KissMeData/186230/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	202900	1235252580	9240	9240	9240	9240	3042
3	20240307	202800	1235252580	9240	9240	9240	9240	0
4	20240307	202700	1235252580	9240	9240	9240	9240	0
5	20240307	202600	1235252580	9240	9240	9240	9240	0
6	20240307	202500	1235252580	9240	9240	9240	9240	0
7	20240307	202400	1235252580	9240	9240	9240	9240	0
8	20240307	202300	1235252580	9240	9240	9240	9240	0
9	20240307	202200	1235252580	9240	9240	9240	9240	0
10	20240307	202100	1235252580	9240	9240	9240	9240	0
11	20240307	202000	1235252580	9240	9240	9240	9240	0
12	20240307	201900	1235252580	9240	9240	9240	9240	0
13	20240307	201800	1235252580	9240	9240	9240	9240	0
14	20240307	201700	1235252580	9240	9240	9240	9240	0
15	20240307	201600	1235252580	9240	9240	9240	9240	0
16	20240307	201500	1235252580	9240	9240	9240	9240	0
17	20240307	201400	1235252580	9240	9240	9240	9240	0
18	20240307	201300	1235252580	9240	9240	9240	9240	0
19	20240307	201200	1235252580	9240	9240	9240	9240	0
20	20240307	201100	1235252580	9240	9240	9240	9240	0
21	20240307	201000	1235252580	9240	9240	9240	9240	0
22	20240307	200900	1235252580	9240	9240	9240	9240	0
23	20240307	200800	1235252580	9240	9240	9240	9240	0
24	20240307	200700	1235252580	9240	9240	9240	9240	0
25	20240307	200600	1235252580	9240	9240	9240	9240	0
26	20240307	200500	1235252580	9240	9240	9240	9240	0
27	20240307	200400	1235252580	9240	9240	9240	9240	0
28	20240307	200300	1235252580	9240	9240	9240	9240	0
29	20240307	200200	1235252580	9240	9240	9240	9240	0
30	20240307	200100	1235252580	9240	9240	9240	9240	0
31	20240307	200000	1235252580	9240	9240	9240	9240	0
32	20240307	195900	1235252580	9240	9240	9240	9240	3042
33	20240307	195800	1235252580	9240	9240	9240	9240	0
34	20240307	195700	1235252580	9240	9240	9240	9240	0
35	20240307	195600	1235252580	9240	9240	9240	9240	0
36	20240307	195500	1235252580	9240	9240	9240	9240	0
37	20240307	195400	1235252580	9240	9240	9240	9240	0
38	20240307	195300	1235252580	9240	9240	9240	9240	0
39	20240307	195200	1235252580	9240	9240	9240	9240	0
40	20240307	195100	1235252580	9240	9240	9240	9240	0
41	20240307	195000	1235252580	9240	9240	9240	9240	0
42	20240307	194900	1235252580	9240	9240	9240	9240	0
43	20240307	194800	1235252580	9240	9240	9240	9240	0
44	20240307	194700	1235252580	9240	9240	9240	9240	0
45	20240307	194600	1235252580	9240	9240	9240	9240	0
46	20240307	194500	1235252580	9240	9240	9240	9240	0
47	20240307	194400	1235252580	9240	9240	9240	9240	0
48	20240307	194300	1235252580	9240	9240	9240	9240	0
49	20240307	194200	1235252580	9240	9240	9240	9240	0
50	20240307	194100	1235252580	9240	9240	9240	9240	0
51	20240307	194000	1235252580	9240	9240	9240	9240	0
52	20240307	193900	1235252580	9240	9240	9240	9240	0
53	20240307	193800	1235252580	9240	9240	9240	9240	0
54	20240307	193700	1235252580	9240	9240	9240	9240	0
55	20240307	193600	1235252580	9240	9240	9240	9240	0
56	20240307	193500	1235252580	9240	9240	9240	9240	0
57	20240307	193400	1235252580	9240	9240	9240	9240	0
58	20240307	193300	1235252580	9240	9240	9240	9240	0
59	20240307	193200	1235252580	9240	9240	9240	9240	0
60	20240307	193100	1235252580	9240	9240	9240	9240	0
61	20240307	193000	1235252580	9240	9240	9240	9240	0
62	20240307	192900	1235252580	9240	9240	9240	9240	3042
63	20240307	192800	1235252580	9240	9240	9240	9240	0
64	20240307	192700	1235252580	9240	9240	9240	9240	0
65	20240307	192600	1235252580	9240	9240	9240	9240	0
66	20240307	192500	1235252580	9240	9240	9240	9240	0
67	20240307	192400	1235252580	9240	9240	9240	9240	0
68	20240307	192300	1235252580	9240	9240	9240	9240	0
69	20240307	192200	1235252580	9240	9240	9240	9240	0
70	20240307	192100	1235252580	9240	9240	9240	9240	0
71	20240307	192000	1235252580	9240	9240	9240	9240	0
72	20240307	191900	1235252580	9240	9240	9240	9240	0
73	20240307	191800	1235252580	9240	9240	9240	9240	0
74	20240307	191700	1235252580	9240	9240	9240	9240	0
75	20240307	191600	1235252580	9240	9240	9240	9240	0
76	20240307	191500	1235252580	9240	9240	9240	9240	0
77	20240307	191400	1235252580	9240	9240	9240	9240	0
78	20240307	191300	1235252580	9240	9240	9240	9240	0
79	20240307	191200	1235252580	9240	9240	9240	9240	0
80	20240307	191100	1235252580	9240	9240	9240	9240	0
81	20240307	191000	1235252580	9240	9240	9240	9240	0
82	20240307	190900	1235252580	9240	9240	9240	9240	0
83	20240307	190800	1235252580	9240	9240	9240	9240	0
84	20240307	190700	1235252580	9240	9240	9240	9240	0
85	20240307	190600	1235252580	9240	9240	9240	9240	0
86	20240307	190500	1235252580	9240	9240	9240	9240	0
87	20240307	190400	1235252580	9240	9240	9240	9240	0
88	20240307	190300	1235252580	9240	9240	9240	9240	0
