KissMeData/229000/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204300	656169315	4135	4135	4135	4135	7531
3	20240314	204200	656169315	4135	4135	4135	4135	0
4	20240314	204100	656169315	4135	4135	4135	4135	0
5	20240314	204000	656169315	4135	4135	4135	4135	0
6	20240314	203900	656169315	4135	4135	4135	4135	0
7	20240314	203800	656169315	4135	4135	4135	4135	0
8	20240314	203700	656169315	4135	4135	4135	4135	0
9	20240314	203600	656169315	4135	4135	4135	4135	0
10	20240314	203500	656169315	4135	4135	4135	4135	0
11	20240314	203400	656169315	4135	4135	4135	4135	0
12	20240314	203300	656169315	4135	4135	4135	4135	0
13	20240314	203200	656169315	4135	4135	4135	4135	0
14	20240314	203100	656169315	4135	4135	4135	4135	0
15	20240314	203000	656169315	4135	4135	4135	4135	0
16	20240314	202900	656169315	4135	4135	4135	4135	0
17	20240314	202800	656169315	4135	4135	4135	4135	0
18	20240314	202700	656169315	4135	4135	4135	4135	0
19	20240314	202600	656169315	4135	4135	4135	4135	0
20	20240314	202500	656169315	4135	4135	4135	4135	0
21	20240314	202400	656169315	4135	4135	4135	4135	0
22	20240314	202300	656169315	4135	4135	4135	4135	0
23	20240314	202200	656169315	4135	4135	4135	4135	0
24	20240314	202100	656169315	4135	4135	4135	4135	0
25	20240314	202000	656169315	4135	4135	4135	4135	0
26	20240314	201900	656169315	4135	4135	4135	4135	0
27	20240314	201800	656169315	4135	4135	4135	4135	0
28	20240314	201700	656169315	4135	4135	4135	4135	0
29	20240314	201600	656169315	4135	4135	4135	4135	0
30	20240314	201500	656169315	4135	4135	4135	4135	0
31	20240314	201400	656169315	4135	4135	4135	4135	0
32	20240314	201300	656169315	4135	4135	4135	4135	7531
33	20240314	201200	656169315	4135	4135	4135	4135	0
34	20240314	201100	656169315	4135	4135	4135	4135	0
35	20240314	201000	656169315	4135	4135	4135	4135	0
36	20240314	200900	656169315	4135	4135	4135	4135	0
37	20240314	200800	656169315	4135	4135	4135	4135	0
38	20240314	200700	656169315	4135	4135	4135	4135	0
39	20240314	200600	656169315	4135	4135	4135	4135	0
40	20240314	200500	656169315	4135	4135	4135	4135	0
41	20240314	200400	656169315	4135	4135	4135	4135	0
42	20240314	200300	656169315	4135	4135	4135	4135	0
43	20240314	200200	656169315	4135	4135	4135	4135	0
44	20240314	200100	656169315	4135	4135	4135	4135	0
45	20240314	200000	656169315	4135	4135	4135	4135	0
46	20240314	195900	656169315	4135	4135	4135	4135	0
47	20240314	195800	656169315	4135	4135	4135	4135	0
48	20240314	195700	656169315	4135	4135	4135	4135	0
49	20240314	195600	656169315	4135	4135	4135	4135	0
50	20240314	195500	656169315	4135	4135	4135	4135	0
51	20240314	195400	656169315	4135	4135	4135	4135	0
52	20240314	195300	656169315	4135	4135	4135	4135	0
53	20240314	195200	656169315	4135	4135	4135	4135	0
54	20240314	195100	656169315	4135	4135	4135	4135	0
55	20240314	195000	656169315	4135	4135	4135	4135	0
56	20240314	194900	656169315	4135	4135	4135	4135	0
57	20240314	194800	656169315	4135	4135	4135	4135	0
58	20240314	194700	656169315	4135	4135	4135	4135	0
59	20240314	194600	656169315	4135	4135	4135	4135	0
60	20240314	194500	656169315	4135	4135	4135	4135	0
61	20240314	194400	656169315	4135	4135	4135	4135	0
62	20240314	194300	656169315	4135	4135	4135	4135	7531
63	20240314	194200	656169315	4135	4135	4135	4135	0
64	20240314	194100	656169315	4135	4135	4135	4135	0
65	20240314	194000	656169315	4135	4135	4135	4135	0
66	20240314	193900	656169315	4135	4135	4135	4135	0
67	20240314	193800	656169315	4135	4135	4135	4135	0
68	20240314	193700	656169315	4135	4135	4135	4135	0
69	20240314	193600	656169315	4135	4135	4135	4135	0
70	20240314	193500	656169315	4135	4135	4135	4135	0
71	20240314	193400	656169315	4135	4135	4135	4135	0
72	20240314	193300	656169315	4135	4135	4135	4135	0
73	20240314	193200	656169315	4135	4135	4135	4135	0
74	20240314	193100	656169315	4135	4135	4135	4135	0
75	20240314	193000	656169315	4135	4135	4135	4135	0
76	20240314	192900	656169315	4135	4135	4135	4135	0
77	20240314	192800	656169315	4135	4135	4135	4135	0
78	20240314	192700	656169315	4135	4135	4135	4135	0
79	20240314	192600	656169315	4135	4135	4135	4135	0
80	20240314	192500	656169315	4135	4135	4135	4135	0
81	20240314	192400	656169315	4135	4135	4135	4135	0
82	20240314	192300	656169315	4135	4135	4135	4135	0
83	20240314	192200	656169315	4135	4135	4135	4135	0
84	20240314	192100	656169315	4135	4135	4135	4135	0
85	20240314	192000	656169315	4135	4135	4135	4135	0
86	20240314	191900	656169315	4135	4135	4135	4135	0
87	20240314	191800	656169315	4135	4135	4135	4135	0
88	20240314	191700	656169315	4135	4135	4135	4135	0
89	20240314	191600	656169315	4135	4135	4135	4135	0
90	20240314	191500	656169315	4135	4135	4135	4135	0
91	20240314	191400	656169315	4135	4135	4135	4135	0
