KissMeData/197140/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	203200	2260640800	5080	5080	5080	5080	9239
3	20240314	203100	2260640800	5080	5080	5080	5080	0
4	20240314	203000	2260640800	5080	5080	5080	5080	0
5	20240314	202900	2260640800	5080	5080	5080	5080	0
6	20240314	202800	2260640800	5080	5080	5080	5080	0
7	20240314	202700	2260640800	5080	5080	5080	5080	0
8	20240314	202600	2260640800	5080	5080	5080	5080	0
9	20240314	202500	2260640800	5080	5080	5080	5080	0
10	20240314	202400	2260640800	5080	5080	5080	5080	0
11	20240314	202300	2260640800	5080	5080	5080	5080	0
12	20240314	202200	2260640800	5080	5080	5080	5080	0
13	20240314	202100	2260640800	5080	5080	5080	5080	0
14	20240314	202000	2260640800	5080	5080	5080	5080	0
15	20240314	201900	2260640800	5080	5080	5080	5080	0
16	20240314	201800	2260640800	5080	5080	5080	5080	0
17	20240314	201700	2260640800	5080	5080	5080	5080	0
18	20240314	201600	2260640800	5080	5080	5080	5080	0
19	20240314	201500	2260640800	5080	5080	5080	5080	0
20	20240314	201400	2260640800	5080	5080	5080	5080	0
21	20240314	201300	2260640800	5080	5080	5080	5080	0
22	20240314	201200	2260640800	5080	5080	5080	5080	0
23	20240314	201100	2260640800	5080	5080	5080	5080	0
24	20240314	201000	2260640800	5080	5080	5080	5080	0
25	20240314	200900	2260640800	5080	5080	5080	5080	0
26	20240314	200800	2260640800	5080	5080	5080	5080	0
27	20240314	200700	2260640800	5080	5080	5080	5080	0
28	20240314	200600	2260640800	5080	5080	5080	5080	0
29	20240314	200500	2260640800	5080	5080	5080	5080	0
30	20240314	200400	2260640800	5080	5080	5080	5080	0
31	20240314	200300	2260640800	5080	5080	5080	5080	0
32	20240314	200200	2260640800	5080	5080	5080	5080	9239
33	20240314	200100	2260640800	5080	5080	5080	5080	0
34	20240314	200000	2260640800	5080	5080	5080	5080	0
35	20240314	195900	2260640800	5080	5080	5080	5080	0
36	20240314	195800	2260640800	5080	5080	5080	5080	0
37	20240314	195700	2260640800	5080	5080	5080	5080	0
38	20240314	195600	2260640800	5080	5080	5080	5080	0
39	20240314	195500	2260640800	5080	5080	5080	5080	0
40	20240314	195400	2260640800	5080	5080	5080	5080	0
41	20240314	195300	2260640800	5080	5080	5080	5080	0
42	20240314	195200	2260640800	5080	5080	5080	5080	0
43	20240314	195100	2260640800	5080	5080	5080	5080	0
44	20240314	195000	2260640800	5080	5080	5080	5080	0
45	20240314	194900	2260640800	5080	5080	5080	5080	0
46	20240314	194800	2260640800	5080	5080	5080	5080	0
47	20240314	194700	2260640800	5080	5080	5080	5080	0
48	20240314	194600	2260640800	5080	5080	5080	5080	0
49	20240314	194500	2260640800	5080	5080	5080	5080	0
50	20240314	194400	2260640800	5080	5080	5080	5080	0
51	20240314	194300	2260640800	5080	5080	5080	5080	0
52	20240314	194200	2260640800	5080	5080	5080	5080	0
53	20240314	194100	2260640800	5080	5080	5080	5080	0
54	20240314	194000	2260640800	5080	5080	5080	5080	0
55	20240314	193900	2260640800	5080	5080	5080	5080	0
56	20240314	193800	2260640800	5080	5080	5080	5080	0
57	20240314	193700	2260640800	5080	5080	5080	5080	0
58	20240314	193600	2260640800	5080	5080	5080	5080	0
59	20240314	193500	2260640800	5080	5080	5080	5080	0
60	20240314	193400	2260640800	5080	5080	5080	5080	0
61	20240314	193300	2260640800	5080	5080	5080	5080	0
62	20240314	193200	2260640800	5080	5080	5080	5080	9239
63	20240314	193100	2260640800	5080	5080	5080	5080	0
64	20240314	193000	2260640800	5080	5080	5080	5080	0
65	20240314	192900	2260640800	5080	5080	5080	5080	0
66	20240314	192800	2260640800	5080	5080	5080	5080	0
67	20240314	192700	2260640800	5080	5080	5080	5080	0
68	20240314	192600	2260640800	5080	5080	5080	5080	0
69	20240314	192500	2260640800	5080	5080	5080	5080	0
70	20240314	192400	2260640800	5080	5080	5080	5080	0
71	20240314	192300	2260640800	5080	5080	5080	5080	0
72	20240314	192200	2260640800	5080	5080	5080	5080	0
73	20240314	192100	2260640800	5080	5080	5080	5080	0
74	20240314	192000	2260640800	5080	5080	5080	5080	0
75	20240314	191900	2260640800	5080	5080	5080	5080	0
76	20240314	191800	2260640800	5080	5080	5080	5080	0
77	20240314	191700	2260640800	5080	5080	5080	5080	0
78	20240314	191600	2260640800	5080	5080	5080	5080	0
79	20240314	191500	2260640800	5080	5080	5080	5080	0
80	20240314	191400	2260640800	5080	5080	5080	5080	0
81	20240314	191300	2260640800	5080	5080	5080	5080	0
82	20240314	191200	2260640800	5080	5080	5080	5080	0
83	20240314	191100	2260640800	5080	5080	5080	5080	0
84	20240314	191000	2260640800	5080	5080	5080	5080	0
85	20240314	190900	2260640800	5080	5080	5080	5080	0
86	20240314	190800	2260640800	5080	5080	5080	5080	0
87	20240314	190700	2260640800	5080	5080	5080	5080	0
88	20240314	190600	2260640800	5080	5080	5080	5080	0
89	20240314	190500	2260640800	5080	5080	5080	5080	0
90	20240314	190400	2260640800	5080	5080	5080	5080	0
