KissMeData/090470/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	195900	1177750960	9830	9830	9830	9830	5213
3	20240314	195800	1177750960	9830	9830	9830	9830	0
4	20240314	195700	1177750960	9830	9830	9830	9830	0
5	20240314	195600	1177750960	9830	9830	9830	9830	0
6	20240314	195500	1177750960	9830	9830	9830	9830	0
7	20240314	195400	1177750960	9830	9830	9830	9830	0
8	20240314	195300	1177750960	9830	9830	9830	9830	0
9	20240314	195200	1177750960	9830	9830	9830	9830	0
10	20240314	195100	1177750960	9830	9830	9830	9830	0
11	20240314	195000	1177750960	9830	9830	9830	9830	0
12	20240314	194900	1177750960	9830	9830	9830	9830	0
13	20240314	194800	1177750960	9830	9830	9830	9830	0
14	20240314	194700	1177750960	9830	9830	9830	9830	0
15	20240314	194600	1177750960	9830	9830	9830	9830	0
16	20240314	194500	1177750960	9830	9830	9830	9830	0
17	20240314	194400	1177750960	9830	9830	9830	9830	0
18	20240314	194300	1177750960	9830	9830	9830	9830	0
19	20240314	194200	1177750960	9830	9830	9830	9830	0
20	20240314	194100	1177750960	9830	9830	9830	9830	0
21	20240314	194000	1177750960	9830	9830	9830	9830	0
22	20240314	193900	1177750960	9830	9830	9830	9830	0
23	20240314	193800	1177750960	9830	9830	9830	9830	0
24	20240314	193700	1177750960	9830	9830	9830	9830	0
25	20240314	193600	1177750960	9830	9830	9830	9830	0
26	20240314	193500	1177750960	9830	9830	9830	9830	0
27	20240314	193400	1177750960	9830	9830	9830	9830	0
28	20240314	193300	1177750960	9830	9830	9830	9830	0
29	20240314	193200	1177750960	9830	9830	9830	9830	0
30	20240314	193100	1177750960	9830	9830	9830	9830	0
31	20240314	193000	1177750960	9830	9830	9830	9830	0
32	20240314	192900	1177750960	9830	9830	9830	9830	5213
33	20240314	192800	1177750960	9830	9830	9830	9830	0
34	20240314	192700	1177750960	9830	9830	9830	9830	0
35	20240314	192600	1177750960	9830	9830	9830	9830	0
36	20240314	192500	1177750960	9830	9830	9830	9830	0
37	20240314	192400	1177750960	9830	9830	9830	9830	0
38	20240314	192300	1177750960	9830	9830	9830	9830	0
39	20240314	192200	1177750960	9830	9830	9830	9830	0
40	20240314	192100	1177750960	9830	9830	9830	9830	0
41	20240314	192000	1177750960	9830	9830	9830	9830	0
42	20240314	191900	1177750960	9830	9830	9830	9830	0
43	20240314	191800	1177750960	9830	9830	9830	9830	0
44	20240314	191700	1177750960	9830	9830	9830	9830	0
45	20240314	191600	1177750960	9830	9830	9830	9830	0
46	20240314	191500	1177750960	9830	9830	9830	9830	0
47	20240314	191400	1177750960	9830	9830	9830	9830	0
48	20240314	191300	1177750960	9830	9830	9830	9830	0
49	20240314	191200	1177750960	9830	9830	9830	9830	0
50	20240314	191100	1177750960	9830	9830	9830	9830	0
51	20240314	191000	1177750960	9830	9830	9830	9830	0
52	20240314	190900	1177750960	9830	9830	9830	9830	0
53	20240314	190800	1177750960	9830	9830	9830	9830	0
54	20240314	190700	1177750960	9830	9830	9830	9830	0
55	20240314	190600	1177750960	9830	9830	9830	9830	0
56	20240314	190500	1177750960	9830	9830	9830	9830	0
57	20240314	190400	1177750960	9830	9830	9830	9830	0
58	20240314	190300	1177750960	9830	9830	9830	9830	0
59	20240314	190200	1177750960	9830	9830	9830	9830	0
60	20240314	190100	1177750960	9830	9830	9830	9830	0
61	20240314	190000	1177750960	9830	9830	9830	9830	0
62	20240314	185900	1177750960	9830	9830	9830	9830	5213
63	20240314	185800	1177750960	9830	9830	9830	9830	0
64	20240314	185700	1177750960	9830	9830	9830	9830	0
65	20240314	185600	1177750960	9830	9830	9830	9830	0
66	20240314	185500	1177750960	9830	9830	9830	9830	0
67	20240314	185400	1177750960	9830	9830	9830	9830	0
68	20240314	185300	1177750960	9830	9830	9830	9830	0
69	20240314	185200	1177750960	9830	9830	9830	9830	0
70	20240314	185100	1177750960	9830	9830	9830	9830	0
71	20240314	185000	1177750960	9830	9830	9830	9830	0
72	20240314	184900	1177750960	9830	9830	9830	9830	0
73	20240314	184800	1177750960	9830	9830	9830	9830	0
74	20240314	184700	1177750960	9830	9830	9830	9830	0
75	20240314	184600	1177750960	9830	9830	9830	9830	0
76	20240314	184500	1177750960	9830	9830	9830	9830	0
77	20240314	184400	1177750960	9830	9830	9830	9830	0
78	20240314	184300	1177750960	9830	9830	9830	9830	0
79	20240314	184200	1177750960	9830	9830	9830	9830	0
80	20240314	184100	1177750960	9830	9830	9830	9830	0
81	20240314	184000	1177750960	9830	9830	9830	9830	0
82	20240314	183900	1177750960	9830	9830	9830	9830	0
83	20240314	183800	1177750960	9830	9830	9830	9830	0
84	20240314	183700	1177750960	9830	9830	9830	9830	0
