KissMeData/033530/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	191500	1144837970	5880	5880	5880	5880	2073
3	20240314	191400	1144837970	5880	5880	5880	5880	0
4	20240314	191300	1144837970	5880	5880	5880	5880	0
5	20240314	191200	1144837970	5880	5880	5880	5880	0
6	20240314	191100	1144837970	5880	5880	5880	5880	0
7	20240314	191000	1144837970	5880	5880	5880	5880	0
8	20240314	190900	1144837970	5880	5880	5880	5880	0
9	20240314	190800	1144837970	5880	5880	5880	5880	0
10	20240314	190700	1144837970	5880	5880	5880	5880	0
11	20240314	190600	1144837970	5880	5880	5880	5880	0
12	20240314	190500	1144837970	5880	5880	5880	5880	0
13	20240314	190400	1144837970	5880	5880	5880	5880	0
14	20240314	190300	1144837970	5880	5880	5880	5880	0
15	20240314	190200	1144837970	5880	5880	5880	5880	0
16	20240314	190100	1144837970	5880	5880	5880	5880	0
17	20240314	190000	1144837970	5880	5880	5880	5880	0
18	20240314	185900	1144837970	5880	5880	5880	5880	0
19	20240314	185800	1144837970	5880	5880	5880	5880	0
20	20240314	185700	1144837970	5880	5880	5880	5880	0
21	20240314	185600	1144837970	5880	5880	5880	5880	0
22	20240314	185500	1144837970	5880	5880	5880	5880	0
23	20240314	185400	1144837970	5880	5880	5880	5880	0
24	20240314	185300	1144837970	5880	5880	5880	5880	0
25	20240314	185200	1144837970	5880	5880	5880	5880	0
26	20240314	185100	1144837970	5880	5880	5880	5880	0
27	20240314	185000	1144837970	5880	5880	5880	5880	0
28	20240314	184900	1144837970	5880	5880	5880	5880	0
29	20240314	184800	1144837970	5880	5880	5880	5880	0
30	20240314	184700	1144837970	5880	5880	5880	5880	0
31	20240314	184600	1144837970	5880	5880	5880	5880	0
32	20240314	184500	1144837970	5880	5880	5880	5880	2073
33	20240314	184400	1144837970	5880	5880	5880	5880	0
34	20240314	184300	1144837970	5880	5880	5880	5880	0
35	20240314	184200	1144837970	5880	5880	5880	5880	0
36	20240314	184100	1144837970	5880	5880	5880	5880	0
37	20240314	184000	1144837970	5880	5880	5880	5880	0
38	20240314	183900	1144837970	5880	5880	5880	5880	0
39	20240314	183800	1144837970	5880	5880	5880	5880	0
40	20240314	183700	1144837970	5880	5880	5880	5880	0
41	20240314	183600	1144837970	5880	5880	5880	5880	0
42	20240314	183500	1144837970	5880	5880	5880	5880	0
43	20240314	183400	1144837970	5880	5880	5880	5880	0
44	20240314	183300	1144837970	5880	5880	5880	5880	0
45	20240314	183200	1144837970	5880	5880	5880	5880	0
46	20240314	183100	1144837970	5880	5880	5880	5880	0
47	20240314	183000	1144837970	5880	5880	5880	5880	0
48	20240314	182900	1144837970	5880	5880	5880	5880	0
49	20240314	182800	1144837970	5880	5880	5880	5880	0
50	20240314	182700	1144837970	5880	5880	5880	5880	0
51	20240314	182600	1144837970	5880	5880	5880	5880	0
52	20240314	182500	1144837970	5880	5880	5880	5880	0
53	20240314	182400	1144837970	5880	5880	5880	5880	0
54	20240314	182300	1144837970	5880	5880	5880	5880	0
55	20240314	182200	1144837970	5880	5880	5880	5880	0
56	20240314	182100	1144837970	5880	5880	5880	5880	0
57	20240314	182000	1144837970	5880	5880	5880	5880	0
58	20240314	181900	1144837970	5880	5880	5880	5880	0
59	20240314	181800	1144837970	5880	5880	5880	5880	0
60	20240314	181700	1144837970	5880	5880	5880	5880	0
61	20240314	181600	1144837970	5880	5880	5880	5880	0
62	20240314	181500	1144837970	5880	5880	5880	5880	2073
63	20240314	181400	1144837970	5880	5880	5880	5880	0
64	20240314	181300	1144837970	5880	5880	5880	5880	0
65	20240314	181200	1144837970	5880	5880	5880	5880	0
66	20240314	181100	1144837970	5880	5880	5880	5880	0
67	20240314	181000	1144837970	5880	5880	5880	5880	0
68	20240314	180900	1144837970	5880	5880	5880	5880	0
69	20240314	180800	1144837970	5880	5880	5880	5880	0
70	20240314	180700	1144837970	5880	5880	5880	5880	0
71	20240314	180600	1144837970	5880	5880	5880	5880	0
72	20240314	180500	1144837970	5880	5880	5880	5880	0
73	20240314	180400	1144837970	5880	5880	5880	5880	0
74	20240314	180300	1144837970	5880	5880	5880	5880	0
75	20240314	180200	1144837970	5880	5880	5880	5880	0
76	20240314	180100	1144837970	5880	5880	5880	5880	0
77	20240314	180000	1144837970	5880	5880	5880	5880	0
78	20240314	175900	1144837970	5880	5880	5880	5880	0
79	20240314	175800	1144837970	5880	5880	5880	5880	0
