KissMeData/054210/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193500	466418930	9100	9100	9100	9100	2507
3	20240314	193400	466418930	9100	9100	9100	9100	0
4	20240314	193300	466418930	9100	9100	9100	9100	0
5	20240314	193200	466418930	9100	9100	9100	9100	0
6	20240314	193100	466418930	9100	9100	9100	9100	0
7	20240314	193000	466418930	9100	9100	9100	9100	0
8	20240314	192900	466418930	9100	9100	9100	9100	0
9	20240314	192800	466418930	9100	9100	9100	9100	0
10	20240314	192700	466418930	9100	9100	9100	9100	0
11	20240314	192600	466418930	9100	9100	9100	9100	0
12	20240314	192500	466418930	9100	9100	9100	9100	0
13	20240314	192400	466418930	9100	9100	9100	9100	0
14	20240314	192300	466418930	9100	9100	9100	9100	0
15	20240314	192200	466418930	9100	9100	9100	9100	0
16	20240314	192100	466418930	9100	9100	9100	9100	0
17	20240314	192000	466418930	9100	9100	9100	9100	0
18	20240314	191900	466418930	9100	9100	9100	9100	0
19	20240314	191800	466418930	9100	9100	9100	9100	0
20	20240314	191700	466418930	9100	9100	9100	9100	0
21	20240314	191600	466418930	9100	9100	9100	9100	0
22	20240314	191500	466418930	9100	9100	9100	9100	0
23	20240314	191400	466418930	9100	9100	9100	9100	0
24	20240314	191300	466418930	9100	9100	9100	9100	0
25	20240314	191200	466418930	9100	9100	9100	9100	0
26	20240314	191100	466418930	9100	9100	9100	9100	0
27	20240314	191000	466418930	9100	9100	9100	9100	0
28	20240314	190900	466418930	9100	9100	9100	9100	0
29	20240314	190800	466418930	9100	9100	9100	9100	0
30	20240314	190700	466418930	9100	9100	9100	9100	0
31	20240314	190600	466418930	9100	9100	9100	9100	0
32	20240314	190500	466418930	9100	9100	9100	9100	2507
33	20240314	190400	466418930	9100	9100	9100	9100	0
34	20240314	190300	466418930	9100	9100	9100	9100	0
35	20240314	190200	466418930	9100	9100	9100	9100	0
36	20240314	190100	466418930	9100	9100	9100	9100	0
37	20240314	190000	466418930	9100	9100	9100	9100	0
38	20240314	185900	466418930	9100	9100	9100	9100	0
39	20240314	185800	466418930	9100	9100	9100	9100	0
40	20240314	185700	466418930	9100	9100	9100	9100	0
41	20240314	185600	466418930	9100	9100	9100	9100	0
42	20240314	185500	466418930	9100	9100	9100	9100	0
43	20240314	185400	466418930	9100	9100	9100	9100	0
44	20240314	185300	466418930	9100	9100	9100	9100	0
45	20240314	185200	466418930	9100	9100	9100	9100	0
46	20240314	185100	466418930	9100	9100	9100	9100	0
47	20240314	185000	466418930	9100	9100	9100	9100	0
48	20240314	184900	466418930	9100	9100	9100	9100	0
49	20240314	184800	466418930	9100	9100	9100	9100	0
50	20240314	184700	466418930	9100	9100	9100	9100	0
51	20240314	184600	466418930	9100	9100	9100	9100	0
52	20240314	184500	466418930	9100	9100	9100	9100	0
53	20240314	184400	466418930	9100	9100	9100	9100	0
54	20240314	184300	466418930	9100	9100	9100	9100	0
55	20240314	184200	466418930	9100	9100	9100	9100	0
56	20240314	184100	466418930	9100	9100	9100	9100	0
57	20240314	184000	466418930	9100	9100	9100	9100	0
58	20240314	183900	466418930	9100	9100	9100	9100	0
59	20240314	183800	466418930	9100	9100	9100	9100	0
60	20240314	183700	466418930	9100	9100	9100	9100	0
61	20240314	183600	466418930	9100	9100	9100	9100	0
62	20240314	183500	466418930	9100	9100	9100	9100	2507
63	20240314	183400	466418930	9100	9100	9100	9100	0
64	20240314	183300	466418930	9100	9100	9100	9100	0
65	20240314	183200	466418930	9100	9100	9100	9100	0
66	20240314	183100	466418930	9100	9100	9100	9100	0
67	20240314	183000	466418930	9100	9100	9100	9100	0
68	20240314	182900	466418930	9100	9100	9100	9100	0
69	20240314	182800	466418930	9100	9100	9100	9100	0
70	20240314	182700	466418930	9100	9100	9100	9100	0
71	20240314	182600	466418930	9100	9100	9100	9100	0
72	20240314	182500	466418930	9100	9100	9100	9100	0
73	20240314	182400	466418930	9100	9100	9100	9100	0
74	20240314	182300	466418930	9100	9100	9100	9100	0
75	20240314	182200	466418930	9100	9100	9100	9100	0
76	20240314	182100	466418930	9100	9100	9100	9100	0
77	20240314	182000	466418930	9100	9100	9100	9100	0
78	20240314	181900	466418930	9100	9100	9100	9100	0
79	20240314	181800	466418930	9100	9100	9100	9100	0
80	20240314	181700	466418930	9100	9100	9100	9100	0
81	20240314	181600	466418930	9100	9100	9100	9100	0