85	20240314	183600	1177750960	9830	9830	9830	9830	0
86	20240314	183500	1177750960	9830	9830	9830	9830	0
87	20240314	183400	1177750960	9830	9830	9830	9830	0
88	20240314	183300	1177750960	9830	9830	9830	9830	0
89	20240314	183200	1177750960	9830	9830	9830	9830	0
90	20240314	183100	1177750960	9830	9830	9830	9830	0
91	20240314	183000	1177750960	9830	9830	9830	9830	0
92	20240314	182900	1177750960	9830	9830	9830	9830	5213
93	20240314	182800	1177750960	9830	9830	9830	9830	0
94	20240314	182700	1177750960	9830	9830	9830	9830	0
95	20240314	182600	1177750960	9830	9830	9830	9830	0
96	20240314	182500	1177750960	9830	9830	9830	9830	0
97	20240314	182400	1177750960	9830	9830	9830	9830	0
98	20240314	182300	1177750960	9830	9830	9830	9830	0
99	20240314	182200	1177750960	9830	9830	9830	9830	0
100	20240314	182100	1177750960	9830	9830	9830	9830	0
101	20240314	182000	1177750960	9830	9830	9830	9830	0
102	20240314	181900	1177750960	9830	9830	9830	9830	0
103	20240314	181800	1177750960	9830	9830	9830	9830	0
104	20240314	181700	1177750960	9830	9830	9830	9830	0
105	20240314	181600	1177750960	9830	9830	9830	9830	0
106	20240314	181500	1177750960	9830	9830	9830	9830	0
107	20240314	181400	1177750960	9830	9830	9830	9830	0
108	20240314	181300	1177750960	9830	9830	9830	9830	0
109	20240314	181200	1177750960	9830	9830	9830	9830	0
110	20240314	181100	1177750960	9830	9830	9830	9830	0
111	20240314	181000	1177750960	9830	9830	9830	9830	0
112	20240314	180900	1177750960	9830	9830	9830	9830	0
113	20240314	180800	1177750960	9830	9830	9830	9830	0
114	20240314	180700	1177750960	9830	9830	9830	9830	0
115	20240314	180600	1177750960	9830	9830	9830	9830	0
116	20240314	180500	1177750960	9830	9830	9830	9830	0
117	20240314	180400	1177750960	9830	9830	9830	9830	0
118	20240314	180300	1177750960	9830	9830	9830	9830	0
119	20240314	180200	1177750960	9830	9830	9830	9830	0
120	20240314	180100	1177750960	9830	9830	9830	9830	0
121	20240314	180000	1177750960	9830	9830	9830	9830	0
122	20240314	175900	1177750960	9830	9830	9830	9830	5213
123	20240314	175800	1177750960	9830	9830	9830	9830	0
124	20240314	175700	1177750960	9830	9830	9830	9830	0
125	20240314	175600	1177750960	9830	9830	9830	9830	0
126	20240314	175500	1177750960	9830	9830	9830	9830	0
127	20240314	175400	1177750960	9830	9830	9830	9830	0
128	20240314	175300	1177750960	9830	9830	9830	9830	0
129	20240314	175200	1177750960	9830	9830	9830	9830	0
130	20240314	175100	1177750960	9830	9830	9830	9830	0
131	20240314	175000	1177750960	9830	9830	9830	9830	0
132	20240314	174900	1177750960	9830	9830	9830	9830	0
133	20240314	174800	1177750960	9830	9830	9830	9830	0
134	20240314	174700	1177750960	9830	9830	9830	9830	0
135	20240314	174600	1177750960	9830	9830	9830	9830	0
136	20240314	174500	1177750960	9830	9830	9830	9830	0
137	20240314	174400	1177750960	9830	9830	9830	9830	0
138	20240314	174300	1177750960	9830	9830	9830	9830	0
139	20240314	174200	1177750960	9830	9830	9830	9830	0
140	20240314	174100	1177750960	9830	9830	9830	9830	0
141	20240314	174000	1177750960	9830	9830	9830	9830	0
142	20240314	173900	1177750960	9830	9830	9830	9830	0
143	20240314	173800	1177750960	9830	9830	9830	9830	0
144	20240314	173700	1177750960	9830	9830	9830	9830	0
145	20240314	173600	1177750960	9830	9830	9830	9830	0
146	20240314	173500	1177750960	9830	9830	9830	9830	0
147	20240314	173400	1177750960	9830	9830	9830	9830	0
148	20240314	173300	1177750960	9830	9830	9830	9830	0
149	20240314	173200	1177750960	9830	9830	9830	9830	0
150	20240314	173100	1177750960	9830	9830	9830	9830	0
151	20240314	173000	1177750960	9830	9830	9830	9830	0
152	20240314	172900	1177750960	9830	9830	9830	9830	5213
153	20240314	172800	1177750960	9830	9830	9830	9830	0
154	20240314	172700	1177750960	9830	9830	9830	9830	0
155	20240314	172600	1177750960	9830	9830	9830	9830	0
156	20240314	172500	1177750960	9830	9830	9830	9830	0
157	20240314	172400	1177750960	9830	9830	9830	9830	0
158	20240314	172300	1177750960	9830	9830	9830	9830	0
159	20240314	172200	1177750960	9830	9830	9830	9830	0
160	20240314	172100	1177750960	9830	9830	9830	9830	0
161	20240314	172000	1177750960	9830	9830	9830	9830	0
162	20240314	171900	1177750960	9830	9830	9830	9830	0
163	20240314	171800	1177750960	9830	9830	9830	9830	0
164	20240314	171700	1177750960	9830	9830	9830	9830	0
165	20240314	171600	1177750960	9830	9830	9830	9830	0
166	20240314	171500	1177750960	9830	9830	9830	9830	0
167	20240314	171400	1177750960	9830	9830	9830	9830	0
