KissMeData/446070/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	213200	584644825	5030	5030	5030	5030	5261
3	20240314	213100	584644825	5030	5030	5030	5030	0
4	20240314	213000	584644825	5030	5030	5030	5030	0
5	20240314	212900	584644825	5030	5030	5030	5030	0
6	20240314	212800	584644825	5030	5030	5030	5030	0
7	20240314	212700	584644825	5030	5030	5030	5030	0
8	20240314	212600	584644825	5030	5030	5030	5030	0
9	20240314	212500	584644825	5030	5030	5030	5030	0
10	20240314	212400	584644825	5030	5030	5030	5030	0
11	20240314	212300	584644825	5030	5030	5030	5030	0
12	20240314	212200	584644825	5030	5030	5030	5030	0
13	20240314	212100	584644825	5030	5030	5030	5030	0
14	20240314	212000	584644825	5030	5030	5030	5030	0
15	20240314	211900	584644825	5030	5030	5030	5030	0
16	20240314	211800	584644825	5030	5030	5030	5030	0
17	20240314	211700	584644825	5030	5030	5030	5030	0
18	20240314	211600	584644825	5030	5030	5030	5030	0
19	20240314	211500	584644825	5030	5030	5030	5030	0
20	20240314	211400	584644825	5030	5030	5030	5030	0
21	20240314	211300	584644825	5030	5030	5030	5030	0
22	20240314	211200	584644825	5030	5030	5030	5030	0
23	20240314	211100	584644825	5030	5030	5030	5030	0
24	20240314	211000	584644825	5030	5030	5030	5030	0
25	20240314	210900	584644825	5030	5030	5030	5030	0
26	20240314	210800	584644825	5030	5030	5030	5030	0
27	20240314	210700	584644825	5030	5030	5030	5030	0
28	20240314	210600	584644825	5030	5030	5030	5030	0
29	20240314	210500	584644825	5030	5030	5030	5030	0
30	20240314	210400	584644825	5030	5030	5030	5030	0
31	20240314	210300	584644825	5030	5030	5030	5030	0
32	20240314	210200	584644825	5030	5030	5030	5030	5261
33	20240314	210100	584644825	5030	5030	5030	5030	0
34	20240314	210000	584644825	5030	5030	5030	5030	0
35	20240314	205900	584644825	5030	5030	5030	5030	0
36	20240314	205800	584644825	5030	5030	5030	5030	0
37	20240314	205700	584644825	5030	5030	5030	5030	0
38	20240314	205600	584644825	5030	5030	5030	5030	0
39	20240314	205500	584644825	5030	5030	5030	5030	0
40	20240314	205400	584644825	5030	5030	5030	5030	0
41	20240314	205300	584644825	5030	5030	5030	5030	0
42	20240314	205200	584644825	5030	5030	5030	5030	0
43	20240314	205100	584644825	5030	5030	5030	5030	0
44	20240314	205000	584644825	5030	5030	5030	5030	0
45	20240314	204900	584644825	5030	5030	5030	5030	0
46	20240314	204800	584644825	5030	5030	5030	5030	0
47	20240314	204700	584644825	5030	5030	5030	5030	0
48	20240314	204600	584644825	5030	5030	5030	5030	0
49	20240314	204500	584644825	5030	5030	5030	5030	0
50	20240314	204400	584644825	5030	5030	5030	5030	0
51	20240314	204300	584644825	5030	5030	5030	5030	0
52	20240314	204200	584644825	5030	5030	5030	5030	0
53	20240314	204100	584644825	5030	5030	5030	5030	0
54	20240314	204000	584644825	5030	5030	5030	5030	0
55	20240314	203900	584644825	5030	5030	5030	5030	0
56	20240314	203800	584644825	5030	5030	5030	5030	0
57	20240314	203700	584644825	5030	5030	5030	5030	0
58	20240314	203600	584644825	5030	5030	5030	5030	0
59	20240314	203500	584644825	5030	5030	5030	5030	0
60	20240314	203400	584644825	5030	5030	5030	5030	0
61	20240314	203300	584644825	5030	5030	5030	5030	0
62	20240314	203200	584644825	5030	5030	5030	5030	5261
63	20240314	203100	584644825	5030	5030	5030	5030	0
64	20240314	203000	584644825	5030	5030	5030	5030	0
65	20240314	202900	584644825	5030	5030	5030	5030	0
66	20240314	202800	584644825	5030	5030	5030	5030	0
67	20240314	202700	584644825	5030	5030	5030	5030	0
68	20240314	202600	584644825	5030	5030	5030	5030	0
69	20240314	202500	584644825	5030	5030	5030	5030	0
70	20240314	202400	584644825	5030	5030	5030	5030	0
71	20240314	202300	584644825	5030	5030	5030	5030	0
72	20240314	202200	584644825	5030	5030	5030	5030	0
73	20240314	202100	584644825	5030	5030	5030	5030	0
74	20240314	202000	584644825	5030	5030	5030	5030	0
75	20240314	201900	584644825	5030	5030	5030	5030	0
76	20240314	201800	584644825	5030	5030	5030	5030	0
77	20240314	201700	584644825	5030	5030	5030	5030	0
78	20240314	201600	584644825	5030	5030	5030	5030	0
79	20240314	201500	584644825	5030	5030	5030	5030	0
80	20240314	201400	584644825	5030	5030	5030	5030	0
81	20240314	201300	584644825	5030	5030	5030	5030	0
82	20240314	201200	584644825	5030	5030	5030	5030	0
83	20240314	201100	584644825	5030	5030	5030	5030	0
84	20240314	201000	584644825	5030	5030	5030	5030	0
85	20240314	200900	584644825	5030	5030	5030	5030	0
86	20240314	200800	584644825	5030	5030	5030	5030	0
87	20240314	200700	584644825	5030	5030	5030	5030	0
88	20240314	200600	584644825	5030	5030	5030	5030	0
89	20240314	200500	584644825	5030	5030	5030	5030	0
90	20240314	200400	584644825	5030	5030	5030	5030	0
91	20240314	200300	584644825	5030	5030	5030	5030	0
92	20240314	200200	584644825	5030	5030	5030	5030	5261
93	20240314	200100	584644825	5030	5030	5030	5030	0
94	20240314	200000	584644825	5030	5030	5030	5030	0
95	20240314	195900	584644825	5030	5030	5030	5030	0
96	20240314	195800	584644825	5030	5030	5030	5030	0
