KissMeData/133750/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201800	788849355	2870	2870	2870	2870	3548
3	20240314	201700	788849355	2870	2870	2870	2870	0
4	20240314	201600	788849355	2870	2870	2870	2870	0
5	20240314	201500	788849355	2870	2870	2870	2870	0
6	20240314	201400	788849355	2870	2870	2870	2870	0
7	20240314	201300	788849355	2870	2870	2870	2870	0
8	20240314	201200	788849355	2870	2870	2870	2870	0
9	20240314	201100	788849355	2870	2870	2870	2870	0
10	20240314	201000	788849355	2870	2870	2870	2870	0
11	20240314	200900	788849355	2870	2870	2870	2870	0
12	20240314	200800	788849355	2870	2870	2870	2870	0
13	20240314	200700	788849355	2870	2870	2870	2870	0
14	20240314	200600	788849355	2870	2870	2870	2870	0
15	20240314	200500	788849355	2870	2870	2870	2870	0
16	20240314	200400	788849355	2870	2870	2870	2870	0
17	20240314	200300	788849355	2870	2870	2870	2870	0
18	20240314	200200	788849355	2870	2870	2870	2870	0
19	20240314	200100	788849355	2870	2870	2870	2870	0
20	20240314	200000	788849355	2870	2870	2870	2870	0
21	20240314	195900	788849355	2870	2870	2870	2870	0
22	20240314	195800	788849355	2870	2870	2870	2870	0
23	20240314	195700	788849355	2870	2870	2870	2870	0
24	20240314	195600	788849355	2870	2870	2870	2870	0
25	20240314	195500	788849355	2870	2870	2870	2870	0
26	20240314	195400	788849355	2870	2870	2870	2870	0
27	20240314	195300	788849355	2870	2870	2870	2870	0
28	20240314	195200	788849355	2870	2870	2870	2870	0
29	20240314	195100	788849355	2870	2870	2870	2870	0
30	20240314	195000	788849355	2870	2870	2870	2870	0
31	20240314	194900	788849355	2870	2870	2870	2870	0
32	20240314	194800	788849355	2870	2870	2870	2870	3548
33	20240314	194700	788849355	2870	2870	2870	2870	0
34	20240314	194600	788849355	2870	2870	2870	2870	0
35	20240314	194500	788849355	2870	2870	2870	2870	0
36	20240314	194400	788849355	2870	2870	2870	2870	0
37	20240314	194300	788849355	2870	2870	2870	2870	0
38	20240314	194200	788849355	2870	2870	2870	2870	0
39	20240314	194100	788849355	2870	2870	2870	2870	0
40	20240314	194000	788849355	2870	2870	2870	2870	0
41	20240314	193900	788849355	2870	2870	2870	2870	0
42	20240314	193800	788849355	2870	2870	2870	2870	0
43	20240314	193700	788849355	2870	2870	2870	2870	0
44	20240314	193600	788849355	2870	2870	2870	2870	0
45	20240314	193500	788849355	2870	2870	2870	2870	0
46	20240314	193400	788849355	2870	2870	2870	2870	0
47	20240314	193300	788849355	2870	2870	2870	2870	0
48	20240314	193200	788849355	2870	2870	2870	2870	0
49	20240314	193100	788849355	2870	2870	2870	2870	0
50	20240314	193000	788849355	2870	2870	2870	2870	0
51	20240314	192900	788849355	2870	2870	2870	2870	0
52	20240314	192800	788849355	2870	2870	2870	2870	0
53	20240314	192700	788849355	2870	2870	2870	2870	0
54	20240314	192600	788849355	2870	2870	2870	2870	0
55	20240314	192500	788849355	2870	2870	2870	2870	0
56	20240314	192400	788849355	2870	2870	2870	2870	0
57	20240314	192300	788849355	2870	2870	2870	2870	0
58	20240314	192200	788849355	2870	2870	2870	2870	0
59	20240314	192100	788849355	2870	2870	2870	2870	0
60	20240314	192000	788849355	2870	2870	2870	2870	0
61	20240314	191900	788849355	2870	2870	2870	2870	0
62	20240314	191800	788849355	2870	2870	2870	2870	3548
63	20240314	191700	788849355	2870	2870	2870	2870	0
64	20240314	191600	788849355	2870	2870	2870	2870	0
65	20240314	191500	788849355	2870	2870	2870	2870	0
66	20240314	191400	788849355	2870	2870	2870	2870	0
67	20240314	191300	788849355	2870	2870	2870	2870	0
68	20240314	191200	788849355	2870	2870	2870	2870	0
69	20240314	191100	788849355	2870	2870	2870	2870	0
70	20240314	191000	788849355	2870	2870	2870	2870	0
71	20240314	190900	788849355	2870	2870	2870	2870	0
72	20240314	190800	788849355	2870	2870	2870	2870	0
73	20240314	190700	788849355	2870	2870	2870	2870	0
74	20240314	190600	788849355	2870	2870	2870	2870	0
75	20240314	190500	788849355	2870	2870	2870	2870	0
76	20240314	190400	788849355	2870	2870	2870	2870	0
77	20240314	190300	788849355	2870	2870	2870	2870	0
78	20240314	190200	788849355	2870	2870	2870	2870	0
79	20240314	190100	788849355	2870	2870	2870	2870	0
80	20240314	190000	788849355	2870	2870	2870	2870	0
81	20240314	185900	788849355	2870	2870	2870	2870	0
82	20240314	185800	788849355	2870	2870	2870	2870	0
83	20240314	185700	788849355	2870	2870	2870	2870	0
84	20240314	185600	788849355	2870	2870	2870	2870	0
85	20240314	185500	788849355	2870	2870	2870	2870	0
86	20240314	185400	788849355	2870	2870	2870	2870	0
87	20240314	185300	788849355	2870	2870	2870	2870	0