168	20240314	171300	1177750960	9830	9830	9830	9830	0
169	20240314	171200	1177750960	9830	9830	9830	9830	0
170	20240314	171100	1177750960	9830	9830	9830	9830	0
171	20240314	171000	1177750960	9830	9830	9830	9830	0
172	20240314	170900	1177750960	9830	9830	9830	9830	0
173	20240314	170800	1177750960	9830	9830	9830	9830	0
174	20240314	170700	1177750960	9830	9830	9830	9830	0
175	20240314	170600	1177750960	9830	9830	9830	9830	0
176	20240314	170500	1177750960	9830	9830	9830	9830	0
177	20240314	170400	1177750960	9830	9830	9830	9830	0
178	20240314	170300	1177750960	9830	9830	9830	9830	0
179	20240314	170200	1177750960	9830	9830	9830	9830	0
180	20240314	170100	1177750960	9830	9830	9830	9830	0
181	20240314	170000	1177750960	9830	9830	9830	9830	0
182	20240314	165900	1177750960	9830	9830	9830	9830	5213
183	20240314	165800	1177750960	9830	9830	9830	9830	0
184	20240314	165700	1177750960	9830	9830	9830	9830	0
185	20240314	165600	1177750960	9830	9830	9830	9830	0
186	20240314	165500	1177750960	9830	9830	9830	9830	0
187	20240314	165400	1177750960	9830	9830	9830	9830	0
188	20240314	165300	1177750960	9830	9830	9830	9830	0
189	20240314	165200	1177750960	9830	9830	9830	9830	0
190	20240314	165100	1177750960	9830	9830	9830	9830	0
191	20240314	165000	1177750960	9830	9830	9830	9830	0
192	20240314	164900	1177750960	9830	9830	9830	9830	0
193	20240314	164800	1177750960	9830	9830	9830	9830	0
194	20240314	164700	1177750960	9830	9830	9830	9830	0
195	20240314	164600	1177750960	9830	9830	9830	9830	0
196	20240314	164500	1177750960	9830	9830	9830	9830	0
197	20240314	164400	1177750960	9830	9830	9830	9830	0
198	20240314	164300	1177750960	9830	9830	9830	9830	0
199	20240314	164200	1177750960	9830	9830	9830	9830	0
200	20240314	164100	1177750960	9830	9830	9830	9830	0
201	20240314	164000	1177750960	9830	9830	9830	9830	0
202	20240314	163900	1177750960	9830	9830	9830	9830	0
203	20240314	163800	1177750960	9830	9830	9830	9830	0
204	20240314	163700	1177750960	9830	9830	9830	9830	0
205	20240314	163600	1177750960	9830	9830	9830	9830	0
206	20240314	163500	1177750960	9830	9830	9830	9830	0
207	20240314	163400	1177750960	9830	9830	9830	9830	0
208	20240314	163300	1177750960	9830	9830	9830	9830	0
209	20240314	163200	1177750960	9830	9830	9830	9830	0
210	20240314	163100	1177750960	9830	9830	9830	9830	0
211	20240314	163000	1177750960	9830	9830	9830	9830	0
212	20240314	162900	1177750960	9830	9830	9830	9830	5213
213	20240314	162800	1177750960	9830	9830	9830	9830	0
214	20240314	162700	1177750960	9830	9830	9830	9830	0
215	20240314	162600	1177750960	9830	9830	9830	9830	0
216	20240314	162500	1177750960	9830	9830	9830	9830	0
217	20240314	162400	1177750960	9830	9830	9830	9830	0
218	20240314	162300	1177750960	9830	9830	9830	9830	0
219	20240314	162200	1177750960	9830	9830	9830	9830	0
220	20240314	162100	1177750960	9830	9830	9830	9830	0
221	20240314	162000	1177750960	9830	9830	9830	9830	0
222	20240314	161900	1177750960	9830	9830	9830	9830	0
223	20240314	161800	1177750960	9830	9830	9830	9830	0
224	20240314	161700	1177750960	9830	9830	9830	9830	0
225	20240314	161600	1177750960	9830	9830	9830	9830	0
226	20240314	161500	1177750960	9830	9830	9830	9830	0
227	20240314	161400	1177750960	9830	9830	9830	9830	0
228	20240314	161300	1177750960	9830	9830	9830	9830	0
229	20240314	161200	1177750960	9830	9830	9830	9830	0
230	20240314	161100	1177750960	9830	9830	9830	9830	0
231	20240314	161000	1177750960	9830	9830	9830	9830	0
232	20240314	160900	1177750960	9830	9830	9830	9830	0
233	20240314	160800	1177750960	9830	9830	9830	9830	0
234	20240314	160700	1177750960	9830	9830	9830	9830	0
235	20240314	160600	1177750960	9830	9830	9830	9830	0
236	20240314	160500	1177750960	9830	9830	9830	9830	0
237	20240314	160400	1177750960	9830	9830	9830	9830	0
238	20240314	160300	1177750960	9830	9830	9830	9830	0
239	20240314	160200	1177750960	9830	9830	9830	9830	0
240	20240314	160100	1177750960	9830	9830	9830	9830	0
241	20240314	160000	1177750960	9830	9830	9830	9830	0
242	20240314	155900	1177750960	9830	9830	9830	9830	5213
243	20240314	155800	1177750960	9830	9830	9830	9830	0
244	20240314	155700	1177750960	9830	9830	9830	9830	0
245	20240314	155600	1177750960	9830	9830	9830	9830	0
246	20240314	155500	1177750960	9830	9830	9830	9830	0
247	20240314	155400	1177750960	9830	9830	9830	9830	0
248	20240314	155300	1177750960	9830	9830	9830	9830	0
249	20240314	155200	1177750960	9830	9830	9830	9830	0
250	20240314	155100	1177750960	9830	9830	9830	9830	0