97	20240314	195700	584644825	5030	5030	5030	5030	0
98	20240314	195600	584644825	5030	5030	5030	5030	0
99	20240314	195500	584644825	5030	5030	5030	5030	0
100	20240314	195400	584644825	5030	5030	5030	5030	0
101	20240314	195300	584644825	5030	5030	5030	5030	0
102	20240314	195200	584644825	5030	5030	5030	5030	0
103	20240314	195100	584644825	5030	5030	5030	5030	0
104	20240314	195000	584644825	5030	5030	5030	5030	0
105	20240314	194900	584644825	5030	5030	5030	5030	0
106	20240314	194800	584644825	5030	5030	5030	5030	0
107	20240314	194700	584644825	5030	5030	5030	5030	0
108	20240314	194600	584644825	5030	5030	5030	5030	0
109	20240314	194500	584644825	5030	5030	5030	5030	0
110	20240314	194400	584644825	5030	5030	5030	5030	0
111	20240314	194300	584644825	5030	5030	5030	5030	0
112	20240314	194200	584644825	5030	5030	5030	5030	0
113	20240314	194100	584644825	5030	5030	5030	5030	0
114	20240314	194000	584644825	5030	5030	5030	5030	0
115	20240314	193900	584644825	5030	5030	5030	5030	0
116	20240314	193800	584644825	5030	5030	5030	5030	0
117	20240314	193700	584644825	5030	5030	5030	5030	0
118	20240314	193600	584644825	5030	5030	5030	5030	0
119	20240314	193500	584644825	5030	5030	5030	5030	0
120	20240314	193400	584644825	5030	5030	5030	5030	0
121	20240314	193300	584644825	5030	5030	5030	5030	0
122	20240314	193200	584644825	5030	5030	5030	5030	5261
123	20240314	193100	584644825	5030	5030	5030	5030	0
124	20240314	193000	584644825	5030	5030	5030	5030	0
125	20240314	192900	584644825	5030	5030	5030	5030	0
126	20240314	192800	584644825	5030	5030	5030	5030	0
127	20240314	192700	584644825	5030	5030	5030	5030	0
128	20240314	192600	584644825	5030	5030	5030	5030	0
129	20240314	192500	584644825	5030	5030	5030	5030	0
130	20240314	192400	584644825	5030	5030	5030	5030	0
131	20240314	192300	584644825	5030	5030	5030	5030	0
132	20240314	192200	584644825	5030	5030	5030	5030	0
133	20240314	192100	584644825	5030	5030	5030	5030	0
134	20240314	192000	584644825	5030	5030	5030	5030	0
135	20240314	191900	584644825	5030	5030	5030	5030	0
136	20240314	191800	584644825	5030	5030	5030	5030	0
137	20240314	191700	584644825	5030	5030	5030	5030	0
138	20240314	191600	584644825	5030	5030	5030	5030	0
139	20240314	191500	584644825	5030	5030	5030	5030	0
140	20240314	191400	584644825	5030	5030	5030	5030	0
141	20240314	191300	584644825	5030	5030	5030	5030	0
142	20240314	191200	584644825	5030	5030	5030	5030	0
143	20240314	191100	584644825	5030	5030	5030	5030	0
144	20240314	191000	584644825	5030	5030	5030	5030	0
145	20240314	190900	584644825	5030	5030	5030	5030	0
146	20240314	190800	584644825	5030	5030	5030	5030	0
147	20240314	190700	584644825	5030	5030	5030	5030	0
148	20240314	190600	584644825	5030	5030	5030	5030	0
149	20240314	190500	584644825	5030	5030	5030	5030	0
150	20240314	190400	584644825	5030	5030	5030	5030	0
151	20240314	190300	584644825	5030	5030	5030	5030	0
152	20240314	190200	584644825	5030	5030	5030	5030	5261
153	20240314	190100	584644825	5030	5030	5030	5030	0
154	20240314	190000	584644825	5030	5030	5030	5030	0
155	20240314	185900	584644825	5030	5030	5030	5030	0
156	20240314	185800	584644825	5030	5030	5030	5030	0
157	20240314	185700	584644825	5030	5030	5030	5030	0
158	20240314	185600	584644825	5030	5030	5030	5030	0
159	20240314	185500	584644825	5030	5030	5030	5030	0
160	20240314	185400	584644825	5030	5030	5030	5030	0
161	20240314	185300	584644825	5030	5030	5030	5030	0
162	20240314	185200	584644825	5030	5030	5030	5030	0
163	20240314	185100	584644825	5030	5030	5030	5030	0
164	20240314	185000	584644825	5030	5030	5030	5030	0
165	20240314	184900	584644825	5030	5030	5030	5030	0
166	20240314	184800	584644825	5030	5030	5030	5030	0
167	20240314	184700	584644825	5030	5030	5030	5030	0
168	20240314	184600	584644825	5030	5030	5030	5030	0
169	20240314	184500	584644825	5030	5030	5030	5030	0
170	20240314	184400	584644825	5030	5030	5030	5030	0
171	20240314	184300	584644825	5030	5030	5030	5030	0
172	20240314	184200	584644825	5030	5030	5030	5030	0
173	20240314	184100	584644825	5030	5030	5030	5030	0
174	20240314	184000	584644825	5030	5030	5030	5030	0
175	20240314	183900	584644825	5030	5030	5030	5030	0
176	20240314	183800	584644825	5030	5030	5030	5030	0
177	20240314	183700	584644825	5030	5030	5030	5030	0
178	20240314	183600	584644825	5030	5030	5030	5030	0
179	20240314	183500	584644825	5030	5030	5030	5030	0
180	20240314	183400	584644825	5030	5030	5030	5030	0
181	20240314	183300	584644825	5030	5030	5030	5030	0
182	20240314	183200	584644825	5030	5030	5030	5030	5261
183	20240314	183100	584644825	5030	5030	5030	5030	0
184	20240314	183000	584644825	5030	5030	5030	5030	0
185	20240314	182900	584644825	5030	5030	5030	5030	0
186	20240314	182800	584644825	5030	5030	5030	5030	0
187	20240314	182700	584644825	5030	5030	5030	5030	0
188	20240314	182600	584644825	5030	5030	5030	5030	0
189	20240314	182500	584644825	5030	5030	5030	5030	0
190	20240314	182400	584644825	5030	5030	5030	5030	0