88	20240314	185200	788849355	2870	2870	2870	2870	0
89	20240314	185100	788849355	2870	2870	2870	2870	0
90	20240314	185000	788849355	2870	2870	2870	2870	0
91	20240314	184900	788849355	2870	2870	2870	2870	0
92	20240314	184800	788849355	2870	2870	2870	2870	3548
93	20240314	184700	788849355	2870	2870	2870	2870	0
94	20240314	184600	788849355	2870	2870	2870	2870	0
95	20240314	184500	788849355	2870	2870	2870	2870	0
96	20240314	184400	788849355	2870	2870	2870	2870	0
97	20240314	184300	788849355	2870	2870	2870	2870	0
98	20240314	184200	788849355	2870	2870	2870	2870	0
99	20240314	184100	788849355	2870	2870	2870	2870	0
100	20240314	184000	788849355	2870	2870	2870	2870	0
101	20240314	183900	788849355	2870	2870	2870	2870	0
102	20240314	183800	788849355	2870	2870	2870	2870	0
103	20240314	183700	788849355	2870	2870	2870	2870	0
104	20240314	183600	788849355	2870	2870	2870	2870	0
105	20240314	183500	788849355	2870	2870	2870	2870	0
106	20240314	183400	788849355	2870	2870	2870	2870	0
107	20240314	183300	788849355	2870	2870	2870	2870	0
108	20240314	183200	788849355	2870	2870	2870	2870	0
109	20240314	183100	788849355	2870	2870	2870	2870	0
110	20240314	183000	788849355	2870	2870	2870	2870	0
111	20240314	182900	788849355	2870	2870	2870	2870	0
112	20240314	182800	788849355	2870	2870	2870	2870	0
113	20240314	182700	788849355	2870	2870	2870	2870	0
114	20240314	182600	788849355	2870	2870	2870	2870	0
115	20240314	182500	788849355	2870	2870	2870	2870	0
116	20240314	182400	788849355	2870	2870	2870	2870	0
117	20240314	182300	788849355	2870	2870	2870	2870	0
118	20240314	182200	788849355	2870	2870	2870	2870	0
119	20240314	182100	788849355	2870	2870	2870	2870	0
120	20240314	182000	788849355	2870	2870	2870	2870	0
121	20240314	181900	788849355	2870	2870	2870	2870	0
122	20240314	181800	788849355	2870	2870	2870	2870	3548
123	20240314	181700	788849355	2870	2870	2870	2870	0
124	20240314	181600	788849355	2870	2870	2870	2870	0
125	20240314	181500	788849355	2870	2870	2870	2870	0
126	20240314	181400	788849355	2870	2870	2870	2870	0
127	20240314	181300	788849355	2870	2870	2870	2870	0
128	20240314	181200	788849355	2870	2870	2870	2870	0
129	20240314	181100	788849355	2870	2870	2870	2870	0
130	20240314	181000	788849355	2870	2870	2870	2870	0
131	20240314	180900	788849355	2870	2870	2870	2870	0
132	20240314	180800	788849355	2870	2870	2870	2870	0
133	20240314	180700	788849355	2870	2870	2870	2870	0
134	20240314	180600	788849355	2870	2870	2870	2870	0
135	20240314	180500	788849355	2870	2870	2870	2870	0
136	20240314	180400	788849355	2870	2870	2870	2870	0
137	20240314	180300	788849355	2870	2870	2870	2870	0
138	20240314	180200	788849355	2870	2870	2870	2870	0
139	20240314	180100	788849355	2870	2870	2870	2870	0
140	20240314	180000	788849355	2870	2870	2870	2870	0
141	20240314	175900	788849355	2870	2870	2870	2870	0
142	20240314	175800	788849355	2870	2870	2870	2870	0
143	20240314	175700	788849355	2870	2870	2870	2870	0
144	20240314	175600	788849355	2870	2870	2870	2870	0
145	20240314	175500	788849355	2870	2870	2870	2870	0
146	20240314	175400	788849355	2870	2870	2870	2870	0
147	20240314	175300	788849355	2870	2870	2870	2870	0
148	20240314	175200	788849355	2870	2870	2870	2870	0
149	20240314	175100	788849355	2870	2870	2870	2870	0
150	20240314	175000	788849355	2870	2870	2870	2870	0
151	20240314	174900	788849355	2870	2870	2870	2870	0
152	20240314	174800	788849355	2870	2870	2870	2870	3548
153	20240314	174700	788849355	2870	2870	2870	2870	0
154	20240314	174600	788849355	2870	2870	2870	2870	0
155	20240314	174500	788849355	2870	2870	2870	2870	0
156	20240314	174400	788849355	2870	2870	2870	2870	0
157	20240314	174300	788849355	2870	2870	2870	2870	0
158	20240314	174200	788849355	2870	2870	2870	2870	0
159	20240314	174100	788849355	2870	2870	2870	2870	0
160	20240314	174000	788849355	2870	2870	2870	2870	0
161	20240314	173900	788849355	2870	2870	2870	2870	0
162	20240314	173800	788849355	2870	2870	2870	2870	0
163	20240314	173700	788849355	2870	2870	2870	2870	0
164	20240314	173600	788849355	2870	2870	2870	2870	0
165	20240314	173500	788849355	2870	2870	2870	2870	0
166	20240314	173400	788849355	2870	2870	2870	2870	0
167	20240314	173300	788849355	2870	2870	2870	2870	0
168	20240314	173200	788849355	2870	2870	2870	2870	0
169	20240314	173100	788849355	2870	2870	2870	2870	0
170	20240314	173000	788849355	2870	2870	2870	2870	0
171	20240314	172900	788849355	2870	2870	2870	2870	0
172	20240314	172800	788849355	2870	2870	2870	2870	0
173	20240314	172700	788849355	2870	2870	2870	2870	0
174	20240314	172600	788849355	2870	2870	2870	2870	0
