KissMeData/060370/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193800	1356922170	9220	9220	9220	9220	2767
3	20240314	193700	1356922170	9220	9220	9220	9220	0
4	20240314	193600	1356922170	9220	9220	9220	9220	0
5	20240314	193500	1356922170	9220	9220	9220	9220	0
6	20240314	193400	1356922170	9220	9220	9220	9220	0
7	20240314	193300	1356922170	9220	9220	9220	9220	0
8	20240314	193200	1356922170	9220	9220	9220	9220	0
9	20240314	193100	1356922170	9220	9220	9220	9220	0
10	20240314	193000	1356922170	9220	9220	9220	9220	0
11	20240314	192900	1356922170	9220	9220	9220	9220	0
12	20240314	192800	1356922170	9220	9220	9220	9220	0
13	20240314	192700	1356922170	9220	9220	9220	9220	0
14	20240314	192600	1356922170	9220	9220	9220	9220	0
15	20240314	192500	1356922170	9220	9220	9220	9220	0
16	20240314	192400	1356922170	9220	9220	9220	9220	0
17	20240314	192300	1356922170	9220	9220	9220	9220	0
18	20240314	192200	1356922170	9220	9220	9220	9220	0
19	20240314	192100	1356922170	9220	9220	9220	9220	0
20	20240314	192000	1356922170	9220	9220	9220	9220	0
21	20240314	191900	1356922170	9220	9220	9220	9220	0
22	20240314	191800	1356922170	9220	9220	9220	9220	0
23	20240314	191700	1356922170	9220	9220	9220	9220	0
24	20240314	191600	1356922170	9220	9220	9220	9220	0
25	20240314	191500	1356922170	9220	9220	9220	9220	0
26	20240314	191400	1356922170	9220	9220	9220	9220	0
27	20240314	191300	1356922170	9220	9220	9220	9220	0
28	20240314	191200	1356922170	9220	9220	9220	9220	0
29	20240314	191100	1356922170	9220	9220	9220	9220	0
30	20240314	191000	1356922170	9220	9220	9220	9220	0
31	20240314	190900	1356922170	9220	9220	9220	9220	0
32	20240314	190800	1356922170	9220	9220	9220	9220	2767
33	20240314	190700	1356922170	9220	9220	9220	9220	0
34	20240314	190600	1356922170	9220	9220	9220	9220	0
35	20240314	190500	1356922170	9220	9220	9220	9220	0
36	20240314	190400	1356922170	9220	9220	9220	9220	0
37	20240314	190300	1356922170	9220	9220	9220	9220	0
38	20240314	190200	1356922170	9220	9220	9220	9220	0
39	20240314	190100	1356922170	9220	9220	9220	9220	0
40	20240314	190000	1356922170	9220	9220	9220	9220	0
41	20240314	185900	1356922170	9220	9220	9220	9220	0
42	20240314	185800	1356922170	9220	9220	9220	9220	0
43	20240314	185700	1356922170	9220	9220	9220	9220	0
44	20240314	185600	1356922170	9220	9220	9220	9220	0
45	20240314	185500	1356922170	9220	9220	9220	9220	0
46	20240314	185400	1356922170	9220	9220	9220	9220	0
47	20240314	185300	1356922170	9220	9220	9220	9220	0
48	20240314	185200	1356922170	9220	9220	9220	9220	0
49	20240314	185100	1356922170	9220	9220	9220	9220	0
50	20240314	185000	1356922170	9220	9220	9220	9220	0
51	20240314	184900	1356922170	9220	9220	9220	9220	0
52	20240314	184800	1356922170	9220	9220	9220	9220	0
53	20240314	184700	1356922170	9220	9220	9220	9220	0
54	20240314	184600	1356922170	9220	9220	9220	9220	0
55	20240314	184500	1356922170	9220	9220	9220	9220	0
56	20240314	184400	1356922170	9220	9220	9220	9220	0
57	20240314	184300	1356922170	9220	9220	9220	9220	0
58	20240314	184200	1356922170	9220	9220	9220	9220	0
59	20240314	184100	1356922170	9220	9220	9220	9220	0
60	20240314	184000	1356922170	9220	9220	9220	9220	0
61	20240314	183900	1356922170	9220	9220	9220	9220	0
62	20240314	183800	1356922170	9220	9220	9220	9220	2767
63	20240314	183700	1356922170	9220	9220	9220	9220	0
64	20240314	183600	1356922170	9220	9220	9220	9220	0
65	20240314	183500	1356922170	9220	9220	9220	9220	0
66	20240314	183400	1356922170	9220	9220	9220	9220	0
67	20240314	183300	1356922170	9220	9220	9220	9220	0
68	20240314	183200	1356922170	9220	9220	9220	9220	0
69	20240314	183100	1356922170	9220	9220	9220	9220	0
70	20240314	183000	1356922170	9220	9220	9220	9220	0
71	20240314	182900	1356922170	9220	9220	9220	9220	0
72	20240314	182800	1356922170	9220	9220	9220	9220	0
73	20240314	182700	1356922170	9220	9220	9220	9220	0
74	20240314	182600	1356922170	9220	9220	9220	9220	0
75	20240314	182500	1356922170	9220	9220	9220	9220	0
76	20240314	182400	1356922170	9220	9220	9220	9220	0
77	20240314	182300	1356922170	9220	9220	9220	9220	0
78	20240314	182200	1356922170	9220	9220	9220	9220	0
79	20240314	182100	1356922170	9220	9220	9220	9220	0
80	20240314	182000	1356922170	9220	9220	9220	9220	0
81	20240314	181900	1356922170	9220	9220	9220	9220	0
82	20240314	181800	1356922170	9220	9220	9220	9220	0