191	20240314	182300	584644825	5030	5030	5030	5030	0
192	20240314	182200	584644825	5030	5030	5030	5030	0
193	20240314	182100	584644825	5030	5030	5030	5030	0
194	20240314	182000	584644825	5030	5030	5030	5030	0
195	20240314	181900	584644825	5030	5030	5030	5030	0
196	20240314	181800	584644825	5030	5030	5030	5030	0
197	20240314	181700	584644825	5030	5030	5030	5030	0
198	20240314	181600	584644825	5030	5030	5030	5030	0
199	20240314	181500	584644825	5030	5030	5030	5030	0
200	20240314	181400	584644825	5030	5030	5030	5030	0
201	20240314	181300	584644825	5030	5030	5030	5030	0
202	20240314	181200	584644825	5030	5030	5030	5030	0
203	20240314	181100	584644825	5030	5030	5030	5030	0
204	20240314	181000	584644825	5030	5030	5030	5030	0
205	20240314	180900	584644825	5030	5030	5030	5030	0
206	20240314	180800	584644825	5030	5030	5030	5030	0
207	20240314	180700	584644825	5030	5030	5030	5030	0
208	20240314	180600	584644825	5030	5030	5030	5030	0
209	20240314	180500	584644825	5030	5030	5030	5030	0
210	20240314	180400	584644825	5030	5030	5030	5030	0
211	20240314	180300	584644825	5030	5030	5030	5030	0
212	20240314	180200	584644825	5030	5030	5030	5030	5261
213	20240314	180100	584644825	5030	5030	5030	5030	0
214	20240314	180000	584644825	5030	5030	5030	5030	0
215	20240314	175900	584644825	5030	5030	5030	5030	0
216	20240314	175800	584644825	5030	5030	5030	5030	0
217	20240314	175700	584644825	5030	5030	5030	5030	0
218	20240314	175600	584644825	5030	5030	5030	5030	0
219	20240314	175500	584644825	5030	5030	5030	5030	0
220	20240314	175400	584644825	5030	5030	5030	5030	0
221	20240314	175300	584644825	5030	5030	5030	5030	0
222	20240314	175200	584644825	5030	5030	5030	5030	0
223	20240314	175100	584644825	5030	5030	5030	5030	0
224	20240314	175000	584644825	5030	5030	5030	5030	0
225	20240314	174900	584644825	5030	5030	5030	5030	0
226	20240314	174800	584644825	5030	5030	5030	5030	0
227	20240314	174700	584644825	5030	5030	5030	5030	0
228	20240314	174600	584644825	5030	5030	5030	5030	0
229	20240314	174500	584644825	5030	5030	5030	5030	0
230	20240314	174400	584644825	5030	5030	5030	5030	0
231	20240314	174300	584644825	5030	5030	5030	5030	0
232	20240314	174200	584644825	5030	5030	5030	5030	0
233	20240314	174100	584644825	5030	5030	5030	5030	0
234	20240314	174000	584644825	5030	5030	5030	5030	0
235	20240314	173900	584644825	5030	5030	5030	5030	0
236	20240314	173800	584644825	5030	5030	5030	5030	0
237	20240314	173700	584644825	5030	5030	5030	5030	0
238	20240314	173600	584644825	5030	5030	5030	5030	0
239	20240314	173500	584644825	5030	5030	5030	5030	0
240	20240314	173400	584644825	5030	5030	5030	5030	0
241	20240314	173300	584644825	5030	5030	5030	5030	0
242	20240314	173200	584644825	5030	5030	5030	5030	5261
243	20240314	173100	584644825	5030	5030	5030	5030	0
244	20240314	173000	584644825	5030	5030	5030	5030	0
245	20240314	172900	584644825	5030	5030	5030	5030	0
246	20240314	172800	584644825	5030	5030	5030	5030	0
247	20240314	172700	584644825	5030	5030	5030	5030	0
248	20240314	172600	584644825	5030	5030	5030	5030	0
249	20240314	172500	584644825	5030	5030	5030	5030	0
250	20240314	172400	584644825	5030	5030	5030	5030	0
251	20240314	172300	584644825	5030	5030	5030	5030	0
252	20240314	172200	584644825	5030	5030	5030	5030	0
253	20240314	172100	584644825	5030	5030	5030	5030	0
254	20240314	172000	584644825	5030	5030	5030	5030	0
255	20240314	171900	584644825	5030	5030	5030	5030	0
256	20240314	171800	584644825	5030	5030	5030	5030	0
257	20240314	171700	584644825	5030	5030	5030	5030	0
258	20240314	171600	584644825	5030	5030	5030	5030	0
259	20240314	171500	584644825	5030	5030	5030	5030	0
260	20240314	171400	584644825	5030	5030	5030	5030	0
261	20240314	171300	584644825	5030	5030	5030	5030	0
262	20240314	171200	584644825	5030	5030	5030	5030	0
263	20240314	171100	584644825	5030	5030	5030	5030	0
264	20240314	171000	584644825	5030	5030	5030	5030	0
265	20240314	170900	584644825	5030	5030	5030	5030	0
266	20240314	170800	584644825	5030	5030	5030	5030	0
267	20240314	170700	584644825	5030	5030	5030	5030	0
268	20240314	170600	584644825	5030	5030	5030	5030	0
269	20240314	170500	584644825	5030	5030	5030	5030	0
270	20240314	170400	584644825	5030	5030	5030	5030	0
271	20240314	170300	584644825	5030	5030	5030	5030	0
272	20240314	170200	584644825	5030	5030	5030	5030	5261
273	20240314	170100	584644825	5030	5030	5030	5030	0
274	20240314	170000	584644825	5030	5030	5030	5030	0
275	20240314	165900	584644825	5030	5030	5030	5030	0
276	20240314	165800	584644825	5030	5030	5030	5030	0
277	20240314	165700	584644825	5030	5030	5030	5030	0
278	20240314	165600	584644825	5030	5030	5030	5030	0
279	20240314	165500	584644825	5030	5030	5030	5030	0
280	20240314	165400	584644825	5030	5030	5030	5030	0
281	20240314	165300	584644825	5030	5030	5030	5030	0
282	20240314	165200	584644825	5030	5030	5030	5030	0
283	20240314	165100	584644825	5030	5030	5030	5030	0
284	20240314	165000	584644825	5030	5030	5030	5030	0