89	20240307	190200	1235252580	9240	9240	9240	9240	0
90	20240307	190100	1235252580	9240	9240	9240	9240	0
91	20240307	190000	1235252580	9240	9240	9240	9240	0
92	20240307	185900	1235252580	9240	9240	9240	9240	3042
93	20240307	185800	1235252580	9240	9240	9240	9240	0
94	20240307	185700	1235252580	9240	9240	9240	9240	0
95	20240307	185600	1235252580	9240	9240	9240	9240	0
96	20240307	185500	1235252580	9240	9240	9240	9240	0
97	20240307	185400	1235252580	9240	9240	9240	9240	0
98	20240307	185300	1235252580	9240	9240	9240	9240	0
99	20240307	185200	1235252580	9240	9240	9240	9240	0
100	20240307	185100	1235252580	9240	9240	9240	9240	0
101	20240307	185000	1235252580	9240	9240	9240	9240	0
102	20240307	184900	1235252580	9240	9240	9240	9240	0
103	20240307	184800	1235252580	9240	9240	9240	9240	0
104	20240307	184700	1235252580	9240	9240	9240	9240	0
105	20240307	184600	1235252580	9240	9240	9240	9240	0
106	20240307	184500	1235252580	9240	9240	9240	9240	0
107	20240307	184400	1235252580	9240	9240	9240	9240	0
108	20240307	184300	1235252580	9240	9240	9240	9240	0
109	20240307	184200	1235252580	9240	9240	9240	9240	0
110	20240307	184100	1235252580	9240	9240	9240	9240	0
111	20240307	184000	1235252580	9240	9240	9240	9240	0
112	20240307	183900	1235252580	9240	9240	9240	9240	0
113	20240307	183800	1235252580	9240	9240	9240	9240	0
114	20240307	183700	1235252580	9240	9240	9240	9240	0
115	20240307	183600	1235252580	9240	9240	9240	9240	0
116	20240307	183500	1235252580	9240	9240	9240	9240	0
117	20240307	183400	1235252580	9240	9240	9240	9240	0
118	20240307	183300	1235252580	9240	9240	9240	9240	0
119	20240307	183200	1235252580	9240	9240	9240	9240	0
120	20240307	183100	1235252580	9240	9240	9240	9240	0
121	20240307	183000	1235252580	9240	9240	9240	9240	0
122	20240307	182900	1235252580	9240	9240	9240	9240	3042
123	20240307	182800	1235252580	9240	9240	9240	9240	0
124	20240307	182700	1235252580	9240	9240	9240	9240	0
125	20240307	182600	1235252580	9240	9240	9240	9240	0
126	20240307	182500	1235252580	9240	9240	9240	9240	0
127	20240307	182400	1235252580	9240	9240	9240	9240	0
128	20240307	182300	1235252580	9240	9240	9240	9240	0
129	20240307	182200	1235252580	9240	9240	9240	9240	0
130	20240307	182100	1235252580	9240	9240	9240	9240	0
131	20240307	182000	1235252580	9240	9240	9240	9240	0
132	20240307	181900	1235252580	9240	9240	9240	9240	0
133	20240307	181800	1235252580	9240	9240	9240	9240	0
134	20240307	181700	1235252580	9240	9240	9240	9240	0
135	20240307	181600	1235252580	9240	9240	9240	9240	0
136	20240307	181500	1235252580	9240	9240	9240	9240	0
137	20240307	181400	1235252580	9240	9240	9240	9240	0
138	20240307	181300	1235252580	9240	9240	9240	9240	0
139	20240307	181200	1235252580	9240	9240	9240	9240	0
140	20240307	181100	1235252580	9240	9240	9240	9240	0
141	20240307	181000	1235252580	9240	9240	9240	9240	0
142	20240307	180900	1235252580	9240	9240	9240	9240	0
143	20240307	180800	1235252580	9240	9240	9240	9240	0
144	20240307	180700	1235252580	9240	9240	9240	9240	0
145	20240307	180600	1235252580	9240	9240	9240	9240	0
146	20240307	180500	1235252580	9240	9240	9240	9240	0
147	20240307	180400	1235252580	9240	9240	9240	9240	0
148	20240307	180300	1235252580	9240	9240	9240	9240	0
149	20240307	180200	1235252580	9240	9240	9240	9240	0
150	20240307	180100	1235252580	9240	9240	9240	9240	0
151	20240307	180000	1235252580	9240	9240	9240	9240	0
152	20240307	175900	1235252580	9240	9240	9240	9240	3042
153	20240307	175800	1235252580	9240	9240	9240	9240	0
154	20240307	175700	1235252580	9240	9240	9240	9240	0
155	20240307	175600	1235252580	9240	9240	9240	9240	0
156	20240307	175500	1235252580	9240	9240	9240	9240	0
157	20240307	175400	1235252580	9240	9240	9240	9240	0
158	20240307	175300	1235252580	9240	9240	9240	9240	0
159	20240307	175200	1235252580	9240	9240	9240	9240	0
160	20240307	175100	1235252580	9240	9240	9240	9240	0
161	20240307	175000	1235252580	9240	9240	9240	9240	0
162	20240307	174900	1235252580	9240	9240	9240	9240	0
163	20240307	174800	1235252580	9240	9240	9240	9240	0
164	20240307	174700	1235252580	9240	9240	9240	9240	0
165	20240307	174600	1235252580	9240	9240	9240	9240	0
166	20240307	174500	1235252580	9240	9240	9240	9240	0
167	20240307	174400	1235252580	9240	9240	9240	9240	0
168	20240307	174300	1235252580	9240	9240	9240	9240	0
169	20240307	174200	1235252580	9240	9240	9240	9240	0
170	20240307	174100	1235252580	9240	9240	9240	9240	0
171	20240307	174000	1235252580	9240	9240	9240	9240	0
172	20240307	173900	1235252580	9240	9240	9240	9240	0
173	20240307	173800	1235252580	9240	9240	9240	9240	0
174	20240307	173700	1235252580	9240	9240	9240	9240	0
175	20240307	173600	1235252580	9240	9240	9240	9240	0