251	20240314	155000	1177750960	9830	9830	9830	9830	0
252	20240314	154900	1177750960	9830	9830	9830	9830	0
253	20240314	154800	1177750960	9830	9830	9830	9830	0
254	20240314	154700	1177750960	9830	9830	9830	9830	0
255	20240314	154600	1177750960	9830	9830	9830	9830	0
256	20240314	154500	1177750960	9830	9830	9830	9830	0
257	20240314	154400	1177750960	9830	9830	9830	9830	0
258	20240314	154300	1177750960	9830	9830	9830	9830	0
259	20240314	154200	1177750960	9830	9830	9830	9830	0
260	20240314	154100	1177750960	9830	9830	9830	9830	0
261	20240314	154000	1177750960	9830	9830	9830	9830	0
262	20240314	153900	1177750960	9830	9830	9830	9830	0
263	20240314	153800	1177750960	9830	9830	9830	9830	0
264	20240314	153700	1177750960	9830	9830	9830	9830	0
265	20240314	153600	1177750960	9830	9830	9830	9830	0
266	20240314	153500	1177750960	9830	9830	9830	9830	0
267	20240314	153400	1177750960	9830	9830	9830	9830	0
268	20240314	153300	1177750960	9830	9830	9830	9830	0
269	20240314	153200	1177750960	9830	9830	9830	9830	0
270	20240314	153100	1177750960	9830	9830	9830	9830	0
271	20240314	153000	1177750960	9830	9830	9830	9830	5213
272	20240314	152900	1126507170	9830	9830	9830	9830	0
273	20240314	152800	1126507170	9830	9830	9830	9830	0
274	20240314	152700	1126507170	9830	9830	9830	9830	0
275	20240314	152600	1126507170	9830	9830	9830	9830	0
276	20240314	152500	1126507170	9830	9830	9830	9830	0
277	20240314	152400	1126507170	9830	9830	9830	9830	0
278	20240314	152300	1126507170	9830	9830	9830	9830	0
279	20240314	152200	1126507170	9830	9830	9830	9830	0
280	20240314	152100	1126507170	9830	9830	9830	9830	0
281	20240314	152000	1126507170	9830	9830	9830	9830	0
282	20240314	151900	1126507170	9830	9830	9830	9830	91
283	20240314	151800	1125612640	9830	9830	9830	9830	13
284	20240314	151700	1125484850	9830	9830	9830	9830	401
285	20240314	151600	1121543020	9830	9830	9830	9830	110
286	20240314	151500	1120461720	9840	9840	9850	9840	25
287	20240314	151400	1120215700	9840	9840	9840	9840	125
288	20240314	151300	1118985700	9840	9840	9840	9840	55
289	20240314	151200	1118444500	9840	9840	9840	9840	17
290	20240314	151100	1118277220	9840	9830	9840	9830	2
291	20240314	151000	1118257550	9850	9850	9850	9850	1
292	20240314	150900	1118247700	9830	9830	9850	9830	251
293	20240314	150800	1115776350	9870	9870	9870	9870	0
294	20240314	150700	1115776350	9870	9870	9870	9870	0
295	20240314	150600	1115776350	9870	9870	9870	9870	0
296	20240314	150500	1115776350	9870	9870	9870	9870	10
297	20240314	150400	1115677650	9860	9850	9860	9850	1034
298	20240314	150300	1105487800	9850	9850	9850	9850	0
299	20240314	150200	1105487800	9850	9830	9850	9830	18
300	20240314	150100	1105310710	9840	9840	9840	9840	0
301	20240314	150000	1105310710	9840	9820	9840	9800	511
302	20240314	145900	1100294950	9820	9820	9820	9820	218
303	20240314	145800	1098154190	9840	9820	9840	9820	31
304	20240314	145700	1097849700	9820	9820	9820	9820	8
305	20240314	145600	1097771140	9840	9810	9840	9810	14
306	20240314	145500	1097633690	9840	9820	9840	9810	19
307	20240314	145400	1097447040	9840	9820	9840	9820	20
308	20240314	145300	1097250460	9810	9810	9810	9810	9
309	20240314	145200	1097162170	9830	9830	9830	9810	10
310	20240314	145100	1097064030	9810	9820	9830	9810	19
311	20240314	145000	1096877490	9830	9820	9830	9820	5
312	20240314	144900	1096828380	9810	9820	9820	9810	19
313	20240314	144800	1096641980	9830	9820	9830	9820	30
314	20240314	144700	1096347350	9810	9820	9820	9810	87
315	20240314	144600	1095493100	9820	9820	9820	9820	17
316	20240314	144500	1095326160	9840	9840	9840	9840	6
317	20240314	144400	1095267120	9830	9830	9830	9830	511
318	20240314	144300	1090243990	9850	9850	9850	9850	0
319	20240314	144200	1090243990	9850	9830	9850	9830	33
320	20240314	144100	1089919410	9840	9840	9840	9840	0
321	20240314	144000	1089919410	9840	9840	9860	9840	14
322	20240314	143900	1089781630	9860	9860	9860	9860	551
323	20240314	143800	1084348770	9890	9890	9890	9890	0
324	20240314	143700	1084348770	9890	9820	9890	9820	5205
325	20240314	143600	1033009010	9810	9830	9830	9800	24
326	20240314	143500	1032773560	9820	9800	9820	9800	114
327	20240314	143400	1031656130	9830	9830	9830	9830	0
328	20240314	143300	1031656130	9830	9820	9830	9810	24
329	20240314	143200	1031420510	9830	9790	9830	9790	730
330	20240314	143100	1024254980	9790	9800	9800	9790	1014
331	20240314	143000	1014327780	9790	9800	9810	9790	164