83	20240314	181700	1356922170	9220	9220	9220	9220	0
84	20240314	181600	1356922170	9220	9220	9220	9220	0
85	20240314	181500	1356922170	9220	9220	9220	9220	0
86	20240314	181400	1356922170	9220	9220	9220	9220	0
87	20240314	181300	1356922170	9220	9220	9220	9220	0
88	20240314	181200	1356922170	9220	9220	9220	9220	0
89	20240314	181100	1356922170	9220	9220	9220	9220	0
90	20240314	181000	1356922170	9220	9220	9220	9220	0
91	20240314	180900	1356922170	9220	9220	9220	9220	0
92	20240314	180800	1356922170	9220	9220	9220	9220	2767
93	20240314	180700	1356922170	9220	9220	9220	9220	0
94	20240314	180600	1356922170	9220	9220	9220	9220	0
95	20240314	180500	1356922170	9220	9220	9220	9220	0
96	20240314	180400	1356922170	9220	9220	9220	9220	0
97	20240314	180300	1356922170	9220	9220	9220	9220	0
98	20240314	180200	1356922170	9220	9220	9220	9220	0
99	20240314	180100	1356922170	9220	9220	9220	9220	0
100	20240314	180000	1356922170	9220	9220	9220	9220	0
101	20240314	175900	1356922170	9220	9220	9220	9220	0
102	20240314	175800	1356922170	9220	9220	9220	9220	0
103	20240314	175700	1356922170	9220	9220	9220	9220	0
104	20240314	175600	1356922170	9220	9220	9220	9220	0
105	20240314	175500	1356922170	9220	9220	9220	9220	0
106	20240314	175400	1356922170	9220	9220	9220	9220	0
107	20240314	175300	1356922170	9220	9220	9220	9220	0
108	20240314	175200	1356922170	9220	9220	9220	9220	0
109	20240314	175100	1356922170	9220	9220	9220	9220	0
110	20240314	175000	1356922170	9220	9220	9220	9220	0
111	20240314	174900	1356922170	9220	9220	9220	9220	0
112	20240314	174800	1356922170	9220	9220	9220	9220	0
113	20240314	174700	1356922170	9220	9220	9220	9220	0
114	20240314	174600	1356922170	9220	9220	9220	9220	0
115	20240314	174500	1356922170	9220	9220	9220	9220	0
116	20240314	174400	1356922170	9220	9220	9220	9220	0
117	20240314	174300	1356922170	9220	9220	9220	9220	0
118	20240314	174200	1356922170	9220	9220	9220	9220	0
119	20240314	174100	1356922170	9220	9220	9220	9220	0
120	20240314	174000	1356922170	9220	9220	9220	9220	0
121	20240314	173900	1356922170	9220	9220	9220	9220	0
122	20240314	173800	1356922170	9220	9220	9220	9220	2767
123	20240314	173700	1356922170	9220	9220	9220	9220	0
124	20240314	173600	1356922170	9220	9220	9220	9220	0
125	20240314	173500	1356922170	9220	9220	9220	9220	0
126	20240314	173400	1356922170	9220	9220	9220	9220	0
127	20240314	173300	1356922170	9220	9220	9220	9220	0
128	20240314	173200	1356922170	9220	9220	9220	9220	0
129	20240314	173100	1356922170	9220	9220	9220	9220	0
130	20240314	173000	1356922170	9220	9220	9220	9220	0
131	20240314	172900	1356922170	9220	9220	9220	9220	0
132	20240314	172800	1356922170	9220	9220	9220	9220	0
133	20240314	172700	1356922170	9220	9220	9220	9220	0
134	20240314	172600	1356922170	9220	9220	9220	9220	0
135	20240314	172500	1356922170	9220	9220	9220	9220	0
136	20240314	172400	1356922170	9220	9220	9220	9220	0
137	20240314	172300	1356922170	9220	9220	9220	9220	0
138	20240314	172200	1356922170	9220	9220	9220	9220	0
139	20240314	172100	1356922170	9220	9220	9220	9220	0
140	20240314	172000	1356922170	9220	9220	9220	9220	0
141	20240314	171900	1356922170	9220	9220	9220	9220	0
142	20240314	171800	1356922170	9220	9220	9220	9220	0
143	20240314	171700	1356922170	9220	9220	9220	9220	0
144	20240314	171600	1356922170	9220	9220	9220	9220	0
145	20240314	171500	1356922170	9220	9220	9220	9220	0
146	20240314	171400	1356922170	9220	9220	9220	9220	0
147	20240314	171300	1356922170	9220	9220	9220	9220	0
148	20240314	171200	1356922170	9220	9220	9220	9220	0
149	20240314	171100	1356922170	9220	9220	9220	9220	0
150	20240314	171000	1356922170	9220	9220	9220	9220	0
151	20240314	170900	1356922170	9220	9220	9220	9220	0
152	20240314	170800	1356922170	9220	9220	9220	9220	2767
153	20240314	170700	1356922170	9220	9220	9220	9220	0
154	20240314	170600	1356922170	9220	9220	9220	9220	0
155	20240314	170500	1356922170	9220	9220	9220	9220	0
156	20240314	170400	1356922170	9220	9220	9220	9220	0
157	20240314	170300	1356922170	9220	9220	9220	9220	0
158	20240314	170200	1356922170	9220	9220	9220	9220	0
159	20240314	170100	1356922170	9220	9220	9220	9220	0
160	20240314	170000	1356922170	9220	9220	9220	9220	0
161	20240314	165900	1356922170	9220	9220	9220	9220	0
162	20240314	165800	1356922170	9220	9220	9220	9220	0
163	20240314	165700	1356922170	9220	9220	9220	9220	0