176	20240307	173500	1235252580	9240	9240	9240	9240	0
177	20240307	173400	1235252580	9240	9240	9240	9240	0
178	20240307	173300	1235252580	9240	9240	9240	9240	0
179	20240307	173200	1235252580	9240	9240	9240	9240	0
180	20240307	173100	1235252580	9240	9240	9240	9240	0
181	20240307	173000	1235252580	9240	9240	9240	9240	0
182	20240307	172900	1235252580	9240	9240	9240	9240	3042
183	20240307	172800	1235252580	9240	9240	9240	9240	0
184	20240307	172700	1235252580	9240	9240	9240	9240	0
185	20240307	172600	1235252580	9240	9240	9240	9240	0
186	20240307	172500	1235252580	9240	9240	9240	9240	0
187	20240307	172400	1235252580	9240	9240	9240	9240	0
188	20240307	172300	1235252580	9240	9240	9240	9240	0
189	20240307	172200	1235252580	9240	9240	9240	9240	0
190	20240307	172100	1235252580	9240	9240	9240	9240	0
191	20240307	172000	1235252580	9240	9240	9240	9240	0
192	20240307	171900	1235252580	9240	9240	9240	9240	0
193	20240307	171800	1235252580	9240	9240	9240	9240	0
194	20240307	171700	1235252580	9240	9240	9240	9240	0
195	20240307	171600	1235252580	9240	9240	9240	9240	0
196	20240307	171500	1235252580	9240	9240	9240	9240	0
197	20240307	171400	1235252580	9240	9240	9240	9240	0
198	20240307	171300	1235252580	9240	9240	9240	9240	0
199	20240307	171200	1235252580	9240	9240	9240	9240	0
200	20240307	171100	1235252580	9240	9240	9240	9240	0
201	20240307	171000	1235252580	9240	9240	9240	9240	0
202	20240307	170900	1235252580	9240	9240	9240	9240	0
203	20240307	170800	1235252580	9240	9240	9240	9240	0
204	20240307	170700	1235252580	9240	9240	9240	9240	0
205	20240307	170600	1235252580	9240	9240	9240	9240	0
206	20240307	170500	1235252580	9240	9240	9240	9240	0
207	20240307	170400	1235252580	9240	9240	9240	9240	0
208	20240307	170300	1235252580	9240	9240	9240	9240	0
209	20240307	170200	1235252580	9240	9240	9240	9240	0
210	20240307	170100	1235252580	9240	9240	9240	9240	0
211	20240307	170000	1235252580	9240	9240	9240	9240	0
212	20240307	165900	1235252580	9240	9240	9240	9240	3042
213	20240307	165800	1235252580	9240	9240	9240	9240	0
214	20240307	165700	1235252580	9240	9240	9240	9240	0
215	20240307	165600	1235252580	9240	9240	9240	9240	0
216	20240307	165500	1235252580	9240	9240	9240	9240	0
217	20240307	165400	1235252580	9240	9240	9240	9240	0
218	20240307	165300	1235252580	9240	9240	9240	9240	0
219	20240307	165200	1235252580	9240	9240	9240	9240	0
220	20240307	165100	1235252580	9240	9240	9240	9240	0
221	20240307	165000	1235252580	9240	9240	9240	9240	0
222	20240307	164900	1235252580	9240	9240	9240	9240	0
223	20240307	164800	1235252580	9240	9240	9240	9240	0
224	20240307	164700	1235252580	9240	9240	9240	9240	0
225	20240307	164600	1235252580	9240	9240	9240	9240	0
226	20240307	164500	1235252580	9240	9240	9240	9240	0
227	20240307	164400	1235252580	9240	9240	9240	9240	0
228	20240307	164300	1235252580	9240	9240	9240	9240	0
229	20240307	164200	1235252580	9240	9240	9240	9240	0
230	20240307	164100	1235252580	9240	9240	9240	9240	0
231	20240307	164000	1235252580	9240	9240	9240	9240	0
232	20240307	163900	1235252580	9240	9240	9240	9240	0
233	20240307	163800	1235252580	9240	9240	9240	9240	0
234	20240307	163700	1235252580	9240	9240	9240	9240	0
235	20240307	163600	1235252580	9240	9240	9240	9240	0
236	20240307	163500	1235252580	9240	9240	9240	9240	0
237	20240307	163400	1235252580	9240	9240	9240	9240	0
238	20240307	163300	1235252580	9240	9240	9240	9240	0
239	20240307	163200	1235252580	9240	9240	9240	9240	0
240	20240307	163100	1235252580	9240	9240	9240	9240	0
241	20240307	163000	1235252580	9240	9240	9240	9240	0
242	20240307	162900	1235252580	9240	9240	9240	9240	3042
243	20240307	162800	1235252580	9240	9240	9240	9240	0
244	20240307	162700	1235252580	9240	9240	9240	9240	0
245	20240307	162600	1235252580	9240	9240	9240	9240	0
246	20240307	162500	1235252580	9240	9240	9240	9240	0
247	20240307	162400	1235252580	9240	9240	9240	9240	0
248	20240307	162300	1235252580	9240	9240	9240	9240	0
249	20240307	162200	1235252580	9240	9240	9240	9240	0
250	20240307	162100	1235252580	9240	9240	9240	9240	0
251	20240307	162000	1235252580	9240	9240	9240	9240	0
252	20240307	161900	1235252580	9240	9240	9240	9240	0
253	20240307	161800	1235252580	9240	9240	9240	9240	0
254	20240307	161700	1235252580	9240	9240	9240	9240	0
255	20240307	161600	1235252580	9240	9240	9240	9240	0
256	20240307	161500	1235252580	9240	9240	9240	9240	0
257	20240307	161400	1235252580	9240	9240	9240	9240	0
258	20240307	161300	1235252580	9240	9240	9240	9240	0
259	20240307	161200	1235252580	9240	9240	9240	9240	0
260	20240307	161100	1235252580	9240	9240	9240	9240	0
261	20240307	161000	1235252580	9240	9240	9240	9240	0