91	20240314	190300	2260640800	5080	5080	5080	5080	0
92	20240314	190200	2260640800	5080	5080	5080	5080	9239
93	20240314	190100	2260640800	5080	5080	5080	5080	0
94	20240314	190000	2260640800	5080	5080	5080	5080	0
95	20240314	185900	2260640800	5080	5080	5080	5080	0
96	20240314	185800	2260640800	5080	5080	5080	5080	0
97	20240314	185700	2260640800	5080	5080	5080	5080	0
98	20240314	185600	2260640800	5080	5080	5080	5080	0
99	20240314	185500	2260640800	5080	5080	5080	5080	0
100	20240314	185400	2260640800	5080	5080	5080	5080	0
101	20240314	185300	2260640800	5080	5080	5080	5080	0
102	20240314	185200	2260640800	5080	5080	5080	5080	0
103	20240314	185100	2260640800	5080	5080	5080	5080	0
104	20240314	185000	2260640800	5080	5080	5080	5080	0
105	20240314	184900	2260640800	5080	5080	5080	5080	0
106	20240314	184800	2260640800	5080	5080	5080	5080	0
107	20240314	184700	2260640800	5080	5080	5080	5080	0
108	20240314	184600	2260640800	5080	5080	5080	5080	0
109	20240314	184500	2260640800	5080	5080	5080	5080	0
110	20240314	184400	2260640800	5080	5080	5080	5080	0
111	20240314	184300	2260640800	5080	5080	5080	5080	0
112	20240314	184200	2260640800	5080	5080	5080	5080	0
113	20240314	184100	2260640800	5080	5080	5080	5080	0
114	20240314	184000	2260640800	5080	5080	5080	5080	0
115	20240314	183900	2260640800	5080	5080	5080	5080	0
116	20240314	183800	2260640800	5080	5080	5080	5080	0
117	20240314	183700	2260640800	5080	5080	5080	5080	0
118	20240314	183600	2260640800	5080	5080	5080	5080	0
119	20240314	183500	2260640800	5080	5080	5080	5080	0
120	20240314	183400	2260640800	5080	5080	5080	5080	0
121	20240314	183300	2260640800	5080	5080	5080	5080	0
122	20240314	183200	2260640800	5080	5080	5080	5080	9239
123	20240314	183100	2260640800	5080	5080	5080	5080	0
124	20240314	183000	2260640800	5080	5080	5080	5080	0
125	20240314	182900	2260640800	5080	5080	5080	5080	0
126	20240314	182800	2260640800	5080	5080	5080	5080	0
127	20240314	182700	2260640800	5080	5080	5080	5080	0
128	20240314	182600	2260640800	5080	5080	5080	5080	0
129	20240314	182500	2260640800	5080	5080	5080	5080	0
130	20240314	182400	2260640800	5080	5080	5080	5080	0
131	20240314	182300	2260640800	5080	5080	5080	5080	0
132	20240314	182200	2260640800	5080	5080	5080	5080	0
133	20240314	182100	2260640800	5080	5080	5080	5080	0
134	20240314	182000	2260640800	5080	5080	5080	5080	0
135	20240314	181900	2260640800	5080	5080	5080	5080	0
136	20240314	181800	2260640800	5080	5080	5080	5080	0
137	20240314	181700	2260640800	5080	5080	5080	5080	0
138	20240314	181600	2260640800	5080	5080	5080	5080	0
139	20240314	181500	2260640800	5080	5080	5080	5080	0
140	20240314	181400	2260640800	5080	5080	5080	5080	0
141	20240314	181300	2260640800	5080	5080	5080	5080	0
142	20240314	181200	2260640800	5080	5080	5080	5080	0
143	20240314	181100	2260640800	5080	5080	5080	5080	0
144	20240314	181000	2260640800	5080	5080	5080	5080	0
145	20240314	180900	2260640800	5080	5080	5080	5080	0
146	20240314	180800	2260640800	5080	5080	5080	5080	0
147	20240314	180700	2260640800	5080	5080	5080	5080	0
148	20240314	180600	2260640800	5080	5080	5080	5080	0
149	20240314	180500	2260640800	5080	5080	5080	5080	0
150	20240314	180400	2260640800	5080	5080	5080	5080	0
151	20240314	180300	2260640800	5080	5080	5080	5080	0
152	20240314	180200	2260640800	5080	5080	5080	5080	9239
153	20240314	180100	2260640800	5080	5080	5080	5080	0
154	20240314	180000	2260640800	5080	5080	5080	5080	0
155	20240314	175900	2260640800	5080	5080	5080	5080	0
156	20240314	175800	2260640800	5080	5080	5080	5080	0
157	20240314	175700	2260640800	5080	5080	5080	5080	0
158	20240314	175600	2260640800	5080	5080	5080	5080	0
159	20240314	175500	2260640800	5080	5080	5080	5080	0
160	20240314	175400	2260640800	5080	5080	5080	5080	0
161	20240314	175300	2260640800	5080	5080	5080	5080	0
162	20240314	175200	2260640800	5080	5080	5080	5080	0
163	20240314	175100	2260640800	5080	5080	5080	5080	0
164	20240314	175000	2260640800	5080	5080	5080	5080	0
165	20240314	174900	2260640800	5080	5080	5080	5080	0
166	20240314	174800	2260640800	5080	5080	5080	5080	0
167	20240314	174700	2260640800	5080	5080	5080	5080	0
168	20240314	174600	2260640800	5080	5080	5080	5080	0
169	20240314	174500	2260640800	5080	5080	5080	5080	0
170	20240314	174400	2260640800	5080	5080	5080	5080	0
171	20240314	174300	2260640800	5080	5080	5080	5080	0
172	20240314	174200	2260640800	5080	5080	5080	5080	0
173	20240314	174100	2260640800	5080	5080	5080	5080	0
174	20240314	174000	2260640800	5080	5080	5080	5080	0
175	20240314	173900	2260640800	5080	5080	5080	5080	0
176	20240314	173800	2260640800	5080	5080	5080	5080	0
177	20240314	173700	2260640800	5080	5080	5080	5080	0
178	20240314	173600	2260640800	5080	5080	5080	5080	0