80	20240314	175700	1144837970	5880	5880	5880	5880	0
81	20240314	175600	1144837970	5880	5880	5880	5880	0
82	20240314	175500	1144837970	5880	5880	5880	5880	0
83	20240314	175400	1144837970	5880	5880	5880	5880	0
84	20240314	175300	1144837970	5880	5880	5880	5880	0
85	20240314	175200	1144837970	5880	5880	5880	5880	0
86	20240314	175100	1144837970	5880	5880	5880	5880	0
87	20240314	175000	1144837970	5880	5880	5880	5880	0
88	20240314	174900	1144837970	5880	5880	5880	5880	0
89	20240314	174800	1144837970	5880	5880	5880	5880	0
90	20240314	174700	1144837970	5880	5880	5880	5880	0
91	20240314	174600	1144837970	5880	5880	5880	5880	0
92	20240314	174500	1144837970	5880	5880	5880	5880	2073
93	20240314	174400	1144837970	5880	5880	5880	5880	0
94	20240314	174300	1144837970	5880	5880	5880	5880	0
95	20240314	174200	1144837970	5880	5880	5880	5880	0
96	20240314	174100	1144837970	5880	5880	5880	5880	0
97	20240314	174000	1144837970	5880	5880	5880	5880	0
98	20240314	173900	1144837970	5880	5880	5880	5880	0
99	20240314	173800	1144837970	5880	5880	5880	5880	0
100	20240314	173700	1144837970	5880	5880	5880	5880	0
101	20240314	173600	1144837970	5880	5880	5880	5880	0
102	20240314	173500	1144837970	5880	5880	5880	5880	0
103	20240314	173400	1144837970	5880	5880	5880	5880	0
104	20240314	173300	1144837970	5880	5880	5880	5880	0
105	20240314	173200	1144837970	5880	5880	5880	5880	0
106	20240314	173100	1144837970	5880	5880	5880	5880	0
107	20240314	173000	1144837970	5880	5880	5880	5880	0
108	20240314	172900	1144837970	5880	5880	5880	5880	0
109	20240314	172800	1144837970	5880	5880	5880	5880	0
110	20240314	172700	1144837970	5880	5880	5880	5880	0
111	20240314	172600	1144837970	5880	5880	5880	5880	0
112	20240314	172500	1144837970	5880	5880	5880	5880	0
113	20240314	172400	1144837970	5880	5880	5880	5880	0
114	20240314	172300	1144837970	5880	5880	5880	5880	0
115	20240314	172200	1144837970	5880	5880	5880	5880	0
116	20240314	172100	1144837970	5880	5880	5880	5880	0
117	20240314	172000	1144837970	5880	5880	5880	5880	0
118	20240314	171900	1144837970	5880	5880	5880	5880	0
119	20240314	171800	1144837970	5880	5880	5880	5880	0
120	20240314	171700	1144837970	5880	5880	5880	5880	0
121	20240314	171600	1144837970	5880	5880	5880	5880	0
122	20240314	171500	1144837970	5880	5880	5880	5880	2073
123	20240314	171400	1144837970	5880	5880	5880	5880	0
124	20240314	171300	1144837970	5880	5880	5880	5880	0
125	20240314	171200	1144837970	5880	5880	5880	5880	0
126	20240314	171100	1144837970	5880	5880	5880	5880	0
127	20240314	171000	1144837970	5880	5880	5880	5880	0
128	20240314	170900	1144837970	5880	5880	5880	5880	0
129	20240314	170800	1144837970	5880	5880	5880	5880	0
130	20240314	170700	1144837970	5880	5880	5880	5880	0
131	20240314	170600	1144837970	5880	5880	5880	5880	0
132	20240314	170500	1144837970	5880	5880	5880	5880	0
133	20240314	170400	1144837970	5880	5880	5880	5880	0
134	20240314	170300	1144837970	5880	5880	5880	5880	0
135	20240314	170200	1144837970	5880	5880	5880	5880	0
136	20240314	170100	1144837970	5880	5880	5880	5880	0
137	20240314	170000	1144837970	5880	5880	5880	5880	0
138	20240314	165900	1144837970	5880	5880	5880	5880	0
139	20240314	165800	1144837970	5880	5880	5880	5880	0
140	20240314	165700	1144837970	5880	5880	5880	5880	0
141	20240314	165600	1144837970	5880	5880	5880	5880	0
142	20240314	165500	1144837970	5880	5880	5880	5880	0
143	20240314	165400	1144837970	5880	5880	5880	5880	0
144	20240314	165300	1144837970	5880	5880	5880	5880	0
145	20240314	165200	1144837970	5880	5880	5880	5880	0
146	20240314	165100	1144837970	5880	5880	5880	5880	0
147	20240314	165000	1144837970	5880	5880	5880	5880	0
148	20240314	164900	1144837970	5880	5880	5880	5880	0
149	20240314	164800	1144837970	5880	5880	5880	5880	0
150	20240314	164700	1144837970	5880	5880	5880	5880	0
151	20240314	164600	1144837970	5880	5880	5880	5880	0
152	20240314	164500	1144837970	5880	5880	5880	5880	2073
153	20240314	164400	1144837970	5880	5880	5880	5880	0
154	20240314	164300	1144837970	5880	5880	5880	5880	0
155	20240314	164200	1144837970	5880	5880	5880	5880	0
156	20240314	164100	1144837970	5880	5880	5880	5880	0