164	20240314	165600	1356922170	9220	9220	9220	9220	0
165	20240314	165500	1356922170	9220	9220	9220	9220	0
166	20240314	165400	1356922170	9220	9220	9220	9220	0
167	20240314	165300	1356922170	9220	9220	9220	9220	0
168	20240314	165200	1356922170	9220	9220	9220	9220	0
169	20240314	165100	1356922170	9220	9220	9220	9220	0
170	20240314	165000	1356922170	9220	9220	9220	9220	0
171	20240314	164900	1356922170	9220	9220	9220	9220	0
172	20240314	164800	1356922170	9220	9220	9220	9220	0
173	20240314	164700	1356922170	9220	9220	9220	9220	0
174	20240314	164600	1356922170	9220	9220	9220	9220	0
175	20240314	164500	1356922170	9220	9220	9220	9220	0
176	20240314	164400	1356922170	9220	9220	9220	9220	0
177	20240314	164300	1356922170	9220	9220	9220	9220	0
178	20240314	164200	1356922170	9220	9220	9220	9220	0
179	20240314	164100	1356922170	9220	9220	9220	9220	0
180	20240314	164000	1356922170	9220	9220	9220	9220	0
181	20240314	163900	1356922170	9220	9220	9220	9220	0
182	20240314	163800	1356922170	9220	9220	9220	9220	2767
183	20240314	163700	1356922170	9220	9220	9220	9220	0
184	20240314	163600	1356922170	9220	9220	9220	9220	0
185	20240314	163500	1356922170	9220	9220	9220	9220	0
186	20240314	163400	1356922170	9220	9220	9220	9220	0
187	20240314	163300	1356922170	9220	9220	9220	9220	0
188	20240314	163200	1356922170	9220	9220	9220	9220	0
189	20240314	163100	1356922170	9220	9220	9220	9220	0
190	20240314	163000	1356922170	9220	9220	9220	9220	0
191	20240314	162900	1356922170	9220	9220	9220	9220	0
192	20240314	162800	1356922170	9220	9220	9220	9220	0
193	20240314	162700	1356922170	9220	9220	9220	9220	0
194	20240314	162600	1356922170	9220	9220	9220	9220	0
195	20240314	162500	1356922170	9220	9220	9220	9220	0
196	20240314	162400	1356922170	9220	9220	9220	9220	0
197	20240314	162300	1356922170	9220	9220	9220	9220	0
198	20240314	162200	1356922170	9220	9220	9220	9220	0
199	20240314	162100	1356922170	9220	9220	9220	9220	0
200	20240314	162000	1356922170	9220	9220	9220	9220	0
201	20240314	161900	1356922170	9220	9220	9220	9220	0
202	20240314	161800	1356922170	9220	9220	9220	9220	0
203	20240314	161700	1356922170	9220	9220	9220	9220	0
204	20240314	161600	1356922170	9220	9220	9220	9220	0
205	20240314	161500	1356922170	9220	9220	9220	9220	0
206	20240314	161400	1356922170	9220	9220	9220	9220	0
207	20240314	161300	1356922170	9220	9220	9220	9220	0
208	20240314	161200	1356922170	9220	9220	9220	9220	0
209	20240314	161100	1356922170	9220	9220	9220	9220	0
210	20240314	161000	1356922170	9220	9220	9220	9220	0
211	20240314	160900	1356922170	9220	9220	9220	9220	0
212	20240314	160800	1356922170	9220	9220	9220	9220	2767
213	20240314	160700	1356922170	9220	9220	9220	9220	0
214	20240314	160600	1356922170	9220	9220	9220	9220	0
215	20240314	160500	1356922170	9220	9220	9220	9220	0
216	20240314	160400	1356922170	9220	9220	9220	9220	0
217	20240314	160300	1356922170	9220	9220	9220	9220	0
218	20240314	160200	1356922170	9220	9220	9220	9220	0
219	20240314	160100	1356922170	9220	9220	9220	9220	0
220	20240314	160000	1356922170	9220	9220	9220	9220	0
221	20240314	155900	1356922170	9220	9220	9220	9220	0
222	20240314	155800	1356922170	9220	9220	9220	9220	0
223	20240314	155700	1356922170	9220	9220	9220	9220	0
224	20240314	155600	1356922170	9220	9220	9220	9220	0
225	20240314	155500	1356922170	9220	9220	9220	9220	0
226	20240314	155400	1356922170	9220	9220	9220	9220	0
227	20240314	155300	1356922170	9220	9220	9220	9220	0
228	20240314	155200	1356922170	9220	9220	9220	9220	0
229	20240314	155100	1356922170	9220	9220	9220	9220	0
230	20240314	155000	1356922170	9220	9220	9220	9220	0
231	20240314	154900	1356922170	9220	9220	9220	9220	0
232	20240314	154800	1356922170	9220	9220	9220	9220	0
233	20240314	154700	1356922170	9220	9220	9220	9220	0
234	20240314	154600	1356922170	9220	9220	9220	9220	0
235	20240314	154500	1356922170	9220	9220	9220	9220	0
236	20240314	154400	1356922170	9220	9220	9220	9220	0
237	20240314	154300	1356922170	9220	9220	9220	9220	0
238	20240314	154200	1356922170	9220	9220	9220	9220	0
239	20240314	154100	1356922170	9220	9220	9220	9220	0
240	20240314	154000	1356922170	9220	9220	9220	9220	0
241	20240314	153900	1356922170	9220	9220	9220	9220	0
242	20240314	153800	1356922170	9220	9220	9220	9220	2767
243	20240314	153700	1356922170	9220	9220	9220	9220	0