179	20240314	173500	2260640800	5080	5080	5080	5080	0
180	20240314	173400	2260640800	5080	5080	5080	5080	0
181	20240314	173300	2260640800	5080	5080	5080	5080	0
182	20240314	173200	2260640800	5080	5080	5080	5080	9239
183	20240314	173100	2260640800	5080	5080	5080	5080	0
184	20240314	173000	2260640800	5080	5080	5080	5080	0
185	20240314	172900	2260640800	5080	5080	5080	5080	0
186	20240314	172800	2260640800	5080	5080	5080	5080	0
187	20240314	172700	2260640800	5080	5080	5080	5080	0
188	20240314	172600	2260640800	5080	5080	5080	5080	0
189	20240314	172500	2260640800	5080	5080	5080	5080	0
190	20240314	172400	2260640800	5080	5080	5080	5080	0
191	20240314	172300	2260640800	5080	5080	5080	5080	0
192	20240314	172200	2260640800	5080	5080	5080	5080	0
193	20240314	172100	2260640800	5080	5080	5080	5080	0
194	20240314	172000	2260640800	5080	5080	5080	5080	0
195	20240314	171900	2260640800	5080	5080	5080	5080	0
196	20240314	171800	2260640800	5080	5080	5080	5080	0
197	20240314	171700	2260640800	5080	5080	5080	5080	0
198	20240314	171600	2260640800	5080	5080	5080	5080	0
199	20240314	171500	2260640800	5080	5080	5080	5080	0
200	20240314	171400	2260640800	5080	5080	5080	5080	0
201	20240314	171300	2260640800	5080	5080	5080	5080	0
202	20240314	171200	2260640800	5080	5080	5080	5080	0
203	20240314	171100	2260640800	5080	5080	5080	5080	0
204	20240314	171000	2260640800	5080	5080	5080	5080	0
205	20240314	170900	2260640800	5080	5080	5080	5080	0
206	20240314	170800	2260640800	5080	5080	5080	5080	0
207	20240314	170700	2260640800	5080	5080	5080	5080	0
208	20240314	170600	2260640800	5080	5080	5080	5080	0
209	20240314	170500	2260640800	5080	5080	5080	5080	0
210	20240314	170400	2260640800	5080	5080	5080	5080	0
211	20240314	170300	2260640800	5080	5080	5080	5080	0
212	20240314	170200	2260640800	5080	5080	5080	5080	9239
213	20240314	170100	2260640800	5080	5080	5080	5080	0
214	20240314	170000	2260640800	5080	5080	5080	5080	0
215	20240314	165900	2260640800	5080	5080	5080	5080	0
216	20240314	165800	2260640800	5080	5080	5080	5080	0
217	20240314	165700	2260640800	5080	5080	5080	5080	0
218	20240314	165600	2260640800	5080	5080	5080	5080	0
219	20240314	165500	2260640800	5080	5080	5080	5080	0
220	20240314	165400	2260640800	5080	5080	5080	5080	0
221	20240314	165300	2260640800	5080	5080	5080	5080	0
222	20240314	165200	2260640800	5080	5080	5080	5080	0
223	20240314	165100	2260640800	5080	5080	5080	5080	0
224	20240314	165000	2260640800	5080	5080	5080	5080	0
225	20240314	164900	2260640800	5080	5080	5080	5080	0
226	20240314	164800	2260640800	5080	5080	5080	5080	0
227	20240314	164700	2260640800	5080	5080	5080	5080	0
228	20240314	164600	2260640800	5080	5080	5080	5080	0
229	20240314	164500	2260640800	5080	5080	5080	5080	0
230	20240314	164400	2260640800	5080	5080	5080	5080	0
231	20240314	164300	2260640800	5080	5080	5080	5080	0
232	20240314	164200	2260640800	5080	5080	5080	5080	0
233	20240314	164100	2260640800	5080	5080	5080	5080	0
234	20240314	164000	2260640800	5080	5080	5080	5080	0
235	20240314	163900	2260640800	5080	5080	5080	5080	0
236	20240314	163800	2260640800	5080	5080	5080	5080	0
237	20240314	163700	2260640800	5080	5080	5080	5080	0
238	20240314	163600	2260640800	5080	5080	5080	5080	0
239	20240314	163500	2260640800	5080	5080	5080	5080	0
240	20240314	163400	2260640800	5080	5080	5080	5080	0
241	20240314	163300	2260640800	5080	5080	5080	5080	0
242	20240314	163200	2260640800	5080	5080	5080	5080	9239
243	20240314	163100	2260640800	5080	5080	5080	5080	0
244	20240314	163000	2260640800	5080	5080	5080	5080	0
245	20240314	162900	2260640800	5080	5080	5080	5080	0
246	20240314	162800	2260640800	5080	5080	5080	5080	0
247	20240314	162700	2260640800	5080	5080	5080	5080	0
248	20240314	162600	2260640800	5080	5080	5080	5080	0
249	20240314	162500	2260640800	5080	5080	5080	5080	0
250	20240314	162400	2260640800	5080	5080	5080	5080	0
251	20240314	162300	2260640800	5080	5080	5080	5080	0
252	20240314	162200	2260640800	5080	5080	5080	5080	0
253	20240314	162100	2260640800	5080	5080	5080	5080	0
254	20240314	162000	2260640800	5080	5080	5080	5080	0
255	20240314	161900	2260640800	5080	5080	5080	5080	0
256	20240314	161800	2260640800	5080	5080	5080	5080	0
257	20240314	161700	2260640800	5080	5080	5080	5080	0
258	20240314	161600	2260640800	5080	5080	5080	5080	0
259	20240314	161500	2260640800	5080	5080	5080	5080	0
260	20240314	161400	2260640800	5080	5080	5080	5080	0
261	20240314	161300	2260640800	5080	5080	5080	5080	0
262	20240314	161200	2260640800	5080	5080	5080	5080	0
263	20240314	161100	2260640800	5080	5080	5080	5080	0
264	20240314	161000	2260640800	5080	5080	5080	5080	0
265	20240314	160900	2260640800	5080	5080	5080	5080	0