92	20240314	191300	656169315	4135	4135	4135	4135	7531
93	20240314	191200	656169315	4135	4135	4135	4135	0
94	20240314	191100	656169315	4135	4135	4135	4135	0
95	20240314	191000	656169315	4135	4135	4135	4135	0
96	20240314	190900	656169315	4135	4135	4135	4135	0
97	20240314	190800	656169315	4135	4135	4135	4135	0
98	20240314	190700	656169315	4135	4135	4135	4135	0
99	20240314	190600	656169315	4135	4135	4135	4135	0
100	20240314	190500	656169315	4135	4135	4135	4135	0
101	20240314	190400	656169315	4135	4135	4135	4135	0
102	20240314	190300	656169315	4135	4135	4135	4135	0
103	20240314	190200	656169315	4135	4135	4135	4135	0
104	20240314	190100	656169315	4135	4135	4135	4135	0
105	20240314	190000	656169315	4135	4135	4135	4135	0
106	20240314	185900	656169315	4135	4135	4135	4135	0
107	20240314	185800	656169315	4135	4135	4135	4135	0
108	20240314	185700	656169315	4135	4135	4135	4135	0
109	20240314	185600	656169315	4135	4135	4135	4135	0
110	20240314	185500	656169315	4135	4135	4135	4135	0
111	20240314	185400	656169315	4135	4135	4135	4135	0
112	20240314	185300	656169315	4135	4135	4135	4135	0
113	20240314	185200	656169315	4135	4135	4135	4135	0
114	20240314	185100	656169315	4135	4135	4135	4135	0
115	20240314	185000	656169315	4135	4135	4135	4135	0
116	20240314	184900	656169315	4135	4135	4135	4135	0
117	20240314	184800	656169315	4135	4135	4135	4135	0
118	20240314	184700	656169315	4135	4135	4135	4135	0
119	20240314	184600	656169315	4135	4135	4135	4135	0
120	20240314	184500	656169315	4135	4135	4135	4135	0
121	20240314	184400	656169315	4135	4135	4135	4135	0
122	20240314	184300	656169315	4135	4135	4135	4135	7531
123	20240314	184200	656169315	4135	4135	4135	4135	0
124	20240314	184100	656169315	4135	4135	4135	4135	0
125	20240314	184000	656169315	4135	4135	4135	4135	0
126	20240314	183900	656169315	4135	4135	4135	4135	0
127	20240314	183800	656169315	4135	4135	4135	4135	0
128	20240314	183700	656169315	4135	4135	4135	4135	0
129	20240314	183600	656169315	4135	4135	4135	4135	0
130	20240314	183500	656169315	4135	4135	4135	4135	0
131	20240314	183400	656169315	4135	4135	4135	4135	0
132	20240314	183300	656169315	4135	4135	4135	4135	0
133	20240314	183200	656169315	4135	4135	4135	4135	0
134	20240314	183100	656169315	4135	4135	4135	4135	0
135	20240314	183000	656169315	4135	4135	4135	4135	0
136	20240314	182900	656169315	4135	4135	4135	4135	0
137	20240314	182800	656169315	4135	4135	4135	4135	0
138	20240314	182700	656169315	4135	4135	4135	4135	0
139	20240314	182600	656169315	4135	4135	4135	4135	0
140	20240314	182500	656169315	4135	4135	4135	4135	0
141	20240314	182400	656169315	4135	4135	4135	4135	0
142	20240314	182300	656169315	4135	4135	4135	4135	0
143	20240314	182200	656169315	4135	4135	4135	4135	0
144	20240314	182100	656169315	4135	4135	4135	4135	0
145	20240314	182000	656169315	4135	4135	4135	4135	0
146	20240314	181900	656169315	4135	4135	4135	4135	0
147	20240314	181800	656169315	4135	4135	4135	4135	0
148	20240314	181700	656169315	4135	4135	4135	4135	0
149	20240314	181600	656169315	4135	4135	4135	4135	0
150	20240314	181500	656169315	4135	4135	4135	4135	0
151	20240314	181400	656169315	4135	4135	4135	4135	0
152	20240314	181300	656169315	4135	4135	4135	4135	7531
153	20240314	181200	656169315	4135	4135	4135	4135	0
154	20240314	181100	656169315	4135	4135	4135	4135	0
155	20240314	181000	656169315	4135	4135	4135	4135	0
156	20240314	180900	656169315	4135	4135	4135	4135	0
157	20240314	180800	656169315	4135	4135	4135	4135	0
158	20240314	180700	656169315	4135	4135	4135	4135	0
159	20240314	180600	656169315	4135	4135	4135	4135	0
160	20240314	180500	656169315	4135	4135	4135	4135	0
161	20240314	180400	656169315	4135	4135	4135	4135	0
162	20240314	180300	656169315	4135	4135	4135	4135	0
163	20240314	180200	656169315	4135	4135	4135	4135	0
164	20240314	180100	656169315	4135	4135	4135	4135	0
165	20240314	180000	656169315	4135	4135	4135	4135	0
166	20240314	175900	656169315	4135	4135	4135	4135	0
167	20240314	175800	656169315	4135	4135	4135	4135	0
168	20240314	175700	656169315	4135	4135	4135	4135	0
169	20240314	175600	656169315	4135	4135	4135	4135	0
170	20240314	175500	656169315	4135	4135	4135	4135	0
171	20240314	175400	656169315	4135	4135	4135	4135	0
172	20240314	175300	656169315	4135	4135	4135	4135	0
173	20240314	175200	656169315	4135	4135	4135	4135	0
174	20240314	175100	656169315	4135	4135	4135	4135	0
175	20240314	175000	656169315	4135	4135	4135	4135	0
176	20240314	174900	656169315	4135	4135	4135	4135	0
177	20240314	174800	656169315	4135	4135	4135	4135	0
178	20240314	174700	656169315	4135	4135	4135	4135	0
179	20240314	174600	656169315	4135	4135	4135	4135	0
