	0
167	20240314	173300	9364727450	46850	46850	46850	46850	0
168	20240314	173200	9364727450	46850	46850	46850	46850	0
169	20240314	173100	9364727450	46850	46850	46850	46850	0
170	20240314	173000	9364727450	46850	46850	46850	46850	0
171	20240314	172900	9364727450	46850	46850	46850	46850	0
172	20240314	172800	9364727450	46850	46850	46850	46850	0
173	20240314	172700	9364727450	46850	46850	46850	46850	0
174	20240314	172600	9364727450	46850	46850	46850	46850	0
175	20240314	172500	9364727450	46850	46850	46850	46850	0
176	20240314	172400	9364727450	46850	46850	46850	46850	0
177	20240314	172300	9364727450	46850	46850	46850	46850	0
178	20240314	172200	9364727450	46850	46850	46850	46850	0
179	20240314	172100	9364727450	46850	46850	46850	46850	0
180	20240314	172000	9364727450	46850	46850	46850	46850	0
181	20240314	171900	9364727450	46850	46850	46850	46850	0
182	20240314	171800	9364727450	46850	46850	46850	46850	6926
183	20240314	171700	9364727450	46850	46850	46850	46850	0
184	20240314	171600	9364727450	46850	46850	46850	46850	0
185	20240314	171500	9364727450	46850	46850	46850	46850	0
186	20240314	171400	9364727450	46850	46850	46850	46850	0
187	20240314	171300	9364727450	46850	46850	46850	46850	0
188	20240314	171200	9364727450	46850	46850	46850	46850	0
189	20240314	171100	9364727450	46850	46850	46850	46850	0
190	20240314	171000	9364727450	46850	46850	46850	46850	0
191	20240314	170900	9364727450	46850	46850	46850	46850	0
192	20240314	170800	9364727450	46850	46850	46850	46850	0
193	20240314	170700	9364727450	46850	46850	46850	46850	0
194	20240314	170600	9364727450	46850	46850	46850	46850	0
195	20240314	170500	9364727450	46850	46850	46850	46850	0
196	20240314	170400	9364727450	46850	46850	46850	46850	0
197	20240314	170300	9364727450	46850	46850	46850	46850	0
198	20240314	170200	9364727450	46850	46850	46850	46850	0
199	20240314	170100	9364727450	46850	46850	46850	46850	0
200	20240314	170000	9364727450	46850	46850	46850	46850	0
201	20240314	165900	9364727450	46850	46850	46850	46850	0
202	20240314	165800	9364727450	46850	46850	46850	46850	0
203	20240314	165700	9364727450	46850	46850	46850	46850	0
204	20240314	165600	9364727450	46850	46850	46850	46850	0
205	20240314	165500	9364727450	46850	46850	46850	46850	0
206	20240314	165400	9364727450	46850	46850	46850	46850	0
207	20240314	165300	9364727450	46850	46850	46850	46850	0
208	20240314	165200	9364727450	46850	46850	46850	46850	0
209	20240314	165100	9364727450	46850	46850	46850	46850	0
210	20240314	165000	9364727450	46850	46850	46850	46850	0
211	20240314	164900	9364727450	46850	46850	46850	46850	0
212	20240314	164800	9364727450	46850	46850	46850	46850	6926
213	20240314	164700	9364727450	46850	46850	46850	46850	0
214	20240314	164600	9364727450	46850	46850	46850	46850	0
215	20240314	164500	9364727450	46850	46850	46850	46850	0
216	20240314	164400	9364727450	46850	46850	46850	46850	0
217	20240314	164300	9364727450	46850	46850	46850	46850	0
218	20240314	164200	9364727450	46850	46850	46850	46850	0
219	20240314	164100	9364727450	46850	46850	46850	46850	0
220	20240314	164000	9364727450	46850	46850	46850	46850	0
221	20240314	163900	9364727450	46850	46850	46850	46850	0
222	20240314	163800	9364727450	46850	46850	46850	46850	0
223	20240314	163700	9364727450	46850	46850	46850	46850	0
224	20240314	163600	9364727450	46850	46850	46850	46850	0
225	20240314	163500	9364727450	46850	46850	46850	46850	0
226	20240314	163400	9364727450	46850	46850	46850	46850	0
227	20240314	163300	9364727450	46850	46850	46850	46850	0
228	20240314	163200	9364727450	46850	46850	46850	46850	0
229	20240314	163100	9364727450	46850	46850	46850	46850	0
230	20240314	163000	9364727450	46850	46850	46850	46850	0
231	20240314	162900	9364727450	46850	46850	46850	46850	0
232	20240314	162800	9364727450	46850	46850	46850	46850	0