285	20240314	164900	584644825	5030	5030	5030	5030	0
286	20240314	164800	584644825	5030	5030	5030	5030	0
287	20240314	164700	584644825	5030	5030	5030	5030	0
288	20240314	164600	584644825	5030	5030	5030	5030	0
289	20240314	164500	584644825	5030	5030	5030	5030	0
290	20240314	164400	584644825	5030	5030	5030	5030	0
291	20240314	164300	584644825	5030	5030	5030	5030	0
292	20240314	164200	584644825	5030	5030	5030	5030	0
293	20240314	164100	584644825	5030	5030	5030	5030	0
294	20240314	164000	584644825	5030	5030	5030	5030	0
295	20240314	163900	584644825	5030	5030	5030	5030	0
296	20240314	163800	584644825	5030	5030	5030	5030	0
297	20240314	163700	584644825	5030	5030	5030	5030	0
298	20240314	163600	584644825	5030	5030	5030	5030	0
299	20240314	163500	584644825	5030	5030	5030	5030	0
300	20240314	163400	584644825	5030	5030	5030	5030	0
301	20240314	163300	584644825	5030	5030	5030	5030	0
302	20240314	163200	584644825	5030	5030	5030	5030	5261
303	20240314	163100	584644825	5030	5030	5030	5030	0
304	20240314	163000	584644825	5030	5030	5030	5030	0
305	20240314	162900	584644825	5030	5030	5030	5030	0
306	20240314	162800	584644825	5030	5030	5030	5030	0
307	20240314	162700	584644825	5030	5030	5030	5030	0
308	20240314	162600	584644825	5030	5030	5030	5030	0
309	20240314	162500	584644825	5030	5030	5030	5030	0
310	20240314	162400	584644825	5030	5030	5030	5030	0
311	20240314	162300	584644825	5030	5030	5030	5030	0
312	20240314	162200	584644825	5030	5030	5030	5030	0
313	20240314	162100	584644825	5030	5030	5030	5030	0
314	20240314	162000	584644825	5030	5030	5030	5030	0
315	20240314	161900	584644825	5030	5030	5030	5030	0
316	20240314	161800	584644825	5030	5030	5030	5030	0
317	20240314	161700	584644825	5030	5030	5030	5030	0
318	20240314	161600	584644825	5030	5030	5030	5030	0
319	20240314	161500	584644825	5030	5030	5030	5030	0
320	20240314	161400	584644825	5030	5030	5030	5030	0
321	20240314	161300	584644825	5030	5030	5030	5030	0
322	20240314	161200	584644825	5030	5030	5030	5030	0
323	20240314	161100	584644825	5030	5030	5030	5030	0
324	20240314	161000	584644825	5030	5030	5030	5030	0
325	20240314	160900	584644825	5030	5030	5030	5030	0
326	20240314	160800	584644825	5030	5030	5030	5030	0
327	20240314	160700	584644825	5030	5030	5030	5030	0
328	20240314	160600	584644825	5030	5030	5030	5030	0
329	20240314	160500	584644825	5030	5030	5030	5030	0
330	20240314	160400	584644825	5030	5030	5030	5030	0
331	20240314	160300	584644825	5030	5030	5030	5030	0
332	20240314	160200	584644825	5030	5030	5030	5030	5261
333	20240314	160100	584644825	5030	5030	5030	5030	0
334	20240314	160000	584644825	5030	5030	5030	5030	0
335	20240314	155900	584644825	5030	5030	5030	5030	0
336	20240314	155800	584644825	5030	5030	5030	5030	0
337	20240314	155700	584644825	5030	5030	5030	5030	0
338	20240314	155600	584644825	5030	5030	5030	5030	0
339	20240314	155500	584644825	5030	5030	5030	5030	0
340	20240314	155400	584644825	5030	5030	5030	5030	0
341	20240314	155300	584644825	5030	5030	5030	5030	0
342	20240314	155200	584644825	5030	5030	5030	5030	0
343	20240314	155100	584644825	5030	5030	5030	5030	0
344	20240314	155000	584644825	5030	5030	5030	5030	0
345	20240314	154900	584644825	5030	5030	5030	5030	0
346	20240314	154800	584644825	5030	5030	5030	5030	0
347	20240314	154700	584644825	5030	5030	5030	5030	0
348	20240314	154600	584644825	5030	5030	5030	5030	0
349	20240314	154500	584644825	5030	5030	5030	5030	0
350	20240314	154400	584644825	5030	5030	5030	5030	0
351	20240314	154300	584644825	5030	5030	5030	5030	0
352	20240314	154200	584644825	5030	5030	5030	5030	0
353	20240314	154100	584644825	5030	5030	5030	5030	0
354	20240314	154000	584644825	5030	5030	5030	5030	0
355	20240314	153900	584644825	5030	5030	5030	5030	0
356	20240314	153800	584644825	5030	5030	5030	5030	0
357	20240314	153700	584644825	5030	5030	5030	5030	0
358	20240314	153600	584644825	5030	5030	5030	5030	0
359	20240314	153500	584644825	5030	5030	5030	5030	0
360	20240314	153400	584644825	5030	5030	5030	5030	0
361	20240314	153300	584644825	5030	5030	5030	5030	0
362	20240314	153200	584644825	5030	5030	5030	5030	5261
363	20240314	153100	584644825	5030	5030	5030	5030	0
364	20240314	153000	584644825	5030	5030	5030	5030	5261
365	20240314	152900	558181995	5030	5030	5030	5030	0
366	20240314	152800	558181995	5030	5030	5030	5030	0
367	20240314	152700	558181995	5030	5030	5030	5030	0
368	20240314	152600	558181995	5030	5030	5030	5030	0
369	20240314	152500	558181995	5030	5030	5030	5030	0
370	20240314	152400	558181995	5030	5030	5030	5030	0
371	20240314	152300	558181995	5030	5030	5030	5030	0
372	20240314	152200	558181995	5030	5030	5030	5030	0
373	20240314	152100	558181995	5030	5030	5030	5030	0
374	20240314	152000	558181995	5030	5030	5030	5030	0
375	20240314	151900	558181995	5030	5020	5030	4990	1958
376	20240314	151800	548384395	5020	4995	5030	4990	4373
377	20240314	151700	526516310	5020	5020	5020	5020	0
378	20240314	151600	526516310	5020	5000	5020	5000	183