244	20240314	153600	1356922170	9220	9220	9220	9220	0
245	20240314	153500	1356922170	9220	9220	9220	9220	0
246	20240314	153400	1356922170	9220	9220	9220	9220	0
247	20240314	153300	1356922170	9220	9220	9220	9220	0
248	20240314	153200	1356922170	9220	9220	9220	9220	0
249	20240314	153100	1356922170	9220	9220	9220	9220	0
250	20240314	153000	1356922170	9220	9220	9220	9220	2767
251	20240314	152900	1331410430	9200	9200	9200	9200	0
252	20240314	152800	1331410430	9200	9200	9200	9200	0
253	20240314	152700	1331410430	9200	9200	9200	9200	0
254	20240314	152600	1331410430	9200	9200	9200	9200	0
255	20240314	152500	1331410430	9200	9200	9200	9200	0
256	20240314	152400	1331410430	9200	9200	9200	9200	0
257	20240314	152300	1331410430	9200	9200	9200	9200	0
258	20240314	152200	1331410430	9200	9200	9200	9200	0
259	20240314	152100	1331410430	9200	9200	9200	9200	0
260	20240314	152000	1331410430	9200	9200	9200	9200	0
261	20240314	151900	1331410430	9200	9200	9200	9180	42
262	20240314	151800	1331024450	9200	9200	9210	9200	198
263	20240314	151700	1329201410	9180	9180	9180	9170	13
264	20240314	151600	1329082090	9180	9180	9180	9180	2
265	20240314	151500	1329063730	9170	9170	9200	9170	9
266	20240314	151400	1328981040	9200	9180	9200	9170	242
267	20240314	151300	1326761430	9190	9150	9200	9150	94
268	20240314	151200	1325900410	9160	9170	9190	9160	294
269	20240314	151100	1323201760	9170	9160	9170	9160	334
270	20240314	151000	1320140700	9150	9150	9150	9150	1
271	20240314	150900	1320131550	9140	9140	9140	9140	23
272	20240314	150800	1319921330	9150	9150	9150	9150	0
273	20240314	150700	1319921330	9150	9150	9150	9150	194
274	20240314	150600	1318146230	9140	9140	9140	9140	22
275	20240314	150500	1317945150	9140	9150	9150	9140	14
276	20240314	150400	1317817160	9150	9160	9160	9150	181
277	20240314	150300	1316159260	9160	9150	9160	9150	170
278	20240314	150200	1314602250	9150	9160	9160	9150	272
279	20240314	150100	1312110830	9160	9160	9160	9160	127
280	20240314	150000	1310947510	9160	9160	9200	9160	335
281	20240314	145900	1307876740	9150	9150	9150	9150	12
282	20240314	145800	1307766940	9150	9150	9160	9150	319
283	20240314	145700	1304845090	9150	9150	9150	9150	7
284	20240314	145600	1304781040	9150	9170	9170	9150	203
285	20240314	145500	1302921630	9150	9150	9150	9150	0
286	20240314	145400	1302921630	9150	9150	9150	9150	0
287	20240314	145300	1302921630	9150	9150	9150	9150	22
288	20240314	145200	1302720330	9150	9150	9160	9150	299
289	20240314	145100	1299981580	9150	9150	9150	9150	4
290	20240314	145000	1299944980	9150	9150	9150	9150	1
291	20240314	144900	1299935830	9150	9160	9160	9150	201
292	20240314	144800	1298094740	9150	9150	9150	9150	0
293	20240314	144700	1298094740	9150	9150	9150	9150	0
294	20240314	144600	1298094740	9150	9160	9170	9150	174
295	20240314	144500	1296501660	9160	9150	9160	9150	194
296	20240314	144400	1294724730	9150	9150	9150	9150	9
297	20240314	144300	1294642380	9140	9140	9140	9140	0
298	20240314	144200	1294642380	9140	9140	9140	9140	50
299	20240314	144100	1294185380	9150	9150	9150	9150	194
300	20240314	144000	1292410280	9140	9140	9140	9140	0
301	20240314	143900	1292410280	9140	9140	9140	9140	104
302	20240314	143800	1291459720	9150	9150	9150	9150	0
303	20240314	143700	1291459720	9150	9140	9150	9140	194
304	20240314	143600	1289685540	9140	9140	9140	9140	8
305	20240314	143500	1289612420	9140	9140	9140	9140	0
306	20240314	143400	1289612420	9140	9140	9140	9140	6
307	20240314	143300	1289557580	9150	9150	9150	9150	689
308	20240314	143200	1283253230	9150	9150	9150	9150	0
309	20240314	143100	1283253230	9150	9180	9180	9150	250
310	20240314	143000	1280959890	9170	9160	9170	9160	2
311	20240314	142900	1280941560	9160	9160	9160	9160	8
312	20240314	142800	1280868280	9160	9160	9170	9160	27
313	20240314	142700	1280620950	9180	9160	9180	9160	208
314	20240314	142600	1278713410	9160	9140	9160	9140	18
315	20240314	142500	1278548850	9160	9160	9160	9120	318
316	20240314	142400	1275641700	9150	9150	9150	9150	7
317	20240314	142300	1275577650	9170	9170	9170	9170	0
318	20240314	142200	1275577650	9170	9180	9190	9170	195
319	20240314	142100	1273785730	9190	9190	9190	9190	0
320	20240314	142000	1273785730	9190	9190	9190	9190	0
321	20240314	141900	1273785730	9190	9180	9190	9180	15
322	20240314	141800	1273647890	9170	9170	9180	9170	196
323	20240314	141700	1271850550	9170	9170	9210	9170	3