233	20240314	162700	9364727450	46850	46850	46850	46850	0
234	20240314	162600	9364727450	46850	46850	46850	46850	0
235	20240314	162500	9364727450	46850	46850	46850	46850	0
236	20240314	162400	9364727450	46850	46850	46850	46850	0
237	20240314	162300	9364727450	46850	46850	46850	46850	0
238	20240314	162200	9364727450	46850	46850	46850	46850	0
239	20240314	162100	9364727450	46850	46850	46850	46850	0
240	20240314	162000	9364727450	46850	46850	46850	46850	0
241	20240314	161900	9364727450	46850	46850	46850	46850	0
242	20240314	161800	9364727450	46850	46850	46850	46850	6926
243	20240314	161700	9364727450	46850	46850	46850	46850	0
244	20240314	161600	9364727450	46850	46850	46850	46850	0
245	20240314	161500	9364727450	46850	46850	46850	46850	0
246	20240314	161400	9364727450	46850	46850	46850	46850	0
247	20240314	161300	9364727450	46850	46850	46850	46850	0
248	20240314	161200	9364727450	46850	46850	46850	46850	0
249	20240314	161100	9364727450	46850	46850	46850	46850	0
250	20240314	161000	9364727450	46850	46850	46850	46850	0
251	20240314	160900	9364727450	46850	46850	46850	46850	0
252	20240314	160800	9364727450	46850	46850	46850	46850	0
253	20240314	160700	9364727450	46850	46850	46850	46850	0
254	20240314	160600	9364727450	46850	46850	46850	46850	0
255	20240314	160500	9364727450	46850	46850	46850	46850	0
256	20240314	160400	9364727450	46850	46850	46850	46850	0
257	20240314	160300	9364727450	46850	46850	46850	46850	0
258	20240314	160200	9364727450	46850	46850	46850	46850	0
259	20240314	160100	9364727450	46850	46850	46850	46850	0
260	20240314	160000	9364727450	46850	46850	46850	46850	0
261	20240314	155900	9364727450	46850	46850	46850	46850	0
262	20240314	155800	9364727450	46850	46850	46850	46850	0
263	20240314	155700	9364727450	46850	46850	46850	46850	0
264	20240314	155600	9364727450	46850	46850	46850	46850	0
265	20240314	155500	9364727450	46850	46850	46850	46850	0
266	20240314	155400	9364727450	46850	46850	46850	46850	0
267	20240314	155300	9364727450	46850	46850	46850	46850	0
268	20240314	155200	9364727450	46850	46850	46850	46850	0
269	20240314	155100	9364727450	46850	46850	46850	46850	0
270	20240314	155000	9364727450	46850	46850	46850	46850	0
271	20240314	154900	9364727450	46850	46850	46850	46850	0
272	20240314	154800	9364727450	46850	46850	46850	46850	6926
273	20240314	154700	9364727450	46850	46850	46850	46850	0
274	20240314	154600	9364727450	46850	46850	46850	46850	0
275	20240314	154500	9364727450	46850	46850	46850	46850	0
276	20240314	154400	9364727450	46850	46850	46850	46850	0
277	20240314	154300	9364727450	46850	46850	46850	46850	0
278	20240314	154200	9364727450	46850	46850	46850	46850	0
279	20240314	154100	9364727450	46850	46850	46850	46850	0
280	20240314	154000	9364727450	46850	46850	46850	46850	0
281	20240314	153900	9364727450	46850	46850	46850	46850	0
282	20240314	153800	9364727450	46850	46850	46850	46850	0
283	20240314	153700	9364727450	46850	46850	46850	46850	0
284	20240314	153600	9364727450	46850	46850	46850	46850	0
285	20240314	153500	9364727450	46850	46850	46850	46850	0
286	20240314	153400	9364727450	46850	46850	46850	46850	0
287	20240314	153300	9364727450	46850	46850	46850	46850	0
288	20240314	153200	9364727450	46850	46850	46850	46850	0
289	20240314	153100	9364727450	46850	46850	46850	46850	0
290	20240314	153000	9364727450	46850	46850	46850	46850	6926
291	20240314	152900	9040244350	46850	46850	46850	46850	0
292	20240314	152800	9040244350	46850	46850	46850	46850	0
293	20240314	152700	9040244350	46850	46850	46850	46850	0
294	20240314	152600	9040244350	46850	46850	46850	46850	0
295	20240314	152500	9040244350	46850	46850	46850	46850	0
296	20240314	152400	9040244350	46850	46850	46850	46850	0
297	20240314	152300	9040244350	46850	46850	46850	46850	0
298	20240314	152200	9040244350	46850	46850	46850	46850	0