379	20240314	151500	525597730	5000	5010	5020	5000	196
380	20240314	151400	524615760	5010	5010	5010	5000	80
381	20240314	151300	524215240	5020	5030	5030	4975	14014
382	20240314	151200	454245050	5030	5030	5040	5000	4083
383	20240314	151100	433826950	5040	5040	5040	5040	0
384	20240314	151000	433826950	5040	5040	5040	5040	1
385	20240314	150900	433821910	5030	5030	5040	5000	168
386	20240314	150800	432979240	5010	5010	5010	5010	1567
387	20240314	150700	425128570	5050	5050	5050	5050	0
388	20240314	150600	425128570	5050	5060	5060	5000	4504
389	20240314	150500	402587400	5060	5010	5060	5000	3011
390	20240314	150400	387513530	5010	5060	5060	5010	4208
391	20240314	150300	366384930	5030	5020	5030	5000	4173
392	20240314	150200	345488940	5010	5060	5080	5010	7501
393	20240314	150100	307755080	5080	5080	5080	5080	44
394	20240314	150000	307531560	5060	5070	5070	5060	30
395	20240314	145900	307379750	5090	5090	5090	5090	0
396	20240314	145800	307379750	5090	5090	5090	5090	0
397	20240314	145700	307379750	5090	5090	5090	5090	0
398	20240314	145600	307379750	5090	5080	5090	5080	4
399	20240314	145500	307359400	5080	5080	5080	5080	41
400	20240314	145400	307151120	5080	5080	5080	5080	100
401	20240314	145300	306643120	5100	5100	5100	5100	0
402	20240314	145200	306643120	5100	5100	5100	5100	0
403	20240314	145100	306643120	5100	5100	5100	5100	0
404	20240314	145000	306643120	5100	5100	5100	5100	0
405	20240314	144900	306643120	5100	5060	5100	5060	216
406	20240314	144800	305549750	5070	5070	5070	5070	672
407	20240314	144700	302142710	5070	5070	5070	5070	0
408	20240314	144600	302142710	5070	5070	5070	5070	0
409	20240314	144500	302142710	5070	5070	5070	5070	0
410	20240314	144400	302142710	5070	5070	5070	5070	0
411	20240314	144300	302142710	5070	5060	5070	5060	178
412	20240314	144200	301242020	5070	5060	5070	5060	88
413	20240314	144100	300796720	5070	5060	5070	5060	92
414	20240314	144000	300331160	5060	5060	5060	5060	2395
415	20240314	143900	288212460	5070	5070	5070	5070	3
416	20240314	143800	288197250	5070	5070	5070	5070	0
417	20240314	143700	288197250	5070	5070	5070	5070	1
418	20240314	143600	288192180	5060	5060	5060	5060	0
419	20240314	143500	288192180	5060	5060	5060	5060	0
420	20240314	143400	288192180	5060	5060	5060	5060	0
421	20240314	143300	288192180	5060	5060	5060	5060	0
422	20240314	143200	288192180	5060	5060	5060	5060	1
423	20240314	143100	288187120	5050	5050	5050	5050	0
424	20240314	143000	288187120	5050	5050	5050	5050	0
425	20240314	142900	288187120	5050	5050	5050	5050	30
426	20240314	142800	288035620	5070	5070	5070	5070	0
427	20240314	142700	288035620	5070	5070	5070	5070	0
428	20240314	142600	288035620	5070	5070	5070	5070	0
429	20240314	142500	288035620	5070	5070	5070	5070	0
430	20240314	142400	288035620	5070	5070	5070	5070	0
431	20240314	142300	288035620	5070	5070	5070	5070	0
432	20240314	142200	288035620	5070	5070	5070	5070	0
433	20240314	142100	288035620	5070	5050	5070	5050	59
434	20240314	142000	287737570	5070	5060	5070	5060	20
435	20240314	141900	287636190	5070	5070	5070	5070	0
436	20240314	141800	287636190	5070	5070	5070	5070	0
437	20240314	141700	287636190	5070	5070	5070	5070	0
438	20240314	141600	287636190	5070	5070	5070	5070	0
439	20240314	141500	287636190	5070	5070	5070	5070	0
440	20240314	141400	287636190	5070	5050	5070	5050	153
441	20240314	141300	286863480	5070	5070	5070	5070	0
442	20240314	141200	286863480	5070	5070	5070	5070	1
443	20240314	141100	286858410	5070	5060	5070	5060	7
444	20240314	141000	286822980	5070	5070	5070	5070	0
445	20240314	140900	286822980	5070	5070	5070	5070	0
446	20240314	140800	286822980	5070	5070	5070	5070	0
447	20240314	140700	286822980	5070	5070	5070	5070	0
448	20240314	140600	286822980	5070	5070	5070	5070	0
449	20240314	140500	286822980	5070	5040	5070	5040	55
450	20240314	140400	286545200	5060	5060	5070	5040	58
451	20240314	140300	286252670	5060	5040	5060	5040	536
452	20240314	140200	283547020	5050	5050	5050	5050	255
453	20240314	140100	282259270	5050	5050	5050	5050	3
454	20240314	140000	282244120	5040	5030	5040	5030	738
455	20240314	135900	278526480	5050	5050	5050	5050	0
456	20240314	135800	278526480	5050	5050	5050	5050	11
457	20240314	135700	278470930	5030	5030	5030	5030	372
458	20240314	135600	276599770	5050	5050	5050	5050	0
459	20240314	135500	276599770	5050	5050	5050	5050	11
460	20240314	135400	276544220	5040	5040	5040	5040	37
461	20240314	135300	276357740	5050	5040	5050	5010	171
462	20240314	135200	275500860	5050	5050	5050	5050	10
463	20240314	135100	275450360	5050	5040	5050	5040	52
464	20240314	135000	275188270	5040	5030	5040	5030	122
465	20240314	134900	274574140	5040	5030	5040	5000	3090
466	20240314	134800	259100180	5070	5050	5070	5000	6146
467	20240314	134700	228242540	5080	5080	5080	5080	1
468	20240314	134600	228237460	5050	5060	5080	5050	192
469	20240314	134500	227267180	5080	5080	5080	5060	9
470	20240314	134400	227221550	5060	5060	5080	5060	168
471	20240314	134300	226371430	5080	5080	5080	5080	79