262	20240307	160900	1235252580	9240	9240	9240	9240	0
263	20240307	160800	1235252580	9240	9240	9240	9240	0
264	20240307	160700	1235252580	9240	9240	9240	9240	0
265	20240307	160600	1235252580	9240	9240	9240	9240	0
266	20240307	160500	1235252580	9240	9240	9240	9240	0
267	20240307	160400	1235252580	9240	9240	9240	9240	0
268	20240307	160300	1235252580	9240	9240	9240	9240	0
269	20240307	160200	1235252580	9240	9240	9240	9240	0
270	20240307	160100	1235252580	9240	9240	9240	9240	0
271	20240307	160000	1235252580	9240	9240	9240	9240	0
272	20240307	155900	1235252580	9240	9240	9240	9240	3042
273	20240307	155800	1235252580	9240	9240	9240	9240	0
274	20240307	155700	1235252580	9240	9240	9240	9240	0
275	20240307	155600	1235252580	9240	9240	9240	9240	0
276	20240307	155500	1235252580	9240	9240	9240	9240	0
277	20240307	155400	1235252580	9240	9240	9240	9240	0
278	20240307	155300	1235252580	9240	9240	9240	9240	0
279	20240307	155200	1235252580	9240	9240	9240	9240	0
280	20240307	155100	1235252580	9240	9240	9240	9240	0
281	20240307	155000	1235252580	9240	9240	9240	9240	0
282	20240307	154900	1235252580	9240	9240	9240	9240	0
283	20240307	154800	1235252580	9240	9240	9240	9240	0
284	20240307	154700	1235252580	9240	9240	9240	9240	0
285	20240307	154600	1235252580	9240	9240	9240	9240	0
286	20240307	154500	1235252580	9240	9240	9240	9240	0
287	20240307	154400	1235252580	9240	9240	9240	9240	0
288	20240307	154300	1235252580	9240	9240	9240	9240	0
289	20240307	154200	1235252580	9240	9240	9240	9240	0
290	20240307	154100	1235252580	9240	9240	9240	9240	0
291	20240307	154000	1235252580	9240	9240	9240	9240	0
292	20240307	153900	1235252580	9240	9240	9240	9240	0
293	20240307	153800	1235252580	9240	9240	9240	9240	0
294	20240307	153700	1235252580	9240	9240	9240	9240	0
295	20240307	153600	1235252580	9240	9240	9240	9240	0
296	20240307	153500	1235252580	9240	9240	9240	9240	0
297	20240307	153400	1235252580	9240	9240	9240	9240	0
298	20240307	153300	1235252580	9240	9240	9240	9240	0
299	20240307	153200	1235252580	9240	9240	9240	9240	0
300	20240307	153100	1235252580	9240	9240	9240	9240	0
301	20240307	153000	1235252580	9240	9240	9240	9240	3042
302	20240307	152900	1207144500	9240	9240	9240	9240	0
303	20240307	152800	1207144500	9240	9240	9240	9240	0
304	20240307	152700	1207144500	9240	9240	9240	9240	0
305	20240307	152600	1207144500	9240	9240	9240	9240	0
306	20240307	152500	1207144500	9240	9240	9240	9240	0
307	20240307	152400	1207144500	9240	9240	9240	9240	0
308	20240307	152300	1207144500	9240	9240	9240	9240	0
309	20240307	152200	1207144500	9240	9240	9240	9240	0
310	20240307	152100	1207144500	9240	9240	9240	9240	0
311	20240307	152000	1207144500	9240	9240	9240	9240	0
312	20240307	151900	1207144500	9240	9230	9240	9210	95
313	20240307	151800	1206269090	9240	9220	9240	9210	65
314	20240307	151700	1205670340	9240	9220	9240	9220	63
315	20240307	151600	1205088320	9220	9230	9230	9220	404
316	20240307	151500	1201363120	9240	9230	9240	9210	300
317	20240307	151400	1198595240	9230	9220	9230	9220	592
318	20240307	151300	1193134760	9220	9210	9220	9210	1253
319	20240307	151200	1181592810	9220	9220	9220	9220	50
320	20240307	151100	1181131810	9220	9190	9220	9190	39
321	20240307	151000	1180772770	9180	9180	9200	9170	2119
322	20240307	150900	1161321190	9180	9180	9180	9180	36
323	20240307	150800	1160990710	9200	9200	9200	9200	0
324	20240307	150700	1160990710	9200	9200	9200	9200	145
325	20240307	150600	1159656710	9190	9190	9190	9190	0
326	20240307	150500	1159656710	9190	9190	9190	9190	185
327	20240307	150400	1157956560	9190	9200	9200	9190	387
328	20240307	150300	1154399950	9200	9200	9200	9200	50
329	20240307	150200	1153939950	9200	9220	9220	9200	2
330	20240307	150100	1153921530	9190	9190	9190	9190	590
331	20240307	150000	1148499430	9190	9190	9190	9190	11
332	20240307	145900	1148398340	9170	9170	9170	9170	0
333	20240307	145800	1148398340	9170	9170	9170	9170	59
334	20240307	145700	1147857310	9180	9180	9180	9180	255
335	20240307	145600	1145516410	9180	9170	9180	9170	631
336	20240307	145500	1139725040	9180	9180	9180	9180	202
337	20240307	145400	1137870680	9170	9170	9170	9170	0
338	20240307	145300	1137870680	9170	9180	9180	9170	190
339	20240307	145200	1136127380	9180	9180	9180	9180	1234
340	20240307	145100	1124799260	9180	9190	9190	9180	311
341	20240307	145000	1121943690	9180	9180	9180	9180	26
342	20240307	144900	1121705010	9180	9190	9190	9180	240
343	20240307	144800	1119501630	9180	9200	9200	9180	217
344	20240307	144700	1117509240	9200	9200	9200	9200	10
345	20240307	144600	1117417240	9220	9220	9220	9220	0
346	20240307	144500	1117417240	9220	9210	9240	9210	126
347	20240307	144400	1116253350	9240	9240	9240	9240	3