180	20240314	174500	656169315	4135	4135	4135	4135	0
181	20240314	174400	656169315	4135	4135	4135	4135	0
182	20240314	174300	656169315	4135	4135	4135	4135	7531
183	20240314	174200	656169315	4135	4135	4135	4135	0
184	20240314	174100	656169315	4135	4135	4135	4135	0
185	20240314	174000	656169315	4135	4135	4135	4135	0
186	20240314	173900	656169315	4135	4135	4135	4135	0
187	20240314	173800	656169315	4135	4135	4135	4135	0
188	20240314	173700	656169315	4135	4135	4135	4135	0
189	20240314	173600	656169315	4135	4135	4135	4135	0
190	20240314	173500	656169315	4135	4135	4135	4135	0
191	20240314	173400	656169315	4135	4135	4135	4135	0
192	20240314	173300	656169315	4135	4135	4135	4135	0
193	20240314	173200	656169315	4135	4135	4135	4135	0
194	20240314	173100	656169315	4135	4135	4135	4135	0
195	20240314	173000	656169315	4135	4135	4135	4135	0
196	20240314	172900	656169315	4135	4135	4135	4135	0
197	20240314	172800	656169315	4135	4135	4135	4135	0
198	20240314	172700	656169315	4135	4135	4135	4135	0
199	20240314	172600	656169315	4135	4135	4135	4135	0
200	20240314	172500	656169315	4135	4135	4135	4135	0
201	20240314	172400	656169315	4135	4135	4135	4135	0
202	20240314	172300	656169315	4135	4135	4135	4135	0
203	20240314	172200	656169315	4135	4135	4135	4135	0
204	20240314	172100	656169315	4135	4135	4135	4135	0
205	20240314	172000	656169315	4135	4135	4135	4135	0
206	20240314	171900	656169315	4135	4135	4135	4135	0
207	20240314	171800	656169315	4135	4135	4135	4135	0
208	20240314	171700	656169315	4135	4135	4135	4135	0
209	20240314	171600	656169315	4135	4135	4135	4135	0
210	20240314	171500	656169315	4135	4135	4135	4135	0
211	20240314	171400	656169315	4135	4135	4135	4135	0
212	20240314	171300	656169315	4135	4135	4135	4135	7531
213	20240314	171200	656169315	4135	4135	4135	4135	0
214	20240314	171100	656169315	4135	4135	4135	4135	0
215	20240314	171000	656169315	4135	4135	4135	4135	0
216	20240314	170900	656169315	4135	4135	4135	4135	0
217	20240314	170800	656169315	4135	4135	4135	4135	0
218	20240314	170700	656169315	4135	4135	4135	4135	0
219	20240314	170600	656169315	4135	4135	4135	4135	0
220	20240314	170500	656169315	4135	4135	4135	4135	0
221	20240314	170400	656169315	4135	4135	4135	4135	0
222	20240314	170300	656169315	4135	4135	4135	4135	0
223	20240314	170200	656169315	4135	4135	4135	4135	0
224	20240314	170100	656169315	4135	4135	4135	4135	0
225	20240314	170000	656169315	4135	4135	4135	4135	0
226	20240314	165900	656169315	4135	4135	4135	4135	0
227	20240314	165800	656169315	4135	4135	4135	4135	0
228	20240314	165700	656169315	4135	4135	4135	4135	0
229	20240314	165600	656169315	4135	4135	4135	4135	0
230	20240314	165500	656169315	4135	4135	4135	4135	0
231	20240314	165400	656169315	4135	4135	4135	4135	0
232	20240314	165300	656169315	4135	4135	4135	4135	0
233	20240314	165200	656169315	4135	4135	4135	4135	0
234	20240314	165100	656169315	4135	4135	4135	4135	0
235	20240314	165000	656169315	4135	4135	4135	4135	0
236	20240314	164900	656169315	4135	4135	4135	4135	0
237	20240314	164800	656169315	4135	4135	4135	4135	0
238	20240314	164700	656169315	4135	4135	4135	4135	0
239	20240314	164600	656169315	4135	4135	4135	4135	0
240	20240314	164500	656169315	4135	4135	4135	4135	0
241	20240314	164400	656169315	4135	4135	4135	4135	0
242	20240314	164300	656169315	4135	4135	4135	4135	7531
243	20240314	164200	656169315	4135	4135	4135	4135	0
244	20240314	164100	656169315	4135	4135	4135	4135	0
245	20240314	164000	656169315	4135	4135	4135	4135	0
246	20240314	163900	656169315	4135	4135	4135	4135	0
247	20240314	163800	656169315	4135	4135	4135	4135	0
248	20240314	163700	656169315	4135	4135	4135	4135	0
249	20240314	163600	656169315	4135	4135	4135	4135	0
250	20240314	163500	656169315	4135	4135	4135	4135	0
251	20240314	163400	656169315	4135	4135	4135	4135	0
252	20240314	163300	656169315	4135	4135	4135	4135	0
253	20240314	163200	656169315	4135	4135	4135	4135	0
254	20240314	163100	656169315	4135	4135	4135	4135	0
255	20240314	163000	656169315	4135	4135	4135	4135	0
256	20240314	162900	656169315	4135	4135	4135	4135	0
257	20240314	162800	656169315	4135	4135	4135	4135	0
258	20240314	162700	656169315	4135	4135	4135	4135	0
259	20240314	162600	656169315	4135	4135	4135	4135	0
260	20240314	162500	656169315	4135	4135	4135	4135	0
261	20240314	162400	656169315	4135	4135	4135	4135	0
262	20240314	162300	656169315	4135	4135	4135	4135	0
263	20240314	162200	656169315	4135	4135	4135	4135	0
264	20240314	162100	656169315	4135	4135	4135	4135	0
265	20240314	162000	656169315	4135	4135	4135	4135	0
266	20240314	161900	656169315	4135	4135	4135	4135	0
267	20240314	161800	656169315	4135	4135	4135	4135	0
268	20240314	161700	656169315	4135	4135	4135	4135	0
