KissMeData/314130/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	210600	905318930	9700	9700	9700	9700	1470
3	20240321	210500	905318930	9700	9700	9700	9700	0
4	20240321	210400	905318930	9700	9700	9700	9700	0
5	20240321	210300	905318930	9700	9700	9700	9700	0
6	20240321	210200	905318930	9700	9700	9700	9700	0
7	20240321	210100	905318930	9700	9700	9700	9700	0
8	20240321	210000	905318930	9700	9700	9700	9700	0
9	20240321	205900	905318930	9700	9700	9700	9700	0
10	20240321	205800	905318930	9700	9700	9700	9700	0
11	20240321	205700	905318930	9700	9700	9700	9700	0
12	20240321	205600	905318930	9700	9700	9700	9700	0
13	20240321	205500	905318930	9700	9700	9700	9700	0
14	20240321	205400	905318930	9700	9700	9700	9700	0
15	20240321	205300	905318930	9700	9700	9700	9700	0
16	20240321	205200	905318930	9700	9700	9700	9700	0
17	20240321	205100	905318930	9700	9700	9700	9700	0
18	20240321	205000	905318930	9700	9700	9700	9700	0
19	20240321	204900	905318930	9700	9700	9700	9700	0
20	20240321	204800	905318930	9700	9700	9700	9700	0
21	20240321	204700	905318930	9700	9700	9700	9700	0
22	20240321	204600	905318930	9700	9700	9700	9700	0
23	20240321	204500	905318930	9700	9700	9700	9700	0
24	20240321	204400	905318930	9700	9700	9700	9700	0
25	20240321	204300	905318930	9700	9700	9700	9700	0
26	20240321	204200	905318930	9700	9700	9700	9700	0
27	20240321	204100	905318930	9700	9700	9700	9700	0
28	20240321	204000	905318930	9700	9700	9700	9700	0
29	20240321	203900	905318930	9700	9700	9700	9700	0
30	20240321	203800	905318930	9700	9700	9700	9700	0
31	20240321	203700	905318930	9700	9700	9700	9700	0
32	20240321	203600	905318930	9700	9700	9700	9700	1470
33	20240321	203500	905318930	9700	9700	9700	9700	0
34	20240321	203400	905318930	9700	9700	9700	9700	0
35	20240321	203300	905318930	9700	9700	9700	9700	0
36	20240321	203200	905318930	9700	9700	9700	9700	0
37	20240321	203100	905318930	9700	9700	9700	9700	0
38	20240321	203000	905318930	9700	9700	9700	9700	0
39	20240321	202900	905318930	9700	9700	9700	9700	0
40	20240321	202800	905318930	9700	9700	9700	9700	0
41	20240321	202700	905318930	9700	9700	9700	9700	0
42	20240321	202600	905318930	9700	9700	9700	9700	0
43	20240321	202500	905318930	9700	9700	9700	9700	0
44	20240321	202400	905318930	9700	9700	9700	9700	0
45	20240321	202300	905318930	9700	9700	9700	9700	0
46	20240321	202200	905318930	9700	9700	9700	9700	0
47	20240321	202100	905318930	9700	9700	9700	9700	0
48	20240321	202000	905318930	9700	9700	9700	9700	0
49	20240321	201900	905318930	9700	9700	9700	9700	0
50	20240321	201800	905318930	9700	9700	9700	9700	0
51	20240321	201700	905318930	9700	9700	9700	9700	0
52	20240321	201600	905318930	9700	9700	9700	9700	0
53	20240321	201500	905318930	9700	9700	9700	9700	0
54	20240321	201400	905318930	9700	9700	9700	9700	0
55	20240321	201300	905318930	9700	9700	9700	9700	0
56	20240321	201200	905318930	9700	9700	9700	9700	0
57	20240321	201100	905318930	9700	9700	9700	9700	0
58	20240321	201000	905318930	9700	9700	9700	9700	0
59	20240321	200900	905318930	9700	9700	9700	9700	0
60	20240321	200800	905318930	9700	9700	9700	9700	0
61	20240321	200700	905318930	9700	9700	9700	9700	0
62	20240321	200600	905318930	9700	9700	9700	9700	1470
63	20240321	200500	905318930	9700	9700	9700	9700	0
64	20240321	200400	905318930	9700	9700	9700	9700	0