157	20240314	164000	1144837970	5880	5880	5880	5880	0
158	20240314	163900	1144837970	5880	5880	5880	5880	0
159	20240314	163800	1144837970	5880	5880	5880	5880	0
160	20240314	163700	1144837970	5880	5880	5880	5880	0
161	20240314	163600	1144837970	5880	5880	5880	5880	0
162	20240314	163500	1144837970	5880	5880	5880	5880	0
163	20240314	163400	1144837970	5880	5880	5880	5880	0
164	20240314	163300	1144837970	5880	5880	5880	5880	0
165	20240314	163200	1144837970	5880	5880	5880	5880	0
166	20240314	163100	1144837970	5880	5880	5880	5880	0
167	20240314	163000	1144837970	5880	5880	5880	5880	0
168	20240314	162900	1144837970	5880	5880	5880	5880	0
169	20240314	162800	1144837970	5880	5880	5880	5880	0
170	20240314	162700	1144837970	5880	5880	5880	5880	0
171	20240314	162600	1144837970	5880	5880	5880	5880	0
172	20240314	162500	1144837970	5880	5880	5880	5880	0
173	20240314	162400	1144837970	5880	5880	5880	5880	0
174	20240314	162300	1144837970	5880	5880	5880	5880	0
175	20240314	162200	1144837970	5880	5880	5880	5880	0
176	20240314	162100	1144837970	5880	5880	5880	5880	0
177	20240314	162000	1144837970	5880	5880	5880	5880	0
178	20240314	161900	1144837970	5880	5880	5880	5880	0
179	20240314	161800	1144837970	5880	5880	5880	5880	0
180	20240314	161700	1144837970	5880	5880	5880	5880	0
181	20240314	161600	1144837970	5880	5880	5880	5880	0
182	20240314	161500	1144837970	5880	5880	5880	5880	2073
183	20240314	161400	1144837970	5880	5880	5880	5880	0
184	20240314	161300	1144837970	5880	5880	5880	5880	0
185	20240314	161200	1144837970	5880	5880	5880	5880	0
186	20240314	161100	1144837970	5880	5880	5880	5880	0
187	20240314	161000	1144837970	5880	5880	5880	5880	0
188	20240314	160900	1144837970	5880	5880	5880	5880	0
189	20240314	160800	1144837970	5880	5880	5880	5880	0
190	20240314	160700	1144837970	5880	5880	5880	5880	0
191	20240314	160600	1144837970	5880	5880	5880	5880	0
192	20240314	160500	1144837970	5880	5880	5880	5880	0
193	20240314	160400	1144837970	5880	5880	5880	5880	0
194	20240314	160300	1144837970	5880	5880	5880	5880	0
195	20240314	160200	1144837970	5880	5880	5880	5880	0
196	20240314	160100	1144837970	5880	5880	5880	5880	0
197	20240314	160000	1144837970	5880	5880	5880	5880	0
198	20240314	155900	1144837970	5880	5880	5880	5880	0
199	20240314	155800	1144837970	5880	5880	5880	5880	0
200	20240314	155700	1144837970	5880	5880	5880	5880	0
201	20240314	155600	1144837970	5880	5880	5880	5880	0
202	20240314	155500	1144837970	5880	5880	5880	5880	0
203	20240314	155400	1144837970	5880	5880	5880	5880	0
204	20240314	155300	1144837970	5880	5880	5880	5880	0
205	20240314	155200	1144837970	5880	5880	5880	5880	0
206	20240314	155100	1144837970	5880	5880	5880	5880	0
207	20240314	155000	1144837970	5880	5880	5880	5880	0
208	20240314	154900	1144837970	5880	5880	5880	5880	0
209	20240314	154800	1144837970	5880	5880	5880	5880	0
210	20240314	154700	1144837970	5880	5880	5880	5880	0
211	20240314	154600	1144837970	5880	5880	5880	5880	0
212	20240314	154500	1144837970	5880	5880	5880	5880	2073
213	20240314	154400	1144837970	5880	5880	5880	5880	0
214	20240314	154300	1144837970	5880	5880	5880	5880	0
215	20240314	154200	1144837970	5880	5880	5880	5880	0
216	20240314	154100	1144837970	5880	5880	5880	5880	0
217	20240314	154000	1144837970	5880	5880	5880	5880	0
218	20240314	153900	1144837970	5880	5880	5880	5880	0
219	20240314	153800	1144837970	5880	5880	5880	5880	0
220	20240314	153700	1144837970	5880	5880	5880	5880	0
221	20240314	153600	1144837970	5880	5880	5880	5880	0
222	20240314	153500	1144837970	5880	5880	5880	5880	0
223	20240314	153400	1144837970	5880	5880	5880	5880	0
224	20240314	153300	1144837970	5880	5880	5880	5880	0
225	20240314	153200	1144837970	5880	5880	5880	5880	0
226	20240314	153100	1144837970	5880	5880	5880	5880	0
227	20240314	153000	1144837970	5880	5880	5880	5880	2073
228	20240314	152900	1132648730	5860	5860	5860	5860	0
229	20240314	152800	1132648730	5860	5860	5860	5860	0
230	20240314	152700	1132648730	5860	5860	5860	5860	0
231	20240314	152600	1132648730	5860	5860	5860	5860	0
232	20240314	152500	1132648730	5860	5860	5860	5860	0
233	20240314	152400	1132648730	5860	5860	5860	5860	0
234	20240314	152300	1132648730	5860	5860	5860	5860	0