299	20240314	152100	9040244350	46850	46850	46850	46850	0
300	20240314	152000	9040244350	46850	46850	46850	46850	0
301	20240314	151900	9040244350	46850	46800	46850	46800	1095
302	20240314	151800	8988951600	46800	46800	46800	46750	553
303	20240314	151700	8963074450	46800	46850	46850	46800	145
304	20240314	151600	8956285650	46800	46750	46800	46750	3117
305	20240314	151500	8810465500	46750	46650	46750	46600	402
306	20240314	151400	8791703650	46600	46750	46750	46600	1957
307	20240314	151300	8700405200	46750	46750	46750	46700	113
308	20240314	151200	8695124950	46750	46700	46750	46700	144
309	20240314	151100	8688395450	46700	46700	46750	46650	218
310	20240314	151000	8678213100	46700	46750	46750	46700	297
311	20240314	150900	8664339450	46750	46750	46750	46700	115
312	20240314	150800	8658965600	46700	46700	46750	46700	652
313	20240314	150700	8628515100	46700	46700	46700	46650	33
314	20240314	150600	8626975000	46650	46750	46750	46650	296
315	20240314	150500	8613148150	46750	46700	46750	46700	178
316	20240314	150400	8604830900	46700	46750	46750	46700	86
317	20240314	150300	8600810650	46700	46650	46750	46650	778
318	20240314	150200	8564515450	46650	46650	46650	46650	131
319	20240314	150100	8558404300	46600	46650	46650	46600	68
320	20240314	150000	8555234700	46650	46650	46650	46650	364
321	20240314	145900	8538254100	46700	46700	46750	46700	255
322	20240314	145800	8526343050	46750	46750	46750	46700	165
323	20240314	145700	8518631650	46750	46700	46750	46650	122
324	20240314	145600	8512934700	46750	46700	46750	46650	83
325	20240314	145500	8509058400	46700	46650	46700	46650	283
326	20240314	145400	8495847450	46650	46650	46650	46600	365
327	20240314	145300	8478820550	46650	46650	46650	46600	247
328	20240314	145200	8467304350	46600	46650	46700	46600	380
329	20240314	145100	8449570950	46700	46700	46700	46650	171
330	20240314	145000	8441586300	46700	46750	46750	46650	837
331	20240314	144900	8402495550	46750	46750	46800	46700	733
332	20240314	144800	8368225650	46750	46750	46800	46700	679
333	20240314	144700	8336495750	46750	46850	46850	46750	175
334	20240314	144600	8328304150	46850	46700	46850	46700	213
335	20240314	144500	8318331050	46750	46750	46800	46700	136
336	20240314	144400	8311973500	46750	46850	46850	46750	1714
337	20240314	144300	8231785600	46850	46800	46850	46800	244
338	20240314	144200	8220361350	46800	46850	46850	46800	219
339	20240314	144100	8210104250	46850	46850	46850	46850	39
340	20240314	144000	8208277100	46850	46850	46850	46700	282
341	20240314	143900	8195087050	46750	46750	46800	46700	416
342	20240314	143800	8175635700	46750	46750	46800	46750	472
343	20240314	143700	8153566350	46800	46800	46850	46800	187
344	20240314	143600	8144810050	46800	46850	46850	46800	168
345	20240314	143500	8136941750	46850	46800	46850	46750	204
346	20240314	143400	8127393400	46800	46800	46850	46800	85
347	20240314	143300	8123411950	46800	46800	46850	46750	140
348	20240314	143200	8116859550	46800	46800	46800	46750	190
349	20240314	143100	8107969050	46850	46800	46850	46800	547
350	20240314	143000	8082343500	46850	46850	46850	46750	832
351	20240314	142900	8043413400	46800	46850	46850	46800	158
352	20240314	142800	8036012650	46800	46800	46850	46750	229
353	20240314	142700	8025289800	46800	46800	46850	46750	261
354	20240314	142600	8013074500	46850	46850	46900	46800	464
355	20240314	142500	7991349750	46850	46900	46900	46850	197
356	20240314	142400	7982115850	46850	46800	46850	46800	523
357	20240314	142300	7957614500	46850	46850	46850	46800	155
358	20240314	142200	7950355650	46800	46800	46850	46800	212
359	20240314	142100	7940431150	46750	46850	46850	46700	771
360	20240314	142000	7904362600	46850	46850	46850	46800	212
361	20240314	141900	7894433350	46850	46850	46850	46800	496