266	20240314	160800	2260640800	5080	5080	5080	5080	0
267	20240314	160700	2260640800	5080	5080	5080	5080	0
268	20240314	160600	2260640800	5080	5080	5080	5080	0
269	20240314	160500	2260640800	5080	5080	5080	5080	0
270	20240314	160400	2260640800	5080	5080	5080	5080	0
271	20240314	160300	2260640800	5080	5080	5080	5080	0
272	20240314	160200	2260640800	5080	5080	5080	5080	9239
273	20240314	160100	2260640800	5080	5080	5080	5080	0
274	20240314	160000	2260640800	5080	5080	5080	5080	0
275	20240314	155900	2260640800	5080	5080	5080	5080	0
276	20240314	155800	2260640800	5080	5080	5080	5080	0
277	20240314	155700	2260640800	5080	5080	5080	5080	0
278	20240314	155600	2260640800	5080	5080	5080	5080	0
279	20240314	155500	2260640800	5080	5080	5080	5080	0
280	20240314	155400	2260640800	5080	5080	5080	5080	0
281	20240314	155300	2260640800	5080	5080	5080	5080	0
282	20240314	155200	2260640800	5080	5080	5080	5080	0
283	20240314	155100	2260640800	5080	5080	5080	5080	0
284	20240314	155000	2260640800	5080	5080	5080	5080	0
285	20240314	154900	2260640800	5080	5080	5080	5080	0
286	20240314	154800	2260640800	5080	5080	5080	5080	0
287	20240314	154700	2260640800	5080	5080	5080	5080	0
288	20240314	154600	2260640800	5080	5080	5080	5080	0
289	20240314	154500	2260640800	5080	5080	5080	5080	0
290	20240314	154400	2260640800	5080	5080	5080	5080	0
291	20240314	154300	2260640800	5080	5080	5080	5080	0
292	20240314	154200	2260640800	5080	5080	5080	5080	0
293	20240314	154100	2260640800	5080	5080	5080	5080	0
294	20240314	154000	2260640800	5080	5080	5080	5080	0
295	20240314	153900	2260640800	5080	5080	5080	5080	0
296	20240314	153800	2260640800	5080	5080	5080	5080	0
297	20240314	153700	2260640800	5080	5080	5080	5080	0
298	20240314	153600	2260640800	5080	5080	5080	5080	0
299	20240314	153500	2260640800	5080	5080	5080	5080	0
300	20240314	153400	2260640800	5080	5080	5080	5080	0
301	20240314	153300	2260640800	5080	5080	5080	5080	0
302	20240314	153200	2260640800	5080	5080	5080	5080	9239
303	20240314	153100	2260640800	5080	5080	5080	5080	0
304	20240314	153000	2260640800	5080	5080	5080	5080	9239
305	20240314	152900	2213706680	5110	5110	5110	5110	0
306	20240314	152800	2213706680	5110	5110	5110	5110	0
307	20240314	152700	2213706680	5110	5110	5110	5110	0
308	20240314	152600	2213706680	5110	5110	5110	5110	0
309	20240314	152500	2213706680	5110	5110	5110	5110	0
310	20240314	152400	2213706680	5110	5110	5110	5110	0
311	20240314	152300	2213706680	5110	5110	5110	5110	0
312	20240314	152200	2213706680	5110	5110	5110	5110	0
313	20240314	152100	2213706680	5110	5110	5110	5110	0
314	20240314	152000	2213706680	5110	5110	5110	5110	0
315	20240314	151900	2213706680	5110	5090	5110	5070	2846
316	20240314	151800	2199259860	5100	5100	5100	5080	767
317	20240314	151700	2195353160	5100	5100	5100	5090	712
318	20240314	151600	2191724500	5110	5100	5110	5100	13
319	20240314	151500	2191658100	5100	5120	5130	5100	1064
320	20240314	151400	2186224410	5120	5110	5130	5110	7145
321	20240314	151300	2149698700	5110	5110	5110	5090	1069
322	20240314	151200	2144247230	5100	5090	5110	5090	3665
323	20240314	151100	2125563500	5070	5070	5090	5070	104
324	20240314	151000	2125036200	5060	5080	5090	5060	113
325	20240314	150900	2124462930	5090	5060	5090	5050	3530
326	20240314	150800	2106595470	5060	5080	5080	5060	2031
327	20240314	150700	2096298830	5070	5060	5070	5060	2137
328	20240314	150600	2085475370	5060	5050	5060	5050	130
329	20240314	150500	2084818030	5060	5060	5070	5060	370
330	20240314	150400	2082945810	5060	5070	5070	5060	2605
331	20240314	150300	2069752060	5080	5080	5080	5080	883
332	20240314	150200	2065266420	5090	5090	5090	5080	165
333	20240314	150100	2064426580	5100	5100	5100	5100	0
334	20240314	150000	2064426580	5100	5100	5110	5100	1801
335	20240314	145900	2055241470	5100	5090	5100	5090	236
336	20240314	145800	2054040220	5100	5100	5100	5100	64
337	20240314	145700	2053713820	5110	5100	5110	5100	280
338	20240314	145600	2052283120	5100	5100	5100	5100	1429
339	20240314	145500	2044995220	5080	5090	5100	5080	253
340	20240314	145400	2043705030	5100	5100	5110	5080	803
341	20240314	145300	2039618610	5110	5100	5110	5100	2
342	20240314	145200	2039608400	5110	5080	5110	5080	607
343	20240314	145100	2036512180	5080	5080	5080	5080	50
344	20240314	145000	2036258180	5120	5110	5120	5110	921
345	20240314	144900	2031551860	5110	5070	5120	5050	6537
346	20240314	144800	1998346580	5090	5090	5090	5070	1105
347	20240314	144700	1992742010	5090	5080	5090	5070	283
348	20240314	144600	1991304190	5090	5090	5090	5090	231
349	20240314	144500	1990128400	5090	5080	5090	5080	50
350	20240314	144400	1989874290	5090	5090	5090	5080	13
351	20240314	144300	1989808130	5080	5080	5080	5080	23
352	20240314	144200	1989691290	5080	5080	5080	5080	160