235	20240314	152200	1132648730	5860	5860	5860	5860	0
236	20240314	152100	1132648730	5860	5860	5860	5860	0
237	20240314	152000	1132648730	5860	5860	5860	5860	0
238	20240314	151900	1132648730	5860	5860	5870	5860	315
239	20240314	151800	1130802210	5860	5860	5860	5860	224
240	20240314	151700	1129489570	5870	5870	5870	5870	10
241	20240314	151600	1129430870	5870	5860	5870	5860	29
242	20240314	151500	1129260920	5850	5850	5870	5850	684
243	20240314	151400	1125254630	5860	5860	5860	5860	2175
244	20240314	151300	1112509130	5860	5860	5870	5860	582
245	20240314	151200	1109098410	5870	5860	5870	5860	122
246	20240314	151100	1108383480	5870	5870	5870	5870	181
247	20240314	151000	1107321010	5860	5860	5870	5860	156
248	20240314	150900	1106406840	5860	5860	5860	5860	157
249	20240314	150800	1105486820	5860	5860	5860	5860	0
250	20240314	150700	1105486820	5860	5860	5860	5860	0
251	20240314	150600	1105486820	5860	5860	5860	5860	0
252	20240314	150500	1105486820	5860	5860	5860	5860	1144
253	20240314	150400	1098782980	5870	5870	5870	5870	10
254	20240314	150300	1098724280	5860	5870	5870	5860	62
255	20240314	150200	1098360640	5870	5870	5870	5870	0
256	20240314	150100	1098360640	5870	5860	5870	5860	1303
257	20240314	150000	1090725040	5860	5860	5860	5860	50
258	20240314	145900	1090432040	5870	5870	5870	5870	1
259	20240314	145800	1090426170	5860	5870	5870	5860	170
260	20240314	145700	1089428470	5870	5860	5870	5860	303
261	20240314	145600	1087649890	5860	5860	5860	5860	103
262	20240314	145500	1087046310	5870	5870	5870	5870	0
263	20240314	145400	1087046310	5870	5870	5870	5870	0
264	20240314	145300	1087046310	5870	5870	5870	5870	3
265	20240314	145200	1087028700	5870	5870	5870	5870	1299
266	20240314	145100	1079403570	5880	5880	5880	5880	0
267	20240314	145000	1079403570	5880	5880	5880	5880	185
268	20240314	144900	1078315770	5880	5870	5880	5870	5442
269	20240314	144800	1046368230	5870	5870	5870	5870	1000
270	20240314	144700	1040498230	5870	5860	5870	5860	400
271	20240314	144600	1038151230	5860	5860	5860	5860	167
272	20240314	144500	1037172610	5860	5860	5860	5860	50
273	20240314	144400	1036879610	5850	5850	5850	5850	385
274	20240314	144300	1034627360	5850	5860	5860	5850	640
275	20240314	144200	1030883310	5860	5850	5860	5850	56
276	20240314	144100	1030555600	5850	5850	5850	5850	5
277	20240314	144000	1030526350	5860	5860	5860	5860	53
278	20240314	143900	1030215770	5860	5860	5860	5860	0
279	20240314	143800	1030215770	5860	5860	5860	5860	56
280	20240314	143700	1029887610	5860	5860	5860	5860	124
281	20240314	143600	1029160970	5860	5860	5860	5860	2002
282	20240314	143500	1017429250	5870	5870	5870	5870	8
283	20240314	143400	1017382290	5850	5850	5850	5850	54
284	20240314	143300	1017066390	5850	5850	5850	5850	20
285	20240314	143200	1016949390	5860	5850	5860	5840	380
286	20240314	143100	1014724320	5850	5850	5850	5850	0
287	20240314	143000	1014724320	5850	5850	5850	5850	300
288	20240314	142900	1012969320	5860	5860	5860	5860	0
289	20240314	142800	1012969320	5860	5860	5860	5860	16
290	20240314	142700	1012875560	5850	5860	5860	5850	271
291	20240314	142600	1011288910	5860	5860	5860	5860	9
292	20240314	142500	1011236170	5860	5860	5860	5860	890
293	20240314	142400	1006020770	5860	5860	5860	5860	161
294	20240314	142300	1005077310	5870	5870	5870	5870	2
295	20240314	142200	1005065570	5860	5850	5860	5850	168
296	20240314	142100	1004081160	5860	5860	5860	5860	500
297	20240314	142000	1001151160	5850	5850	5850	5850	0
298	20240314	141900	1001151160	5850	5850	5850	5850	60
299	20240314	141800	1000800160	5870	5870	5870	5870	0
300	20240314	141700	1000800160	5870	5870	5870	5870	8
301	20240314	141600	1000753200	5870	5870	5870	5870	0
302	20240314	141500	1000753200	5870	5850	5870	5850	539
303	20240314	141400	997599270	5870	5870	5870	5870	0
304	20240314	141300	997599270	5870	5870	5870	5870	0
305	20240314	141200	997599270	5870	5870	5870	5870	1
306	20240314	141100	997593400	5850	5850	5850	5850	0
307	20240314	141000	997593400	5850	5870	5870	5850	462
308	20240314	140900	994890500	5870	5870	5870	5870	1
309	20240314	140800	994884630	5870	5850	5870	5850	201
310	20240314	140700	993708760	5880	5880	5880	5880	0