332	20240314	142900	1012720620	9800	9810	9810	9800	1013
333	20240314	142800	1002783130	9810	9810	9810	9810	1
334	20240314	142700	1002773320	9830	9820	9830	9810	37
335	20240314	142600	1002409930	9820	9790	9820	9780	1340
336	20240314	142500	989255940	9810	9810	9810	9810	118
337	20240314	142400	988098360	9810	9810	9810	9810	5
338	20240314	142300	988049310	9810	9810	9810	9810	17
339	20240314	142200	987882540	9810	9820	9820	9810	6
340	20240314	142100	987823670	9810	9810	9810	9810	14
341	20240314	142000	987686330	9810	9810	9810	9810	18
342	20240314	141900	987509750	9810	9810	9810	9810	5
343	20240314	141800	987460700	9820	9820	9820	9820	9
344	20240314	141700	987372320	9830	9820	9830	9810	639
345	20240314	141600	981097400	9820	9810	9820	9810	15
346	20240314	141500	980950190	9810	9820	9820	9810	75
347	20240314	141400	980213740	9830	9820	9830	9810	24
348	20240314	141300	979978210	9830	9870	9870	9780	1014
349	20240314	141200	970042240	9810	9820	9880	9810	3310
350	20240314	141100	937449050	9820	9770	9820	9770	1146
351	20240314	141000	926218300	9760	9760	9760	9760	8
352	20240314	140900	926140220	9770	9770	9770	9770	9
353	20240314	140800	926052290	9770	9760	9770	9760	16
354	20240314	140700	925896060	9770	9760	9770	9760	20
355	20240314	140600	925700800	9760	9760	9760	9760	3
356	20240314	140500	925671520	9760	9760	9780	9760	11
357	20240314	140400	925564140	9760	9770	9780	9760	53
358	20240314	140300	925045990	9740	9760	9760	9740	815
359	20240314	140200	917097110	9760	9760	9760	9760	0
360	20240314	140100	917097110	9760	9760	9760	9760	30
361	20240314	140000	916804310	9770	9770	9770	9760	159
362	20240314	135900	915250930	9760	9760	9760	9760	9
363	20240314	135800	915163090	9760	9770	9770	9760	12
364	20240314	135700	915045940	9780	9760	9780	9760	415
365	20240314	135600	910993240	9770	9770	9770	9770	14
366	20240314	135500	910856460	9770	9760	9770	9760	522
367	20240314	135400	905756600	9760	9760	9760	9760	4
368	20240314	135300	905717560	9780	9760	9780	9760	142
369	20240314	135200	904328910	9760	9760	9760	9760	17
370	20240314	135100	904162990	9760	9760	9760	9760	4
371	20240314	135000	904123950	9770	9760	9770	9760	84
372	20240314	134900	903303310	9750	9750	9750	9750	5
373	20240314	134800	903254560	9750	9750	9750	9750	18
374	20240314	134700	903079060	9770	9780	9780	9770	277
375	20240314	134600	900370280	9780	9780	9790	9780	19
376	20240314	134500	900184410	9790	9790	9800	9790	253
377	20240314	134400	897707340	9790	9780	9790	9780	14
378	20240314	134300	897570410	9780	9770	9780	9770	14
379	20240314	134200	897433580	9770	9780	9790	9770	13
380	20240314	134100	897306510	9770	9770	9770	9770	9
381	20240314	134000	897218580	9790	9790	9790	9790	0
382	20240314	133900	897218580	9790	9790	9790	9780	84
383	20240314	133800	896396310	9800	9790	9800	9790	80
384	20240314	133700	895613080	9790	9780	9800	9780	623
385	20240314	133600	889508920	9800	9740	9800	9740	98
386	20240314	133500	888549460	9760	9750	9760	9750	100
387	20240314	133400	887573600	9760	9750	9760	9750	6
388	20240314	133300	887515090	9740	9740	9740	9740	13
389	20240314	133200	887388470	9740	9750	9760	9740	120
390	20240314	133100	886219520	9750	9730	9750	9730	206
391	20240314	133000	884212090	9720	9720	9730	9720	14
392	20240314	132900	884076000	9720	9720	9720	9720	8
393	20240314	132800	883998240	9740	9720	9740	9720	13
394	20240314	132700	883871830	9720	9730	9730	9720	500
395	20240314	132600	879011260	9730	9730	9730	9730	128
396	20240314	132500	877765820	9730	9730	9730	9730	205
397	20240314	132400	875771170	9730	9730	9730	9730	9
398	20240314	132300	875683600	9730	9730	9730	9730	212
399	20240314	132200	873620840	9750	9740	9750	9740	2
400	20240314	132100	873601350	9740	9740	9750	9740	8
401	20240314	132000	873523410	9740	9730	9740	9730	19
402	20240314	131900	873338520	9750	9720	9750	9720	259
403	20240314	131800	870819010	9710	9720	9730	9710	595
404	20240314	131700	865036100	9720	9700	9720	9700	218
405	20240314	131600	862917320	9710	9700	9710	9700	398
406	20240314	131500	859054780	9690	9690	9690	9690	9
407	20240314	131400	858967570	9700	9700	9700	9700	5
408	20240314	131300	858919070	9690	9690	9690	9690	17
409	20240314	131200	858754340	9690	9690	9690	9690	4
410	20240314	131100	858715580	9690	9690	9690	9690	14
411	20240314	131000	858579920	9690	9690	9690	9690	8
412	20240314	130900	858502400	9690	9700	9700	9690	113
413	20240314	130800	857406390	9690	9690	9690	9690	0
414	20240314	130700	857406390	9690	9690	9690	9690	23