269	20240314	161600	656169315	4135	4135	4135	4135	0
270	20240314	161500	656169315	4135	4135	4135	4135	0
271	20240314	161400	656169315	4135	4135	4135	4135	0
272	20240314	161300	656169315	4135	4135	4135	4135	7531
273	20240314	161200	656169315	4135	4135	4135	4135	0
274	20240314	161100	656169315	4135	4135	4135	4135	0
275	20240314	161000	656169315	4135	4135	4135	4135	0
276	20240314	160900	656169315	4135	4135	4135	4135	0
277	20240314	160800	656169315	4135	4135	4135	4135	0
278	20240314	160700	656169315	4135	4135	4135	4135	0
279	20240314	160600	656169315	4135	4135	4135	4135	0
280	20240314	160500	656169315	4135	4135	4135	4135	0
281	20240314	160400	656169315	4135	4135	4135	4135	0
282	20240314	160300	656169315	4135	4135	4135	4135	0
283	20240314	160200	656169315	4135	4135	4135	4135	0
284	20240314	160100	656169315	4135	4135	4135	4135	0
285	20240314	160000	656169315	4135	4135	4135	4135	0
286	20240314	155900	656169315	4135	4135	4135	4135	0
287	20240314	155800	656169315	4135	4135	4135	4135	0
288	20240314	155700	656169315	4135	4135	4135	4135	0
289	20240314	155600	656169315	4135	4135	4135	4135	0
290	20240314	155500	656169315	4135	4135	4135	4135	0
291	20240314	155400	656169315	4135	4135	4135	4135	0
292	20240314	155300	656169315	4135	4135	4135	4135	0
293	20240314	155200	656169315	4135	4135	4135	4135	0
294	20240314	155100	656169315	4135	4135	4135	4135	0
295	20240314	155000	656169315	4135	4135	4135	4135	0
296	20240314	154900	656169315	4135	4135	4135	4135	0
297	20240314	154800	656169315	4135	4135	4135	4135	0
298	20240314	154700	656169315	4135	4135	4135	4135	0
299	20240314	154600	656169315	4135	4135	4135	4135	0
300	20240314	154500	656169315	4135	4135	4135	4135	0
301	20240314	154400	656169315	4135	4135	4135	4135	0
302	20240314	154300	656169315	4135	4135	4135	4135	7531
303	20240314	154200	656169315	4135	4135	4135	4135	0
304	20240314	154100	656169315	4135	4135	4135	4135	0
305	20240314	154000	656169315	4135	4135	4135	4135	0
306	20240314	153900	656169315	4135	4135	4135	4135	0
307	20240314	153800	656169315	4135	4135	4135	4135	0
308	20240314	153700	656169315	4135	4135	4135	4135	0
309	20240314	153600	656169315	4135	4135	4135	4135	0
310	20240314	153500	656169315	4135	4135	4135	4135	0
311	20240314	153400	656169315	4135	4135	4135	4135	0
312	20240314	153300	656169315	4135	4135	4135	4135	0
313	20240314	153200	656169315	4135	4135	4135	4135	0
314	20240314	153100	656169315	4135	4135	4135	4135	0
315	20240314	153000	656169315	4135	4135	4135	4135	7531
316	20240314	152900	625028630	4120	4120	4120	4120	0
317	20240314	152800	625028630	4120	4120	4120	4120	0
318	20240314	152700	625028630	4120	4120	4120	4120	0
319	20240314	152600	625028630	4120	4120	4120	4120	0
320	20240314	152500	625028630	4120	4120	4120	4120	0
321	20240314	152400	625028630	4120	4120	4120	4120	0
322	20240314	152300	625028630	4120	4120	4120	4120	0
323	20240314	152200	625028630	4120	4120	4120	4120	0
324	20240314	152100	625028630	4120	4120	4120	4120	0
325	20240314	152000	625028630	4120	4120	4120	4120	0
326	20240314	151900	625028630	4120	4125	4135	4120	2341
327	20240314	151800	615380650	4125	4125	4125	4125	38
328	20240314	151700	615223900	4135	4125	4135	4125	1294
329	20240314	151600	609886140	4130	4130	4130	4130	1644
330	20240314	151500	603096420	4130	4130	4130	4130	103
331	20240314	151400	602671030	4125	4135	4135	4125	82
332	20240314	151300	602332430	4130	4130	4130	4130	0
333	20240314	151200	602332430	4130	4130	4130	4130	8
334	20240314	151100	602299390	4130	4130	4130	4130	95
335	20240314	151000	601907040	4130	4165	4165	4130	1884
336	20240314	150900	594107750	4145	4145	4145	4145	257
337	20240314	150800	593042485	4165	4150	4165	4150	190
338	20240314	150700	592251910	4145	4150	4150	4145	170
339	20240314	150600	591547250	4145	4145	4145	4145	42
340	20240314	150500	591373160	4145	4160	4160	4145	174
341	20240314	150400	590651085	4145	4145	4145	4145	0
342	20240314	150300	590651085	4145	4150	4150	4145	61
343	20240314	150200	590398185	4160	4160	4160	4150	3
344	20240314	150100	590385715	4135	4145	4145	4135	55
345	20240314	150000	590157960	4145	4135	4145	4135	516
346	20240314	145900	588022600	4135	4145	4160	4135	1131
347	20240314	145800	583334670	4165	4145	4165	4145	2547
348	20240314	145700	572755735	4140	4140	4140	4140	0
349	20240314	145600	572755735	4140	4140	4140	4140	0
350	20240314	145500	572755735	4140	4140	4140	4140	0
351	20240314	145400	572755735	4140	4140	4140	4140	0
352	20240314	145300	572755735	4140	4140	4140	4140	0
353	20240314	145200	572755735	4140	4140	4140	4140	3
354	20240314	145100	572743315	4125	4145	4145	4125	61
355	20240314	145000	572491485	4145	4145	4145	4145	1
356	20240314	144900	572487340	4125	4125	4125	4125	0