175	20240314	172500	788849355	2870	2870	2870	2870	0
176	20240314	172400	788849355	2870	2870	2870	2870	0
177	20240314	172300	788849355	2870	2870	2870	2870	0
178	20240314	172200	788849355	2870	2870	2870	2870	0
179	20240314	172100	788849355	2870	2870	2870	2870	0
180	20240314	172000	788849355	2870	2870	2870	2870	0
181	20240314	171900	788849355	2870	2870	2870	2870	0
182	20240314	171800	788849355	2870	2870	2870	2870	3548
183	20240314	171700	788849355	2870	2870	2870	2870	0
184	20240314	171600	788849355	2870	2870	2870	2870	0
185	20240314	171500	788849355	2870	2870	2870	2870	0
186	20240314	171400	788849355	2870	2870	2870	2870	0
187	20240314	171300	788849355	2870	2870	2870	2870	0
188	20240314	171200	788849355	2870	2870	2870	2870	0
189	20240314	171100	788849355	2870	2870	2870	2870	0
190	20240314	171000	788849355	2870	2870	2870	2870	0
191	20240314	170900	788849355	2870	2870	2870	2870	0
192	20240314	170800	788849355	2870	2870	2870	2870	0
193	20240314	170700	788849355	2870	2870	2870	2870	0
194	20240314	170600	788849355	2870	2870	2870	2870	0
195	20240314	170500	788849355	2870	2870	2870	2870	0
196	20240314	170400	788849355	2870	2870	2870	2870	0
197	20240314	170300	788849355	2870	2870	2870	2870	0
198	20240314	170200	788849355	2870	2870	2870	2870	0
199	20240314	170100	788849355	2870	2870	2870	2870	0
200	20240314	170000	788849355	2870	2870	2870	2870	0
201	20240314	165900	788849355	2870	2870	2870	2870	0
202	20240314	165800	788849355	2870	2870	2870	2870	0
203	20240314	165700	788849355	2870	2870	2870	2870	0
204	20240314	165600	788849355	2870	2870	2870	2870	0
205	20240314	165500	788849355	2870	2870	2870	2870	0
206	20240314	165400	788849355	2870	2870	2870	2870	0
207	20240314	165300	788849355	2870	2870	2870	2870	0
208	20240314	165200	788849355	2870	2870	2870	2870	0
209	20240314	165100	788849355	2870	2870	2870	2870	0
210	20240314	165000	788849355	2870	2870	2870	2870	0
211	20240314	164900	788849355	2870	2870	2870	2870	0
212	20240314	164800	788849355	2870	2870	2870	2870	3548
213	20240314	164700	788849355	2870	2870	2870	2870	0
214	20240314	164600	788849355	2870	2870	2870	2870	0
215	20240314	164500	788849355	2870	2870	2870	2870	0
216	20240314	164400	788849355	2870	2870	2870	2870	0
217	20240314	164300	788849355	2870	2870	2870	2870	0
218	20240314	164200	788849355	2870	2870	2870	2870	0
219	20240314	164100	788849355	2870	2870	2870	2870	0
220	20240314	164000	788849355	2870	2870	2870	2870	0
221	20240314	163900	788849355	2870	2870	2870	2870	0
222	20240314	163800	788849355	2870	2870	2870	2870	0
223	20240314	163700	788849355	2870	2870	2870	2870	0
224	20240314	163600	788849355	2870	2870	2870	2870	0
225	20240314	163500	788849355	2870	2870	2870	2870	0
226	20240314	163400	788849355	2870	2870	2870	2870	0
227	20240314	163300	788849355	2870	2870	2870	2870	0
228	20240314	163200	788849355	2870	2870	2870	2870	0
229	20240314	163100	788849355	2870	2870	2870	2870	0
230	20240314	163000	788849355	2870	2870	2870	2870	0
231	20240314	162900	788849355	2870	2870	2870	2870	0
232	20240314	162800	788849355	2870	2870	2870	2870	0
233	20240314	162700	788849355	2870	2870	2870	2870	0
234	20240314	162600	788849355	2870	2870	2870	2870	0
235	20240314	162500	788849355	2870	2870	2870	2870	0
236	20240314	162400	788849355	2870	2870	2870	2870	0
237	20240314	162300	788849355	2870	2870	2870	2870	0
238	20240314	162200	788849355	2870	2870	2870	2870	0
239	20240314	162100	788849355	2870	2870	2870	2870	0
240	20240314	162000	788849355	2870	2870	2870	2870	0
241	20240314	161900	788849355	2870	2870	2870	2870	0
242	20240314	161800	788849355	2870	2870	2870	2870	3548
243	20240314	161700	788849355	2870	2870	2870	2870	0
244	20240314	161600	788849355	2870	2870	2870	2870	0
245	20240314	161500	788849355	2870	2870	2870	2870	0
246	20240314	161400	788849355	2870	2870	2870	2870	0
247	20240314	161300	788849355	2870	2870	2870	2870	0
248	20240314	161200	788849355	2870	2870	2870	2870	0
249	20240314	161100	788849355	2870	2870	2870	2870	0
250	20240314	161000	788849355	2870	2870	2870	2870	0
251	20240314	160900	788849355	2870	2870	2870	2870	0
252	20240314	160800	788849355	2870	2870	2870	2870	0
253	20240314	160700	788849355	2870	2870	2870	2870	0
254	20240314	160600	788849355	2870	2870	2870	2870	0
255	20240314	160500	788849355	2870	2870	2870	2870	0
256	20240314	160400	788849355	2870	2870	2870	2870	0
257	20240314	160300	788849355	2870	2870	2870	2870	0
258	20240314	160200	788849355	2870	2870	2870	2870	0
259	20240314	160100	788849355	2870	2870	2870	2870	0