324	20240314	141600	1271823000	9180	9180	9190	9150	29
325	20240314	141500	1271557230	9180	9150	9180	9150	196
326	20240314	141400	1269760500	9150	9150	9150	9150	102
327	20240314	141300	1268827200	9150	9140	9150	9140	852
328	20240314	141200	1261035790	9130	9140	9140	9130	141
329	20240314	141100	1259748150	9140	9140	9140	9140	418
330	20240314	141000	1255927630	9130	9130	9130	9130	20
331	20240314	140900	1255745030	9130	9130	9130	9130	6
332	20240314	140800	1255690250	9130	9190	9190	9130	2168
333	20240314	140700	1235841940	9210	9190	9210	9190	200
334	20240314	140600	1234003880	9190	9190	9190	9190	0
335	20240314	140500	1234003880	9190	9190	9190	9190	1
336	20240314	140400	1233994690	9200	9190	9210	9190	196
337	20240314	140300	1232189970	9210	9210	9210	9210	0
338	20240314	140200	1232189970	9210	9190	9210	9190	6
339	20240314	140100	1232134810	9210	9210	9210	9210	0
340	20240314	140000	1232134810	9210	9190	9210	9190	194
341	20240314	135900	1230348090	9210	9210	9210	9210	0
342	20240314	135800	1230348090	9210	9190	9210	9190	38
343	20240314	135700	1229998170	9180	9180	9180	9180	194
344	20240314	135600	1228217250	9170	9170	9170	9170	0
345	20240314	135500	1228217250	9170	9170	9170	9170	0
346	20240314	135400	1228217250	9170	9170	9170	9170	0
347	20240314	135300	1228217250	9170	9210	9210	9170	2
348	20240314	135200	1228198870	9220	9180	9220	9180	205
349	20240314	135100	1226310210	9170	9170	9170	9170	0
350	20240314	135000	1226310210	9170	9170	9170	9170	11
351	20240314	134900	1226209340	9170	9210	9210	9170	304
352	20240314	134800	1223411780	9210	9210	9210	9210	0
353	20240314	134700	1223411780	9210	9200	9210	9190	124
354	20240314	134600	1222270610	9210	9210	9210	9210	1
355	20240314	134500	1222261400	9170	9170	9170	9170	72
356	20240314	134400	1221601160	9170	9170	9170	9170	100
357	20240314	134300	1220684160	9170	9170	9170	9170	0
358	20240314	134200	1220684160	9170	9170	9170	9170	0
359	20240314	134100	1220684160	9170	9170	9170	9170	518
360	20240314	134000	1215934100	9170	9170	9170	9170	10
361	20240314	133900	1215842400	9180	9180	9180	9180	0
362	20240314	133800	1215842400	9180	9180	9180	9180	195
363	20240314	133700	1214052300	9160	9160	9160	9160	1
364	20240314	133600	1214043140	9190	9190	9190	9190	194
365	20240314	133500	1212260280	9190	9190	9190	9190	6
366	20240314	133400	1212205140	9160	9160	9160	9160	0
367	20240314	133300	1212205140	9160	9180	9180	9160	655
368	20240314	133200	1206201990	9170	9170	9170	9170	0
369	20240314	133100	1206201990	9170	9180	9180	9170	950
370	20240314	133000	1197488050	9180	9180	9180	9180	156
371	20240314	132900	1196055970	9180	9180	9180	9180	196
372	20240314	132800	1194256690	9180	9180	9180	9180	30
373	20240314	132700	1193981290	9180	9170	9180	9160	488
374	20240314	132600	1189505850	9160	9160	9160	9160	245
375	20240314	132500	1187261650	9170	9170	9170	9170	6
376	20240314	132400	1187206630	9180	9180	9180	9180	194
377	20240314	132300	1185425710	9170	9170	9170	9170	0
378	20240314	132200	1185425710	9170	9200	9200	9170	1809
379	20240314	132100	1168808250	9230	9230	9230	9230	35
380	20240314	132000	1168485200	9220	9230	9230	9220	532
381	20240314	131900	1163575840	9230	9220	9230	9220	123
382	20240314	131800	1162440730	9220	9220	9220	9220	401
383	20240314	131700	1158743510	9220	9200	9220	9200	647
384	20240314	131600	1152791090	9200	9200	9220	9200	5
385	20240314	131500	1152745050	9220	9200	9220	9200	202
386	20240314	131400	1150882710	9210	9200	9220	9200	6
387	20240314	131300	1150827470	9190	9220	9220	9190	201
388	20240314	131200	1148974420	9200	9200	9200	9200	2
389	20240314	131100	1148956020	9210	9200	9220	9200	10
390	20240314	131000	1148863960	9200	9190	9220	9170	44
391	20240314	130900	1148460040	9210	9200	9210	9200	1603
392	20240314	130800	1133696420	9210	9200	9210	9200	194
393	20240314	130700	1131909690	9210	9200	9210	9200	1002
394	20240314	130600	1122681280	9210	9210	9210	9210	0
395	20240314	130500	1122681280	9210	9210	9210	9210	0
396	20240314	130400	1122681280	9210	9200	9210	9200	195
397	20240314	130300	1120885340	9210	9200	9210	9200	6
398	20240314	130200	1120830130	9200	9200	9200	9200	0
399	20240314	130100	1120830130	9200	9200	9200	9200	196
400	20240314	130000	1119026930	9200	9190	9210	9190	318
401	20240314	125900	1116104210	9190	9190	9190	9190	0