82	20240314	181500	466418930	9100	9100	9100	9100	0
83	20240314	181400	466418930	9100	9100	9100	9100	0
84	20240314	181300	466418930	9100	9100	9100	9100	0
85	20240314	181200	466418930	9100	9100	9100	9100	0
86	20240314	181100	466418930	9100	9100	9100	9100	0
87	20240314	181000	466418930	9100	9100	9100	9100	0
88	20240314	180900	466418930	9100	9100	9100	9100	0
89	20240314	180800	466418930	9100	9100	9100	9100	0
90	20240314	180700	466418930	9100	9100	9100	9100	0
91	20240314	180600	466418930	9100	9100	9100	9100	0
92	20240314	180500	466418930	9100	9100	9100	9100	2507
93	20240314	180400	466418930	9100	9100	9100	9100	0
94	20240314	180300	466418930	9100	9100	9100	9100	0
95	20240314	180200	466418930	9100	9100	9100	9100	0
96	20240314	180100	466418930	9100	9100	9100	9100	0
97	20240314	180000	466418930	9100	9100	9100	9100	0
98	20240314	175900	466418930	9100	9100	9100	9100	0
99	20240314	175800	466418930	9100	9100	9100	9100	0
100	20240314	175700	466418930	9100	9100	9100	9100	0
101	20240314	175600	466418930	9100	9100	9100	9100	0
102	20240314	175500	466418930	9100	9100	9100	9100	0
103	20240314	175400	466418930	9100	9100	9100	9100	0
104	20240314	175300	466418930	9100	9100	9100	9100	0
105	20240314	175200	466418930	9100	9100	9100	9100	0
106	20240314	175100	466418930	9100	9100	9100	9100	0
107	20240314	175000	466418930	9100	9100	9100	9100	0
108	20240314	174900	466418930	9100	9100	9100	9100	0
109	20240314	174800	466418930	9100	9100	9100	9100	0
110	20240314	174700	466418930	9100	9100	9100	9100	0
111	20240314	174600	466418930	9100	9100	9100	9100	0
112	20240314	174500	466418930	9100	9100	9100	9100	0
113	20240314	174400	466418930	9100	9100	9100	9100	0
114	20240314	174300	466418930	9100	9100	9100	9100	0
115	20240314	174200	466418930	9100	9100	9100	9100	0
116	20240314	174100	466418930	9100	9100	9100	9100	0
117	20240314	174000	466418930	9100	9100	9100	9100	0
118	20240314	173900	466418930	9100	9100	9100	9100	0
119	20240314	173800	466418930	9100	9100	9100	9100	0
120	20240314	173700	466418930	9100	9100	9100	9100	0
121	20240314	173600	466418930	9100	9100	9100	9100	0
122	20240314	173500	466418930	9100	9100	9100	9100	2507
123	20240314	173400	466418930	9100	9100	9100	9100	0
124	20240314	173300	466418930	9100	9100	9100	9100	0
125	20240314	173200	466418930	9100	9100	9100	9100	0
126	20240314	173100	466418930	9100	9100	9100	9100	0
127	20240314	173000	466418930	9100	9100	9100	9100	0
128	20240314	172900	466418930	9100	9100	9100	9100	0
129	20240314	172800	466418930	9100	9100	9100	9100	0
130	20240314	172700	466418930	9100	9100	9100	9100	0
131	20240314	172600	466418930	9100	9100	9100	9100	0
132	20240314	172500	466418930	9100	9100	9100	9100	0
133	20240314	172400	466418930	9100	9100	9100	9100	0
134	20240314	172300	466418930	9100	9100	9100	9100	0
135	20240314	172200	466418930	9100	9100	9100	9100	0
136	20240314	172100	466418930	9100	9100	9100	9100	0
137	20240314	172000	466418930	9100	9100	9100	9100	0
138	20240314	171900	466418930	9100	9100	9100	9100	0
139	20240314	171800	466418930	9100	9100	9100	9100	0
140	20240314	171700	466418930	9100	9100	9100	9100	0
141	20240314	171600	466418930	9100	9100	9100	9100	0
142	20240314	171500	466418930	9100	9100	9100	9100	0
143	20240314	171400	466418930	9100	9100	9100	9100	0
144	20240314	171300	466418930	9100	9100	9100	9100	0
145	20240314	171200	466418930	9100	9100	9100	9100	0
146	20240314	171100	466418930	9100	9100	9100	9100	0
147	20240314	171000	466418930	9100	9100	9100	9100	0
148	20240314	170900	466418930	9100	9100	9100	9100	0
149	20240314	170800	466418930	9100	9100	9100	9100	0
150	20240314	170700	466418930	9100	9100	9100	9100	0
151	20240314	170600	466418930	9100	9100	9100	9100	0
152	20240314	170500	466418930	9100	9100	9100	9100	2507
153	20240314	170400	466418930	9100	9100	9100	9100	0
154	20240314	170300	466418930	9100	9100	9100	9100	0
155	20240314	170200	466418930	9100	9100	9100	9100	0
156	20240314	170100	466418930	9100	9100	9100	9100	0
157	20240314	170000	466418930	9100	9100	9100	9100	0
158	20240314	165900	466418930	9100	9100	9100	9100	0
159	20240314	165800	466418930	9100	9100	9100	9100	0
160	20240314	165700	466418930	9100	9100	9100	9100	0
161	20240314	165600	466418930	9100	9100	9100	9100	0