357	20240314	144800	572487340	4125	4140	4140	4125	2208
358	20240314	144700	563372745	4175	4175	4175	4175	0
359	20240314	144600	563372745	4175	4175	4175	4175	0
360	20240314	144500	563372745	4175	4175	4175	4175	0
361	20240314	144400	563372745	4175	4175	4175	4175	0
362	20240314	144300	563372745	4175	4175	4175	4175	2
363	20240314	144200	563364395	4180	4180	4180	4180	0
364	20240314	144100	563364395	4180	4165	4180	4165	1099
365	20240314	144000	558775340	4165	4165	4165	4165	6
366	20240314	143900	558750350	4175	4175	4175	4175	0
367	20240314	143800	558750350	4175	4175	4175	4175	0
368	20240314	143700	558750350	4175	4175	4175	4175	0
369	20240314	143600	558750350	4175	4175	4175	4175	3
370	20240314	143500	558737825	4135	4135	4135	4135	2100
371	20240314	143400	550054325	4145	4145	4145	4145	0
372	20240314	143300	550054325	4145	4145	4145	4145	47
373	20240314	143200	549859510	4130	4145	4145	4130	813
374	20240314	143100	546490405	4150	4150	4150	4150	0
375	20240314	143000	546490405	4150	4160	4160	4150	117
376	20240314	142900	546004785	4160	4160	4160	4160	795
377	20240314	142800	542697585	4160	4160	4160	4160	115
378	20240314	142700	542219185	4180	4180	4180	4180	11
379	20240314	142600	542173205	4160	4160	4160	4160	5
380	20240314	142500	542152405	4170	4170	4170	4170	56
381	20240314	142400	541918885	4180	4175	4180	4175	41
382	20240314	142300	541747705	4175	4175	4175	4175	165
383	20240314	142200	541058830	4170	4170	4170	4170	0
384	20240314	142100	541058830	4170	4170	4170	4170	195
385	20240314	142000	540245680	4175	4175	4175	4175	0
386	20240314	141900	540245680	4175	4175	4175	4175	0
387	20240314	141800	540245680	4175	4175	4175	4175	0
388	20240314	141700	540245680	4175	4175	4175	4175	0
389	20240314	141600	540245680	4175	4175	4175	4175	2
390	20240314	141500	540237330	4175	4175	4175	4175	335
391	20240314	141400	538838705	4175	4175	4175	4175	1
392	20240314	141300	538834530	4175	4175	4175	4175	600
393	20240314	141200	536329530	4175	4175	4175	4175	236
394	20240314	141100	535344230	4175	4175	4175	4175	0
395	20240314	141000	535344230	4175	4185	4190	4175	374
396	20240314	140900	533782230	4160	4155	4160	4155	2
397	20240314	140800	533773915	4160	4190	4190	4160	374
398	20240314	140700	532208055	4195	4195	4195	4195	0
399	20240314	140600	532208055	4195	4150	4195	4150	206
400	20240314	140500	531351610	4150	4150	4150	4150	0
401	20240314	140400	531351610	4150	4155	4155	4150	17
402	20240314	140300	531280995	4180	4180	4180	4180	614
403	20240314	140200	528714475	4180	4180	4180	4180	0
404	20240314	140100	528714475	4180	4180	4180	4180	7
405	20240314	140000	528685215	4180	4180	4180	4180	0
406	20240314	135900	528685215	4180	4180	4180	4180	0
407	20240314	135800	528685215	4180	4180	4180	4180	0
408	20240314	135700	528685215	4180	4180	4195	4180	245
409	20240314	135600	527658200	4190	4180	4190	4180	37
410	20240314	135500	527503340	4175	4175	4185	4175	930
411	20240314	135400	523619185	4180	4180	4180	4180	0
412	20240314	135300	523619185	4180	4180	4180	4180	68
413	20240314	135200	523334945	4155	4155	4155	4155	0
414	20240314	135100	523334945	4155	4155	4155	4155	36
415	20240314	135000	523185365	4150	4150	4150	4150	0
416	20240314	134900	523185365	4150	4150	4150	4150	0
417	20240314	134800	523185365	4150	4150	4150	4150	1
418	20240314	134700	523181215	4180	4180	4180	4180	0
419	20240314	134600	523181215	4180	4180	4180	4180	0
420	20240314	134500	523181215	4180	4170	4180	4170	2
421	20240314	134400	523172865	4180	4180	4180	4180	0
422	20240314	134300	523172865	4180	4180	4180	4180	0
423	20240314	134200	523172865	4180	4180	4180	4180	0
424	20240314	134100	523172865	4180	4180	4180	4180	541
425	20240314	134000	520911485	4180	4180	4180	4180	0
426	20240314	133900	520911485	4180	4180	4180	4180	0
427	20240314	133800	520911485	4180	4180	4180	4180	50
428	20240314	133700	520702485	4180	4150	4180	4140	822
429	20240314	133600	517293650	4180	4180	4180	4180	1
430	20240314	133500	517289470	4190	4190	4190	4190	0
431	20240314	133400	517289470	4190	4155	4190	4155	200
432	20240314	133300	516454710	4150	4140	4150	4140	1153
433	20240314	133200	511675430	4140	4140	4140	4140	43
434	20240314	133100	511497410	4120	4120	4120	4120	0
435	20240314	133000	511497410	4120	4120	4120	4120	0
436	20240314	132900	511497410	4120	4120	4120	4120	148
437	20240314	132800	510887650	4140	4140	4140	4140	30
438	20240314	132700	510763450	4140	4125	4140	4125	1161
439	20240314	132600	505966805	4125	4125	4125	4125	0
440	20240314	132500	505966805	4125	4125	4125	4125	224
441	20240314	132400	505042805	4125	4125	4125	4125	1041
442	20240314	132300	500748680	4130	4130	4130	4130	0
443	20240314	132200	500748680	4130	4130	4130	4130	454
444	20240314	132100	498873660	4130	4130	4130	4130	0