402	20240314	125800	1116104210	9190	9190	9190	9190	0
403	20240314	125700	1116104210	9190	9190	9190	9190	194
404	20240314	125600	1114321350	9190	9190	9190	9190	0
405	20240314	125500	1114321350	9190	9190	9190	9190	100
406	20240314	125400	1113402350	9190	9170	9190	9170	210
407	20240314	125300	1111474950	9170	9170	9170	9170	0
408	20240314	125200	1111474950	9170	9170	9170	9170	0
409	20240314	125100	1111474950	9170	9180	9180	9170	98
410	20240314	125000	1110575320	9180	9190	9190	9180	245
411	20240314	124900	1108324270	9190	9190	9190	9190	20
412	20240314	124800	1108140470	9200	9200	9200	9200	200
413	20240314	124700	1106300470	9180	9180	9180	9180	9
414	20240314	124600	1106217850	9180	9150	9180	9150	518
415	20240314	124500	1101471030	9130	9140	9150	9110	698
416	20240314	124400	1095096000	9150	9160	9160	9150	400
417	20240314	124300	1091432660	9170	9170	9170	9170	0
418	20240314	124200	1091432660	9170	9170	9170	9170	199
419	20240314	124100	1089607830	9170	9170	9170	9170	54
420	20240314	124000	1089112650	9170	9170	9170	9170	20
421	20240314	123900	1088929250	9170	9170	9170	9170	244
422	20240314	123800	1086691770	9160	9160	9160	9160	0
423	20240314	123700	1086691770	9160	9160	9160	9160	9
424	20240314	123600	1086609330	9160	9170	9170	9160	6
425	20240314	123500	1086554340	9170	9160	9170	9160	230
426	20240314	123400	1084446360	9160	9170	9170	9160	20
427	20240314	123300	1084263050	9180	9180	9180	9180	50
428	20240314	123200	1083804050	9180	9180	9180	9180	252
429	20240314	123100	1081490690	9180	9180	9180	9180	0
430	20240314	123000	1081490690	9180	9180	9180	9180	0
431	20240314	122900	1081490690	9180	9180	9180	9180	1
432	20240314	122800	1081481510	9180	9190	9200	9180	1037
433	20240314	122700	1071958310	9190	9190	9230	9190	4
434	20240314	122600	1071921510	9180	9180	9180	9180	0
435	20240314	122500	1071921510	9180	9180	9180	9180	1
436	20240314	122400	1071912330	9180	9190	9190	9180	255
437	20240314	122300	1069569490	9180	9180	9180	9180	0
438	20240314	122200	1069569490	9180	9180	9180	9180	10
439	20240314	122100	1069477690	9180	9180	9180	9180	194
440	20240314	122000	1067696770	9170	9170	9170	9170	0
441	20240314	121900	1067696770	9170	9170	9170	9170	0
442	20240314	121800	1067696770	9170	9170	9170	9170	29
443	20240314	121700	1067430840	9160	9160	9160	9160	0
444	20240314	121600	1067430840	9160	9200	9240	9160	276
445	20240314	121500	1064892150	9200	9190	9200	9190	144
446	20240314	121400	1063568750	9170	9170	9170	9170	0
447	20240314	121300	1063568750	9170	9170	9170	9170	50
448	20240314	121200	1063110250	9160	9160	9160	9160	10
449	20240314	121100	1063018650	9160	9200	9200	9130	3537
450	20240314	121000	1030637060	9200	9200	9200	9200	7
451	20240314	120900	1030572660	9210	9210	9210	9210	199
452	20240314	120800	1028739870	9210	9210	9210	9210	0
453	20240314	120700	1028739870	9210	9210	9210	9210	0
454	20240314	120600	1028739870	9210	9200	9210	9200	173
455	20240314	120500	1027146650	9190	9190	9190	9190	114
456	20240314	120400	1026098990	9190	9190	9190	9190	0
457	20240314	120300	1026098990	9190	9190	9190	9190	190
458	20240314	120200	1024352890	9190	9200	9210	9190	198
459	20240314	120100	1022529470	9200	9200	9200	9200	10
460	20240314	120000	1022437470	9210	9210	9210	9210	1
461	20240314	115900	1022428260	9210	9210	9210	9210	1
462	20240314	115800	1022419050	9210	9210	9210	9210	194
463	20240314	115700	1020632310	9200	9200	9200	9200	0
464	20240314	115600	1020632310	9200	9200	9200	9200	0
465	20240314	115500	1020632310	9200	9200	9200	9200	0
466	20240314	115400	1020632310	9200	9210	9210	9200	198
467	20240314	115300	1018808770	9210	9210	9210	9210	0
468	20240314	115200	1018808770	9210	9210	9210	9210	0
469	20240314	115100	1018808770	9210	9210	9210	9210	0
470	20240314	115000	1018808770	9210	9210	9210	9210	194
471	20240314	114900	1017022030	9210	9210	9210	9210	0
472	20240314	114800	1017022030	9210	9210	9210	9210	501
473	20240314	114700	1012407820	9210	9200	9210	9200	294
474	20240314	114600	1009700140	9190	9190	9190	9190	15
475	20240314	114500	1009562290	9190	9190	9190	9190	14
476	20240314	114400	1009433630	9190	9200	9200	9190	214
477	20240314	114300	1007465030	9190	9190	9190	9190	51
478	20240314	114200	1006996340	9190	9190	9190	9190	30
479	20240314	114100	1006720640	9210	9210	9210	9210	5
480	20240314	114000	1006674590	9210	9210	9210	9210	93
481	20240314	113900	1005818060	9200	9200	9200	9200	201