362	20240314	141800	7871213600	46800	46850	46850	46800	660
363	20240314	141700	7840309650	46850	46900	46900	46800	777
364	20240314	141600	7803904550	46900	46800	46900	46800	606
365	20240314	141500	7775514250	46850	46850	46850	46800	440
366	20240314	141400	7754903600	46850	46800	46850	46750	370
367	20240314	141300	7737586650	46850	46850	46850	46800	353
368	20240314	141200	7721062200	46800	46800	46800	46700	1180
369	20240314	141100	7665861500	46800	46750	46800	46700	627
370	20240314	141000	7636553950	46800	46750	46800	46750	268
371	20240314	140900	7624018850	46800	46700	46800	46700	704
372	20240314	140800	7591109450	46700	46700	46750	46700	116
373	20240314	140700	7585687500	46700	46700	46750	46700	145
374	20240314	140600	7578911950	46750	46750	46750	46700	178
375	20240314	140500	7570591650	46750	46700	46750	46600	173
376	20240314	140400	7562516500	46600	46700	46700	46600	331
377	20240314	140300	7547061700	46750	46750	46750	46700	315
378	20240314	140200	7532347100	46750	46700	46750	46700	413
379	20240314	140100	7513052900	46650	46650	46700	46600	338
380	20240314	140000	7497284950	46600	46650	46700	46600	188
381	20240314	135900	7488515800	46650	46700	46700	46650	722
382	20240314	135800	7454800900	46700	46650	46700	46600	153
383	20240314	135700	7447658200	46600	46650	46700	46600	160
384	20240314	135600	7440192950	46650	46650	46700	46650	153
385	20240314	135500	7433052950	46650	46600	46700	46550	796
386	20240314	135400	7395955500	46600	46700	46700	46550	482
387	20240314	135300	7373487900	46700	46650	46700	46650	448
388	20240314	135200	7352585250	46650	46650	46700	46600	236
389	20240314	135100	7341569550	46700	46700	46750	46700	489
390	20240314	135000	7318730600	46700	46650	46700	46650	161
391	20240314	134900	7311218250	46700	46650	46700	46650	348
392	20240314	134800	7294967850	46700	46700	46700	46650	225
393	20240314	134700	7284461700	46650	46650	46700	46650	192
394	20240314	134600	7275500650	46650	46650	46650	46550	124
395	20240314	134500	7269718250	46650	46600	46650	46600	394
396	20240314	134400	7251354700	46600	46650	46650	46600	406
397	20240314	134300	7232432000	46600	46650	46650	46600	575
398	20240314	134200	7205634500	46650	46700	46700	46650	350
399	20240314	134100	7189304700	46700	46700	46700	46650	159
400	20240314	134000	7181880600	46650	46700	46700	46650	39
401	20240314	133900	7180059950	46700	46700	46700	46650	199
402	20240314	133800	7170771600	46700	46650	46700	46650	216
403	20240314	133700	7160693650	46650	46650	46650	46600	123
404	20240314	133600	7154956750	46650	46650	46650	46600	336
405	20240314	133500	7139295650	46650	46650	46650	46600	142
406	20240314	133400	7132673300	46650	46650	46650	46600	43
407	20240314	133300	7130667800	46600	46650	46650	46600	106
408	20240314	133200	7125723950	46550	46650	46650	46550	240
409	20240314	133100	7114533200	46600	46650	46650	46600	99
410	20240314	133000	7109918650	46650	46650	46650	46600	80
411	20240314	132900	7106188000	46650	46650	46650	46600	177
412	20240314	132800	7097934350	46650	46600	46650	46600	90
413	20240314	132700	7093737800	46600	46650	46650	46550	264
414	20240314	132600	7081445500	46600	46600	46600	46550	94
415	20240314	132500	7077067300	46600	46600	46600	46550	513
416	20240314	132400	7053181950	46600	46600	46650	46550	194
417	20240314	132300	7044141800	46650	46600	46650	46600	73
418	20240314	132200	7040737450	46650	46600	46650	46600	137
419	20240314	132100	7034347400	46600	46650	46650	46600	137
420	20240314	132000	7027961650	46600	46650	46650	46600	48
421	20240314	131900	7025723400	46600	46600	46650	46600	93
422	20240314	131800	7021387700	46500	46600	46650	46500	566
423	20240314	131700	6995050800	46650	46550	46650	46550	890
424	20240314	131600	6953537200	46550	46650	46650	46550	78
425	20240314	131500	6949903200	46650	46550	46650	46550	56