311	20240314	140600	993708760	5880	5880	5880	5880	172
312	20240314	140500	992697400	5870	5870	5870	5870	464
313	20240314	140400	989973720	5870	5870	5870	5870	10
314	20240314	140300	989915020	5850	5870	5870	5850	1056
315	20240314	140200	983717420	5870	5870	5870	5870	0
316	20240314	140100	983717420	5870	5870	5870	5870	0
317	20240314	140000	983717420	5870	5870	5870	5870	10
318	20240314	135900	983658720	5870	5870	5870	5870	0
319	20240314	135800	983658720	5870	5860	5870	5860	100
320	20240314	135700	983071950	5860	5860	5860	5860	5
321	20240314	135600	983042650	5850	5850	5850	5850	0
322	20240314	135500	983042650	5850	5850	5850	5850	1
323	20240314	135400	983036800	5850	5850	5850	5850	25
324	20240314	135300	982890550	5850	5850	5860	5850	597
325	20240314	135200	979392810	5850	5850	5850	5850	20
326	20240314	135100	979275810	5860	5860	5860	5860	0
327	20240314	135000	979275810	5860	5860	5860	5860	20
328	20240314	134900	979158610	5860	5840	5860	5840	69
329	20240314	134800	978755610	5830	5830	5830	5830	0
330	20240314	134700	978755610	5830	5830	5830	5830	0
331	20240314	134600	978755610	5830	5840	5840	5830	1917
332	20240314	134500	967572500	5840	5840	5840	5840	72
333	20240314	134400	967152020	5840	5860	5860	5840	200
334	20240314	134300	965982020	5870	5870	5870	5870	101
335	20240314	134200	965389150	5870	5870	5870	5870	1
336	20240314	134100	965383280	5870	5870	5870	5870	1
337	20240314	134000	965377410	5850	5870	5870	5850	5063
338	20240314	133900	935729930	5870	5880	5880	5870	51
339	20240314	133800	935430550	5880	5880	5880	5880	200
340	20240314	133700	934254550	5880	5880	5880	5880	4
341	20240314	133600	934231030	5880	5870	5880	5870	100
342	20240314	133500	933643060	5880	5880	5880	5870	105
343	20240314	133400	933025690	5880	5880	5880	5880	0
344	20240314	133300	933025690	5880	5880	5880	5880	1
345	20240314	133200	933019810	5890	5890	5890	5890	0
346	20240314	133100	933019810	5890	5880	5890	5880	17
347	20240314	133000	932919830	5880	5890	5890	5880	42
348	20240314	132900	932672860	5890	5880	5890	5880	75
349	20240314	132800	932231840	5880	5880	5880	5880	59
350	20240314	132700	931884920	5880	5890	5890	5880	55
351	20240314	132600	931561290	5880	5880	5880	5880	546
352	20240314	132500	928350810	5890	5880	5890	5880	8
353	20240314	132400	928303760	5880	5870	5880	5870	98
354	20240314	132300	927728020	5890	5870	5890	5870	98
355	20240314	132200	927151400	5860	5860	5860	5860	0
356	20240314	132100	927151400	5860	5860	5860	5860	100
357	20240314	132000	926565400	5860	5860	5860	5860	6
358	20240314	131900	926530240	5860	5870	5870	5860	23
359	20240314	131800	926395430	5870	5870	5870	5870	0
360	20240314	131700	926395430	5870	5860	5870	5860	34
361	20240314	131600	926195870	5850	5850	5850	5850	47
362	20240314	131500	925920920	5850	5850	5850	5850	836
363	20240314	131400	921030320	5860	5860	5860	5860	0
364	20240314	131300	921030320	5860	5860	5860	5860	0
365	20240314	131200	921030320	5860	5860	5860	5860	10
366	20240314	131100	920971720	5860	5860	5860	5860	562
367	20240314	131000	917678400	5860	5860	5860	5860	0
368	20240314	130900	917678400	5860	5860	5860	5860	20
369	20240314	130800	917561200	5860	5860	5860	5860	66
370	20240314	130700	917174440	5870	5870	5870	5870	10
371	20240314	130600	917115740	5870	5870	5870	5870	0
372	20240314	130500	917115740	5870	5880	5880	5870	419
373	20240314	130400	914656200	5880	5870	5880	5870	267
374	20240314	130300	913088900	5870	5870	5870	5870	13
375	20240314	130200	913012590	5870	5880	5880	5870	353
376	20240314	130100	910937080	5880	5880	5880	5880	21
377	20240314	130000	910813600	5880	5880	5880	5880	16
378	20240314	125900	910719520	5880	5870	5880	5870	566
379	20240314	125800	907392070	5870	5870	5870	5870	1
380	20240314	125700	907386200	5850	5850	5850	5850	0
381	20240314	125600	907386200	5850	5850	5850	5850	0
382	20240314	125500	907386200	5850	5850	5850	5850	0
383	20240314	125400	907386200	5850	5850	5850	5850	0
384	20240314	125300	907386200	5850	5850	5850	5850	46
385	20240314	125200	907117100	5860	5860	5860	5860	399
386	20240314	125100	904778960	5870	5870	5870	5870	239
387	20240314	125000	903376030	5860	5860	5860	5860	0