445	20240314	132000	498873660	4130	4130	4130	4130	0
446	20240314	131900	498873660	4130	4140	4140	4130	515
447	20240314	131800	496746700	4140	4140	4140	4140	0
448	20240314	131700	496746700	4140	4140	4140	4140	0
449	20240314	131600	496746700	4140	4140	4140	4140	1
450	20240314	131500	496742560	4130	4130	4130	4130	0
451	20240314	131400	496742560	4130	4130	4130	4130	0
452	20240314	131300	496742560	4130	4130	4130	4130	1140
453	20240314	131200	492034360	4140	4140	4140	4140	0
454	20240314	131100	492034360	4140	4140	4140	4140	152
455	20240314	131000	491405080	4140	4140	4140	4140	20
456	20240314	130900	491322280	4145	4145	4145	4145	0
457	20240314	130800	491322280	4145	4145	4145	4145	3
458	20240314	130700	491309845	4115	4120	4120	4115	100
459	20240314	130600	490898340	4145	4140	4145	4140	200
460	20240314	130500	490069590	4135	4135	4135	4135	0
461	20240314	130400	490069590	4135	4135	4135	4135	0
462	20240314	130300	490069590	4135	4135	4135	4135	500
463	20240314	130200	488002090	4135	4135	4135	4135	0
464	20240314	130100	488002090	4135	4135	4135	4135	0
465	20240314	130000	488002090	4135	4135	4135	4115	538
466	20240314	125900	485788000	4115	4115	4115	4115	0
467	20240314	125800	485788000	4115	4115	4115	4115	0
468	20240314	125700	485788000	4115	4115	4115	4115	0
469	20240314	125600	485788000	4115	4125	4125	4115	3800
470	20240314	125500	470146925	4120	4115	4120	4115	99
471	20240314	125400	469739080	4115	4115	4115	4115	0
472	20240314	125300	469739080	4115	4115	4115	4115	160
473	20240314	125200	469080680	4120	4120	4120	4120	0
474	20240314	125100	469080680	4120	4115	4120	4115	15
475	20240314	125000	469018930	4120	4100	4120	4100	105
476	20240314	124900	468588350	4120	4120	4120	4100	1353
477	20240314	124800	463035080	4115	4115	4115	4115	0
478	20240314	124700	463035080	4115	4115	4115	4115	40
479	20240314	124600	462870480	4115	4100	4115	4100	285
480	20240314	124500	461698390	4100	4100	4100	4100	0
481	20240314	124400	461698390	4100	4100	4100	4100	34
482	20240314	124300	461558990	4100	4100	4100	4100	0
483	20240314	124200	461558990	4100	4100	4100	4100	36
484	20240314	124100	461411390	4115	4115	4115	4115	55
485	20240314	124000	461185065	4100	4105	4105	4100	100
486	20240314	123900	460774880	4100	4100	4100	4100	0
487	20240314	123800	460774880	4100	4105	4105	4100	1518
488	20240314	123700	454547740	4130	4130	4130	4130	0
489	20240314	123600	454547740	4130	4130	4130	4130	0
490	20240314	123500	454547740	4130	4130	4130	4130	1
491	20240314	123400	454543610	4130	4130	4130	4130	704
492	20240314	123300	451636090	4110	4110	4110	4110	0
493	20240314	123200	451636090	4110	4135	4135	4110	310
494	20240314	123100	450354565	4120	4110	4120	4110	33
495	20240314	123000	450218875	4100	4100	4100	4100	0
496	20240314	122900	450218875	4100	4100	4100	4100	0
497	20240314	122800	450218875	4100	4100	4100	4100	0
498	20240314	122700	450218875	4100	4100	4100	4100	0
499	20240314	122600	450218875	4100	4105	4105	4100	603
500	20240314	122500	447745135	4110	4110	4110	4110	287
501	20240314	122400	446565565	4110	4110	4110	4110	6
502	20240314	122300	446540905	4100	4100	4100	4100	0
503	20240314	122200	446540905	4100	4100	4100	4100	0
504	20240314	122100	446540905	4100	4105	4105	4100	1125
505	20240314	122000	441925755	4110	4110	4110	4110	0
506	20240314	121900	441925755	4110	4110	4110	4110	131
507	20240314	121800	441387345	4110	4115	4115	4110	574
508	20240314	121700	439027885	4115	4115	4115	4115	0
509	20240314	121600	439027885	4115	4115	4115	4115	8
510	20240314	121500	438994965	4110	4110	4110	4110	0
511	20240314	121400	438994965	4110	4110	4110	4110	0
512	20240314	121300	438994965	4110	4110	4110	4110	0
513	20240314	121200	438994965	4110	4110	4110	4110	99
514	20240314	121100	438588075	4110	4110	4110	4110	3
515	20240314	121000	438575745	4110	4110	4110	4110	0
516	20240314	120900	438575745	4110	4115	4115	4110	20
517	20240314	120800	438493455	4115	4115	4115	4115	8
518	20240314	120700	438460535	4120	4130	4130	4120	250
519	20240314	120600	437429535	4130	4130	4130	4130	0
520	20240314	120500	437429535	4130	4130	4130	4130	0
521	20240314	120400	437429535	4130	4130	4130	4130	1
522	20240314	120300	437425405	4130	4130	4130	4130	0
523	20240314	120200	437425405	4130	4130	4130	4130	130
524	20240314	120100	436888505	4135	4125	4135	4120	1709
525	20240314	120000	429839690	4125	4125	4125	4125	4
526	20240314	115900	429823190	4120	4120	4120	4120	74
527	20240314	115800	429518310	4115	4120	4120	4115	3
528	20240314	115700	429505960	4120	4125	4125	4120	4
529	20240314	115600	429489475	4125	4135	4135	4125	786
530	20240314	115500	426247215	4115	4105	4115	4105	382
531	20240314	115400	424678690	4105	4110	4110	4105	116
532	20240314	115300	424202190	4110	4110	4110	4110	10