472	20240314	134200	225970110	5080	5080	5080	5080	0
473	20240314	134100	225970110	5080	5080	5080	5080	0
474	20240314	134000	225970110	5080	5080	5080	5080	0
475	20240314	133900	225970110	5080	5080	5080	5080	0
476	20240314	133800	225970110	5080	5080	5080	5080	0
477	20240314	133700	225970110	5080	5080	5080	5080	0
478	20240314	133600	225970110	5080	5080	5080	5080	0
479	20240314	133500	225970110	5080	5080	5080	5080	0
480	20240314	133400	225970110	5080	5080	5080	5080	135
481	20240314	133300	225284310	5080	5080	5080	5080	10
482	20240314	133200	225233510	5080	5080	5080	5080	1
483	20240314	133100	225228430	5060	5060	5060	5060	4
484	20240314	133000	225208190	5080	5080	5080	5080	0
485	20240314	132900	225208190	5080	5080	5080	5080	1
486	20240314	132800	225203110	5080	5080	5080	5080	29
487	20240314	132700	225055790	5100	5080	5100	5080	37
488	20240314	132600	224867780	5080	5080	5080	5080	0
489	20240314	132500	224867780	5080	5080	5080	5080	0
490	20240314	132400	224867780	5080	5080	5080	5080	50
491	20240314	132300	224613780	5080	5080	5080	5080	0
492	20240314	132200	224613780	5080	5070	5090	5040	4101
493	20240314	132100	203899230	5100	5090	5100	5060	8611
494	20240314	132000	160203880	5090	5090	5090	5090	200
495	20240314	131900	159185880	5100	5100	5100	5100	15
496	20240314	131800	159109380	5100	5100	5100	5100	203
497	20240314	131700	158074080	5100	5100	5100	5100	206
498	20240314	131600	157023480	5100	5100	5100	5100	2490
499	20240314	131500	144324480	5130	5130	5130	5130	0
500	20240314	131400	144324480	5130	5130	5130	5130	1
501	20240314	131300	144319350	5130	5130	5130	5130	0
502	20240314	131200	144319350	5130	5130	5130	5130	1
503	20240314	131100	144314220	5130	5130	5130	5130	10
504	20240314	131000	144262920	5130	5130	5130	5130	0
505	20240314	130900	144262920	5130	5130	5130	5130	4
506	20240314	130800	144242400	5130	5120	5130	5120	52
507	20240314	130700	143976120	5120	5120	5120	5120	0
508	20240314	130600	143976120	5120	5120	5120	5120	0
509	20240314	130500	143976120	5120	5100	5120	5100	1031
510	20240314	130400	138716860	5100	5100	5100	5100	10
511	20240314	130300	138665860	5100	5100	5100	5100	0
512	20240314	130200	138665860	5100	5100	5100	5100	0
513	20240314	130100	138665860	5100	5100	5100	5100	0
514	20240314	130000	138665860	5100	5100	5100	5100	0
515	20240314	125900	138665860	5100	5100	5100	5100	0
516	20240314	125800	138665860	5100	5100	5100	5100	0
517	20240314	125700	138665860	5100	5100	5100	5100	27
518	20240314	125600	138528160	5120	5090	5120	5080	213
519	20240314	125500	137444450	5120	5090	5120	5090	2001
520	20240314	125400	127259330	5120	5120	5120	5120	10
521	20240314	125300	127208130	5110	5090	5110	5090	528
522	20240314	125200	124518450	5100	5100	5100	5100	1140
523	20240314	125100	118704450	5120	5120	5120	5120	5
524	20240314	125000	118678850	5110	5110	5110	5110	2
525	20240314	124900	118668630	5110	5120	5120	5110	35
526	20240314	124800	118489740	5100	5100	5100	5100	0
527	20240314	124700	118489740	5100	5110	5110	5100	1743
528	20240314	124600	109599440	5120	5120	5120	5120	0
529	20240314	124500	109599440	5120	5120	5120	5120	0
530	20240314	124400	109599440	5120	5110	5120	5110	14
531	20240314	124300	109527880	5110	5110	5110	5110	18
532	20240314	124200	109435900	5100	5110	5110	5100	510
533	20240314	124100	106834800	5120	5120	5120	5120	0
534	20240314	124000	106834800	5120	5120	5120	5120	0
535	20240314	123900	106834800	5120	5110	5120	5110	74
536	20240314	123800	106456610	5120	5110	5120	5110	33
537	20240314	123700	106287960	5120	5120	5120	5120	0
538	20240314	123600	106287960	5120	5120	5120	5120	0
539	20240314	123500	106287960	5120	5120	5120	5120	3
540	20240314	123400	106272600	5120	5120	5120	5120	4
541	20240314	123300	106252120	5120	5110	5120	5110	2
542	20240314	123200	106241890	5110	5110	5110	5110	24
543	20240314	123100	106119250	5110	5110	5110	5110	29
544	20240314	123000	105971060	5120	5120	5120	5120	0
545	20240314	122900	105971060	5120	5120	5120	5120	0
546	20240314	122800	105971060	5120	5120	5120	5120	0
547	20240314	122700	105971060	5120	5120	5120	5120	0
548	20240314	122600	105971060	5120	5120	5120	5120	0
549	20240314	122500	105971060	5120	5120	5120	5120	0
550	20240314	122400	105971060	5120	5120	5120	5120	0
551	20240314	122300	105971060	5120	5120	5120	5120	0
552	20240314	122200	105971060	5120	5110	5120	5110	20
553	20240314	122100	105868800	5110	5110	5110	5110	0
554	20240314	122000	105868800	5110	5110	5110	5110	0
555	20240314	121900	105868800	5110	5110	5110	5110	3
556	20240314	121800	105853470	5110	5110	5120	5110	386
557	20240314	121700	103881000	5120	5120	5120	5120	0
558	20240314	121600	103881000	5120	5120	5120	5120	0
559	20240314	121500	103881000	5120	5120	5120	5120	0
560	20240314	121400	103881000	5120	5120	5120	5120	0
561	20240314	121300	103881000	5120	5120	5120	5120	0
562	20240314	121200	103881000	5120	5120	5120	5120	0
563	20240314	121100	103881000	5120	5110	5120	5110	12
564	20240314	121000	103819660	5120	5120	5120	5120	0