260	20240314	160000	788849355	2870	2870	2870	2870	0
261	20240314	155900	788849355	2870	2870	2870	2870	0
262	20240314	155800	788849355	2870	2870	2870	2870	0
263	20240314	155700	788849355	2870	2870	2870	2870	0
264	20240314	155600	788849355	2870	2870	2870	2870	0
265	20240314	155500	788849355	2870	2870	2870	2870	0
266	20240314	155400	788849355	2870	2870	2870	2870	0
267	20240314	155300	788849355	2870	2870	2870	2870	0
268	20240314	155200	788849355	2870	2870	2870	2870	0
269	20240314	155100	788849355	2870	2870	2870	2870	0
270	20240314	155000	788849355	2870	2870	2870	2870	0
271	20240314	154900	788849355	2870	2870	2870	2870	0
272	20240314	154800	788849355	2870	2870	2870	2870	3548
273	20240314	154700	788849355	2870	2870	2870	2870	0
274	20240314	154600	788849355	2870	2870	2870	2870	0
275	20240314	154500	788849355	2870	2870	2870	2870	0
276	20240314	154400	788849355	2870	2870	2870	2870	0
277	20240314	154300	788849355	2870	2870	2870	2870	0
278	20240314	154200	788849355	2870	2870	2870	2870	0
279	20240314	154100	788849355	2870	2870	2870	2870	0
280	20240314	154000	788849355	2870	2870	2870	2870	0
281	20240314	153900	788849355	2870	2870	2870	2870	0
282	20240314	153800	788849355	2870	2870	2870	2870	0
283	20240314	153700	788849355	2870	2870	2870	2870	0
284	20240314	153600	788849355	2870	2870	2870	2870	0
285	20240314	153500	788849355	2870	2870	2870	2870	0
286	20240314	153400	788849355	2870	2870	2870	2870	0
287	20240314	153300	788849355	2870	2870	2870	2870	0
288	20240314	153200	788849355	2870	2870	2870	2870	0
289	20240314	153100	788849355	2870	2870	2870	2870	0
290	20240314	153000	788849355	2870	2870	2870	2870	3548
291	20240314	152900	778666595	2870	2870	2870	2870	0
292	20240314	152800	778666595	2870	2870	2870	2870	0
293	20240314	152700	778666595	2870	2870	2870	2870	0
294	20240314	152600	778666595	2870	2870	2870	2870	0
295	20240314	152500	778666595	2870	2870	2870	2870	0
296	20240314	152400	778666595	2870	2870	2870	2870	0
297	20240314	152300	778666595	2870	2870	2870	2870	0
298	20240314	152200	778666595	2870	2870	2870	2870	0
299	20240314	152100	778666595	2870	2870	2870	2870	0
300	20240314	152000	778666595	2870	2870	2870	2870	0
301	20240314	151900	778666595	2870	2870	2870	2870	5
302	20240314	151800	778652245	2870	2875	2875	2870	531
303	20240314	151700	777125625	2865	2870	2880	2865	2004
304	20240314	151600	771374835	2870	2870	2870	2870	0
305	20240314	151500	771374835	2870	2870	2870	2870	0
306	20240314	151400	771374835	2870	2870	2870	2870	0
307	20240314	151300	771374835	2870	2870	2870	2870	15
308	20240314	151200	771331785	2880	2880	2880	2880	44
309	20240314	151100	771205065	2880	2880	2880	2870	569
310	20240314	151000	769570490	2865	2875	2885	2865	1773
311	20240314	150900	764478595	2870	2880	2880	2870	430
312	20240314	150800	763244360	2880	2875	2880	2870	461
313	20240314	150700	761921170	2870	2870	2870	2870	0
314	20240314	150600	761921170	2870	2885	2885	2870	1308
315	20240314	150500	758164060	2890	2885	2890	2885	202
316	20240314	150400	757581285	2885	2885	2885	2885	91
317	20240314	150300	757318750	2885	2885	2885	2885	76
318	20240314	150200	757099490	2885	2880	2885	2880	183
319	20240314	150100	756571545	2885	2885	2885	2885	76
320	20240314	150000	756352285	2885	2880	2885	2880	182
321	20240314	145900	755827395	2885	2880	2885	2880	172
322	20240314	145800	755331670	2880	2880	2880	2875	415
323	20240314	145700	754136985	2860	2880	2885	2860	3534
324	20240314	145600	743996165	2880	2875	2880	2875	317
325	20240314	145500	743083305	2880	2880	2880	2880	299
326	20240314	145400	742222185	2880	2880	2880	2880	402
327	20240314	145300	741064425	2870	2875	2880	2870	888
328	20240314	145200	738514610	2875	2875	2875	2875	200
329	20240314	145100	737939610	2875	2875	2875	2875	26
330	20240314	145000	737864860	2875	2875	2875	2875	271
331	20240314	144900	737085735	2875	2875	2875	2875	500
332	20240314	144800	735648235	2870	2870	2870	2870	51
333	20240314	144700	735501865	2870	2870	2870	2870	71
334	20240314	144600	735298095	2875	2875	2875	2875	20
335	20240314	144500	735240595	2865	2865	2865	2865	0
336	20240314	144400	735240595	2865	2865	2865	2865	2
337	20240314	144300	735234865	2865	2870	2870	2865	2105
338	20240314	144200	729203945	2865	2865	2865	2865	0
339	20240314	144100	729203945	2865	2865	2865	2865	0
340	20240314	144000	729203945	2865	2870	2870	2865	33
341	20240314	143900	729109335	2875	2875	2875	2875	2089
342	20240314	143800	723103460	2870	2870	2870	2870	1
343	20240314	143700	723100590	2880	2880	2880	2880	0
344	20240314	143600	723100590	2880	2880	2880	2880	0