415	20240314	130600	857183520	9690	9690	9690	9690	9
416	20240314	130500	857096310	9700	9700	9700	9700	0
417	20240314	130400	857096310	9700	9690	9700	9690	148
418	20240314	130300	855660950	9690	9690	9690	9690	0
419	20240314	130200	855660950	9690	9690	9690	9690	113
420	20240314	130100	854565980	9690	9690	9690	9690	38
421	20240314	130000	854197760	9690	9700	9700	9690	30
422	20240314	125900	853906810	9700	9700	9700	9700	0
423	20240314	125800	853906810	9700	9700	9700	9700	113
424	20240314	125700	852810710	9700	9700	9710	9700	34
425	20240314	125600	852480810	9700	9700	9700	9700	9
426	20240314	125500	852393510	9710	9700	9710	9700	113
427	20240314	125400	851296320	9700	9710	9710	9700	113
428	20240314	125300	850199170	9710	9710	9710	9710	68
429	20240314	125200	849538890	9710	9710	9710	9710	0
430	20240314	125100	849538890	9710	9710	9710	9710	21
431	20240314	125000	849334980	9710	9710	9710	9710	105
432	20240314	124900	848315430	9720	9700	9720	9700	109
433	20240314	124800	847256030	9690	9700	9700	9690	11
434	20240314	124700	847149400	9710	9690	9710	9690	257
435	20240314	124600	844655590	9680	9680	9680	9680	105
436	20240314	124500	843639190	9680	9680	9680	9680	9
437	20240314	124400	843552070	9700	9700	9700	9700	0
438	20240314	124300	843552070	9700	9690	9700	9680	2413
439	20240314	124200	820178250	9690	9690	9690	9690	0
440	20240314	124100	820178250	9690	9700	9700	9690	302
441	20240314	124000	817249020	9700	9700	9700	9700	208
442	20240314	123900	815231420	9700	9700	9700	9700	5
443	20240314	123800	815182920	9710	9710	9710	9710	37
444	20240314	123700	814823650	9710	9710	9710	9710	4
445	20240314	123600	814784810	9710	9710	9710	9710	9
446	20240314	123500	814697420	9710	9710	9710	9710	13
447	20240314	123400	814571190	9700	9710	9710	9700	46
448	20240314	123300	814124720	9710	9700	9710	9700	22
449	20240314	123200	813911300	9710	9710	9710	9700	493
450	20240314	123100	809124410	9710	9710	9710	9710	0
451	20240314	123000	809124410	9710	9710	9710	9710	4
452	20240314	122900	809085570	9730	9690	9730	9690	167
453	20240314	122800	807467230	9690	9700	9700	9690	18
454	20240314	122700	807292790	9690	9690	9690	9690	13
455	20240314	122600	807166820	9690	9690	9690	9690	9
456	20240314	122500	807079610	9710	9690	9710	9690	11
457	20240314	122400	806972980	9710	9710	9710	9710	4
458	20240314	122300	806934140	9690	9690	9690	9690	17
459	20240314	122200	806769410	9690	9690	9690	9690	13
460	20240314	122100	806643440	9700	9720	9730	9700	7
461	20240314	122000	806575380	9720	9720	9720	9690	1009
462	20240314	121900	796792540	9720	9740	9740	9720	133
463	20240314	121800	795497160	9740	9740	9740	9740	5
464	20240314	121700	795448460	9760	9720	9760	9720	200
465	20240314	121600	793496980	9760	9760	9760	9760	0
466	20240314	121500	793496980	9760	9730	9760	9730	100
467	20240314	121400	792521940	9750	9750	9750	9750	0
468	20240314	121300	792521940	9750	9700	9750	9700	444
469	20240314	121200	788194030	9730	9710	9730	9700	23
470	20240314	121100	787970650	9710	9710	9720	9710	3
471	20240314	121000	787941510	9700	9700	9700	9700	17
472	20240314	120900	787776610	9700	9700	9700	9700	4
473	20240314	120800	787737810	9700	9700	9700	9700	22
474	20240314	120700	787524410	9700	9700	9700	9700	1
475	20240314	120600	787514710	9700	9700	9700	9700	21
476	20240314	120500	787311010	9710	9710	9710	9710	1
477	20240314	120400	787301300	9750	9750	9750	9750	0
478	20240314	120300	787301300	9750	9730	9750	9730	30
479	20240314	120200	787009020	9750	9750	9750	9750	0
480	20240314	120100	787009020	9750	9690	9750	9690	27
481	20240314	120000	786746970	9690	9690	9690	9690	16
482	20240314	115900	786591930	9690	9690	9690	9690	13
483	20240314	115800	786465960	9700	9700	9700	9700	5
484	20240314	115700	786417460	9690	9700	9700	9690	217
485	20240314	115600	784312840	9700	9700	9700	9700	6
486	20240314	115500	784254640	9700	9700	9700	9700	23
487	20240314	115400	784031540	9700	9700	9710	9700	574
488	20240314	115300	778463710	9710	9710	9710	9710	200
489	20240314	115200	776521710	9710	9710	9710	9710	47
490	20240314	115100	776065340	9710	9710	9710	9710	9
491	20240314	115000	775977950	9750	9750	9750	9750	9
492	20240314	114900	775890200	9750	9740	9750	9740	50
493	20240314	114800	775402740	9750	9710	9750	9710	709
494	20240314	114700	768496530	9710	9710	9710	9710	13
495	20240314	114600	768370300	9710	9710	9710	9710	9
496	20240314	114500	768282910	9710	9710	9710	9710	4
497	20240314	114400	768244070	9710	9720	9720	9710	29