533	20240314	115200	424161090	4110	4110	4110	4110	67
534	20240314	115100	423885720	4110	4110	4110	4110	5
535	20240314	115000	423865170	4110	4110	4110	4110	0
536	20240314	114900	423865170	4110	4110	4110	4110	32
537	20240314	114800	423733650	4110	4110	4110	4110	100
538	20240314	114700	423322650	4110	4110	4110	4110	0
539	20240314	114600	423322650	4110	4110	4110	4110	0
540	20240314	114500	423322650	4110	4110	4110	4110	0
541	20240314	114400	423322650	4110	4110	4110	4110	10
542	20240314	114300	423281550	4110	4110	4110	4110	100
543	20240314	114200	422870550	4115	4115	4115	4115	35
544	20240314	114100	422726525	4115	4120	4120	4115	85
545	20240314	114000	422376500	4125	4130	4130	4125	43
546	20240314	113900	422199100	4130	4130	4130	4130	167
547	20240314	113800	421509390	4095	4100	4100	4095	1160
548	20240314	113700	416755190	4105	4105	4105	4105	0
549	20240314	113600	416755190	4105	4105	4105	4105	0
550	20240314	113500	416755190	4105	4105	4105	4105	92
551	20240314	113400	416377530	4105	4105	4105	4105	1
552	20240314	113300	416373425	4130	4105	4130	4105	551
553	20240314	113200	414097820	4135	4135	4135	4135	0
554	20240314	113100	414097820	4135	4135	4135	4135	1
555	20240314	113000	414093685	4135	4135	4135	4135	0
556	20240314	112900	414093685	4135	4135	4135	4135	0
557	20240314	112800	414093685	4135	4090	4135	4090	1328
558	20240314	112700	408636175	4095	4095	4095	4095	53
559	20240314	112600	408419140	4120	4120	4120	4120	100
560	20240314	112500	408007140	4100	4090	4100	4090	200
561	20240314	112400	407188140	4120	4115	4120	4090	901
562	20240314	112300	403488900	4115	4095	4115	4095	184
563	20240314	112200	402735400	4115	4110	4115	4085	434
564	20240314	112100	400955065	4110	4110	4110	4110	1
565	20240314	112000	400950955	4120	4120	4120	4120	0
566	20240314	111900	400950955	4120	4120	4120	4120	0
567	20240314	111800	400950955	4120	4120	4120	4120	0
568	20240314	111700	400950955	4120	4120	4120	4095	1215
569	20240314	111600	395972940	4100	4125	4130	4100	5975
570	20240314	111500	371429370	4130	4130	4130	4130	0
571	20240314	111400	371429370	4130	4135	4135	4130	200
572	20240314	111300	370602870	4125	4125	4125	4125	5
573	20240314	111200	370582245	4120	4120	4120	4120	0
574	20240314	111100	370582245	4120	4120	4120	4120	671
575	20240314	111000	367817725	4120	4125	4125	4120	130
576	20240314	110900	367281625	4125	4125	4125	4125	1
577	20240314	110800	367277500	4145	4145	4145	4145	0
578	20240314	110700	367277500	4145	4145	4145	4145	3
579	20240314	110600	367265065	4145	4145	4145	4145	200
580	20240314	110500	366436065	4150	4150	4150	4150	0
581	20240314	110400	366436065	4150	4150	4150	4150	72
582	20240314	110300	366137265	4145	4145	4150	4145	160
583	20240314	110200	365473760	4125	4125	4125	4125	0
584	20240314	110100	365473760	4125	4125	4125	4125	1914
585	20240314	110000	357578510	4145	4145	4145	4145	303
586	20240314	105900	356322575	4145	4145	4145	4145	0
587	20240314	105800	356322575	4145	4145	4145	4145	0
588	20240314	105700	356322575	4145	4145	4145	4145	150
589	20240314	105600	355700825	4145	4115	4145	4115	2
590	20240314	105500	355692565	4145	4145	4145	4145	42
591	20240314	105400	355518475	4150	4145	4150	4145	100
592	20240314	105300	355103925	4145	4145	4145	4145	50
593	20240314	105200	354896675	4120	4125	4125	4120	916
594	20240314	105100	351119190	4140	4140	4140	4140	0
595	20240314	105000	351119190	4140	4140	4140	4140	0
596	20240314	104900	351119190	4140	4145	4145	4140	342
597	20240314	104800	349703105	4145	4145	4145	4145	48
598	20240314	104700	349504145	4145	4145	4145	4145	55
599	20240314	104600	349276170	4150	4150	4150	4150	500
600	20240314	104500	347201170	4150	4150	4150	4150	0
601	20240314	104400	347201170	4150	4150	4150	4150	0
602	20240314	104300	347201170	4150	4125	4150	4120	1018
603	20240314	104200	343003170	4130	4130	4130	4130	683
604	20240314	104100	340182380	4150	4150	4150	4150	0
605	20240314	104000	340182380	4150	4140	4150	4135	2640
606	20240314	103900	329260170	4140	4140	4140	4140	0
607	20240314	103800	329260170	4140	4140	4140	4140	241
608	20240314	103700	328262430	4145	4145	4145	4145	0
609	20240314	103600	328262430	4145	4150	4150	4145	102
610	20240314	103500	327839630	4150	4145	4150	4145	201
611	20240314	103400	327005575	4145	4145	4145	4145	0
612	20240314	103300	327005575	4145	4140	4145	4140	630
613	20240314	103200	324394675	4145	4145	4145	4145	7
614	20240314	103100	324365660	4145	4145	4145	4145	4
615	20240314	103000	324349080	4145	4145	4145	4145	183
616	20240314	102900	323590545	4150	4145	4150	4145	245
617	20240314	102800	322575010	4145	4145	4145	4145	18
618	20240314	102700	322500400	4140	4145	4145	4140	274
619	20240314	102600	321366030	4150	4135	4150	4135	259