353	20240314	144100	1988878490	5080	5080	5080	5080	49
354	20240314	144000	1988629570	5080	5080	5080	5080	10
355	20240314	143900	1988578770	5080	5080	5080	5080	51
356	20240314	143800	1988319690	5080	5070	5080	5070	155
357	20240314	143700	1987533560	5080	5080	5080	5070	41
358	20240314	143600	1987325640	5080	5080	5080	5080	332
359	20240314	143500	1985639080	5080	5090	5090	5080	1250
360	20240314	143400	1979289070	5080	5080	5080	5080	100
361	20240314	143300	1978781070	5090	5090	5090	5090	3
362	20240314	143200	1978765800	5090	5090	5090	5090	0
363	20240314	143100	1978765800	5090	5090	5090	5090	0
364	20240314	143000	1978765800	5090	5090	5090	5090	2
365	20240314	142900	1978755620	5090	5090	5090	5090	10
366	20240314	142800	1978704720	5090	5090	5090	5090	153
367	20240314	142700	1977925950	5080	5090	5090	5080	108
368	20240314	142600	1977377030	5100	5100	5100	5090	59
369	20240314	142500	1977076690	5100	5090	5100	5090	40
370	20240314	142400	1976872770	5090	5090	5090	5090	299
371	20240314	142300	1975350860	5080	5080	5080	5080	1
372	20240314	142200	1975345780	5080	5090	5090	5080	54
373	20240314	142100	1975071380	5090	5090	5090	5090	66
374	20240314	142000	1974735440	5100	5090	5100	5090	58
375	20240314	141900	1974440210	5090	5080	5090	5080	5
376	20240314	141800	1974414800	5090	5080	5090	5080	52
377	20240314	141700	1974150620	5080	5080	5080	5080	500
378	20240314	141600	1971610620	5100	5080	5100	5080	1019
379	20240314	141500	1966418640	5080	5080	5080	5080	190
380	20240314	141400	1965453440	5080	5080	5080	5080	1
381	20240314	141300	1965448360	5090	5090	5090	5090	0
382	20240314	141200	1965448360	5090	5060	5090	5060	285
383	20240314	141100	1964001170	5070	5050	5070	5050	101
384	20240314	141000	1963491100	5060	5060	5060	5050	313
385	20240314	140900	1961909850	5080	5070	5080	5050	205
386	20240314	140800	1960872620	5080	5080	5080	5080	319
387	20240314	140700	1959252100	5090	5080	5090	5080	37
388	20240314	140600	1959063960	5080	5080	5080	5080	15
389	20240314	140500	1958987760	5080	5060	5080	5060	1096
390	20240314	140400	1953440980	5060	5080	5080	5060	369
391	20240314	140300	1951572430	5080	5080	5080	5080	0
392	20240314	140200	1951572430	5080	5080	5100	5080	1588
393	20240314	140100	1943491890	5080	5060	5080	5050	1250
394	20240314	140000	1937146750	5060	5050	5060	5040	321
395	20240314	135900	1935528690	5050	5050	5050	5050	200
396	20240314	135800	1934518690	5050	5050	5050	5050	82
397	20240314	135700	1934104590	5060	5060	5060	5060	0
398	20240314	135600	1934104590	5060	5060	5060	5060	0
399	20240314	135500	1934104590	5060	5060	5060	5060	0
400	20240314	135400	1934104590	5060	5060	5060	5060	1
401	20240314	135300	1934099530	5030	5030	5030	5030	847
402	20240314	135200	1929839120	5060	5060	5060	5060	0
403	20240314	135100	1929839120	5060	5060	5060	5060	1
404	20240314	135000	1929834060	5030	5030	5030	5030	1
405	20240314	134900	1929829030	5070	5070	5070	5070	0
406	20240314	134800	1929829030	5070	5070	5070	5070	0
407	20240314	134700	1929829030	5070	5020	5070	5020	465
408	20240314	134600	1927478620	5050	5050	5050	5050	2
409	20240314	134500	1927468520	5030	5030	5030	5020	349
410	20240314	134400	1925714320	5040	5040	5040	5040	77
411	20240314	134300	1925326240	5040	5040	5050	5040	153
412	20240314	134200	1924555110	5040	5040	5040	5040	1
413	20240314	134100	1924550070	5040	5060	5060	5040	9
414	20240314	134000	1924504630	5060	5040	5060	5040	7
415	20240314	133900	1924469330	5040	5040	5040	5040	284
416	20240314	133800	1923037970	5060	5060	5060	5060	0
417	20240314	133700	1923037970	5060	5060	5060	5060	42
418	20240314	133600	1922825450	5060	5060	5060	5060	6
419	20240314	133500	1922795090	5050	5060	5060	5050	10
420	20240314	133400	1922744500	5040	5040	5040	5040	0
421	20240314	133300	1922744500	5040	5050	5050	5040	9
422	20240314	133200	1922699080	5060	5020	5060	5020	7
423	20240314	133100	1922663850	5020	5020	5020	5020	713
424	20240314	133000	1919084590	5020	5020	5020	5020	111
425	20240314	132900	1918527370	5020	5030	5030	5020	1322
426	20240314	132800	1911890210	5020	5040	5040	5020	155
427	20240314	132700	1911111310	5070	5070	5070	5070	0
428	20240314	132600	1911111310	5070	5030	5070	5030	480
429	20240314	132500	1908696630	5030	5030	5040	5030	475
430	20240314	132400	1906307290	5030	5040	5040	5030	211
431	20240314	132300	1905245840	5030	5030	5030	5030	2
432	20240314	132200	1905235780	5030	5030	5040	5030	1254
433	20240314	132100	1898928140	5040	5040	5040	5040	692
434	20240314	132000	1895440460	5040	5040	5040	5030	809
435	20240314	131900	1891367090	5040	5040	5040	5040	0
436	20240314	131800	1891367090	5040	5060	5060	5040	1845
437	20240314	131700	1882059190	5060	5060	5060	5060	124
438	20240314	131600	1881431750	5050	5050	5050	5050	101