482	20240314	113800	1003968860	9200	9200	9200	9200	50
483	20240314	113700	1003508860	9200	9200	9200	9200	775
484	20240314	113600	996378860	9210	9220	9220	9210	600
485	20240314	113500	990849860	9210	9250	9250	9210	464
486	20240314	113400	986569860	9210	9210	9210	9210	0
487	20240314	113300	986569860	9210	9210	9210	9210	30
488	20240314	113200	986293560	9200	9200	9200	9200	0
489	20240314	113100	986293560	9200	9240	9240	9200	670
490	20240314	113000	980117690	9230	9230	9230	9230	20
491	20240314	112900	979933090	9250	9250	9250	9250	0
492	20240314	112800	979933090	9250	9250	9250	9250	199
493	20240314	112700	978092340	9250	9250	9250	9250	0
494	20240314	112600	978092340	9250	9250	9250	9250	191
495	20240314	112500	976325590	9240	9240	9240	9240	3
496	20240314	112400	976297870	9240	9240	9240	9240	0
497	20240314	112300	976297870	9240	9250	9250	9240	102
498	20240314	112200	975354890	9250	9250	9250	9250	3
499	20240314	112100	975327140	9250	9250	9250	9250	302
500	20240314	112000	972533640	9240	9240	9240	9240	7
501	20240314	111900	972468960	9230	9230	9230	9230	10
502	20240314	111800	972376660	9240	9240	9250	9230	400
503	20240314	111700	968680660	9220	9220	9220	9220	1
504	20240314	111600	968671440	9220	9220	9220	9220	199
505	20240314	111500	966836660	9220	9230	9230	9220	203
506	20240314	111400	964963140	9220	9210	9220	9210	204
507	20240314	111300	963083260	9210	9220	9220	9210	101
508	20240314	111200	962152620	9210	9220	9220	9210	100
509	20240314	111100	961231610	9210	9260	9260	9210	469
510	20240314	111000	956899040	9250	9220	9260	9220	584
511	20240314	110900	951505660	9220	9220	9220	9220	5
512	20240314	110800	951459560	9220	9220	9220	9220	668
513	20240314	110700	945300600	9230	9230	9230	9230	1
514	20240314	110600	945291370	9230	9220	9230	9220	201
515	20240314	110500	943436210	9220	9220	9220	9220	194
516	20240314	110400	941647530	9220	9220	9220	9220	20
517	20240314	110300	941463130	9240	9220	9240	9220	1103
518	20240314	110200	931280210	9220	9220	9220	9220	3
519	20240314	110100	931252550	9220	9220	9220	9220	93
520	20240314	110000	930395090	9230	9230	9230	9230	0
521	20240314	105900	930395090	9230	9220	9230	9220	294
522	20240314	105800	927682470	9220	9220	9220	9220	20
523	20240314	105700	927498070	9240	9240	9240	9240	175
524	20240314	105600	925881070	9220	9220	9220	9220	0
525	20240314	105500	925881070	9220	9210	9230	9210	99
526	20240314	105400	924968980	9230	9210	9240	9210	250
527	20240314	105300	922661850	9210	9210	9210	9210	33
528	20240314	105200	922357920	9210	9210	9210	9210	0
529	20240314	105100	922357920	9210	9210	9230	9210	229
530	20240314	105000	920244830	9210	9220	9220	9210	314
531	20240314	104900	917352740	9230	9230	9230	9230	0
532	20240314	104800	917352740	9230	9230	9230	9230	110
533	20240314	104700	916337440	9240	9240	9250	9240	323
534	20240314	104600	913352820	9240	9250	9250	9240	312
535	20240314	104500	910468320	9260	9240	9270	9240	1327
536	20240314	104400	898175490	9230	9220	9240	9220	307
537	20240314	104300	895339370	9240	9200	9240	9200	1997
538	20240314	104200	876937810	9190	9190	9200	9190	404
539	20240314	104100	873221500	9190	9180	9190	9180	258
540	20240314	104000	870851480	9180	9180	9180	9180	47
541	20240314	103900	870420020	9180	9200	9200	9180	110
542	20240314	103800	869410050	9200	9190	9200	9190	77
543	20240314	103700	868701660	9180	9170	9190	9170	187
544	20240314	103600	866985670	9170	9170	9170	9170	145
545	20240314	103500	865656020	9170	9170	9170	9170	86
546	20240314	103400	864867400	9180	9180	9180	9180	0
547	20240314	103300	864867400	9180	9190	9190	9180	386
548	20240314	103200	861321690	9190	9190	9190	9190	0
549	20240314	103100	861321690	9190	9190	9190	9190	14
550	20240314	103000	861193030	9200	9210	9220	9200	626
551	20240314	102900	855431990	9210	9210	9210	9210	171
552	20240314	102800	853857080	9220	9200	9230	9200	85
553	20240314	102700	853073520	9210	9220	9230	9200	22
554	20240314	102600	852870730	9210	9200	9230	9200	172
555	20240314	102500	851286550	9230	9200	9230	9200	23
556	20240314	102400	851074920	9220	9210	9220	9210	14
557	20240314	102300	850945900	9210	9220	9220	9200	102
558	20240314	102200	850006440	9210	9250	9250	9210	276
559	20240314	102100	847461770	9220	9200	9220	9200	98
560	20240314	102000	846558480	9190	9220	9220	9190	13
561	20240314	101900	846438890	9220	9200	9230	9200	691