345	20240314	143500	723100590	2880	2880	2880	2880	0
346	20240314	143400	723100590	2880	2880	2880	2880	0
347	20240314	143300	723100590	2880	2880	2880	2880	0
348	20240314	143200	723100590	2880	2880	2880	2880	0
349	20240314	143100	723100590	2880	2880	2880	2880	0
350	20240314	143000	723100590	2880	2880	2880	2880	0
351	20240314	142900	723100590	2880	2880	2880	2880	0
352	20240314	142800	723100590	2880	2880	2880	2880	116
353	20240314	142700	722766510	2865	2870	2870	2860	254
354	20240314	142600	722038785	2870	2870	2870	2865	2761
355	20240314	142500	714119735	2870	2870	2870	2870	0
356	20240314	142400	714119735	2870	2870	2870	2870	0
357	20240314	142300	714119735	2870	2870	2870	2870	0
358	20240314	142200	714119735	2870	2870	2870	2870	3
359	20240314	142100	714111125	2865	2865	2865	2865	0
360	20240314	142000	714111125	2865	2865	2865	2865	0
361	20240314	141900	714111125	2865	2880	2880	2865	2050
362	20240314	141800	708230005	2880	2880	2880	2880	0
363	20240314	141700	708230005	2880	2880	2880	2880	0
364	20240314	141600	708230005	2880	2875	2880	2875	202
365	20240314	141500	707649245	2880	2880	2880	2880	100
366	20240314	141400	707361245	2880	2880	2880	2880	2
367	20240314	141300	707355485	2870	2870	2870	2870	3
368	20240314	141200	707346875	2880	2880	2880	2870	707
369	20240314	141100	705317700	2880	2875	2880	2870	882
370	20240314	141000	702782740	2880	2880	2880	2880	53
371	20240314	140900	702630100	2885	2885	2885	2885	0
372	20240314	140800	702630100	2885	2885	2885	2885	0
373	20240314	140700	702630100	2885	2885	2885	2885	0
374	20240314	140600	702630100	2885	2885	2885	2885	7
375	20240314	140500	702609905	2885	2885	2885	2885	0
376	20240314	140400	702609905	2885	2885	2885	2885	4
377	20240314	140300	702598365	2885	2880	2885	2880	2683
378	20240314	140200	694859445	2880	2890	2890	2880	1459
379	20240314	140100	690647435	2885	2885	2885	2860	2607
380	20240314	140000	683172370	2870	2890	2890	2865	2632
381	20240314	135900	675623405	2890	2870	2895	2870	3131
382	20240314	135800	666611995	2870	2870	2870	2865	340
383	20240314	135700	665636445	2865	2865	2865	2865	0
384	20240314	135600	665636445	2865	2865	2865	2865	0
385	20240314	135500	665636445	2865	2865	2865	2865	1000
386	20240314	135400	662771445	2870	2865	2870	2865	194
387	20240314	135300	662215630	2870	2870	2870	2870	0
388	20240314	135200	662215630	2870	2865	2870	2865	1193
389	20240314	135100	658797655	2865	2865	2865	2865	41
390	20240314	135000	658680190	2870	2870	2870	2870	5
391	20240314	134900	658665840	2870	2870	2870	2870	0
392	20240314	134800	658665840	2870	2870	2870	2870	5
393	20240314	134700	658651490	2870	2865	2870	2865	3
394	20240314	134600	658642885	2865	2865	2865	2865	34
395	20240314	134500	658545475	2870	2870	2870	2870	1
396	20240314	134400	658542605	2865	2865	2865	2865	500
397	20240314	134300	657110105	2870	2870	2870	2870	0
398	20240314	134200	657110105	2870	2865	2870	2865	101
399	20240314	134100	656820735	2870	2865	2870	2865	442
400	20240314	134000	655553445	2865	2870	2870	2865	301
401	20240314	133900	654691075	2865	2865	2865	2865	0
402	20240314	133800	654691075	2865	2870	2870	2865	73
403	20240314	133700	654481925	2870	2870	2870	2870	2
404	20240314	133600	654476185	2865	2865	2865	2865	0
405	20240314	133500	654476185	2865	2865	2865	2865	10
406	20240314	133400	654447535	2870	2865	2870	2865	27
407	20240314	133300	654370160	2865	2865	2865	2865	1300
408	20240314	133200	650645660	2860	2860	2860	2860	25
409	20240314	133100	650574160	2865	2865	2865	2865	5
410	20240314	133000	650559835	2860	2860	2860	2860	136
411	20240314	132900	650170875	2865	2865	2865	2865	30
412	20240314	132800	650084925	2865	2865	2865	2865	1
413	20240314	132700	650082060	2855	2860	2860	2855	26
414	20240314	132600	650007815	2860	2860	2860	2860	54
415	20240314	132500	649853375	2860	2860	2860	2860	15
416	20240314	132400	649810475	2860	2860	2860	2860	2337
417	20240314	132300	643126655	2860	2860	2860	2860	0
418	20240314	132200	643126655	2860	2860	2860	2860	50
419	20240314	132100	642983655	2860	2855	2860	2855	412
420	20240314	132000	641807385	2855	2855	2855	2855	30
421	20240314	131900	641721735	2860	2860	2860	2860	0
422	20240314	131800	641721735	2860	2860	2860	2855	2422
423	20240314	131700	634806815	2855	2855	2855	2855	0
424	20240314	131600	634806815	2855	2855	2855	2855	649
425	20240314	131500	632953920	2860	2860	2860	2860	0
426	20240314	131400	632953920	2860	2860	2860	2860	5
427	20240314	131300	632939620	2860	2860	2860	2860	200
428	20240314	131200	632367620	2860	2860	2860	2860	0