439	20240314	131500	1880921700	5060	5060	5060	5060	13
440	20240314	131400	1880855920	5060	5060	5060	5060	57
441	20240314	131300	1880567500	5060	5060	5060	5060	5
442	20240314	131200	1880542200	5070	5070	5080	5060	31
443	20240314	131100	1880385160	5080	5090	5090	5080	716
444	20240314	131000	1876747370	5090	5080	5090	5080	209
445	20240314	130900	1875685620	5080	5080	5080	5080	22
446	20240314	130800	1875573860	5080	5080	5080	5050	667
447	20240314	130700	1872205420	5080	5080	5080	5080	0
448	20240314	130600	1872205420	5080	5070	5080	5050	52
449	20240314	130500	1871942170	5070	5070	5070	5070	20
450	20240314	130400	1871840770	5080	5080	5080	5080	0
451	20240314	130300	1871840770	5080	5080	5080	5070	3
452	20240314	130200	1871825540	5080	5080	5080	5080	0
453	20240314	130100	1871825540	5080	5050	5080	5050	141
454	20240314	130000	1871111260	5050	5050	5050	5050	0
455	20240314	125900	1871111260	5050	5070	5070	5050	631
456	20240314	125800	1867924020	5080	5060	5080	5060	253
457	20240314	125700	1866643810	5040	5060	5060	5040	92
458	20240314	125600	1866179840	5060	5040	5060	5040	23
459	20240314	125500	1866063860	5060	5050	5060	5050	237
460	20240314	125400	1864866640	5060	5040	5060	5040	72
461	20240314	125300	1864503450	5040	5060	5060	5040	683
462	20240314	125200	1861051300	5060	5060	5060	5060	37
463	20240314	125100	1860864080	5060	5080	5090	5050	141
464	20240314	125000	1860147950	5080	5070	5080	5070	300
465	20240314	124900	1858625730	5080	5070	5080	5070	13
466	20240314	124800	1858559790	5050	5060	5060	5050	252
467	20240314	124700	1857284690	5060	5060	5060	5060	60
468	20240314	124600	1856981090	5060	5050	5060	5050	6
469	20240314	124500	1856950780	5050	5050	5050	5050	0
470	20240314	124400	1856950780	5050	5050	5050	5050	0
471	20240314	124300	1856950780	5050	5050	5050	5050	0
472	20240314	124200	1856950780	5050	5050	5050	5050	0
473	20240314	124100	1856950780	5050	5050	5060	5050	1189
474	20240314	124000	1850945930	5060	5060	5060	5060	1
475	20240314	123900	1850940870	5070	5070	5070	5070	0
476	20240314	123800	1850940870	5070	5070	5070	5070	113
477	20240314	123700	1850367960	5020	5050	5050	5020	4372
478	20240314	123600	1828378730	5050	5050	5050	5050	1
479	20240314	123500	1828373680	5050	5080	5090	5050	16
480	20240314	123400	1828292550	5070	5050	5070	5050	621
481	20240314	123300	1825144220	5060	5060	5060	5060	0
482	20240314	123200	1825144220	5060	5050	5060	5050	360
483	20240314	123100	1823326210	5040	5040	5040	5040	0
484	20240314	123000	1823326210	5040	5060	5060	5040	86
485	20240314	122900	1822892570	5020	5040	5040	5020	1440
486	20240314	122800	1815661820	5070	5070	5070	5070	0
487	20240314	122700	1815661820	5070	5090	5090	5030	925
488	20240314	122600	1811003710	5020	5090	5090	5020	15725
489	20240314	122500	1731773760	5090	5090	5090	5080	7
490	20240314	122400	1731738140	5080	5080	5080	5080	3
491	20240314	122300	1731722900	5070	5070	5070	5070	0
492	20240314	122200	1731722900	5070	5080	5080	5070	1161
493	20240314	122100	1725827600	5080	5070	5080	5070	138
494	20240314	122000	1725126750	5070	5070	5070	5060	76
495	20240314	121900	1724741580	5060	5060	5060	5060	601
496	20240314	121800	1721700520	5060	5060	5060	5060	199
497	20240314	121700	1720693580	5070	5070	5070	5070	6
498	20240314	121600	1720663160	5070	5050	5070	5050	2
499	20240314	121500	1720653040	5080	5060	5080	5050	326
500	20240314	121400	1719006230	5080	5080	5080	5080	0
501	20240314	121300	1719006230	5080	5080	5080	5080	0
502	20240314	121200	1719006230	5080	5060	5080	5060	92
503	20240314	121100	1718540510	5060	5060	5060	5060	47
504	20240314	121000	1718302690	5090	5090	5090	5090	0
505	20240314	120900	1718302690	5090	5090	5090	5090	108
506	20240314	120800	1717752970	5080	5080	5080	5080	268
507	20240314	120700	1716391530	5070	5060	5070	5060	19
508	20240314	120600	1716295290	5080	5060	5080	5060	22
509	20240314	120500	1716183670	5080	5060	5080	5060	44
510	20240314	120400	1715961010	5080	5080	5080	5080	0
511	20240314	120300	1715961010	5080	5080	5080	5080	10
512	20240314	120200	1715910210	5060	5050	5080	5050	978
513	20240314	120100	1710965940	5050	5050	5050	5050	229
514	20240314	120000	1709809490	5050	5050	5050	5050	15
515	20240314	115900	1709733740	5050	5050	5050	5050	0
516	20240314	115800	1709733740	5050	5050	5050	5050	113
517	20240314	115700	1709163090	5050	5060	5060	5050	260
518	20240314	115600	1707849940	5060	5060	5060	5060	7
519	20240314	115500	1707814520	5060	5070	5070	5060	159
520	20240314	115400	1707008480	5070	5080	5080	5070	32
521	20240314	115300	1706846140	5080	5080	5080	5080	60
522	20240314	115200	1706541340	5070	5120	5120	5070	197
523	20240314	115100	1705542500	5140	5040	5140	5040	2730
524	20240314	115000	1691608410	5060	5060	5060	5060	0