565	20240314	120900	103819660	5120	5120	5120	5120	0
566	20240314	120800	103819660	5120	5120	5120	5120	0
567	20240314	120700	103819660	5120	5120	5120	5120	0
568	20240314	120600	103819660	5120	5120	5120	5120	0
569	20240314	120500	103819660	5120	5120	5120	5120	0
570	20240314	120400	103819660	5120	5120	5120	5120	0
571	20240314	120300	103819660	5120	5120	5120	5120	2
572	20240314	120200	103809420	5100	5100	5100	5090	808
573	20240314	120100	99688630	5110	5110	5110	5110	0
574	20240314	120000	99688630	5110	5100	5110	5100	13
575	20240314	115900	99622310	5100	5100	5100	5100	90
576	20240314	115800	99163310	5110	5110	5110	5110	0
577	20240314	115700	99163310	5110	5110	5110	5110	3
578	20240314	115600	99147980	5100	5100	5100	5100	0
579	20240314	115500	99147980	5100	5100	5100	5100	1
580	20240314	115400	99142880	5120	5100	5120	5100	6
581	20240314	115300	99112200	5100	5110	5110	5100	1353
582	20240314	115200	92210400	5120	5120	5120	5120	100
583	20240314	115100	91698400	5130	5120	5130	5110	1492
584	20240314	115000	84073690	5130	5130	5130	5130	1
585	20240314	114900	84068560	5120	5120	5120	5120	0
586	20240314	114800	84068560	5120	5120	5120	5120	1
587	20240314	114700	84063440	5130	5130	5130	5130	0
588	20240314	114600	84063440	5130	5130	5130	5130	0
589	20240314	114500	84063440	5130	5130	5130	5130	0
590	20240314	114400	84063440	5130	5130	5130	5130	0
591	20240314	114300	84063440	5130	5130	5130	5130	0
592	20240314	114200	84063440	5130	5130	5130	5130	0
593	20240314	114100	84063440	5130	5130	5130	5130	0
594	20240314	114000	84063440	5130	5130	5130	5130	2
595	20240314	113900	84053180	5140	5140	5140	5140	0
596	20240314	113800	84053180	5140	5140	5140	5140	4
597	20240314	113700	84032620	5140	5140	5140	5140	0
598	20240314	113600	84032620	5140	5130	5140	5130	17
599	20240314	113500	83945400	5130	5130	5140	5130	195
600	20240314	113400	82945040	5140	5130	5140	5130	203
601	20240314	113300	81903620	5140	5140	5140	5140	0
602	20240314	113200	81903620	5140	5140	5140	5140	0
603	20240314	113100	81903620	5140	5140	5140	5140	0
604	20240314	113000	81903620	5140	5140	5140	5140	3
605	20240314	112900	81888200	5120	5140	5140	5120	7
606	20240314	112800	81852260	5140	5140	5140	5140	0
607	20240314	112700	81852260	5140	5140	5140	5140	0
608	20240314	112600	81852260	5140	5140	5140	5140	20
609	20240314	112500	81749460	5140	5140	5140	5140	0
610	20240314	112400	81749460	5140	5140	5140	5140	0
611	20240314	112300	81749460	5140	5140	5140	5140	0
612	20240314	112200	81749460	5140	5140	5140	5140	0
613	20240314	112100	81749460	5140	5140	5140	5140	0
614	20240314	112000	81749460	5140	5140	5140	5140	0
615	20240314	111900	81749460	5140	5140	5140	5140	0
616	20240314	111800	81749460	5140	5140	5140	5140	7
617	20240314	111700	81713480	5140	5140	5140	5140	0
618	20240314	111600	81713480	5140	5140	5140	5140	0
619	20240314	111500	81713480	5140	5140	5140	5140	0
620	20240314	111400	81713480	5140	5140	5140	5140	0
621	20240314	111300	81713480	5140	5140	5140	5140	1
622	20240314	111200	81708340	5110	5110	5110	5110	1
623	20240314	111100	81703230	5140	5140	5140	5140	0
624	20240314	111000	81703230	5140	5140	5140	5140	0
625	20240314	110900	81703230	5140	5140	5140	5140	0
626	20240314	110800	81703230	5140	5140	5140	5140	0
627	20240314	110700	81703230	5140	5140	5140	5140	0
628	20240314	110600	81703230	5140	5140	5140	5140	0
629	20240314	110500	81703230	5140	5140	5140	5140	1
630	20240314	110400	81698090	5130	5130	5130	5130	200
631	20240314	110300	80672090	5130	5130	5130	5130	0
632	20240314	110200	80672090	5130	5130	5130	5130	0
633	20240314	110100	80672090	5130	5130	5130	5130	0
634	20240314	110000	80672090	5130	5130	5130	5130	1
635	20240314	105900	80666960	5100	5100	5100	5100	0
636	20240314	105800	80666960	5100	5100	5100	5100	0
637	20240314	105700	80666960	5100	5100	5100	5100	0
638	20240314	105600	80666960	5100	5100	5100	5100	54
639	20240314	105500	80391560	5120	5110	5120	5110	5
640	20240314	105400	80366000	5110	5110	5110	5110	625
641	20240314	105300	77172250	5140	5140	5140	5140	97
642	20240314	105200	76673670	5140	5140	5140	5140	0
643	20240314	105100	76673670	5140	5140	5140	5140	0
644	20240314	105000	76673670	5140	5140	5140	5140	1
645	20240314	104900	76668530	5120	5120	5120	5120	4
646	20240314	104800	76648050	5140	5140	5140	5140	1
647	20240314	104700	76642910	5140	5140	5140	5140	0
648	20240314	104600	76642910	5140	5140	5140	5140	0
649	20240314	104500	76642910	5140	5140	5140	5140	0
650	20240314	104400	76642910	5140	5140	5140	5140	0
651	20240314	104300	76642910	5140	5140	5140	5140	0
652	20240314	104200	76642910	5140	5120	5140	5100	427
653	20240314	104100	74462640	5150	5150	5150	5150	0
654	20240314	104000	74462640	5150	5150	5150	5150	0
655	20240314	103900	74462640	5150	5150	5150	5150	0
656	20240314	103800	74462640	5150	5150	5150	5150	0
657	20240314	103700	74462640	5150	5150	5150	5150	0
658	20240314	103600	74462640	5150	5150	5150	5150	0
659	20240314	103500	74462640	5150	5150	5150	5150	0