429	20240314	131100	632367620	2860	2860	2860	2860	1034
430	20240314	131000	629410380	2865	2865	2865	2865	0
431	20240314	130900	629410380	2865	2865	2865	2865	14
432	20240314	130800	629370270	2865	2865	2865	2865	43
433	20240314	130700	629247075	2860	2860	2860	2860	0
434	20240314	130600	629247075	2860	2860	2860	2860	1
435	20240314	130500	629244215	2865	2865	2865	2865	300
436	20240314	130400	628384715	2865	2865	2865	2865	0
437	20240314	130300	628384715	2865	2865	2865	2865	0
438	20240314	130200	628384715	2865	2855	2865	2855	1089
439	20240314	130100	625275495	2860	2860	2860	2860	100
440	20240314	130000	624989495	2855	2855	2855	2855	1
441	20240314	125900	624986640	2855	2855	2855	2855	0
442	20240314	125800	624986640	2855	2855	2855	2855	0
443	20240314	125700	624986640	2855	2855	2855	2855	240
444	20240314	125600	624301440	2855	2855	2855	2855	0
445	20240314	125500	624301440	2855	2855	2855	2855	0
446	20240314	125400	624301440	2855	2855	2855	2855	0
447	20240314	125300	624301440	2855	2855	2855	2855	0
448	20240314	125200	624301440	2855	2855	2855	2855	150
449	20240314	125100	623873190	2860	2860	2860	2860	2
450	20240314	125000	623867470	2855	2855	2855	2855	346
451	20240314	124900	622879640	2860	2860	2860	2860	0
452	20240314	124800	622879640	2860	2860	2860	2860	175
453	20240314	124700	622379140	2860	2860	2860	2860	10
454	20240314	124600	622350540	2865	2865	2865	2865	0
455	20240314	124500	622350540	2865	2865	2865	2865	4
456	20240314	124400	622339080	2860	2860	2860	2860	14
457	20240314	124300	622299040	2860	2860	2860	2860	0
458	20240314	124200	622299040	2860	2860	2860	2860	1
459	20240314	124100	622296180	2860	2860	2860	2860	0
460	20240314	124000	622296180	2860	2860	2860	2860	4
461	20240314	123900	622284740	2855	2855	2855	2855	1
462	20240314	123800	622281885	2855	2855	2855	2855	924
463	20240314	123700	619643865	2855	2860	2860	2855	120
464	20240314	123600	619301255	2865	2860	2865	2855	1281
465	20240314	123500	615639605	2860	2865	2865	2860	101
466	20240314	123400	615350740	2860	2865	2865	2860	101
467	20240314	123300	615061380	2865	2860	2865	2860	206
468	20240314	123200	614471690	2865	2865	2865	2865	1
469	20240314	123100	614468825	2870	2870	2870	2870	0
470	20240314	123000	614468825	2870	2870	2870	2870	0
471	20240314	122900	614468825	2870	2870	2870	2870	0
472	20240314	122800	614468825	2870	2870	2870	2870	1
473	20240314	122700	614465955	2855	2860	2860	2855	1000
474	20240314	122600	611610915	2860	2860	2860	2860	1
475	20240314	122500	611608055	2870	2870	2870	2870	2
476	20240314	122400	611602315	2870	2870	2870	2870	0
477	20240314	122300	611602315	2870	2870	2870	2870	0
478	20240314	122200	611602315	2870	2870	2870	2870	0
479	20240314	122100	611602315	2870	2860	2870	2855	165
480	20240314	122000	611131200	2855	2855	2855	2855	0
481	20240314	121900	611131200	2855	2855	2855	2855	0
482	20240314	121800	611131200	2855	2855	2855	2855	1
483	20240314	121700	611128345	2865	2855	2865	2855	890
484	20240314	121600	608578505	2855	2860	2860	2855	1000
485	20240314	121500	605719550	2865	2865	2865	2865	562
486	20240314	121400	604109420	2865	2865	2865	2865	1
487	20240314	121300	604106555	2865	2865	2865	2865	0
488	20240314	121200	604106555	2865	2860	2865	2860	2591
489	20240314	121100	596696275	2860	2860	2860	2860	0
490	20240314	121000	596696275	2860	2860	2860	2860	29
491	20240314	120900	596613335	2860	2855	2860	2855	881
492	20240314	120800	594093685	2860	2860	2860	2855	331
493	20240314	120700	593147075	2860	2860	2860	2860	815
494	20240314	120600	590816175	2865	2860	2865	2860	10
495	20240314	120500	590787570	2855	2860	2860	2855	53
496	20240314	120400	590636200	2860	2860	2860	2860	1
497	20240314	120300	590633340	2865	2865	2865	2865	56
498	20240314	120200	590472900	2860	2865	2865	2860	393
499	20240314	120100	589348870	2865	2865	2865	2865	40
500	20240314	120000	589234270	2865	2865	2865	2865	0
501	20240314	115900	589234270	2865	2865	2870	2865	38
502	20240314	115800	589125350	2865	2865	2865	2865	0
503	20240314	115700	589125350	2865	2865	2865	2865	10
504	20240314	115600	589096700	2860	2865	2865	2860	52
505	20240314	115500	588947970	2860	2860	2860	2860	0
506	20240314	115400	588947970	2860	2860	2860	2860	0
507	20240314	115300	588947970	2860	2860	2860	2860	0
508	20240314	115200	588947970	2860	2865	2865	2860	1247
509	20240314	115100	585380495	2875	2875	2875	2875	0
510	20240314	115000	585380495	2875	2875	2875	2875	0
511	20240314	114900	585380495	2875	2875	2875	2875	0
512	20240314	114800	585380495	2875	2875	2875	2875	1
513	20240314	114700	585377620	2875	2870	2875	2870	6