162	20240314	165500	466418930	9100	9100	9100	9100	0
163	20240314	165400	466418930	9100	9100	9100	9100	0
164	20240314	165300	466418930	9100	9100	9100	9100	0
165	20240314	165200	466418930	9100	9100	9100	9100	0
166	20240314	165100	466418930	9100	9100	9100	9100	0
167	20240314	165000	466418930	9100	9100	9100	9100	0
168	20240314	164900	466418930	9100	9100	9100	9100	0
169	20240314	164800	466418930	9100	9100	9100	9100	0
170	20240314	164700	466418930	9100	9100	9100	9100	0
171	20240314	164600	466418930	9100	9100	9100	9100	0
172	20240314	164500	466418930	9100	9100	9100	9100	0
173	20240314	164400	466418930	9100	9100	9100	9100	0
174	20240314	164300	466418930	9100	9100	9100	9100	0
175	20240314	164200	466418930	9100	9100	9100	9100	0
176	20240314	164100	466418930	9100	9100	9100	9100	0
177	20240314	164000	466418930	9100	9100	9100	9100	0
178	20240314	163900	466418930	9100	9100	9100	9100	0
179	20240314	163800	466418930	9100	9100	9100	9100	0
180	20240314	163700	466418930	9100	9100	9100	9100	0
181	20240314	163600	466418930	9100	9100	9100	9100	0
182	20240314	163500	466418930	9100	9100	9100	9100	2507
183	20240314	163400	466418930	9100	9100	9100	9100	0
184	20240314	163300	466418930	9100	9100	9100	9100	0
185	20240314	163200	466418930	9100	9100	9100	9100	0
186	20240314	163100	466418930	9100	9100	9100	9100	0
187	20240314	163000	466418930	9100	9100	9100	9100	0
188	20240314	162900	466418930	9100	9100	9100	9100	0
189	20240314	162800	466418930	9100	9100	9100	9100	0
190	20240314	162700	466418930	9100	9100	9100	9100	0
191	20240314	162600	466418930	9100	9100	9100	9100	0
192	20240314	162500	466418930	9100	9100	9100	9100	0
193	20240314	162400	466418930	9100	9100	9100	9100	0
194	20240314	162300	466418930	9100	9100	9100	9100	0
195	20240314	162200	466418930	9100	9100	9100	9100	0
196	20240314	162100	466418930	9100	9100	9100	9100	0
197	20240314	162000	466418930	9100	9100	9100	9100	0
198	20240314	161900	466418930	9100	9100	9100	9100	0
199	20240314	161800	466418930	9100	9100	9100	9100	0
200	20240314	161700	466418930	9100	9100	9100	9100	0
201	20240314	161600	466418930	9100	9100	9100	9100	0
202	20240314	161500	466418930	9100	9100	9100	9100	0
203	20240314	161400	466418930	9100	9100	9100	9100	0
204	20240314	161300	466418930	9100	9100	9100	9100	0
205	20240314	161200	466418930	9100	9100	9100	9100	0
206	20240314	161100	466418930	9100	9100	9100	9100	0
207	20240314	161000	466418930	9100	9100	9100	9100	0
208	20240314	160900	466418930	9100	9100	9100	9100	0
209	20240314	160800	466418930	9100	9100	9100	9100	0
210	20240314	160700	466418930	9100	9100	9100	9100	0
211	20240314	160600	466418930	9100	9100	9100	9100	0
212	20240314	160500	466418930	9100	9100	9100	9100	2507
213	20240314	160400	466418930	9100	9100	9100	9100	0
214	20240314	160300	466418930	9100	9100	9100	9100	0
215	20240314	160200	466418930	9100	9100	9100	9100	0
216	20240314	160100	466418930	9100	9100	9100	9100	0
217	20240314	160000	466418930	9100	9100	9100	9100	0
218	20240314	155900	466418930	9100	9100	9100	9100	0
219	20240314	155800	466418930	9100	9100	9100	9100	0
220	20240314	155700	466418930	9100	9100	9100	9100	0
221	20240314	155600	466418930	9100	9100	9100	9100	0
222	20240314	155500	466418930	9100	9100	9100	9100	0
223	20240314	155400	466418930	9100	9100	9100	9100	0
224	20240314	155300	466418930	9100	9100	9100	9100	0
225	20240314	155200	466418930	9100	9100	9100	9100	0
226	20240314	155100	466418930	9100	9100	9100	9100	0
227	20240314	155000	466418930	9100	9100	9100	9100	0
228	20240314	154900	466418930	9100	9100	9100	9100	0
229	20240314	154800	466418930	9100	9100	9100	9100	0
230	20240314	154700	466418930	9100	9100	9100	9100	0
231	20240314	154600	466418930	9100	9100	9100	9100	0
232	20240314	154500	466418930	9100	9100	9100	9100	0
233	20240314	154400	466418930	9100	9100	9100	9100	0
234	20240314	154300	466418930	9100	9100	9100	9100	0
235	20240314	154200	466418930	9100	9100	9100	9100	0
236	20240314	154100	466418930	9100	9100	9100	9100	0
237	20240314	154000	466418930	9100	9100	9100	9100	0
238	20240314	153900	466418930	9100	9100	9100	9100	0
239	20240314	153800	466418930	9100	9100	9100	9100	0
240	20240314	153700	466418930	9100	9100	9100	9100	0
241	20240314	153600	466418930	9100	9100	9100	9100	0