426	20240314	131400	6947294550	46600	46650	46650	46500	575
427	20240314	131300	6920523750	46600	46600	46650	46600	399
428	20240314	131200	6901925750	46550	46600	46650	46550	86
429	20240314	131100	6897918000	46550	46600	46600	46550	85
430	20240314	131000	6893960700	46600	46600	46650	46550	92
431	20240314	130900	6889673750	46600	46600	46600	46500	440
432	20240314	130800	6869186450	46600	46550	46600	46550	32
433	20240314	130700	6867695800	46550	46600	46600	46550	101
434	20240314	130600	6862993650	46600	46500	46600	46500	259
435	20240314	130500	6850942150	46500	46550	46550	46500	126
436	20240314	130400	6845078000	46550	46500	46550	46500	83
437	20240314	130300	6841215450	46550	46500	46550	46450	75
438	20240314	130200	6837726500	46500	46450	46500	46450	186
439	20240314	130100	6829081050	46500	46500	46500	46450	201
440	20240314	130000	6819734900	46550	46600	46650	46500	435
441	20240314	125900	6799498200	46550	46550	46650	46550	137
442	20240314	125800	6793117200	46650	46600	46650	46550	242
443	20240314	125700	6781841400	46550	46600	46600	46550	62
444	20240314	125600	6778953600	46600	46600	46650	46600	78
445	20240314	125500	6775316150	46600	46550	46650	46550	169
446	20240314	125400	6767442950	46550	46550	46600	46500	89
447	20240314	125300	6763299600	46550	46550	46600	46550	134
448	20240314	125200	6757058600	46600	46550	46600	46500	161
449	20240314	125100	6749562800	46600	46600	46600	46450	475
450	20240314	125000	6727462850	46600	46550	46600	46550	148
451	20240314	124900	6720572550	46550	46550	46600	46550	189
452	20240314	124800	6711770600	46600	46500	46600	46500	49
453	20240314	124700	6709488450	46550	46600	46600	46500	65
454	20240314	124600	6706461650	46550	46550	46600	46550	109
455	20240314	124500	6701386550	46550	46500	46550	46500	162
456	20240314	124400	6693846900	46500	46500	46500	46450	141
457	20240314	124300	6687295050	46500	46550	46550	46450	244
458	20240314	124200	6675947800	46500	46500	46550	46450	444
459	20240314	124100	6655314450	46450	46500	46500	46450	667
460	20240314	124000	6624326500	46500	46550	46550	46500	175
461	20240314	123900	6616183000	46550	46550	46550	46500	121
462	20240314	123800	6610551350	46550	46550	46550	46450	189
463	20240314	123700	6601757700	46500	46550	46550	46500	82
464	20240314	123600	6597940950	46500	46500	46600	46500	93
465	20240314	123500	6593612300	46550	46600	46650	46500	175
466	20240314	123400	6585460050	46600	46650	46650	46550	109
467	20240314	123300	6580379800	46600	46600	46650	46450	412
468	20240314	123200	6561213200	46550	46550	46600	46500	208
469	20240314	123100	6551530050	46550	46550	46550	46500	80
470	20240314	123000	6547807050	46500	46600	46600	46500	107
471	20240314	122900	6542826900	46600	46550	46600	46450	104
472	20240314	122800	6537986750	46500	46550	46550	46450	240
473	20240314	122700	6526821200	46500	46500	46600	46500	113
474	20240314	122600	6521562100	46550	46500	46550	46450	48
475	20240314	122500	6519328750	46550	46600	46650	46500	199
476	20240314	122400	6510063650	46500	46550	46650	46450	275
477	20240314	122300	6497281100	46550	46550	46600	46500	145
478	20240314	122200	6490529750	46500	46500	46550	46450	205
479	20240314	122100	6481000850	46450	46500	46500	46450	169
480	20240314	122000	6473144550	46500	46550	46600	46500	414
481	20240314	121900	6453878300	46500	46550	46600	46500	177
482	20240314	121800	6445635450	46500	46550	46550	46500	25
483	20240314	121700	6444472100	46550	46450	46550	46450	126
484	20240314	121600	6438608450	46550	46500	46550	46450	108
485	20240314	121500	6433586850	46550	46500	46550	46450	492
486	20240314	121400	6410718700	46500	46500	46600	46500	214
487	20240314	121300	6400760450	46500	46600	46600	46500	159
488	20240314	121200	6393356050	46600	46550	46600	46550	106
489	20240314	121100	6388417300	46550	46600	46600	46500	31