514	20240314	114600	585360385	2860	2860	2860	2860	93
515	20240314	114500	585094405	2865	2860	2865	2860	322
516	20240314	114400	584173375	2865	2865	2865	2865	266
517	20240314	114300	583411285	2875	2875	2875	2875	0
518	20240314	114200	583411285	2875	2875	2875	2875	34
519	20240314	114100	583313535	2875	2875	2875	2875	0
520	20240314	114000	583313535	2875	2870	2875	2870	55
521	20240314	113900	583155675	2870	2870	2870	2870	1
522	20240314	113800	583152805	2870	2870	2870	2870	0
523	20240314	113700	583152805	2870	2870	2870	2870	2
524	20240314	113600	583147065	2875	2875	2875	2875	0
525	20240314	113500	583147065	2875	2875	2875	2875	30
526	20240314	113400	583060815	2875	2875	2875	2875	52
527	20240314	113300	582911315	2860	2870	2870	2860	801
528	20240314	113200	580619670	2875	2870	2875	2870	209
529	20240314	113100	580019835	2875	2870	2875	2870	20
530	20240314	113000	579962340	2875	2875	2875	2865	7510
531	20240314	112900	558433805	2875	2875	2875	2875	3
532	20240314	112800	558425180	2875	2875	2875	2875	40
533	20240314	112700	558310180	2875	2870	2875	2870	339
534	20240314	112600	557337240	2870	2870	2870	2870	10
535	20240314	112500	557308540	2865	2865	2865	2865	12
536	20240314	112400	557274160	2865	2865	2865	2865	0
537	20240314	112300	557274160	2865	2865	2865	2865	1150
538	20240314	112200	553979410	2875	2875	2875	2875	5
539	20240314	112100	553965035	2875	2875	2875	2875	0
540	20240314	112000	553965035	2875	2875	2875	2875	0
541	20240314	111900	553965035	2875	2875	2875	2875	1
542	20240314	111800	553962160	2875	2875	2875	2875	10
543	20240314	111700	553933410	2875	2870	2875	2865	602
544	20240314	111600	552208600	2870	2870	2870	2870	100
545	20240314	111500	551921600	2875	2870	2875	2870	248
546	20240314	111400	551209780	2870	2870	2870	2870	386
547	20240314	111300	550101960	2870	2870	2870	2870	1
548	20240314	111200	550099090	2870	2870	2870	2870	158
549	20240314	111100	549645630	2870	2870	2870	2870	0
550	20240314	111000	549645630	2870	2865	2870	2865	4
551	20240314	110900	549634155	2870	2870	2870	2870	4
552	20240314	110800	549622675	2870	2870	2870	2870	247
553	20240314	110700	548913785	2870	2865	2870	2865	201
554	20240314	110600	548336920	2865	2865	2865	2865	1
555	20240314	110500	548334055	2870	2870	2870	2870	762
556	20240314	110400	546147115	2870	2870	2870	2870	0
557	20240314	110300	546147115	2870	2865	2870	2865	210
558	20240314	110200	545545420	2865	2865	2870	2865	755
559	20240314	110100	543382315	2870	2870	2870	2870	1154
560	20240314	110000	540070335	2870	2870	2870	2870	2
561	20240314	105900	540064595	2870	2875	2875	2870	24
562	20240314	105800	539995665	2880	2865	2880	2865	503
563	20240314	105700	538554530	2880	2880	2880	2880	0
564	20240314	105600	538554530	2880	2880	2880	2880	8
565	20240314	105500	538531490	2870	2865	2870	2865	292
566	20240314	105400	537694800	2865	2865	2865	2865	357
567	20240314	105300	536671995	2880	2880	2880	2880	21
568	20240314	105200	536611515	2880	2880	2880	2880	12
569	20240314	105100	536576955	2865	2870	2870	2865	620
570	20240314	105000	534800650	2880	2870	2880	2870	433
571	20240314	104900	533557830	2880	2870	2880	2870	792
572	20240314	104800	531284685	2870	2870	2870	2870	3
573	20240314	104700	531276075	2865	2870	2870	2860	134
574	20240314	104600	530892160	2870	2860	2870	2855	2112
575	20240314	104500	524845600	2865	2865	2865	2865	8
576	20240314	104400	524822680	2865	2865	2865	2865	101
577	20240314	104300	524533315	2865	2865	2865	2865	0
578	20240314	104200	524533315	2865	2865	2865	2865	441
579	20240314	104100	523269850	2865	2865	2865	2865	191
580	20240314	104000	522722635	2860	2860	2860	2860	0
581	20240314	103900	522722635	2860	2860	2860	2860	0
582	20240314	103800	522722635	2860	2865	2865	2860	51
583	20240314	103700	522576770	2860	2860	2860	2860	0
584	20240314	103600	522576770	2860	2860	2860	2860	500
585	20240314	103500	521146770	2860	2860	2860	2860	500
586	20240314	103400	519716770	2860	2860	2860	2860	36
587	20240314	103300	519613810	2860	2860	2860	2860	0
588	20240314	103200	519613810	2860	2860	2860	2860	500
589	20240314	103100	518183810	2860	2860	2860	2860	25
590	20240314	103000	518112310	2855	2865	2865	2855	109
591	20240314	102900	517800575	2855	2865	2865	2855	2159
592	20240314	102800	511636300	2865	2855	2865	2855	37
593	20240314	102700	511530470	2860	2855	2860	2855	101
594	20240314	102600	511242110	2855	2855	2855	2855	100
595	20240314	102500	510956610	2855	2855	2855	2855	86
596	20240314	102400	510711080	2865	2860	2865	2850	1195
597	20240314	102300	507301770	2860	2860	2860	2860	35