348	20240307	144300	1116225630	9210	9210	9210	9210	461
349	20240307	144200	1111979820	9210	9210	9210	9210	0
350	20240307	144100	1111979820	9210	9210	9210	9210	4
351	20240307	144000	1111942980	9210	9210	9210	9210	0
352	20240307	143900	1111942980	9210	9210	9210	9210	150
353	20240307	143800	1110561480	9240	9230	9240	9230	67
354	20240307	143700	1109942860	9200	9220	9220	9200	1000
355	20240307	143600	1100740620	9230	9230	9230	9230	146
356	20240307	143500	1099393040	9230	9230	9230	9230	0
357	20240307	143400	1099393040	9230	9230	9230	9230	58
358	20240307	143300	1098857700	9230	9230	9230	9230	70
359	20240307	143200	1098211600	9230	9200	9230	9200	231
360	20240307	143100	1096082890	9210	9210	9210	9200	73
361	20240307	143000	1095410570	9210	9210	9210	9210	3
362	20240307	142900	1095382940	9200	9200	9200	9200	2
363	20240307	142800	1095364540	9200	9200	9200	9200	146
364	20240307	142700	1094021340	9210	9210	9210	9210	0
365	20240307	142600	1094021340	9210	9210	9210	9210	57
366	20240307	142500	1093496370	9210	9210	9210	9210	31
367	20240307	142400	1093210860	9210	9210	9210	9210	0
368	20240307	142300	1093210860	9210	9210	9210	9210	1024
369	20240307	142200	1083779820	9250	9210	9250	9210	510
370	20240307	142100	1079072760	9210	9210	9210	9210	1
371	20240307	142000	1079063550	9210	9200	9210	9200	9
372	20240307	141900	1078980720	9210	9210	9210	9210	43
373	20240307	141800	1078584690	9210	9210	9210	9210	0
374	20240307	141700	1078584690	9210	9210	9210	9210	104
375	20240307	141600	1077626850	9210	9210	9210	9210	0
376	20240307	141500	1077626850	9210	9200	9210	9180	148
377	20240307	141400	1076264850	9210	9210	9210	9210	200
378	20240307	141300	1074422850	9200	9200	9200	9200	435
379	20240307	141200	1070420850	9200	9200	9200	9200	0
380	20240307	141100	1070420850	9200	9200	9200	9200	1
381	20240307	141000	1070411650	9170	9170	9170	9170	1
382	20240307	140900	1070402480	9160	9170	9170	9160	1000
383	20240307	140800	1061242090	9220	9220	9220	9220	0
384	20240307	140700	1061242090	9220	9220	9220	9220	1
385	20240307	140600	1061232870	9170	9180	9180	9170	629
386	20240307	140500	1055464930	9220	9220	9220	9220	0
387	20240307	140400	1055464930	9220	9220	9220	9220	0
388	20240307	140300	1055464930	9220	9220	9220	9220	0
389	20240307	140200	1055464930	9220	9220	9220	9220	1
390	20240307	140100	1055455710	9190	9190	9190	9190	1
391	20240307	140000	1055446520	9190	9190	9190	9190	10
392	20240307	135900	1055354620	9190	9190	9190	9190	1
393	20240307	135800	1055345430	9190	9190	9190	9190	213
394	20240307	135700	1053387960	9230	9230	9230	9230	0
395	20240307	135600	1053387960	9230	9230	9230	9230	0
396	20240307	135500	1053387960	9230	9220	9230	9220	10
397	20240307	135400	1053295690	9230	9170	9230	9170	30
398	20240307	135300	1053020530	9170	9240	9240	9170	7
399	20240307	135200	1052956270	9160	9200	9200	9160	103
400	20240307	135100	1052011410	9180	9180	9180	9180	6
401	20240307	135000	1051956330	9170	9170	9170	9170	0
402	20240307	134900	1051956330	9170	9250	9250	9170	485
403	20240307	134800	1047492280	9250	9250	9250	9250	0
404	20240307	134700	1047492280	9250	9250	9250	9250	0
405	20240307	134600	1047492280	9250	9250	9250	9250	0
406	20240307	134500	1047492280	9250	9250	9250	9250	0
407	20240307	134400	1047492280	9250	9250	9250	9250	363
408	20240307	134300	1044134530	9270	9270	9270	9270	0
409	20240307	134200	1044134530	9270	9270	9270	9270	4
410	20240307	134100	1044097450	9280	9260	9280	9260	4
411	20240307	134000	1044060370	9280	9280	9280	9280	101
412	20240307	133900	1043123090	9250	9260	9290	9250	232
413	20240307	133800	1040973670	9290	9290	9290	9290	51
414	20240307	133700	1040499880	9280	9280	9280	9280	0
415	20240307	133600	1040499880	9280	9280	9280	9280	1000
416	20240307	133500	1031219880	9260	9260	9260	9260	0
417	20240307	133400	1031219880	9260	9260	9260	9260	90
418	20240307	133300	1030386480	9300	9300	9300	9300	66
419	20240307	133200	1029772680	9270	9270	9270	9270	100
420	20240307	133100	1028845680	9300	9300	9300	9250	362
421	20240307	133000	1025479180	9300	9240	9300	9240	708
422	20240307	132900	1018909420	9240	9200	9240	9200	2671
423	20240307	132800	994304640	9200	9200	9200	9200	514
424	20240307	132700	989575840	9200	9200	9200	9200	108
425	20240307	132600	988582240	9200	9180	9200	9180	71
426	20240307	132500	987929340	9180	9180	9180	9180	0
427	20240307	132400	987929340	9180	9180	9180	9180	0
428	20240307	132300	987929340	9180	9180	9180	9180	117
429	20240307	132200	986855280	9170	9170	9170	9170	0
430	20240307	132100	986855280	9170	9170	9170	9170	108
431	20240307	132000	985864920	9120	9160	9160	9120	1000
432	20240307	131900	976739370	9120	9180	9180	9120	1001