525	20240314	114900	1691608410	5060	5060	5060	5060	0
526	20240314	114800	1691608410	5060	5050	5060	5050	178
527	20240314	114700	1690709500	5050	5050	5050	5050	823
528	20240314	114600	1686553350	5030	5040	5040	5030	260
529	20240314	114500	1685244880	5050	5050	5050	5050	0
530	20240314	114400	1685244880	5050	5050	5050	5020	71
531	20240314	114300	1684888340	5030	5030	5030	5030	3
532	20240314	114200	1684873250	5050	5030	5050	5020	2554
533	20240314	114100	1672039030	5030	5040	5040	5030	805
534	20240314	114000	1667989010	5040	5040	5040	5040	266
535	20240314	113900	1666648370	5040	5040	5040	5040	172
536	20240314	113800	1665781490	5040	5050	5050	5040	100
537	20240314	113700	1665277480	5050	5050	5050	5050	200
538	20240314	113600	1664267480	5060	5050	5060	5040	232
539	20240314	113500	1663096050	5050	5050	5050	5050	100
540	20240314	113400	1662591050	5070	5070	5070	5070	0
541	20240314	113300	1662591050	5070	5070	5070	5070	3
542	20240314	113200	1662575840	5050	5040	5050	5040	629
543	20240314	113100	1659400270	5040	5040	5040	5040	14
544	20240314	113000	1659329710	5040	5040	5040	5040	48
545	20240314	112900	1659087790	5050	5050	5050	5050	1
546	20240314	112800	1659082740	5050	5030	5050	5030	11
547	20240314	112700	1659027210	5030	5030	5030	5030	0
548	20240314	112600	1659027210	5030	5040	5040	5030	227
549	20240314	112500	1657885090	5040	5030	5040	5030	2
550	20240314	112400	1657875020	5030	5030	5030	5030	839
551	20240314	112300	1653654850	5030	5030	5030	5030	0
552	20240314	112200	1653654850	5030	5030	5030	5030	208
553	20240314	112100	1652608610	5030	5030	5030	5030	0
554	20240314	112000	1652608610	5030	5030	5050	5030	324
555	20240314	111900	1650978870	5020	5030	5050	5020	92
556	20240314	111800	1650515940	5030	5050	5050	5030	360
557	20240314	111700	1648705100	5050	5050	5050	5050	16
558	20240314	111600	1648624300	5030	5050	5050	5030	555
559	20240314	111500	1645832290	5030	5030	5050	5030	98
560	20240314	111400	1645339330	5030	5040	5040	5030	159
561	20240314	111300	1644538840	5050	5050	5050	5050	5
562	20240314	111200	1644513590	5050	5050	5050	5050	44
563	20240314	111100	1644291390	5050	5020	5050	5020	583
564	20240314	111000	1641363510	5020	5040	5040	5020	713
565	20240314	110900	1637780330	5050	5050	5050	5050	0
566	20240314	110800	1637780330	5050	5050	5050	5050	44
567	20240314	110700	1637558130	5020	5020	5020	5020	100
568	20240314	110600	1637056130	5020	5030	5050	5020	151
569	20240314	110500	1636297580	5010	5030	5030	5010	4500
570	20240314	110400	1613710400	5030	5030	5030	5030	335
571	20240314	110300	1612025350	5030	5030	5030	5030	600
572	20240314	110200	1609007350	5040	5040	5040	5040	362
573	20240314	110100	1607182870	5040	5050	5070	5040	2660
574	20240314	110000	1593757930	5060	5060	5060	5060	500
575	20240314	105900	1591227930	5060	5060	5060	5060	1
576	20240314	105800	1591222870	5060	5050	5060	5050	525
577	20240314	105700	1588571540	5070	5050	5070	5040	1065
578	20240314	105600	1583177830	5050	5050	5050	5050	48
579	20240314	105500	1582935430	5050	5060	5060	5050	250
580	20240314	105400	1581672560	5060	5050	5060	5050	31
581	20240314	105300	1581516000	5060	5060	5060	5060	9
582	20240314	105200	1581470460	5070	5070	5070	5070	10
583	20240314	105100	1581419760	5100	5100	5100	5100	4
584	20240314	105000	1581399360	5060	5070	5070	5060	103
585	20240314	104900	1580877850	5070	5070	5070	5070	22
586	20240314	104800	1580766310	5070	5070	5070	5060	249
587	20240314	104700	1579503900	5070	5100	5100	5070	23
588	20240314	104600	1579387260	5100	5080	5100	5080	442
589	20240314	104500	1577141680	5080	5110	5110	5080	582
590	20240314	104400	1574173760	5130	5140	5140	5130	656
591	20240314	104300	1570802820	5140	5130	5140	5130	806
592	20240314	104200	1566662950	5140	5100	5140	5100	1725
593	20240314	104100	1557819340	5100	5100	5140	5100	482
594	20240314	104000	1555350460	5090	5090	5090	5090	543
595	20240314	103900	1552586590	5090	5090	5090	5090	1805
596	20240314	103800	1543399140	5120	5120	5120	5120	35
597	20240314	103700	1543219940	5120	5100	5130	5100	257
598	20240314	103600	1541903590	5140	5140	5140	5140	109
599	20240314	103500	1541343330	5100	5110	5140	5100	1039
600	20240314	103400	1536026400	5100	5100	5100	5100	1159
601	20240314	103300	1530115500	5100	5100	5100	5100	0
602	20240314	103200	1530115500	5100	5100	5100	5100	6
603	20240314	103100	1530084900	5100	5080	5100	5070	228
604	20240314	103000	1528922150	5110	5110	5110	5110	1
605	20240314	102900	1528917040	5110	5110	5110	5070	414
606	20240314	102800	1526816600	5110	5100	5110	5100	931
607	20240314	102700	1522067890	5090	5100	5100	5090	343
608	20240314	102600	1520321920	5070	5080	5080	5070	100
609	20240314	102500	1519814740	5100	5110	5110	5070	149
610	20240314	102400	1519055600	5100	5070	5100	5070	665