598	20240314	102200	507201670	2865	2865	2865	2865	100
599	20240314	102100	506915170	2865	2855	2865	2855	9657
600	20240314	102000	479344335	2855	2860	2860	2855	752
601	20240314	101900	477196115	2870	2860	2870	2855	310
602	20240314	101800	476309985	2870	2870	2870	2870	0
603	20240314	101700	476309985	2870	2870	2870	2870	0
604	20240314	101600	476309985	2870	2870	2870	2870	2
605	20240314	101500	476304245	2855	2860	2860	2855	1400
606	20240314	101400	472302525	2865	2870	2870	2860	2213
607	20240314	101300	465969245	2870	2870	2870	2870	0
608	20240314	101200	465969245	2870	2870	2885	2870	202
609	20240314	101100	465389475	2870	2870	2870	2870	2042
610	20240314	101000	459528935	2870	2865	2870	2865	118
611	20240314	100900	459190310	2855	2865	2865	2855	6
612	20240314	100800	459173140	2855	2855	2870	2855	397
613	20240314	100700	458038405	2860	2870	2870	2855	6021
614	20240314	100600	440837590	2870	2865	2870	2860	214
615	20240314	100500	440224640	2865	2860	2870	2860	184
616	20240314	100400	439698375	2860	2870	2870	2860	747
617	20240314	100300	437560610	2870	2870	2870	2865	3949
618	20240314	100200	426245670	2870	2875	2880	2870	3172
619	20240314	100100	417118580	2875	2875	2875	2875	3
620	20240314	100000	417109955	2875	2870	2875	2870	130
621	20240314	095900	416736705	2870	2870	2870	2870	371
622	20240314	095800	415671935	2870	2870	2870	2870	0
623	20240314	095700	415671935	2870	2870	2870	2870	199
624	20240314	095600	415100805	2870	2870	2870	2870	681
625	20240314	095500	413146335	2870	2870	2870	2870	4
626	20240314	095400	413134855	2870	2865	2870	2865	322
627	20240314	095300	412211830	2865	2865	2865	2865	483
628	20240314	095200	410828035	2865	2860	2865	2860	33
629	20240314	095100	410733605	2855	2855	2855	2855	0
630	20240314	095000	410733605	2855	2865	2865	2855	204
631	20240314	094900	410149185	2865	2850	2865	2850	1352
632	20240314	094800	406291205	2855	2855	2865	2855	461
633	20240314	094700	404974850	2855	2855	2855	2855	100
634	20240314	094600	404689350	2850	2860	2860	2850	501
635	20240314	094500	403259390	2855	2855	2855	2855	19
636	20240314	094400	403205145	2855	2855	2855	2855	1047
637	20240314	094300	400215960	2860	2870	2870	2855	451
638	20240314	094200	398925775	2870	2870	2870	2870	10
639	20240314	094100	398897075	2870	2855	2870	2855	252
640	20240314	094000	398174600	2855	2860	2865	2855	1382
641	20240314	093900	394226990	2860	2855	2860	2855	1106
642	20240314	093800	391069335	2855	2855	2860	2855	889
643	20240314	093700	388531165	2860	2860	2860	2860	40
644	20240314	093600	388416765	2860	2865	2865	2860	83
645	20240314	093500	388178975	2865	2865	2865	2845	1888
646	20240314	093400	382789765	2865	2850	2865	2845	320
647	20240314	093300	381877570	2850	2865	2870	2845	1390
648	20240314	093200	377917115	2845	2860	2865	2845	266
649	20240314	093100	377155870	2860	2855	2860	2840	827
650	20240314	093000	374802890	2850	2860	2860	2850	2971
651	20240314	092900	366313145	2860	2850	2860	2850	11619
652	20240314	092800	333105655	2845	2850	2855	2845	1667
653	20240314	092700	328354635	2855	2825	2855	2810	8833
654	20240314	092600	303297175	2835	2870	2870	2805	31160
655	20240314	092500	214607780	2865	2875	2875	2865	5603
656	20240314	092400	198530450	2875	2880	2880	2870	2665
657	20240314	092300	190870845	2880	2880	2880	2870	6456
658	20240314	092200	172286325	2875	2885	2885	2875	5211
659	20240314	092100	157283450	2880	2895	2895	2880	5737
660	20240314	092000	140723700	2895	2890	2895	2890	2327
661	20240314	091900	133998660	2890	2895	2900	2890	4006
662	20240314	091800	122405825	2895	2895	2895	2895	1
663	20240314	091700	122402930	2895	2895	2895	2895	356
664	20240314	091600	121372310	2895	2895	2895	2895	499
665	20240314	091500	119927705	2895	2900	2900	2890	2120
666	20240314	091400	113788800	2900	2905	2910	2900	7101
667	20240314	091300	93189250	2910	2910	2910	2900	2028
668	20240314	091200	87294775	2905	2910	2910	2905	3607
669	20240314	091100	76815835	2915	2920	2925	2910	3338
670	20240314	091000	67095810	2915	2925	2925	2915	2504
671	20240314	090900	59796270	2920	2920	2920	2920	70
672	20240314	090800	59591870	2915	2920	2920	2910	1280
673	20240314	090700	55862865	2920	2920	2920	2915	1562
674	20240314	090600	51306970	2920	2940	2940	2920	1370
675	20240314	090500	47297095	2940	2940	2940	2940	622
676	20240314	090400	45468415	2935	2935	2935	2920	4426
677	20240314	090300	32511150	2935	2945	2945	2935	2309
678	20240314	090200	25730060	2945	2940	2955	2940	1692
679	20240314	090100	20749655	2940	2940	2940	2940	1064
680	20240314	090000	17621495	2940	2950	2960	2940	5984