490	20240314	121000	6386973900	46600	46600	46600	46550	177
491	20240314	120900	6378728400	46550	46650	46650	46500	163
492	20240314	120800	6371127200	46600	46600	46650	46600	105
493	20240314	120700	6366234000	46650	46600	46650	46600	79
494	20240314	120600	6362550400	46500	46650	46650	46500	411
495	20240314	120500	6343421350	46650	46600	46650	46600	148
496	20240314	120400	6336519700	46600	46600	46600	46550	116
497	20240314	120300	6331115300	46600	46600	46600	46550	93
498	20240314	120200	6326783300	46600	46550	46600	46550	206
499	20240314	120100	6317184550	46600	46550	46600	46550	70
500	20240314	120000	6313924050	46600	46550	46600	46500	116
501	20240314	115900	6308522950	46600	46600	46650	46550	279
502	20240314	115800	6295525200	46650	46600	46700	46550	104
503	20240314	115700	6290674050	46650	46500	46700	46500	340
504	20240314	115600	6274858700	46750	46650	46750	46500	1502
505	20240314	115500	6204954950	46600	46600	46650	46600	199
506	20240314	115400	6195676100	46650	46650	46650	46600	131
507	20240314	115300	6189566000	46650	46650	46700	46650	31
508	20240314	115200	6188118800	46700	46700	46700	46650	223
509	20240314	115100	6177707600	46700	46600	46700	46600	153
510	20240314	115000	6170564900	46650	46750	46750	46650	271
511	20240314	114900	6157917200	46750	46700	46750	46700	88
512	20240314	114800	6153803350	46700	46800	46800	46600	453
513	20240314	114700	6132662250	46800	46650	46800	46600	310
514	20240314	114600	6118194500	46700	46700	46750	46700	164
515	20240314	114500	6110531200	46700	46600	46750	46600	501
516	20240314	114400	6087117250	46650	46750	46750	46650	383
517	20240314	114300	6069234800	46750	46850	46850	46750	237
518	20240314	114200	6058142450	46850	46750	46900	46750	355
519	20240314	114100	6041520950	46650	46900	46950	46650	1517
520	20240314	114000	5970586400	46900	46850	46950	46550	1625
521	20240314	113900	5894377650	46900	46800	46900	46500	1925
522	20240314	113800	5804299800	46750	46750	46800	46750	235
523	20240314	113700	5793307150	46750	46650	46750	46600	1195
524	20240314	113600	5737500750	46650	46650	46650	46600	215
525	20240314	113500	5727471650	46650	46600	46650	46550	40
526	20240314	113400	5725607500	46650	46600	46650	46600	119
527	20240314	113300	5720057550	46650	46600	46650	46600	180
528	20240314	113200	5711663400	46650	46600	46650	46500	159
529	20240314	113100	5704253550	46500	46600	46650	46500	225
530	20240314	113000	5693769950	46600	46650	46650	46500	375
531	20240314	112900	5676314100	46650	46600	46650	46550	287
532	20240314	112800	5662935450	46600	46600	46600	46550	171
533	20240314	112700	5654968150	46600	46600	46600	46550	181
534	20240314	112600	5646537150	46600	46650	46650	46600	229
535	20240314	112500	5635860450	46700	46700	46750	46650	484
536	20240314	112400	5613257800	46700	46650	46700	46550	840
537	20240314	112300	5574105750	46750	46650	46750	46600	172
538	20240314	112200	5566075150	46700	46700	46750	46650	1529
539	20240314	112100	5494640800	46700	46700	46750	46550	798
540	20240314	112000	5457400800	46650	46650	46700	46600	982
541	20240314	111900	5411582200	46650	46650	46650	46600	342
542	20240314	111800	5395630900	46650	46500	46650	46500	1106
543	20240314	111700	5344141000	46450	46500	46500	46450	252
544	20240314	111600	5332432750	46500	46450	46500	46450	240
545	20240314	111500	5321272850	46450	46500	46550	46450	357
546	20240314	111400	5304665600	46500	46550	46600	46500	432
547	20240314	111300	5284552750	46500	46500	46500	46500	104
548	20240314	111200	5279716750	46400	46550	46550	46400	647
549	20240314	111100	5249634000	46550	46450	46550	46450	571
550	20240314	111000	5223093550	46450	46350	46450	46350	494
551	20240314	110900	5200157250	46350	46300	46350	46300	577
552	20240314	110800	5173419100	46350	46250	46350	46150	1437
553	20240314	110700	5106963900	46250	46200	46250	46200	113