388	20240314	124900	903376030	5860	5860	5860	5860	47
389	20240314	124800	903100610	5860	5860	5860	5860	8
390	20240314	124700	903053730	5860	5860	5860	5860	451
391	20240314	124600	900410870	5870	5850	5870	5850	126
392	20240314	124500	899673350	5860	5860	5860	5860	503
393	20240314	124400	896725770	5860	5860	5860	5850	619
394	20240314	124300	893099180	5860	5860	5860	5860	30
395	20240314	124200	892923380	5860	5870	5870	5860	902
396	20240314	124100	887637650	5880	5870	5880	5870	189
397	20240314	124000	886527520	5870	5860	5870	5860	117
398	20240314	123900	885841050	5870	5870	5870	5870	5
399	20240314	123800	885811700	5870	5880	5880	5870	649
400	20240314	123700	882002020	5880	5880	5880	5880	313
401	20240314	123600	880161580	5880	5880	5880	5880	213
402	20240314	123500	878909140	5890	5890	5890	5890	0
403	20240314	123400	878909140	5890	5890	5890	5890	60
404	20240314	123300	878555740	5890	5890	5890	5890	297
405	20240314	123200	876806410	5900	5900	5900	5900	593
406	20240314	123100	873307710	5900	5900	5900	5900	210
407	20240314	123000	872068710	5900	5910	5910	5900	1010
408	20240314	122900	866104710	5910	5910	5910	5910	1
409	20240314	122800	866098800	5900	5900	5900	5900	9
410	20240314	122700	866045700	5900	5910	5910	5900	136
411	20240314	122600	865243290	5900	5910	5910	5900	101
412	20240314	122500	864647380	5900	5900	5900	5900	1301
413	20240314	122400	856971480	5900	5900	5900	5900	0
414	20240314	122300	856971480	5900	5900	5900	5900	0
415	20240314	122200	856971480	5900	5900	5900	5900	110
416	20240314	122100	856322480	5900	5890	5900	5890	327
417	20240314	122000	854393260	5900	5900	5900	5900	477
418	20240314	121900	851578960	5900	5930	5930	5890	3238
419	20240314	121800	832499380	5890	5920	5920	5890	977
420	20240314	121700	826727080	5920	5910	5920	5910	1329
421	20240314	121600	818864640	5910	5910	5910	5910	200
422	20240314	121500	817682640	5920	5910	5920	5910	1504
423	20240314	121400	808780040	5910	5910	5910	5910	16
424	20240314	121300	808685480	5920	5910	5920	5910	5141
425	20240314	121200	778283110	5910	5900	5910	5900	1514
426	20240314	121100	769344770	5900	5880	5910	5880	5548
427	20240314	121000	736660580	5880	5870	5880	5870	1764
428	20240314	120900	726305290	5870	5870	5870	5870	0
429	20240314	120800	726305290	5870	5870	5870	5870	0
430	20240314	120700	726305290	5870	5870	5870	5870	1
431	20240314	120600	726299420	5850	5850	5850	5850	0
432	20240314	120500	726299420	5850	5870	5870	5850	44
433	20240314	120400	726041470	5870	5860	5880	5860	954
434	20240314	120300	720440340	5880	5870	5880	5860	345
435	20240314	120200	718415250	5870	5870	5870	5870	1
436	20240314	120100	718409380	5850	5880	5880	5850	2207
437	20240314	120000	705488630	5870	5870	5870	5870	0
438	20240314	115900	705488630	5870	5870	5870	5870	0
439	20240314	115800	705488630	5870	5870	5870	5870	0
440	20240314	115700	705488630	5870	5840	5870	5840	3193
441	20240314	115600	686756880	5820	5840	5840	5820	2129
442	20240314	115500	674352630	5860	5840	5860	5840	350
443	20240314	115400	672302330	5850	5850	5850	5850	252
444	20240314	115300	670828130	5850	5850	5850	5850	3
445	20240314	115200	670810580	5850	5860	5860	5850	37
446	20240314	115100	670593860	5870	5870	5870	5870	310
447	20240314	115000	668774160	5870	5870	5870	5870	400
448	20240314	114900	666426160	5870	5860	5870	5860	1075
449	20240314	114800	660116910	5870	5870	5870	5870	0
450	20240314	114700	660116910	5870	5870	5870	5870	20
451	20240314	114600	659999510	5870	5870	5870	5870	2063
452	20240314	114500	647889700	5870	5860	5870	5860	938
453	20240314	114400	642384150	5870	5870	5870	5870	0
454	20240314	114300	642384150	5870	5850	5870	5820	1649
455	20240314	114200	632755510	5850	5860	5860	5850	3352
456	20240314	114100	613116650	5870	5870	5870	5870	152
457	20240314	114000	612224410	5870	5880	5880	5870	252
458	20240314	113900	610745150	5880	5880	5880	5880	392
459	20240314	113800	608440190	5880	5880	5880	5880	203
460	20240314	113700	607246550	5890	5870	5890	5870	1888
461	20240314	113600	596145310	5870	5870	5870	5870	0
462	20240314	113500	596145310	5870	5880	5880	5870	253
463	20240314	113400	594659670	5870	5870	5870	5870	45
464	20240314	113300	594395520	5870	5870	5870	5870	37