242	20240314	153500	466418930	9100	9100	9100	9100	2507
243	20240314	153400	466418930	9100	9100	9100	9100	0
244	20240314	153300	466418930	9100	9100	9100	9100	0
245	20240314	153200	466418930	9100	9100	9100	9100	0
246	20240314	153100	466418930	9100	9100	9100	9100	0
247	20240314	153000	466418930	9100	9100	9100	9100	2507
248	20240314	152900	443605230	9080	9080	9080	9080	0
249	20240314	152800	443605230	9080	9080	9080	9080	0
250	20240314	152700	443605230	9080	9080	9080	9080	0
251	20240314	152600	443605230	9080	9080	9080	9080	0
252	20240314	152500	443605230	9080	9080	9080	9080	0
253	20240314	152400	443605230	9080	9080	9080	9080	0
254	20240314	152300	443605230	9080	9080	9080	9080	0
255	20240314	152200	443605230	9080	9080	9080	9080	0
256	20240314	152100	443605230	9080	9080	9080	9080	0
257	20240314	152000	443605230	9080	9080	9080	9080	0
258	20240314	151900	443605230	9080	9100	9100	9080	282
259	20240314	151800	441044610	9080	9090	9090	9080	259
260	20240314	151700	438690640	9100	9080	9100	9080	126
261	20240314	151600	437545680	9080	9080	9080	9070	217
262	20240314	151500	435576520	9070	9070	9070	9070	0
263	20240314	151400	435576520	9070	9070	9070	9070	18
264	20240314	151300	435413260	9060	9060	9060	9060	0
265	20240314	151200	435413260	9060	9060	9060	9060	21
266	20240314	151100	435223000	9070	9070	9070	9070	24
267	20240314	151000	435005320	9060	9060	9060	9060	10
268	20240314	150900	434914720	9060	9060	9060	9060	0
269	20240314	150800	434914720	9060	9060	9060	9060	111
270	20240314	150700	433909060	9060	9070	9070	9060	100
271	20240314	150600	433003040	9060	9060	9060	9060	1
272	20240314	150500	432993980	9060	9060	9060	9060	0
273	20240314	150400	432993980	9060	9060	9060	9060	100
274	20240314	150300	432087980	9110	9110	9110	9110	0
275	20240314	150200	432087980	9110	9110	9110	9110	0
276	20240314	150100	432087980	9110	9110	9110	9110	0
277	20240314	150000	432087980	9110	9090	9110	9090	100
278	20240314	145900	431178000	9050	9050	9050	9050	0
279	20240314	145800	431178000	9050	9060	9060	9050	3700
280	20240314	145700	397692020	9060	9060	9060	9060	72
281	20240314	145600	397039700	9060	9070	9070	9060	70
282	20240314	145500	396405470	9100	9100	9100	9100	0
283	20240314	145400	396405470	9100	9100	9100	9100	1
284	20240314	145300	396396370	9070	9070	9070	9070	0
285	20240314	145200	396396370	9070	9070	9070	9070	5
286	20240314	145100	396351020	9120	9120	9120	9120	0
287	20240314	145000	396351020	9120	9120	9120	9120	0
288	20240314	144900	396351020	9120	9120	9120	9120	0
289	20240314	144800	396351020	9120	9120	9120	9120	0
290	20240314	144700	396351020	9120	9110	9120	9110	20
291	20240314	144600	396168730	9060	9080	9080	9060	1450
292	20240314	144500	383029640	9100	9080	9100	9080	54
293	20240314	144400	382538260	9080	9090	9090	9080	7
294	20240314	144300	382474660	9100	9100	9100	9100	53
295	20240314	144200	381992360	9100	9120	9120	9100	101
296	20240314	144100	381071260	9120	9120	9120	9120	0
297	20240314	144000	381071260	9120	9120	9120	9120	24
298	20240314	143900	380852380	9130	9130	9130	9130	0
299	20240314	143800	380852380	9130	9070	9130	9070	4
300	20240314	143700	380815980	9130	9130	9130	9130	0
301	20240314	143600	380815980	9130	9130	9130	9130	0
302	20240314	143500	380815980	9130	9130	9130	9130	0
303	20240314	143400	380815980	9130	9130	9130	9130	0
304	20240314	143300	380815980	9130	9070	9130	9070	1847
305	20240314	143200	364054700	9070	9070	9070	9070	46
306	20240314	143100	363637480	9070	9070	9070	9070	0
307	20240314	143000	363637480	9070	9070	9070	9070	0
308	20240314	142900	363637480	9070	9070	9070	9070	1
309	20240314	142800	363628410	9070	9070	9070	9070	0
310	20240314	142700	363628410	9070	9070	9070	9070	0
311	20240314	142600	363628410	9070	9130	9130	9070	22
312	20240314	142500	363428690	9130	9130	9130	9130	0
313	20240314	142400	363428690	9130	9130	9130	9130	0
314	20240314	142300	363428690	9130	9130	9130	9130	200
315	20240314	142200	361602690	9130	9120	9130	9120	52
316	20240314	142100	361127940	9130	9120	9130	9120	30
317	20240314	142000	360854290	9060	9060	9060	9060	0
318	20240314	141900	360854290	9060	9060	9060	9060	438
319	20240314	141800	356886010	9070	9080	9080	9070	72
320	20240314	141700	356232860	9090	9110	9110	9090	344