554	20240314	110600	5101740850	46200	46150	46250	46150	375
555	20240314	110500	5084416950	46150	46150	46200	46100	444
556	20240314	110400	5063926700	46150	46100	46150	46100	137
557	20240314	110300	5057609600	46150	46200	46200	46100	1098
558	20240314	110200	5006921600	46200	46100	46200	46100	678
559	20240314	110100	4975638900	46150	46000	46150	45950	2238
560	20240314	110000	4872631900	45950	45900	45950	45900	382
561	20240314	105900	4855080650	45900	45950	45950	45850	252
562	20240314	105800	4843514650	45900	45800	45900	45800	328
563	20240314	105700	4828486250	45750	45850	45900	45750	1165
564	20240314	105600	4775178050	45800	45850	45850	45750	1216
565	20240314	105500	4719491200	45900	45800	45900	45800	232
566	20240314	105400	4708848400	45850	45900	45900	45800	892
567	20240314	105300	4667974350	45900	45900	45950	45850	409
568	20240314	105200	4649219350	45850	45850	45900	45850	352
569	20240314	105100	4633073750	45850	45850	45900	45850	662
570	20240314	105000	4602714150	45850	45900	45900	45850	515
571	20240314	104900	4579099100	45900	45850	45900	45850	281
572	20240314	104800	4566211900	45850	45900	45900	45850	322
573	20240314	104700	4551443650	45900	45950	45950	45850	631
574	20240314	104600	4522497550	45900	45950	46000	45900	739
575	20240314	104500	4488563500	45950	46100	46100	45950	7253
576	20240314	104400	4154954150	46100	46100	46150	46100	118
577	20240314	104300	4149513300	46100	46050	46100	46050	1168
578	20240314	104200	4095713500	46050	46100	46150	46050	196
579	20240314	104100	4086683050	46100	46150	46150	46100	189
580	20240314	104000	4077968800	46050	46100	46150	46050	307
581	20240314	103900	4063815650	46100	46100	46100	46050	134
582	20240314	103800	4057640250	46100	46150	46150	46050	165
583	20240314	103700	4050032350	46050	46100	46150	46050	257
584	20240314	103600	4038185400	46150	46100	46150	46050	585
585	20240314	103500	4011226700	46150	46150	46150	46100	79
586	20240314	103400	4007583700	46100	46150	46150	46100	196
587	20240314	103300	3998544300	46150	46150	46150	46100	163
588	20240314	103200	3991027350	46150	46100	46150	46100	136
589	20240314	103100	3984755650	46100	46150	46150	46050	392
590	20240314	103000	3966686050	46150	46100	46150	46050	678
591	20240314	102900	3935433350	46150	46150	46150	46100	408
592	20240314	102800	3916604450	46150	46150	46150	46050	161
593	20240314	102700	3909182750	46150	46100	46150	46050	782
594	20240314	102600	3873138600	46100	46100	46150	46100	238
595	20240314	102500	3862165550	46150	46100	46150	46100	237
596	20240314	102400	3851231450	46100	46100	46150	46100	178
597	20240314	102300	3843021650	46100	46150	46200	46100	830
598	20240314	102200	3804739350	46200	46200	46200	46150	389
599	20240314	102100	3786783500	46150	46200	46200	46150	216
600	20240314	102000	3776811750	46200	46150	46200	46150	142
601	20240314	101900	3770252000	46100	46100	46150	46100	274
602	20240314	101800	3757612600	46100	46150	46150	46100	99
603	20240314	101700	3753045850	46150	46150	46200	46100	114
604	20240314	101600	3747783850	46100	46200	46200	46100	243
605	20240314	101500	3736569400	46150	46100	46200	46100	484
606	20240314	101400	3714245950	46200	46200	46250	46100	753
607	20240314	101300	3679495350	46050	46050	46200	46050	1384
608	20240314	101200	3615724600	46050	46100	46100	46050	626
609	20240314	101100	3586869200	46100	46100	46100	46050	415
610	20240314	101000	3567755250	46050	46100	46100	46050	998
611	20240314	100900	3521773550	46150	46150	46150	46100	1334
612	20240314	100800	3460269750	46150	46200	46200	46150	1416
613	20240314	100700	3394919550	46200	46250	46300	46200	459
614	20240314	100600	3373699850	46250	46200	46250	46200	206
615	20240314	100500	3364180800	46200	46150	46200	46150	1037
616	20240314	100400	3316309050	46150	46200	46200	46150	596