465	20240314	113200	594178330	5870	5870	5870	5870	1
466	20240314	113100	594172460	5880	5880	5880	5880	569
467	20240314	113000	590826740	5880	5870	5880	5870	105
468	20240314	112900	590209370	5870	5870	5880	5870	1242
469	20240314	112800	582917860	5870	5870	5870	5870	80
470	20240314	112700	582448260	5880	5870	5880	5870	31
471	20240314	112600	582266180	5870	5870	5880	5870	604
472	20240314	112500	578719610	5870	5880	5880	5870	88
473	20240314	112400	578202810	5880	5880	5880	5880	95
474	20240314	112300	577644210	5880	5880	5880	5880	405
475	20240314	112200	575262810	5880	5880	5880	5880	312
476	20240314	112100	573428250	5880	5870	5880	5870	56
477	20240314	112000	573099520	5870	5870	5870	5870	20
478	20240314	111900	572982120	5880	5880	5880	5880	400
479	20240314	111800	570630120	5870	5870	5880	5870	1097
480	20240314	111700	564190700	5870	5880	5880	5870	210
481	20240314	111600	562956190	5880	5870	5880	5870	1108
482	20240314	111500	556441730	5870	5860	5870	5860	1638
483	20240314	111400	546827550	5860	5860	5860	5860	190
484	20240314	111300	545714150	5860	5870	5870	5860	1028
485	20240314	111200	539688200	5870	5860	5870	5860	259
486	20240314	111100	538168740	5860	5870	5870	5860	163
487	20240314	111000	537213500	5870	5870	5870	5870	46
488	20240314	110900	536943480	5870	5880	5880	5870	1079
489	20240314	110800	530602260	5880	5850	5880	5850	2017
490	20240314	110700	518765660	5860	5850	5860	5850	341
491	20240314	110600	516767430	5850	5850	5860	5850	157
492	20240314	110500	515848910	5850	5850	5850	5850	39
493	20240314	110400	515620760	5860	5850	5860	5850	783
494	20240314	110300	511032810	5850	5840	5850	5840	300
495	20240314	110200	509279810	5840	5840	5840	5840	326
496	20240314	110100	507375970	5840	5840	5840	5840	61
497	20240314	110000	507019730	5840	5840	5840	5840	0
498	20240314	105900	507019730	5840	5840	5840	5840	1
499	20240314	105800	507013890	5830	5830	5830	5830	8
500	20240314	105700	506967250	5840	5830	5840	5830	14
501	20240314	105600	506885620	5830	5830	5830	5830	63
502	20240314	105500	506518330	5830	5840	5850	5830	296
503	20240314	105400	504791190	5850	5840	5850	5840	22
504	20240314	105300	504662690	5840	5840	5840	5840	20
505	20240314	105200	504545890	5850	5850	5850	5820	8
506	20240314	105100	504499150	5860	5830	5860	5830	4661
507	20240314	105000	477236890	5830	5820	5830	5820	501
508	20240314	104900	474321060	5820	5820	5820	5820	0
509	20240314	104800	474321060	5820	5820	5830	5820	180
510	20240314	104700	473273410	5830	5830	5840	5830	100
511	20240314	104600	472690400	5830	5830	5830	5830	550
512	20240314	104500	469483900	5820	5790	5820	5790	477
513	20240314	104400	466707910	5790	5800	5800	5790	59
514	20240314	104300	466366290	5790	5800	5800	5790	550
515	20240314	104200	463181010	5820	5820	5820	5800	1104
516	20240314	104100	456773180	5820	5820	5820	5820	0
517	20240314	104000	456773180	5820	5820	5820	5820	100
518	20240314	103900	456191180	5820	5820	5820	5820	130
519	20240314	103800	455434580	5820	5820	5820	5820	18
520	20240314	103700	455329820	5820	5820	5820	5820	21
521	20240314	103600	455207600	5820	5820	5820	5820	1
522	20240314	103500	455201780	5810	5810	5820	5810	102
523	20240314	103400	454609150	5820	5820	5820	5820	10
524	20240314	103300	454550950	5820	5820	5820	5820	1
525	20240314	103200	454545130	5820	5820	5820	5820	45
526	20240314	103100	454283230	5800	5820	5820	5800	1786
527	20240314	103000	443912380	5820	5830	5830	5820	51
528	20240314	102900	443615550	5830	5830	5830	5830	77
529	20240314	102800	443166640	5820	5830	5830	5820	49
530	20240314	102700	442881050	5830	5840	5840	5830	273
531	20240314	102600	441287960	5830	5830	5830	5830	0
532	20240314	102500	441287960	5830	5830	5830	5830	1
533	20240314	102400	441282130	5830	5830	5830	5830	14
534	20240314	102300	441200510	5840	5840	5840	5840	3
535	20240314	102200	441182990	5840	5840	5840	5840	1163
536	20240314	102100	434391070	5850	5850	5850	5850	25
537	20240314	102000	434244820	5850	5850	5850	5850	200
538	20240314	101900	433074820	5850	5850	5850	5850	100
539	20240314	101800	432489820	5850	5850	5850	5850	1
540	20240314	101700	432483970	5820	5820	5820	5820	261
541	20240314	101600	430964950	5860	5830	5860	5820	1555