660	20240314	103400	74462640	5150	5150	5150	5150	1
661	20240314	103300	74457490	5150	5150	5150	5150	10
662	20240314	103200	74405990	5150	5150	5150	5150	0
663	20240314	103100	74405990	5150	5150	5150	5150	1
664	20240314	103000	74400840	5150	5150	5150	5150	0
665	20240314	102900	74400840	5150	5150	5150	5150	0
666	20240314	102800	74400840	5150	5150	5150	5150	0
667	20240314	102700	74400840	5150	5150	5150	5150	0
668	20240314	102600	74400840	5150	5150	5150	5150	0
669	20240314	102500	74400840	5150	5150	5150	5150	9
670	20240314	102400	74354490	5150	5150	5150	5150	1
671	20240314	102300	74349340	5160	5160	5160	5160	0
672	20240314	102200	74349340	5160	5160	5160	5160	0
673	20240314	102100	74349340	5160	5160	5160	5160	0
674	20240314	102000	74349340	5160	5140	5160	5140	148
675	20240314	101900	73587160	5150	5120	5150	5120	2001
676	20240314	101800	63298980	5110	5110	5110	5110	4
677	20240314	101700	63278540	5120	5110	5120	5110	11
678	20240314	101600	63222320	5120	5120	5120	5120	101
679	20240314	101500	62705200	5110	5110	5110	5110	182
680	20240314	101400	61775180	5120	5120	5120	5100	77
681	20240314	101300	61382350	5100	5100	5100	5100	1124
682	20240314	101200	55649950	5120	5120	5120	5120	0
683	20240314	101100	55649950	5120	5120	5120	5120	0
684	20240314	101000	55649950	5120	5120	5120	5120	0
685	20240314	100900	55649950	5120	5120	5120	5120	1
686	20240314	100800	55644830	5110	5110	5110	5110	1034
687	20240314	100700	50361090	5130	5130	5130	5130	2
688	20240314	100600	50350830	5130	5130	5130	5130	1
689	20240314	100500	50345700	5120	5120	5120	5120	0
690	20240314	100400	50345700	5120	5120	5120	5120	150
691	20240314	100300	49577700	5140	5140	5140	5140	0
692	20240314	100200	49577700	5140	5140	5140	5140	0
693	20240314	100100	49577700	5140	5140	5140	5140	0
694	20240314	100000	49577700	5140	5140	5140	5140	0
695	20240314	095900	49577700	5140	5130	5140	5120	784
696	20240314	095800	45563460	5140	5120	5140	5120	11
697	20240314	095700	45507120	5150	5150	5150	5150	0
698	20240314	095600	45507120	5150	5150	5150	5150	0
699	20240314	095500	45507120	5150	5150	5150	5150	0
700	20240314	095400	45507120	5150	5130	5150	5120	501
701	20240314	095300	42939920	5150	5150	5150	5150	30
702	20240314	095200	42785420	5150	5150	5150	5150	30
703	20240314	095100	42630920	5150	5150	5150	5150	2
704	20240314	095000	42620620	5130	5140	5140	5130	963
705	20240314	094900	37679510	5140	5140	5140	5140	1
706	20240314	094800	37674370	5150	5140	5150	5140	2
707	20240314	094700	37664080	5150	5150	5150	5140	21
708	20240314	094600	37556090	5140	5140	5150	5130	19
709	20240314	094500	37458570	5150	5150	5150	5140	424
710	20240314	094400	35279130	5160	5160	5160	5160	3
711	20240314	094300	35263650	5150	5150	5150	5150	1
712	20240314	094200	35258500	5160	5150	5160	5150	9
713	20240314	094100	35212140	5160	5160	5160	5160	30
714	20240314	094000	35057340	5150	5160	5160	5150	32
715	20240314	093900	34892520	5160	5160	5160	5160	0
716	20240314	093800	34892520	5160	5160	5160	5160	1
717	20240314	093700	34887360	5140	5140	5140	5140	20
718	20240314	093600	34784560	5160	5140	5160	5140	2417
719	20240314	093500	22361160	5160	5150	5170	5150	556
720	20240314	093400	19489650	5170	5170	5170	5170	4
721	20240314	093300	19468970	5170	5160	5170	5160	25
722	20240314	093200	19339940	5160	5160	5160	5160	9
723	20240314	093100	19293500	5180	5150	5180	5150	60
724	20240314	093000	18982940	5150	5160	5160	5150	200
725	20240314	092900	17952930	5160	5160	5160	5160	0
726	20240314	092800	17952930	5160	5160	5160	5160	0
727	20240314	092700	17952930	5160	5160	5160	5160	0
728	20240314	092600	17952930	5160	5160	5160	5160	0
729	20240314	092500	17952930	5160	5160	5160	5160	0
730	20240314	092400	17952930	5160	5160	5160	5160	25
731	20240314	092300	17823930	5170	5170	5170	5170	0
732	20240314	092200	17823930	5170	5180	5180	5170	71
733	20240314	092100	17456430	5150	5160	5160	5150	220
734	20240314	092000	16323330	5180	5180	5180	5180	0
735	20240314	091900	16323330	5180	5180	5180	5180	0
736	20240314	091800	16323330	5180	5180	5180	5180	0
737	20240314	091700	16323330	5180	5180	5180	5180	1
738	20240314	091600	16318150	5160	5210	5210	5160	719
739	20240314	091500	12596330	5210	5200	5210	5200	101
740	20240314	091400	12071120	5210	5210	5210	5210	0
741	20240314	091300	12071120	5210	5210	5210	5210	100
742	20240314	091200	11550120	5210	5180	5210	5180	201
743	20240314	091100	10508910	5220	5220	5220	5220	0
744	20240314	091000	10508910	5220	5220	5220	5220	0
745	20240314	090900	10508910	5220	5220	5220	5220	204
746	20240314	090800	9444030	5280	5280	5280	5280	0
747	20240314	090700	9444030	5280	5280	5280	5280	5
748	20240314	090600	9417630	5300	5240	5300	5240	200
749	20240314	090500	8366770	5240	5240	5240	5240	0
750	20240314	090400	8366770	5240	5220	5240	5220	12
751	20240314	090300	8304110	5230	5230	5230	5230	500
752	20240314	090200	5689110	5230	5230	5230	5230	0
753	20240314	090100	5689110	5230	5190	5230	5190	63
754	20240314	090000	5361440	5190	5170	5190	5170	1037