617	20240314	100300	3288790200	46250	46200	46250	46200	475
618	20240314	100200	3266842100	46250	46200	46250	46200	245
619	20240314	100100	3255519700	46200	46250	46250	46150	975
620	20240314	100000	3210474500	46250	46200	46250	46200	293
621	20240314	095900	3196935850	46250	46200	46250	46150	814
622	20240314	095800	3159330450	46200	46200	46250	46200	1107
623	20240314	095700	3108178650	46200	46250	46300	46200	1231
624	20240314	095600	3051282750	46250	46350	46350	46200	1763
625	20240314	095500	2969711300	46300	46250	46300	46250	986
626	20240314	095400	2924069250	46300	46250	46300	46250	1197
627	20240314	095300	2868703600	46300	46350	46350	46300	738
628	20240314	095200	2834532050	46350	46300	46350	46250	246
629	20240314	095100	2823138050	46300	46300	46350	46250	1156
630	20240314	095000	2769646650	46300	46300	46300	46300	428
631	20240314	094900	2749830250	46300	46300	46350	46250	594
632	20240314	094800	2722328200	46300	46350	46350	46300	224
633	20240314	094700	2711952900	46300	46350	46350	46300	1219
634	20240314	094600	2655490400	46350	46350	46400	46250	4789
635	20240314	094500	2433733300	46350	46400	46450	46350	800
636	20240314	094400	2396626650	46400	46400	46400	46350	1165
637	20240314	094300	2342587900	46400	46500	46500	46400	1130
638	20240314	094200	2290136250	46550	46500	46550	46500	266
639	20240314	094100	2277766400	46500	46600	46600	46500	224
640	20240314	094000	2267348650	46500	46450	46600	46400	395
641	20240314	093900	2249004800	46400	46600	46600	46400	1795
642	20240314	093800	2165604650	46650	46700	46700	46600	81
643	20240314	093700	2161824850	46700	46850	46850	46650	181
644	20240314	093600	2153358650	46850	46700	46900	46500	3287
645	20240314	093500	2000019050	46550	46700	46700	46550	415
646	20240314	093400	1980679800	46700	46650	46700	46550	625
647	20240314	093300	1951532850	46650	46700	46700	46650	707
648	20240314	093200	1918542400	46700	46600	46700	46600	367
649	20240314	093100	1901408300	46600	46550	46700	46550	284
650	20240314	093000	1888174600	46550	46500	46550	46500	485
651	20240314	092900	1865604600	46500	46550	46550	46450	414
652	20240314	092800	1846351900	46500	46450	46550	46400	514
653	20240314	092700	1822478750	46400	46450	46450	46400	1385
654	20240314	092600	1758175300	46450	46500	46550	46450	815
655	20240314	092500	1720289800	46500	46550	46550	46450	914
656	20240314	092400	1677790500	46500	46600	46650	46500	459
657	20240314	092300	1656412150	46600	46700	46700	46600	196
658	20240314	092200	1647276450	46700	46700	46750	46650	1547
659	20240314	092100	1575100300	46850	46850	46900	46650	266
660	20240314	092000	1562645900	46900	46500	46900	46450	1872
661	20240314	091900	1475374300	46500	46650	46650	46450	360
662	20240314	091800	1458633900	46400	46500	46650	46400	2589
663	20240314	091700	1338277400	46500	46550	46650	46500	4219
664	20240314	091600	1142011900	46600	46650	46750	46600	3022
665	20240314	091500	1001128900	46650	46700	46750	46650	603
666	20240314	091400	972970600	46700	46750	46850	46650	565
667	20240314	091300	946567600	46700	46700	46750	46650	1880
668	20240314	091200	858793150	46700	46800	46850	46700	693
669	20240314	091100	826413150	46850	46950	47000	46850	592
670	20240314	091000	798623400	46950	46850	46950	46750	966
671	20240314	090900	753373050	46850	46750	46900	46650	888
672	20240314	090800	711799550	46700	46900	46900	46700	227
673	20240314	090700	701196300	46950	46950	46950	46600	1776
674	20240314	090600	618268850	46900	47000	47050	46700	2616
675	20240314	090500	495822150	46800	46800	47000	46800	531
676	20240314	090400	470951350	46800	46750	47000	46700	678
677	20240314	090300	439246650	46750	46800	47100	46700	3942
678	20240314	090200	254950850	46950	46950	47100	46800	2323
679	20240314	090100	145970800	46950	47150	47150	46850	375
680	20240314	090000	128322200	46800	47000	47350	46700	2674