498	20240314	114300	767962460	9710	9710	9710	9710	5
499	20240314	114200	767913910	9710	9710	9710	9710	14
500	20240314	114100	767777970	9710	9710	9710	9710	4
501	20240314	114000	767739130	9750	9720	9750	9720	18
502	20240314	113900	767563870	9740	9720	9740	9720	5
503	20240314	113800	767515190	9750	9690	9750	9690	2213
504	20240314	113700	745976440	9690	9680	9690	9680	20
505	20240314	113600	745782730	9690	9670	9690	9670	8
506	20240314	113500	745705330	9680	9670	9680	9670	20
507	20240314	113400	745511910	9690	9680	9690	9680	277
508	20240314	113300	742829260	9670	9670	9670	9660	514
509	20240314	113200	737858970	9670	9670	9670	9670	235
510	20240314	113100	735586520	9660	9660	9660	9650	21
511	20240314	113000	735383750	9660	9660	9660	9660	0
512	20240314	112900	735383750	9660	9660	9660	9660	109
513	20240314	112800	734330810	9680	9670	9680	9660	281
514	20240314	112700	731611880	9660	9650	9670	9650	625
515	20240314	112600	725574490	9650	9650	9650	9640	11
516	20240314	112500	725468390	9640	9650	9650	9640	9
517	20240314	112400	725381610	9650	9660	9660	9650	15
518	20240314	112300	725236750	9660	9660	9660	9660	100
519	20240314	112200	724270750	9650	9640	9650	9640	13
520	20240314	112100	724145350	9670	9670	9670	9670	93
521	20240314	112000	723246040	9670	9660	9670	9660	20
522	20240314	111900	723052770	9670	9630	9670	9630	2481
523	20240314	111800	699108060	9650	9650	9650	9650	0
524	20240314	111700	699108060	9650	9640	9650	9640	5
525	20240314	111600	699059850	9650	9650	9650	9640	148
526	20240314	111500	697631740	9630	9640	9650	9630	17
527	20240314	111400	697467920	9640	9640	9650	9640	175
528	20240314	111300	695780900	9640	9640	9650	9640	15
529	20240314	111200	695636280	9640	9640	9640	9640	14
530	20240314	111100	695501320	9650	9640	9650	9640	223
531	20240314	111000	693351510	9650	9650	9650	9650	115
532	20240314	110900	692241760	9650	9650	9650	9650	16
533	20240314	110800	692087360	9660	9660	9660	9660	16
534	20240314	110700	691932800	9660	9660	9660	9650	94
535	20240314	110600	691024860	9650	9650	9650	9650	212
536	20240314	110500	688979060	9650	9650	9650	9650	23
537	20240314	110400	688757110	9650	9650	9650	9650	1
538	20240314	110300	688747460	9640	9640	9640	9640	242
539	20240314	110200	686414580	9650	9650	9650	9650	51
540	20240314	110100	685922430	9640	9650	9660	9640	261
541	20240314	110000	683403880	9650	9650	9650	9640	188
542	20240314	105900	681590380	9650	9650	9650	9650	4
543	20240314	105800	681551780	9660	9660	9660	9660	11
544	20240314	105700	681445520	9660	9660	9660	9660	81
545	20240314	105600	680663060	9650	9650	9650	9650	69
546	20240314	105500	679997210	9640	9640	9640	9640	9
547	20240314	105400	679910450	9630	9640	9640	9630	9
548	20240314	105300	679823740	9630	9630	9630	9630	112
549	20240314	105200	678745180	9650	9640	9650	9620	1225
550	20240314	105100	666952300	9630	9630	9630	9630	208
551	20240314	105000	664949260	9630	9630	9630	9630	8
552	20240314	104900	664872220	9650	9640	9650	9640	8
553	20240314	104800	664795060	9660	9640	9660	9630	1846
554	20240314	104700	647017460	9640	9640	9640	9640	22
555	20240314	104600	646805380	9650	9630	9650	9630	195
556	20240314	104500	644927460	9620	9620	9630	9620	675
557	20240314	104400	638433940	9630	9640	9650	9630	34
558	20240314	104300	638106450	9630	9630	9630	9620	72
559	20240314	104200	637413180	9630	9630	9630	9620	13
560	20240314	104100	637288030	9620	9620	9620	9620	0
561	20240314	104000	637288030	9620	9630	9630	9620	62
562	20240314	103900	636691050	9630	9630	9630	9630	21
563	20240314	103800	636488820	9630	9630	9630	9630	14
564	20240314	103700	636354000	9630	9630	9630	9630	20
565	20240314	103600	636161400	9660	9660	9660	9660	0
566	20240314	103500	636161400	9660	9660	9660	9660	0
567	20240314	103400	636161400	9660	9620	9660	9620	26
568	20240314	103300	635911130	9620	9620	9620	9620	299
569	20240314	103200	633034750	9620	9620	9620	9610	224
570	20240314	103100	630879960	9620	9610	9620	9610	13
571	20240314	103000	630754990	9630	9610	9630	9610	257
572	20240314	102900	628280310	9630	9580	9630	9580	7843
573	20240314	102800	553070880	9580	9620	9620	9580	2733
574	20240314	102700	526839150	9620	9620	9620	9620	90
575	20240314	102600	525973350	9620	9630	9630	9620	324
576	20240314	102500	522855590	9630	9630	9630	9630	0
577	20240314	102400	522855590	9630	9660	9660	9630	26
578	20240314	102300	522605170	9640	9630	9640	9630	296
579	20240314	102200	519753240	9630	9630	9630	9630	293