433	20240307	131800	967585620	9180	9180	9180	9180	20
434	20240307	131700	967402020	9180	9180	9180	9180	6
435	20240307	131600	967346940	9180	9170	9180	9170	34
436	20240307	131500	967034910	9170	9170	9170	9170	0
437	20240307	131400	967034910	9170	9170	9170	9170	38
438	20240307	131300	966686450	9170	9170	9170	9170	28
439	20240307	131200	966429690	9180	9180	9180	9180	54
440	20240307	131100	965933970	9180	9180	9180	9180	16
441	20240307	131000	965787090	9180	9180	9180	9180	8
442	20240307	130900	965713650	9180	9180	9180	9180	8
443	20240307	130800	965640210	9180	9180	9180	9180	40
444	20240307	130700	965273010	9180	9180	9180	9180	1
445	20240307	130600	965263830	9170	9170	9170	9170	2
446	20240307	130500	965245490	9190	9190	9190	9190	1
447	20240307	130400	965236300	9190	9190	9190	9190	0
448	20240307	130300	965236300	9190	9190	9190	9190	2
449	20240307	130200	965217920	9200	9200	9200	9200	0
450	20240307	130100	965217920	9200	9150	9200	9150	6188
451	20240307	130000	908572940	9130	9150	9150	9130	89
452	20240307	125900	907759470	9130	9130	9130	9130	40
453	20240307	125800	907394270	9150	9150	9150	9150	0
454	20240307	125700	907394270	9150	9130	9150	9110	383
455	20240307	125600	903901720	9140	9140	9140	9140	239
456	20240307	125500	901717260	9120	9120	9120	9120	0
457	20240307	125400	901717260	9120	9120	9120	9120	0
458	20240307	125300	901717260	9120	9120	9120	9120	55
459	20240307	125200	901215660	9120	9130	9130	9120	985
460	20240307	125100	892226860	9130	9130	9130	9130	11
461	20240307	125000	892126430	9130	9130	9130	9130	0
462	20240307	124900	892126430	9130	9120	9130	9120	345
463	20240307	124800	888976590	9120	9120	9120	9120	278
464	20240307	124700	886441230	9120	9120	9120	9120	202
465	20240307	124600	884598990	9110	9110	9110	9110	4
466	20240307	124500	884562550	9120	9120	9120	9120	0
467	20240307	124400	884562550	9120	9120	9120	9120	0
468	20240307	124300	884562550	9120	9120	9120	9120	7
469	20240307	124200	884498710	9080	9090	9090	9080	15
470	20240307	124100	884362450	9080	9110	9110	9080	576
471	20240307	124000	879130780	9120	9120	9120	9120	0
472	20240307	123900	879130780	9120	9120	9120	9110	28
473	20240307	123800	878875430	9120	9120	9120	9120	1
474	20240307	123700	878866310	9100	9100	9100	9100	1
475	20240307	123600	878857210	9110	9110	9110	9110	1
476	20240307	123500	878848100	9110	9110	9110	9110	0
477	20240307	123400	878848100	9110	9110	9110	9110	152
478	20240307	123300	877463380	9110	9110	9110	9110	0
479	20240307	123200	877463380	9110	9110	9110	9110	0
480	20240307	123100	877463380	9110	9110	9110	9110	0
481	20240307	123000	877463380	9110	9110	9110	9110	50
482	20240307	122900	877007880	9110	9110	9110	9110	0
483	20240307	122800	877007880	9110	9110	9110	9110	0
484	20240307	122700	877007880	9110	9110	9110	9110	0
485	20240307	122600	877007880	9110	9110	9110	9110	86
486	20240307	122500	876224420	9080	9080	9080	9080	49
487	20240307	122400	875779500	9080	9080	9080	9080	0
488	20240307	122300	875779500	9080	9080	9080	9080	10
489	20240307	122200	875688700	9080	9080	9080	9080	18
490	20240307	122100	875525260	9080	9080	9080	9080	0
491	20240307	122000	875525260	9080	9080	9080	9080	20
492	20240307	121900	875343660	9080	9070	9080	9070	6
493	20240307	121800	875289230	9070	9070	9070	9070	0
494	20240307	121700	875289230	9070	9070	9070	9070	166
495	20240307	121600	873783610	9080	9080	9080	9080	587
496	20240307	121500	868453650	9080	9080	9080	9080	5
497	20240307	121400	868408250	9080	9090	9090	9080	165
498	20240307	121300	866909860	9090	9090	9090	9090	0
499	20240307	121200	866909860	9090	9090	9090	9090	31
500	20240307	121100	866628070	9090	9100	9100	9090	739
501	20240307	121000	859903420	9100	9110	9110	9100	103
502	20240307	120900	858965120	9120	9120	9120	9120	0
503	20240307	120800	858965120	9120	9120	9120	9120	0
504	20240307	120700	858965120	9120	9120	9120	9120	0
505	20240307	120600	858965120	9120	9120	9120	9120	10
506	20240307	120500	858873920	9120	9120	9120	9120	0
507	20240307	120400	858873920	9120	9120	9120	9120	18
508	20240307	120300	858709760	9120	9120	9120	9120	1
509	20240307	120200	858700640	9120	9120	9120	9120	109
510	20240307	120100	857706560	9120	9120	9120	9120	89
511	20240307	120000	856894880	9120	9100	9120	9100	97
512	20240307	115900	856011480	9120	9120	9120	9120	141
513	20240307	115800	854725560	9120	9120	9120	9120	7
514	20240307	115700	854661720	9100	9100	9100	9100	30
515	20240307	115600	854388720	9100	9100	9100	9100	21
516	20240307	115500	854197620	9100	9100	9100	9100	1
517	20240307	115400	854188520	9100	9100	9100	9100	59
518	20240307	115300	853651620	9110	9110	9110	9110	294
519	20240307	115200	850973280	9100	9100	9100	9100	3