321	20240314	141600	353103620	9110	9100	9110	9100	34
322	20240314	141500	352793990	9110	9110	9110	9110	11
323	20240314	141400	352693780	9100	9100	9100	9100	8
324	20240314	141300	352620980	9100	9100	9100	9100	3
325	20240314	141200	352593680	9100	9100	9100	9100	43
326	20240314	141100	352202380	9100	9100	9100	9100	0
327	20240314	141000	352202380	9100	9090	9100	9090	400
328	20240314	140900	348566130	9090	9090	9090	9090	0
329	20240314	140800	348566130	9090	9090	9090	9090	0
330	20240314	140700	348566130	9090	9090	9090	9090	0
331	20240314	140600	348566130	9090	9090	9090	9090	0
332	20240314	140500	348566130	9090	9090	9090	9090	0
333	20240314	140400	348566130	9090	9090	9090	9090	50
334	20240314	140300	348111630	9090	9090	9090	9090	0
335	20240314	140200	348111630	9090	9040	9090	9040	240
336	20240314	140100	345932040	9050	9050	9050	9050	0
337	20240314	140000	345932040	9050	9050	9050	9050	5
338	20240314	135900	345886790	9040	9040	9040	9040	0
339	20240314	135800	345886790	9040	9050	9050	9040	20
340	20240314	135700	345705840	9070	9070	9070	9070	0
341	20240314	135600	345705840	9070	9050	9070	9050	1001
342	20240314	135500	336646770	9050	9050	9050	9050	50
343	20240314	135400	336194270	9050	9050	9050	9050	0
344	20240314	135300	336194270	9050	9050	9050	9050	0
345	20240314	135200	336194270	9050	9050	9050	9050	0
346	20240314	135100	336194270	9050	9050	9050	9050	0
347	20240314	135000	336194270	9050	9050	9050	9050	0
348	20240314	134900	336194270	9050	9050	9050	9050	300
349	20240314	134800	333479270	9050	9050	9050	9050	0
350	20240314	134700	333479270	9050	9050	9050	9050	28
351	20240314	134600	333225870	9050	9050	9050	9050	0
352	20240314	134500	333225870	9050	9050	9050	9050	0
353	20240314	134400	333225870	9050	9050	9050	9050	1
354	20240314	134300	333216820	9090	9090	9090	9090	0
355	20240314	134200	333216820	9090	9090	9090	9090	0
356	20240314	134100	333216820	9090	9090	9090	9090	0
357	20240314	134000	333216820	9090	9090	9090	9090	0
358	20240314	133900	333216820	9090	9090	9090	9090	1
359	20240314	133800	333207730	9040	9050	9050	9040	486
360	20240314	133700	328813730	9050	9060	9060	9050	1409
361	20240314	133600	316058680	9060	9060	9060	9060	108
362	20240314	133500	315080200	9060	9060	9060	9060	11
363	20240314	133400	314980540	9060	9070	9070	9060	167
364	20240314	133300	313466150	9080	9080	9080	9080	1
365	20240314	133200	313457070	9080	9080	9080	9080	0
366	20240314	133100	313457070	9080	9080	9080	9080	0
367	20240314	133000	313457070	9080	9080	9080	9080	0
368	20240314	132900	313457070	9080	9080	9080	9080	0
369	20240314	132800	313457070	9080	9080	9080	9080	0
370	20240314	132700	313457070	9080	9080	9080	9080	0
371	20240314	132600	313457070	9080	9080	9080	9080	0
372	20240314	132500	313457070	9080	9080	9080	9080	0
373	20240314	132400	313457070	9080	9080	9080	9080	0
374	20240314	132300	313457070	9080	9080	9080	9080	0
375	20240314	132200	313457070	9080	9080	9080	9080	0
376	20240314	132100	313457070	9080	9080	9080	9080	415
377	20240314	132000	309688870	9090	9090	9090	9090	0
378	20240314	131900	309688870	9090	9090	9090	9090	8
379	20240314	131800	309616150	9090	9080	9090	9080	104
380	20240314	131700	308671790	9080	9080	9080	9080	0
381	20240314	131600	308671790	9080	9080	9080	9080	29
382	20240314	131500	308408470	9080	9080	9080	9080	663
383	20240314	131400	302388430	9080	9080	9080	9080	1
384	20240314	131300	302379350	9080	9080	9080	9080	0
385	20240314	131200	302379350	9080	9080	9080	9080	0
386	20240314	131100	302379350	9080	9080	9080	9080	0
387	20240314	131000	302379350	9080	9080	9080	9080	0
388	20240314	130900	302379350	9080	9080	9080	9080	1
389	20240314	130800	302370270	9060	9060	9060	9060	0
390	20240314	130700	302370270	9060	9060	9060	9060	0
391	20240314	130600	302370270	9060	9060	9060	9060	0
392	20240314	130500	302370270	9060	9060	9060	9060	0
393	20240314	130400	302370270	9060	9060	9060	9060	0
394	20240314	130300	302370270	9060	9060	9060	9060	0
395	20240314	130200	302370270	9060	9060	9060	9060	0
396	20240314	130100	302370270	9060	9060	9060	9060	0
397	20240314	130000	302370270	9060	9060	9060	9060	0
398	20240314	125900	302370270	9060	9060	9060	9060	173
399	20240314	125800	300802890	9060	9060	9060	9060	0
400	20240314	125700	300802890	9060	9060	9060	9060	0