620	20240314	102500	320295025	4140	4135	4140	4135	50
621	20240314	102400	320088040	4145	4140	4145	4140	239
622	20240314	102300	319098560	4130	4130	4130	4130	250
623	20240314	102200	318066060	4140	4145	4145	4130	1110
624	20240314	102100	313476700	4145	4145	4145	4145	0
625	20240314	102000	313476700	4145	4145	4145	4145	44
626	20240314	101900	313294320	4145	4145	4145	4145	256
627	20240314	101800	312233200	4150	4145	4150	4140	567
628	20240314	101700	309884545	4145	4145	4145	4145	0
629	20240314	101600	309884545	4145	4145	4145	4145	9
630	20240314	101500	309847240	4150	4150	4150	4150	340
631	20240314	101400	308436240	4150	4150	4150	4150	431
632	20240314	101300	306647590	4150	4155	4155	4150	4230
633	20240314	101200	289081555	4155	4155	4155	4155	3726
634	20240314	101100	273600025	4160	4160	4160	4160	1537
635	20240314	101000	267206105	4170	4170	4170	4170	188
636	20240314	100900	266422145	4170	4170	4170	4170	144
637	20240314	100800	265821665	4175	4175	4175	4175	520
638	20240314	100700	263650665	4175	4175	4175	4175	25
639	20240314	100600	263546290	4175	4180	4180	4160	1625
640	20240314	100500	256775280	4180	4200	4200	4180	1048
641	20240314	100400	252389840	4185	4200	4200	4185	10228
642	20240314	100300	209466390	4210	4200	4210	4200	112
643	20240314	100200	208995575	4200	4200	4210	4200	307
644	20240314	100100	207705585	4200	4200	4200	4200	516
645	20240314	100000	205538385	4200	4200	4200	4200	469
646	20240314	095900	203568585	4210	4210	4210	4210	0
647	20240314	095800	203568585	4210	4210	4210	4210	0
648	20240314	095700	203568585	4210	4210	4210	4210	0
649	20240314	095600	203568585	4210	4210	4210	4210	21
650	20240314	095500	203480175	4200	4215	4215	4200	2
651	20240314	095400	203471760	4220	4220	4220	4220	2
652	20240314	095300	203463320	4220	4200	4220	4200	313
653	20240314	095200	202147115	4200	4195	4205	4195	155
654	20240314	095100	201496640	4205	4205	4205	4195	664
655	20240314	095000	198711085	4195	4200	4200	4195	125
656	20240314	094900	198186205	4200	4195	4200	4195	1029
657	20240314	094800	193869050	4195	4215	4215	4195	2298
658	20240314	094700	184210630	4220	4215	4225	4215	59
659	20240314	094600	183961665	4215	4210	4215	4210	71
660	20240314	094500	183662750	4215	4210	4215	4210	111
661	20240314	094400	183195185	4215	4205	4215	4205	105
662	20240314	094300	182752620	4205	4205	4215	4200	528
663	20240314	094200	180534830	4200	4200	4210	4200	11
664	20240314	094100	180488580	4205	4200	4210	4200	8
665	20240314	094000	180454955	4195	4195	4195	4195	149
666	20240314	093900	179829900	4200	4205	4205	4195	108
667	20240314	093800	179376535	4210	4195	4210	4195	283
668	20240314	093700	178189250	4195	4195	4200	4195	1123
669	20240314	093600	173478260	4195	4195	4195	4195	54
670	20240314	093500	173251730	4195	4205	4205	4195	2561
671	20240314	093400	162503305	4215	4200	4220	4200	533
672	20240314	093300	160257485	4200	4210	4210	4200	216
673	20240314	093200	159350255	4220	4220	4220	4220	0
674	20240314	093100	159350255	4220	4200	4220	4195	451
675	20240314	093000	157458280	4195	4200	4200	4195	37
676	20240314	092900	157302945	4195	4220	4220	4195	47
677	20240314	092800	157105705	4195	4195	4195	4195	0
678	20240314	092700	157105705	4195	4195	4225	4195	1425
679	20240314	092600	151125015	4195	4205	4205	4195	466
680	20240314	092500	149169095	4195	4195	4195	4195	99
681	20240314	092400	148753790	4195	4215	4225	4195	2588
682	20240314	092300	137880505	4215	4220	4220	4215	131
683	20240314	092200	137327840	4220	4205	4220	4205	1104
684	20240314	092100	132684770	4205	4200	4205	4200	591
685	20240314	092000	130199995	4230	4215	4230	4205	599
686	20240314	091900	127681120	4205	4215	4215	4205	1356
687	20240314	091800	121972610	4220	4240	4240	4220	2119
688	20240314	091700	113016915	4245	4245	4245	4245	494
689	20240314	091600	110919885	4275	4270	4275	4250	11182
690	20240314	091500	63278770	4275	4275	4285	4270	88
691	20240314	091400	62902565	4275	4275	4275	4265	843
692	20240314	091300	59304690	4275	4265	4275	4260	502
693	20240314	091200	57165265	4265	4260	4305	4260	1494
694	20240314	091100	50773735	4260	4255	4260	4240	243
695	20240314	091000	49740175	4250	4250	4250	4250	818
696	20240314	090900	46263675	4230	4240	4240	4230	561
697	20240314	090800	43888595	4240	4240	4240	4240	0
698	20240314	090700	43888595	4240	4240	4240	4240	580
699	20240314	090600	41429395	4240	4215	4245	4215	601
700	20240314	090500	38890170	4215	4215	4230	4215	111
701	20240314	090400	38422275	4215	4225	4235	4210	961
702	20240314	090300	34366735	4225	4235	4235	4205	1651
703	20240314	090200	27409970	4205	4230	4255	4205	2350
704	20240314	090100	17502645	4220	4245	4245	4205	2860
705	20240314	090000	5466520	4210	4275	4275	4205	1282