542	20240314	101500	421899310	5860	5860	5860	5860	100
543	20240314	101400	421313310	5860	5850	5860	5840	2105
544	20240314	101300	409002010	5850	5870	5870	5840	6904
545	20240314	101200	368607920	5860	5860	5870	5860	197
546	20240314	101100	367453000	5870	5860	5870	5860	1018
547	20240314	101000	361477520	5860	5870	5880	5860	868
548	20240314	100900	356380540	5870	5870	5870	5870	3203
549	20240314	100800	337578930	5870	5870	5870	5870	4116
550	20240314	100700	313418010	5870	5870	5870	5870	954
551	20240314	100600	307818030	5870	5880	5880	5870	158
552	20240314	100500	306889890	5880	5880	5880	5880	1436
553	20240314	100400	298446210	5880	5870	5880	5870	318
554	20240314	100300	296577520	5860	5880	5880	5860	367
555	20240314	100200	294419600	5880	5870	5880	5860	987
556	20240314	100100	288633240	5870	5870	5870	5870	562
557	20240314	100000	285334300	5870	5870	5870	5860	37
558	20240314	095900	285117170	5870	5860	5870	5860	118
559	20240314	095800	284425220	5870	5880	5880	5870	192
560	20240314	095700	283297320	5860	5870	5890	5850	2313
561	20240314	095600	269691240	5870	5860	5870	5850	122
562	20240314	095500	268977290	5860	5870	5870	5860	1887
563	20240314	095400	257901130	5870	5840	5870	5840	4854
564	20240314	095300	229475870	5840	5830	5840	5820	184
565	20240314	095200	228402350	5830	5840	5840	5830	1274
566	20240314	095100	220974510	5840	5840	5850	5840	2116
567	20240314	095000	208607060	5840	5820	5840	5820	2918
568	20240314	094900	191585300	5800	5800	5800	5800	267
569	20240314	094800	190036700	5800	5810	5820	5800	2152
570	20240314	094700	177516730	5800	5800	5800	5800	301
571	20240314	094600	175770930	5810	5800	5820	5800	1492
572	20240314	094500	167102440	5800	5790	5800	5780	379
573	20240314	094400	164906560	5790	5800	5800	5790	614
574	20240314	094300	161345490	5800	5790	5810	5790	1585
575	20240314	094200	152157080	5780	5780	5790	5780	702
576	20240314	094100	148099120	5780	5780	5790	5780	2041
577	20240314	094000	136282140	5780	5770	5780	5770	506
578	20240314	093900	133361440	5770	5780	5780	5770	101
579	20240314	093800	132777670	5790	5780	5790	5780	633
580	20240314	093700	129118920	5770	5770	5770	5770	204
581	20240314	093600	127941840	5780	5780	5780	5780	202
582	20240314	093500	126774280	5780	5780	5780	5780	436
583	20240314	093400	124254200	5780	5770	5780	5770	448
584	20240314	093300	121669220	5760	5760	5760	5760	0
585	20240314	093200	121669220	5760	5760	5760	5760	250
586	20240314	093100	120229220	5760	5770	5770	5760	137
587	20240314	093000	119439490	5770	5770	5770	5770	1
588	20240314	092900	119433720	5770	5790	5790	5770	1472
589	20240314	092800	110925320	5790	5790	5790	5790	100
590	20240314	092700	110346320	5790	5790	5790	5790	1
591	20240314	092600	110340530	5760	5760	5760	5760	0
592	20240314	092500	110340530	5760	5760	5760	5760	56
593	20240314	092400	110017970	5760	5760	5760	5760	0
594	20240314	092300	110017970	5760	5760	5760	5760	352
595	20240314	092200	107990450	5760	5760	5760	5760	5002
596	20240314	092100	79178930	5790	5780	5790	5760	7
597	20240314	092000	79138510	5760	5790	5790	5760	53
598	20240314	091900	78831700	5780	5780	5780	5780	1610
599	20240314	091800	69525900	5760	5770	5770	5760	1173
600	20240314	091700	62759190	5770	5770	5770	5770	185
601	20240314	091600	61691740	5770	5770	5770	5770	0
602	20240314	091500	61691740	5770	5770	5770	5770	669
603	20240314	091400	57831610	5780	5780	5780	5780	391
604	20240314	091300	55571630	5780	5780	5780	5780	1555
605	20240314	091200	46583730	5780	5790	5790	5780	36
606	20240314	091100	46375640	5780	5780	5780	5780	400
607	20240314	091000	44063640	5780	5790	5790	5780	118
608	20240314	090900	43381580	5780	5780	5790	5780	2682
609	20240314	090800	27879610	5780	5780	5780	5780	0
610	20240314	090700	27879610	5780	5780	5780	5770	9
611	20240314	090600	27827660	5780	5770	5780	5770	130
612	20240314	090500	27076390	5780	5770	5780	5770	344
613	20240314	090400	25089720	5770	5770	5770	5770	17
614	20240314	090300	24991630	5770	5770	5770	5770	25
615	20240314	090200	24847380	5760	5760	5760	5760	182
616	20240314	090100	23799060	5760	5760	5760	5760	586
617	20240314	090000	20423700	5760	5790	5800	5760	3487