401	20240314	125600	300802890	9060	9060	9060	9060	173
402	20240314	125500	299235510	9060	9060	9060	9060	601
403	20240314	125400	293790450	9060	9060	9060	9060	0
404	20240314	125300	293790450	9060	9060	9060	9060	0
405	20240314	125200	293790450	9060	9060	9060	9060	0
406	20240314	125100	293790450	9060	9060	9060	9060	0
407	20240314	125000	293790450	9060	9060	9060	9060	60
408	20240314	124900	293246850	9080	9080	9080	9080	0
409	20240314	124800	293246850	9080	9080	9080	9080	1
410	20240314	124700	293237770	9080	9080	9080	9080	5
411	20240314	124600	293192370	9060	9060	9060	9060	9
412	20240314	124500	293110830	9060	9060	9060	9060	0
413	20240314	124400	293110830	9060	9060	9060	9060	307
414	20240314	124300	290329410	9060	9060	9060	9060	0
415	20240314	124200	290329410	9060	9060	9060	9060	0
416	20240314	124100	290329410	9060	9060	9060	9060	0
417	20240314	124000	290329410	9060	9060	9060	9060	0
418	20240314	123900	290329410	9060	9060	9060	9060	0
419	20240314	123800	290329410	9060	9060	9060	9060	0
420	20240314	123700	290329410	9060	9060	9060	9060	5
421	20240314	123600	290284110	9060	9060	9060	9060	1
422	20240314	123500	290275050	9060	9060	9060	9060	0
423	20240314	123400	290275050	9060	9060	9060	9060	62
424	20240314	123300	289713330	9060	9060	9060	9060	0
425	20240314	123200	289713330	9060	9060	9060	9060	0
426	20240314	123100	289713330	9060	9060	9060	9060	0
427	20240314	123000	289713330	9060	9060	9060	9060	0
428	20240314	122900	289713330	9060	9060	9060	9060	0
429	20240314	122800	289713330	9060	9060	9060	9060	0
430	20240314	122700	289713330	9060	9070	9070	9060	105
431	20240314	122600	288762000	9070	9070	9070	9070	0
432	20240314	122500	288762000	9070	9070	9070	9070	2
433	20240314	122400	288743860	9070	9070	9070	9070	0
434	20240314	122300	288743860	9070	9070	9070	9070	0
435	20240314	122200	288743860	9070	9070	9070	9070	0
436	20240314	122100	288743860	9070	9070	9070	9070	934
437	20240314	122000	280272480	9070	9070	9070	9070	1
438	20240314	121900	280263410	9070	9070	9070	9070	0
439	20240314	121800	280263410	9070	9070	9070	9070	0
440	20240314	121700	280263410	9070	9070	9070	9070	131
441	20240314	121600	279075240	9080	9080	9080	9080	14
442	20240314	121500	278948120	9080	9080	9080	9080	28
443	20240314	121400	278693880	9070	9070	9070	9070	1
444	20240314	121300	278684810	9080	9080	9080	9080	0
445	20240314	121200	278684810	9080	9080	9080	9080	0
446	20240314	121100	278684810	9080	9080	9080	9080	0
447	20240314	121000	278684810	9080	9080	9080	9080	2
448	20240314	120900	278666650	9070	9070	9070	9070	0
449	20240314	120800	278666650	9070	9070	9070	9070	100
450	20240314	120700	277759650	9070	9070	9070	9070	0
451	20240314	120600	277759650	9070	9070	9070	9070	0
452	20240314	120500	277759650	9070	9070	9070	9070	0
453	20240314	120400	277759650	9070	9070	9070	9070	0
454	20240314	120300	277759650	9070	9070	9070	9070	0
455	20240314	120200	277759650	9070	9070	9070	9070	0
456	20240314	120100	277759650	9070	9070	9070	9070	0
457	20240314	120000	277759650	9070	9070	9070	9070	0
458	20240314	115900	277759650	9070	9070	9070	9070	0
459	20240314	115800	277759650	9070	9070	9070	9070	250
460	20240314	115700	275492150	9070	9070	9070	9070	12
461	20240314	115600	275383310	9070	9070	9070	9070	0
462	20240314	115500	275383310	9070	9070	9070	9070	1
463	20240314	115400	275374240	9080	9080	9080	9080	51
464	20240314	115300	274911160	9070	9070	9070	9070	0
465	20240314	115200	274911160	9070	9070	9070	9070	0
466	20240314	115100	274911160	9070	9070	9070	9070	44
467	20240314	115000	274512080	9060	9060	9060	9060	0
468	20240314	114900	274512080	9060	9070	9070	9060	11
469	20240314	114800	274412320	9070	9070	9070	9070	2
470	20240314	114700	274394180	9060	9060	9060	9060	0
471	20240314	114600	274394180	9060	9060	9060	9060	0
472	20240314	114500	274394180	9060	9060	9060	9060	100
473	20240314	114400	273488180	9060	9060	9060	9060	0
474	20240314	114300	273488180	9060	9070	9070	9060	501
475	20240314	114200	268949110	9070	9070	9070	9070	1000
476	20240314	114100	259879110	9050	9050	9050	9050	0
477	20240314	114000	259879110	9050	9050	9050	9050	0
478	20240314	113900	259879110	9050	9050	9050	9050	0
479	20240314	113800	259879110	9050	9050	9050	9050	201