562	20240314	101800	840073270	9160	9140	9160	9140	212
563	20240314	101700	838132370	9140	9150	9150	9140	71
564	20240314	101600	837483230	9150	9150	9150	9150	453
565	20240314	101500	833338280	9150	9170	9170	9150	1670
566	20240314	101400	818050860	9200	9170	9200	9170	90
567	20240314	101300	817225500	9200	9200	9200	9200	1
568	20240314	101200	817216300	9180	9180	9180	9170	126
569	20240314	101100	816060860	9200	9180	9200	9180	197
570	20240314	101000	814252360	9170	9180	9200	9170	962
571	20240314	100900	805427700	9170	9180	9180	9170	67
572	20240314	100800	804813300	9180	9170	9180	9170	151
573	20240314	100700	803428620	9180	9180	9190	9180	748
574	20240314	100600	796561960	9180	9180	9180	9170	324
575	20240314	100500	793587850	9170	9200	9200	9170	521
576	20240314	100400	788804540	9200	9210	9210	9200	1110
577	20240314	100300	778587400	9220	9270	9270	9210	4627
578	20240314	100200	735846780	9280	9300	9300	9270	15
579	20240314	100100	735707350	9260	9310	9310	9250	2011
580	20240314	100000	717035330	9320	9290	9320	9280	3419
581	20240314	095900	685261640	9300	9300	9310	9290	888
582	20240314	095800	677007120	9300	9310	9310	9300	839
583	20240314	095700	669204320	9310	9290	9320	9290	1388
584	20240314	095600	656288890	9300	9280	9310	9270	14938
585	20240314	095500	517473490	9270	9270	9270	9260	1256
586	20240314	095400	505831260	9270	9270	9270	9270	525
587	20240314	095300	500964510	9260	9270	9270	9250	207
588	20240314	095200	499048800	9280	9280	9280	9260	404
589	20240314	095100	495300860	9280	9280	9290	9280	529
590	20240314	095000	490391640	9290	9250	9290	9250	1688
591	20240314	094900	474768650	9250	9260	9270	9250	2247
592	20240314	094800	453970530	9260	9250	9260	9240	268
593	20240314	094700	451491650	9250	9250	9260	9250	1024
594	20240314	094600	442011550	9270	9280	9290	9270	288
595	20240314	094500	439340620	9280	9310	9320	9280	1946
596	20240314	094400	421254050	9300	9290	9330	9290	6801
597	20240314	094300	357947840	9280	9250	9280	9220	1988
598	20240314	094200	339526840	9250	9220	9260	9220	1983
599	20240314	094100	321202180	9220	9210	9230	9200	993
600	20240314	094000	312047820	9220	9230	9230	9220	453
601	20240314	093900	307868680	9230	9200	9230	9200	2504
602	20240314	093800	284814340	9200	9170	9200	9170	1030
603	20240314	093700	275338680	9200	9170	9200	9160	4815
604	20240314	093600	231096990	9160	9130	9160	9100	2649
605	20240314	093500	206863890	9100	9100	9100	9100	107
606	20240314	093400	205890190	9100	9090	9100	9090	1312
607	20240314	093300	193951550	9090	9080	9090	9080	75
608	20240314	093200	193270300	9080	9100	9100	9080	413
609	20240314	093100	189516910	9100	9100	9100	9100	20
610	20240314	093000	189334910	9100	9090	9100	9090	432
611	20240314	092900	185407850	9090	9100	9100	9090	26
612	20240314	092800	185171300	9090	9120	9120	9090	772
613	20240314	092700	178147130	9110	9140	9140	9110	1092
614	20240314	092600	168179040	9140	9150	9160	9140	1217
615	20240314	092500	157046310	9150	9130	9150	9120	579
616	20240314	092400	151748770	9150	9140	9150	9130	354
617	20240314	092300	148511220	9140	9120	9150	9120	1606
618	20240314	092200	133826920	9120	9120	9130	9120	460
619	20240314	092100	129631460	9120	9110	9120	9110	312
620	20240314	092000	126787570	9110	9120	9120	9110	49
621	20240314	091900	126340860	9120	9110	9130	9110	1196
622	20240314	091800	115423460	9140	9090	9140	9090	2292
623	20240314	091700	94521990	9100	9080	9100	9070	4972
624	20240314	091600	49327700	9080	9080	9080	9080	500
625	20240314	091500	44787700	9070	9070	9070	9070	390
626	20240314	091400	41250400	9070	9060	9070	9060	792
627	20240314	091300	34069870	9060	9060	9060	9060	155
628	20240314	091200	32665570	9060	9030	9060	9030	838
629	20240314	091100	25082340	9030	9020	9030	9020	119
630	20240314	091000	24007960	9020	9020	9030	8990	150
631	20240314	090900	22656460	9020	9020	9020	9020	327
632	20240314	090800	19706920	9020	8960	9020	8960	1524
633	20240314	090700	6020550	8960	8970	8970	8960	174
634	20240314	090600	4461400	8960	8960	8960	8960	0
635	20240314	090500	4461400	8960	9000	9000	8960	8
636	20240314	090400	4389680	9000	8980	9000	8980	130
637	20240314	090300	3219730	8980	8950	8980	8950	161
638	20240314	090200	1773980	8950	8950	8950	8950	10
639	20240314	090100	1684480	8960	8960	8960	8960	1
640	20240314	090000	1675520	8960	8960	8960	8960	187