520	20240307	115100	850945980	9100	9100	9100	9100	158
521	20240307	115000	849508180	9100	9110	9110	9100	176
522	20240307	114900	847905640	9110	9110	9110	9110	6
523	20240307	114800	847850980	9110	9110	9110	9110	0
524	20240307	114700	847850980	9110	9110	9110	9110	0
525	20240307	114600	847850980	9110	9110	9110	9110	2
526	20240307	114500	847832760	9080	9100	9100	9080	188
527	20240307	114400	846123120	9080	9080	9080	9080	660
528	20240307	114300	840130320	9080	9080	9080	9080	200
529	20240307	114200	838314320	9060	9070	9070	9060	50
530	20240307	114100	837860920	9060	9060	9060	9060	401
531	20240307	114000	834227860	9060	9070	9070	9060	36
532	20240307	113900	833901690	9080	9060	9080	9060	704
533	20240307	113800	827519570	9060	9060	9060	9060	36
534	20240307	113700	827193410	9060	9060	9060	9060	281
535	20240307	113600	824647550	9060	9060	9060	9050	240
536	20240307	113500	822474960	9060	9080	9080	9060	368
537	20240307	113400	819140740	9070	9070	9070	9070	300
538	20240307	113300	816419740	9060	9100	9100	9060	3406
539	20240307	113200	785507460	9100	9100	9100	9100	10
540	20240307	113100	785416460	9110	9110	9110	9110	0
541	20240307	113000	785416460	9110	9110	9110	9110	0
542	20240307	112900	785416460	9110	9090	9110	9090	251
543	20240307	112800	783134850	9080	9080	9080	9080	0
544	20240307	112700	783134850	9080	9100	9100	9080	530
545	20240307	112600	778322410	9090	9080	9090	9080	257
546	20240307	112500	775986290	9080	9100	9100	9080	1704
547	20240307	112400	760483470	9100	9110	9110	9100	264
548	20240307	112300	758081060	9120	9100	9120	9100	511
549	20240307	112200	753430920	9100	9130	9130	9100	3755
550	20240307	112100	719234200	9130	9120	9130	9120	109
551	20240307	112000	718240110	9120	9120	9120	9120	10
552	20240307	111900	718148910	9120	9120	9120	9120	87
553	20240307	111800	717355470	9120	9120	9120	9120	122
554	20240307	111700	716242830	9120	9130	9130	9120	11
555	20240307	111600	716142500	9130	9130	9130	9130	0
556	20240307	111500	716142500	9130	9130	9130	9130	31
557	20240307	111400	715859470	9120	9120	9120	9120	0
558	20240307	111300	715859470	9120	9130	9130	9120	37
559	20240307	111200	715522020	9130	9130	9130	9120	528
560	20240307	111100	710701650	9130	9150	9150	9130	754
561	20240307	111000	703812580	9160	9160	9160	9160	5
562	20240307	110900	703766780	9160	9160	9160	9160	0
563	20240307	110800	703766780	9160	9160	9160	9160	0
564	20240307	110700	703766780	9160	9160	9160	9160	0
565	20240307	110600	703766780	9160	9160	9160	9160	2
566	20240307	110500	703748460	9160	9160	9160	9160	1
567	20240307	110400	703739300	9160	9160	9160	9160	0
568	20240307	110300	703739300	9160	9160	9160	9160	1
569	20240307	110200	703730140	9170	9170	9170	9170	20
570	20240307	110100	703546740	9150	9150	9150	9150	0
571	20240307	110000	703546740	9150	9150	9150	9150	103
572	20240307	105900	702604290	9150	9150	9150	9150	1
573	20240307	105800	702595140	9140	9140	9140	9140	0
574	20240307	105700	702595140	9140	9140	9140	9140	133
575	20240307	105600	701379520	9140	9140	9140	9140	0
576	20240307	105500	701379520	9140	9140	9140	9140	1
577	20240307	105400	701370380	9130	9130	9130	9130	0
578	20240307	105300	701370380	9130	9130	9130	9130	1
579	20240307	105200	701361250	9130	9130	9130	9130	10
580	20240307	105100	701269950	9130	9130	9130	9130	53
581	20240307	105000	700786060	9130	9120	9130	9120	7
582	20240307	104900	700722210	9120	9130	9130	9120	63
583	20240307	104800	700147580	9140	9140	9140	9140	0
584	20240307	104700	700147580	9140	9140	9140	9140	12
585	20240307	104600	700037900	9140	9140	9140	9140	7
586	20240307	104500	699973920	9140	9160	9170	9140	145
587	20240307	104400	698647500	9170	9170	9170	9170	1
588	20240307	104300	698638330	9130	9130	9130	9130	789
589	20240307	104200	691434760	9140	9140	9140	9140	323
590	20240307	104100	688482540	9140	9150	9150	9140	117
591	20240307	104000	687412110	9150	9150	9150	9150	11
592	20240307	103900	687311460	9150	9150	9150	9150	1101
593	20240307	103800	677237310	9170	9170	9170	9170	1
594	20240307	103700	677228140	9150	9150	9150	9150	0
595	20240307	103600	677228140	9150	9150	9150	9150	0
596	20240307	103500	677228140	9150	9150	9150	9150	31
597	20240307	103400	676944490	9150	9150	9150	9150	31
598	20240307	103300	676660840	9150	9150	9150	9150	120
599	20240307	103200	675562840	9150	9170	9170	9150	222
600	20240307	103100	673531330	9170	9160	9170	9160	286
601	20240307	103000	670909450	9160	9160	9160	9160	0
602	20240307	102900	670909450	9160	9160	9160	9160	139
603	20240307	102800	669636210	9160	9150	9160	9150	151
604	20240307	102700	668254460	9150	9150	9150	9150	546
605	20240307	102600	663258560	9160	9160	9160	9160	1
606	20240307	102500	663249400	9150	9160	9160	9150	158