480	20240314	113700	258060060	9050	9050	9050	9050	0
481	20240314	113600	258060060	9050	9050	9050	9050	0
482	20240314	113500	258060060	9050	9050	9050	9050	10
483	20240314	113400	257969560	9050	9050	9050	9050	0
484	20240314	113300	257969560	9050	9050	9050	9050	0
485	20240314	113200	257969560	9050	9050	9050	9050	0
486	20240314	113100	257969560	9050	9050	9050	9050	0
487	20240314	113000	257969560	9050	9050	9050	9050	0
488	20240314	112900	257969560	9050	9050	9050	9050	0
489	20240314	112800	257969560	9050	9050	9050	9050	135
490	20240314	112700	256747810	9050	9050	9050	9050	0
491	20240314	112600	256747810	9050	9050	9050	9050	0
492	20240314	112500	256747810	9050	9050	9050	9050	0
493	20240314	112400	256747810	9050	9050	9050	9050	0
494	20240314	112300	256747810	9050	9050	9050	9050	0
495	20240314	112200	256747810	9050	9050	9050	9050	0
496	20240314	112100	256747810	9050	9050	9050	9050	0
497	20240314	112000	256747810	9050	9050	9050	9050	0
498	20240314	111900	256747810	9050	9050	9050	9050	1
499	20240314	111800	256738760	9070	9070	9070	9070	0
500	20240314	111700	256738760	9070	9070	9070	9070	11
501	20240314	111600	256638990	9070	9070	9070	9070	1
502	20240314	111500	256629920	9050	9050	9050	9050	0
503	20240314	111400	256629920	9050	9050	9050	9050	0
504	20240314	111300	256629920	9050	9050	9050	9050	0
505	20240314	111200	256629920	9050	9060	9060	9050	122
506	20240314	111100	255524610	9070	9070	9070	9070	0
507	20240314	111000	255524610	9070	9070	9070	9070	0
508	20240314	110900	255524610	9070	9070	9070	9070	1
509	20240314	110800	255515540	9070	9050	9070	9050	33
510	20240314	110700	255216690	9050	9050	9050	9050	0
511	20240314	110600	255216690	9050	9050	9050	9050	0
512	20240314	110500	255216690	9050	9050	9050	9050	0
513	20240314	110400	255216690	9050	9050	9050	9050	50
514	20240314	110300	254764190	9050	9050	9050	9050	0
515	20240314	110200	254764190	9050	9050	9050	9050	11
516	20240314	110100	254664640	9050	9050	9050	9050	107
517	20240314	110000	253696290	9050	9050	9050	9050	0
518	20240314	105900	253696290	9050	9050	9050	9050	200
519	20240314	105800	251886290	9030	9040	9040	9030	5000
520	20240314	105700	206696090	9050	9050	9050	9050	2
521	20240314	105600	206677990	9040	9040	9040	9040	0
522	20240314	105500	206677990	9040	9040	9040	9040	165
523	20240314	105400	205186390	9040	9040	9040	9040	461
524	20240314	105300	201018950	9050	9050	9050	9050	0
525	20240314	105200	201018950	9050	9050	9050	9050	100
526	20240314	105100	200113950	9050	9050	9050	9050	2
527	20240314	105000	200095850	9050	9050	9050	9050	0
528	20240314	104900	200095850	9050	9050	9050	9050	0
529	20240314	104800	200095850	9050	9050	9050	9050	174
530	20240314	104700	198521150	9050	9050	9050	9050	0
531	20240314	104600	198521150	9050	9050	9050	9050	1
532	20240314	104500	198512100	9040	9040	9040	9040	0
533	20240314	104400	198512100	9040	9040	9040	9040	1
534	20240314	104300	198503060	9040	9040	9040	9040	340
535	20240314	104200	195429460	9040	9030	9040	9030	510
536	20240314	104100	190824060	9040	9040	9040	9040	0
537	20240314	104000	190824060	9040	9040	9040	9040	0
538	20240314	103900	190824060	9040	9040	9040	9040	29
539	20240314	103800	190561900	9040	9040	9040	9040	59
540	20240314	103700	190028540	9040	9040	9040	9040	12
541	20240314	103600	189920060	9030	9030	9030	9030	0
542	20240314	103500	189920060	9030	9030	9030	9030	300
543	20240314	103400	187211060	9040	9040	9040	9040	100
544	20240314	103300	186307060	9030	9030	9030	9030	10
545	20240314	103200	186216760	9040	9040	9040	9040	0
546	20240314	103100	186216760	9040	9040	9040	9040	3
547	20240314	103000	186189640	9030	9030	9030	9030	1350
548	20240314	102900	173999140	9040	9040	9040	9040	839
549	20240314	102800	166414580	9040	9040	9040	9040	207
550	20240314	102700	164543300	9050	9060	9060	9050	286
551	20240314	102600	161954900	9060	9060	9060	9040	127
552	20240314	102500	160804420	9050	9050	9050	9050	0
553	20240314	102400	160804420	9050	9050	9050	9050	221
554	20240314	102300	158804370	9050	9050	9050	9050	0
555	20240314	102200	158804370	9050	9050	9050	9050	0
556	20240314	102100	158804370	9050	9050	9050	9050	0
557	20240314	102000	158804370	9050	9050	9050	9050	0
558	20240314	101900	158804370	9050	9050	9050	9050	41