580	20240314	102100	516931650	9640	9640	9640	9640	1
581	20240314	102000	516922010	9670	9640	9670	9640	6
582	20240314	101900	516864110	9640	9630	9640	9630	54
583	20240314	101800	516343640	9620	9620	9620	9620	8
584	20240314	101700	516266680	9630	9630	9630	9630	0
585	20240314	101600	516266680	9630	9630	9630	9630	5
586	20240314	101500	516218530	9640	9600	9640	9590	11215
587	20240314	101400	408564680	9590	9600	9600	9590	104
588	20240314	101300	407566320	9610	9610	9610	9590	1054
589	20240314	101200	397449860	9610	9600	9610	9590	1292
590	20240314	101100	385045610	9610	9610	9610	9610	329
591	20240314	101000	381883920	9610	9620	9620	9610	9
592	20240314	100900	381797380	9620	9610	9620	9610	124
593	20240314	100800	380605730	9610	9620	9620	9610	564
594	20240314	100700	375185490	9620	9630	9630	9610	652
595	20240314	100600	368918750	9630	9620	9630	9620	174
596	20240314	100500	367244860	9620	9610	9620	9600	492
597	20240314	100400	362516780	9610	9610	9610	9610	11
598	20240314	100300	362411070	9610	9610	9620	9610	450
599	20240314	100200	358086520	9600	9620	9620	9600	2017
600	20240314	100100	338716080	9620	9620	9620	9620	35
601	20240314	100000	338379380	9650	9650	9650	9650	0
602	20240314	095900	338379380	9650	9640	9650	9640	7
603	20240314	095800	338311860	9640	9610	9640	9600	441
604	20240314	095700	334076420	9600	9720	9750	9600	2308
605	20240314	095600	311855040	9730	9630	9730	9630	500
606	20240314	095500	307015690	9650	9650	9650	9610	3014
607	20240314	095400	278014750	9640	9650	9650	9640	20
608	20240314	095300	277821830	9650	9650	9650	9650	22
609	20240314	095200	277609530	9650	9650	9650	9650	945
610	20240314	095100	268490280	9660	9640	9660	9640	144
611	20240314	095000	267101330	9650	9640	9650	9640	210
612	20240314	094900	265074930	9640	9660	9660	9640	746
613	20240314	094800	257875410	9660	9650	9660	9650	321
614	20240314	094700	254774630	9650	9650	9650	9650	731
615	20240314	094600	247720480	9650	9670	9670	9650	1603
616	20240314	094500	232235380	9670	9670	9670	9670	111
617	20240314	094400	231162010	9670	9710	9710	9670	1219
618	20240314	094300	219361790	9690	9700	9700	9690	667
619	20240314	094200	212895810	9710	9690	9710	9690	481
620	20240314	094100	208234660	9690	9690	9700	9680	424
621	20240314	094000	204125050	9690	9710	9710	9680	3786
622	20240314	093900	167394640	9710	9720	9720	9710	714
623	20240314	093800	160454650	9730	9740	9740	9730	1747
624	20240314	093700	143451300	9740	9740	9740	9740	113
625	20240314	093600	142350680	9740	9750	9770	9740	319
626	20240314	093500	139240450	9750	9750	9750	9750	6
627	20240314	093400	139181950	9780	9760	9780	9750	163
628	20240314	093300	137592420	9760	9780	9780	9760	63
629	20240314	093200	136977260	9770	9760	9790	9760	58
630	20240314	093100	136410450	9780	9760	9790	9750	106
631	20240314	093000	135374030	9750	9780	9780	9750	20
632	20240314	092900	135178940	9780	9750	9780	9750	57
633	20240314	092800	134623100	9750	9750	9790	9750	218
634	20240314	092700	132489390	9790	9750	9790	9750	57
635	20240314	092600	131932230	9780	9740	9780	9740	11
636	20240314	092500	131825050	9780	9750	9780	9730	1511
637	20240314	092400	117102860	9750	9760	9780	9750	167
638	20240314	092300	115473500	9750	9750	9750	9750	168
639	20240314	092200	113835500	9740	9730	9750	9730	139
640	20240314	092100	112481640	9730	9750	9760	9730	1329
641	20240314	092000	99538320	9750	9760	9770	9750	1495
642	20240314	091900	84955890	9760	9780	9780	9760	513
643	20240314	091800	79948990	9760	9740	9760	9740	18
644	20240314	091700	79773370	9740	9750	9750	9740	800
645	20240314	091600	71980370	9790	9750	9790	9740	811
646	20240314	091500	64078250	9750	9770	9770	9750	1061
647	20240314	091400	53725300	9760	9770	9770	9760	433
648	20240314	091300	49495020	9770	9770	9790	9770	756
649	20240314	091200	42104990	9750	9760	9780	9750	111
650	20240314	091100	41022570	9770	9820	9820	9770	1373
651	20240314	091000	27595910	9820	9820	9820	9820	3
652	20240314	090900	27566450	9820	9820	9820	9820	1
653	20240314	090800	27556630	9780	9780	9780	9780	53
654	20240314	090700	27038290	9780	9790	9790	9780	390
655	20240314	090600	23224060	9780	9780	9780	9780	0
656	20240314	090500	23224060	9780	9790	9790	9780	400
657	20240314	090400	19311060	9780	9780	9780	9780	77
658	20240314	090300	18558000	9790	9780	9820	9770	851
659	20240314	090200	10242600	9790	9830	9830	9790	257
660	20240314	090100	7723330	9930	9780	9930	9770	707
661	20240314	090000	781960	9890	9770	9890	9770	80