607	20240307	102400	661802200	9180	9180	9180	9180	200
608	20240307	102300	659966200	9180	9180	9180	9180	304
609	20240307	102200	657175480	9180	9180	9180	9180	90
610	20240307	102100	656349280	9180	9180	9180	9180	23
611	20240307	102000	656138140	9190	9190	9200	9190	52
612	20240307	101900	655659970	9200	9200	9200	9190	36
613	20240307	101800	655329110	9180	9190	9200	9180	172
614	20240307	101700	653750100	9180	9170	9180	9170	311
615	20240307	101600	650896720	9150	9150	9150	9150	137
616	20240307	101500	649643170	9170	9170	9170	9170	1
617	20240307	101400	649634000	9150	9160	9160	9150	63
618	20240307	101300	649057260	9160	9160	9170	9160	30
619	20240307	101200	648782400	9160	9140	9160	9140	114
620	20240307	101100	647739160	9140	9140	9140	9140	2
621	20240307	101000	647720880	9160	9160	9160	9160	0
622	20240307	100900	647720880	9160	9160	9160	9160	1
623	20240307	100800	647711720	9120	9120	9120	9120	139
624	20240307	100700	646444040	9130	9150	9150	9130	889
625	20240307	100600	638327450	9160	9150	9160	9130	135
626	20240307	100500	637094850	9170	9170	9170	9170	1
627	20240307	100400	637085680	9170	9170	9170	9170	1
628	20240307	100300	637076510	9170	9170	9170	9170	0
629	20240307	100200	637076510	9170	9170	9170	9170	0
630	20240307	100100	637076510	9170	9170	9170	9170	0
631	20240307	100000	637076510	9170	9160	9170	9160	258
632	20240307	095900	634713010	9120	9140	9140	9120	365
633	20240307	095800	631382760	9140	9140	9140	9140	0
634	20240307	095700	631382760	9140	9140	9150	9140	301
635	20240307	095600	628631610	9140	9140	9140	9140	6
636	20240307	095500	628576770	9140	9150	9150	9140	440
637	20240307	095400	624553110	9150	9160	9160	9150	102
638	20240307	095300	623618810	9150	9150	9150	9150	100
639	20240307	095200	622703810	9150	9160	9160	9150	86
640	20240307	095100	621916900	9160	9150	9160	9150	1035
641	20240307	095000	612446300	9150	9150	9150	9150	10
642	20240307	094900	612354800	9140	9140	9140	9140	19
643	20240307	094800	612181140	9140	9150	9150	9140	106
644	20240307	094700	611211340	9130	9130	9130	9130	130
645	20240307	094600	610024440	9130	9120	9130	9120	255
646	20240307	094500	607697960	9120	9120	9120	9120	40
647	20240307	094400	607333160	9120	9110	9120	9100	405
648	20240307	094300	603643580	9110	9120	9120	9110	1192
649	20240307	094200	592779430	9130	9160	9160	9130	916
650	20240307	094100	584412960	9170	9150	9170	9130	1386
651	20240307	094000	571723550	9150	9180	9180	9150	1007
652	20240307	093900	562500240	9180	9190	9190	9170	316
653	20240307	093800	559602210	9190	9160	9190	9160	539
654	20240307	093700	554664750	9160	9170	9170	9160	12
655	20240307	093600	554554800	9170	9170	9170	9160	607
656	20240307	093500	548994170	9170	9160	9170	9160	153
657	20240307	093400	547592660	9170	9190	9190	9170	1261
658	20240307	093300	536023690	9190	9190	9190	9190	270
659	20240307	093200	533542390	9190	9210	9210	9190	369
660	20240307	093100	530149490	9200	9180	9200	9180	582
661	20240307	093000	524800320	9180	9180	9180	9180	250
662	20240307	092900	522505320	9180	9190	9190	9180	215
663	20240307	092800	520531520	9180	9190	9200	9180	84
664	20240307	092700	519759430	9190	9190	9190	9190	942
665	20240307	092600	511102450	9200	9180	9200	9180	522
666	20240307	092500	506308840	9180	9190	9190	9180	736
667	20240307	092400	499545980	9190	9180	9190	9170	1127
668	20240307	092300	489202960	9190	9200	9200	9190	1981
669	20240307	092200	470994480	9200	9200	9200	9190	1035
670	20240307	092100	461475930	9190	9220	9220	9190	2187
671	20240307	092000	441335840	9220	9250	9250	9220	2638
672	20240307	091900	416967580	9250	9270	9270	9250	271
673	20240307	091800	414460680	9270	9260	9270	9250	271
674	20240307	091700	411950930	9280	9250	9280	9240	1673
675	20240307	091600	396480890	9250	9250	9250	9240	1365
676	20240307	091500	383855470	9250	9290	9290	9250	2687
677	20240307	091400	358966100	9290	9330	9330	9290	148
678	20240307	091300	357586490	9330	9310	9340	9310	343
679	20240307	091200	354388980	9320	9260	9320	9260	768
680	20240307	091100	347238300	9260	9300	9340	9260	5150
681	20240307	091000	299531360	9350	9310	9350	9300	474
682	20240307	090900	295116550	9310	9340	9340	9310	392
683	20240307	090800	291462410	9330	9320	9390	9320	1248
684	20240307	090700	279759080	9330	9400	9400	9330	1580
685	20240307	090600	265009990	9400	9250	9400	9250	4883
686	20240307	090500	219364400	9240	9250	9250	9240	167
687	20240307	090400	217819660	9240	9250	9310	9220	1537
688	20240307	090300	203558250	9200	9200	9240	9190	3231
689	20240307	090200	173751470	9200	9250	9250	9200	2651
690	20240307	090100	149288960	9260	9270	9330	9250	983
691	20240307	090000	140183850	9350	9180	9390	9170	14878