611	20240314	102300	1515677280	5080	5070	5080	5070	1605
612	20240314	102200	1507539820	5020	5060	5070	5020	1698
613	20240314	102100	1498947540	5060	5040	5060	5010	5312
614	20240314	102000	1472306870	5070	5060	5070	5040	1416
615	20240314	101900	1465142110	5060	5030	5060	5020	995
616	20240314	101800	1460139700	5060	5060	5060	5030	167
617	20240314	101700	1459298790	5060	5060	5060	5060	619
618	20240314	101600	1456166650	5070	5050	5070	5050	3
619	20240314	101500	1456151460	5070	5070	5070	5070	29
620	20240314	101400	1456004430	5070	5080	5080	5060	51
621	20240314	101300	1455745930	5080	5040	5080	5040	1736
622	20240314	101200	1446978820	5020	5010	5050	5010	240
623	20240314	101100	1445768770	5050	5030	5050	5010	842
624	20240314	101000	1441536050	5030	5010	5030	5000	1455
625	20240314	100900	1434245790	5010	5010	5010	5010	802
626	20240314	100800	1430227770	4995	5000	5010	4995	481
627	20240314	100700	1427822160	5000	5000	5010	4995	2114
628	20240314	100600	1417252460	5000	5010	5010	4995	1451
629	20240314	100500	1409994260	5010	5000	5010	4995	981
630	20240314	100400	1405088910	5000	5030	5030	5000	7705
631	20240314	100300	1366465570	5030	5040	5050	5030	2187
632	20240314	100200	1355444080	5050	5030	5050	5030	1953
633	20240314	100100	1345607660	5030	5020	5040	5000	3174
634	20240314	100000	1329712820	5040	5070	5070	5010	10065
635	20240314	095900	1278997780	5090	5080	5090	5070	2068
636	20240314	095800	1268504950	5090	5090	5100	5090	377
637	20240314	095700	1266585990	5090	5130	5140	5090	1453
638	20240314	095600	1259179820	5130	5100	5130	5100	224
639	20240314	095500	1258033760	5150	5110	5150	5110	2040
640	20240314	095400	1247531320	5160	5100	5160	5100	1193
641	20240314	095300	1241410060	5100	5120	5120	5100	533
642	20240314	095200	1238691720	5120	5130	5150	5120	375
643	20240314	095100	1236766070	5160	5140	5160	5130	226
644	20240314	095000	1235605490	5160	5160	5160	5150	6168
645	20240314	094900	1203799400	5160	5160	5160	5150	1120
646	20240314	094800	1198026790	5150	5170	5190	5150	3381
647	20240314	094700	1180533860	5170	5160	5170	5150	690
648	20240314	094600	1176971660	5160	5100	5160	5070	9324
649	20240314	094500	1129104720	5070	5060	5100	5060	797
650	20240314	094400	1125058310	5060	5070	5100	5060	1314
651	20240314	094300	1118405430	5060	5060	5060	5060	731
652	20240314	094200	1114706570	5070	5070	5070	5070	30
653	20240314	094100	1114554470	5070	5100	5100	5070	316
654	20240314	094000	1112945090	5100	5060	5100	5060	14
655	20240314	093900	1112874090	5060	5070	5070	5060	256
656	20240314	093800	1111578720	5060	5080	5080	5060	459
657	20240314	093700	1109251350	5090	5100	5100	5080	43
658	20240314	093600	1109032820	5100	5070	5100	5060	544
659	20240314	093500	1106276980	5070	5080	5080	5070	1913
660	20240314	093400	1096566790	5070	5070	5080	5050	2380
661	20240314	093300	1084507210	5060	5080	5080	5060	364
662	20240314	093200	1082661690	5060	5120	5150	5000	14682
663	20240314	093100	1008462840	5110	5120	5120	5090	461
664	20240314	093000	1006108480	5130	5090	5130	5090	8022
665	20240314	092900	965215580	5080	5100	5100	5080	1263
666	20240314	092800	958783800	5100	5150	5150	5100	4078
667	20240314	092700	937885240	5150	5110	5160	5110	3043
668	20240314	092600	922254720	5100	5120	5130	5100	3655
669	20240314	092500	903555950	5120	5130	5130	5110	1587
670	20240314	092400	895443680	5130	5140	5140	5120	1857
671	20240314	092300	885919840	5140	5070	5160	5070	6609
672	20240314	092200	852129380	5070	5040	5070	5040	4102
673	20240314	092100	831369140	5050	5060	5060	5040	2936
674	20240314	092000	816532250	5050	5080	5080	5040	2092
675	20240314	091900	805956930	5090	5070	5090	5060	5614
676	20240314	091800	777448110	5070	5050	5070	5050	1122
677	20240314	091700	771772390	5040	5040	5040	5020	1298
678	20240314	091600	765234000	5030	5020	5040	5010	3642
679	20240314	091500	746918380	5010	5050	5070	5010	10028
680	20240314	091400	696434950	5040	5010	5040	5010	3235
681	20240314	091300	680178490	5010	5000	5020	5000	2788
682	20240314	091200	666221400	5000	5000	5010	5000	1064
683	20240314	091100	660901390	5000	4990	5010	4990	12424
684	20240314	091000	598794755	4985	4985	5010	4970	5585
685	20240314	090900	570934755	4985	5000	5000	4960	5113
686	20240314	090800	545490590	4990	4955	5030	4930	15432
687	20240314	090700	468597570	4945	5070	5080	4925	27569
688	20240314	090600	330604710	5070	5090	5090	5070	6797
689	20240314	090500	296053720	5100	5130	5130	5100	6765
690	20240314	090400	261480720	5120	5130	5170	5120	1520
691	20240314	090300	253687800	5130	5190	5200	5120	3191
692	20240314	090200	237244500	5200	5080	5210	5080	7580
693	20240314	090100	198196560	5130	5170	5180	5050	15552
694	20240314	090000	118660810	5200	5120	5210	5030	22804