559	20240314	101800	158433320	9050	9050	9050	9050	6
560	20240314	101700	158379020	9060	9050	9060	9050	28
561	20240314	101600	158125550	9050	9050	9050	9050	1
562	20240314	101500	158116500	9050	9050	9050	9050	0
563	20240314	101400	158116500	9050	9050	9050	9050	0
564	20240314	101300	158116500	9050	9050	9050	9050	0
565	20240314	101200	158116500	9050	9050	9050	9050	307
566	20240314	101100	155338150	9050	9050	9050	9050	0
567	20240314	101000	155338150	9050	9050	9050	9050	11
568	20240314	100900	155238600	9040	9050	9050	9040	193
569	20240314	100800	153493670	9040	9040	9040	9040	0
570	20240314	100700	153493670	9040	9040	9040	9040	0
571	20240314	100600	153493670	9040	9050	9050	9040	606
572	20240314	100500	148015230	9050	9050	9050	9050	0
573	20240314	100400	148015230	9050	9040	9050	9040	60
574	20240314	100300	147472730	9050	9050	9050	9050	12
575	20240314	100200	147364130	9050	9050	9050	9050	1
576	20240314	100100	147355080	9050	9050	9050	9050	9
577	20240314	100000	147273630	9040	9040	9040	9040	376
578	20240314	095900	143874590	9050	9050	9050	9050	0
579	20240314	095800	143874590	9050	9050	9050	9050	27
580	20240314	095700	143630240	9050	9050	9050	9050	260
581	20240314	095600	141277240	9040	9050	9050	9040	401
582	20240314	095500	137652190	9050	9070	9070	9050	598
583	20240314	095400	132240230	9070	9070	9070	9070	0
584	20240314	095300	132240230	9070	9070	9070	9070	1
585	20240314	095200	132231160	9070	9050	9070	9050	11
586	20240314	095100	132131530	9050	9070	9070	9050	28
587	20240314	095000	131877850	9070	9070	9070	9070	0
588	20240314	094900	131877850	9070	9070	9070	9070	51
589	20240314	094800	131415280	9070	9070	9070	9070	114
590	20240314	094700	130381300	9070	9050	9070	9050	111
591	20240314	094600	129376710	9070	9070	9070	9070	30
592	20240314	094500	129104610	9050	9050	9050	9050	47
593	20240314	094400	128679260	9050	9050	9050	9050	728
594	20240314	094300	122090860	9050	9050	9050	9050	60
595	20240314	094200	121547860	9050	9060	9060	9050	103
596	20240314	094100	120614700	9060	9050	9060	9050	59
597	20240314	094000	120080250	9050	9050	9050	9050	440
598	20240314	093900	116098250	9050	9050	9050	9050	414
599	20240314	093800	112351550	9050	9050	9060	9050	108
600	20240314	093700	111374050	9050	9070	9070	9050	730
601	20240314	093600	104753710	9050	9050	9060	9050	580
602	20240314	093500	99503210	9050	9070	9070	9050	1411
603	20240314	093400	86719160	9060	9060	9060	9060	215
604	20240314	093300	84771260	9060	9060	9070	9060	502
605	20240314	093200	80218140	9070	9070	9070	9070	1893
606	20240314	093100	63048630	9080	9070	9080	9070	3
607	20240314	093000	63021400	9080	9080	9080	9080	517
608	20240314	092900	58327040	9080	9080	9080	9080	0
609	20240314	092800	58327040	9080	9090	9100	9080	66
610	20240314	092700	57726730	9080	9080	9080	9080	13
611	20240314	092600	57608690	9080	9080	9080	9080	1
612	20240314	092500	57599610	9070	9070	9070	9070	1
613	20240314	092400	57590540	9090	9090	9090	9090	1
614	20240314	092300	57581450	9090	9090	9090	9090	22
615	20240314	092200	57381470	9080	9090	9090	9080	674
616	20240314	092100	51261510	9090	9080	9090	9080	110
617	20240314	092000	50262610	9080	9080	9080	9080	0
618	20240314	091900	50262610	9080	9090	9100	9080	972
619	20240314	091800	41431640	9090	9100	9100	9090	42
620	20240314	091700	41049850	9080	9080	9110	9080	641
621	20240314	091600	35216820	9080	9090	9090	9080	216
622	20240314	091500	33254740	9090	9070	9090	9070	45
623	20240314	091400	32845910	9070	9080	9090	9070	221
624	20240314	091300	30839450	9070	9070	9070	9070	1
625	20240314	091200	30830380	9060	9060	9060	9060	20
626	20240314	091100	30649180	9060	9060	9060	9060	10
627	20240314	091000	30558580	9060	9060	9060	9060	0
628	20240314	090900	30558580	9060	9060	9060	9060	0
629	20240314	090800	30558580	9060	9070	9070	9050	762
630	20240314	090700	23653240	9070	9070	9070	9060	131
631	20240314	090600	22465110	9070	9090	9090	9070	795
632	20240314	090500	15246070	9090	9090	9090	9090	0
633	20240314	090400	15246070	9090	9090	9090	9090	17
634	20240314	090300	15091540	9090	9090	9090	9090	4
635	20240314	090200	15055180	9090	9100	9100	9080	868
636	20240314	090100	7162590	9090	9100	9100	9090	39
637	20240314	090000	6807760	9100	9150	9150	9100	645