65	20240321	200300	905318930	9700	9700	9700	9700	0
66	20240321	200200	905318930	9700	9700	9700	9700	0
67	20240321	200100	905318930	9700	9700	9700	9700	0
68	20240321	200000	905318930	9700	9700	9700	9700	0
69	20240321	195900	905318930	9700	9700	9700	9700	0
70	20240321	195800	905318930	9700	9700	9700	9700	0
71	20240321	195700	905318930	9700	9700	9700	9700	0
72	20240321	195600	905318930	9700	9700	9700	9700	0
73	20240321	195500	905318930	9700	9700	9700	9700	0
74	20240321	195400	905318930	9700	9700	9700	9700	0
75	20240321	195300	905318930	9700	9700	9700	9700	0
76	20240321	195200	905318930	9700	9700	9700	9700	0
77	20240321	195100	905318930	9700	9700	9700	9700	0
78	20240321	195000	905318930	9700	9700	9700	9700	0
79	20240321	194900	905318930	9700	9700	9700	9700	0
80	20240321	194800	905318930	9700	9700	9700	9700	0
81	20240321	194700	905318930	9700	9700	9700	9700	0
82	20240321	194600	905318930	9700	9700	9700	9700	0
83	20240321	194500	905318930	9700	9700	9700	9700	0
84	20240321	194400	905318930	9700	9700	9700	9700	0
85	20240321	194300	905318930	9700	9700	9700	9700	0
86	20240321	194200	905318930	9700	9700	9700	9700	0
87	20240321	194100	905318930	9700	9700	9700	9700	0
88	20240321	194000	905318930	9700	9700	9700	9700	0
89	20240321	193900	905318930	9700	9700	9700	9700	0
90	20240321	193800	905318930	9700	9700	9700	9700	0
91	20240321	193700	905318930	9700	9700	9700	9700	0
92	20240321	193600	905318930	9700	9700	9700	9700	1470
93	20240321	193500	905318930	9700	9700	9700	9700	0
94	20240321	193400	905318930	9700	9700	9700	9700	0
95	20240321	193300	905318930	9700	9700	9700	9700	0
96	20240321	193200	905318930	9700	9700	9700	9700	0
97	20240321	193100	905318930	9700	9700	9700	9700	0
98	20240321	193000	905318930	9700	9700	9700	9700	0
99	20240321	192900	905318930	9700	9700	9700	9700	0
100	20240321	192800	905318930	9700	9700	9700	9700	0
101	20240321	192700	905318930	9700	9700	9700	9700	0
102	20240321	192600	905318930	9700	9700	9700	9700	0
103	20240321	192500	905318930	9700	9700	9700	9700	0
104	20240321	192400	905318930	9700	9700	9700	9700	0
105	20240321	192300	905318930	9700	9700	9700	9700	0
106	20240321	192200	905318930	9700	9700	9700	9700	0
107	20240321	192100	905318930	9700	9700	9700	9700	0
108	20240321	192000	905318930	9700	9700	9700	9700	0
109	20240321	191900	905318930	9700	9700	9700	9700	0
110	20240321	191800	905318930	9700	9700	9700	9700	0
111	20240321	191700	905318930	9700	9700	9700	9700	0
112	20240321	191600	905318930	9700	9700	9700	9700	0
113	20240321	191500	905318930	9700	9700	9700	9700	0
114	20240321	191400	905318930	9700	9700	9700	9700	0
115	20240321	191300	905318930	9700	9700	9700	9700	0
116	20240321	191200	905318930	9700	9700	9700	9700	0
117	20240321	191100	905318930	9700	9700	9700	9700	0
118	20240321	191000	905318930	9700	9700	9700	9700	0
119	20240321	190900	905318930	9700	9700	9700	9700	0
120	20240321	190800	905318930	9700	9700	9700	9700	0
121	20240321	190700	905318930	9700	9700	9700	9700	0
122	20240321	190600	905318930	9700	9700	9700	9700	1470
123	20240321	190500	905318930	9700	9700	9700	9700	0
124	20240321	190400	905318930	9700	9700	9700	9700	0
125	20240321	190300	905318930	9700	9700	9700	9700	0
126	20240321	190200	905318930	9700	9700	9700	9700	0
127	20240321	190100	905318930	9700	9700	9700	9700	0
128	20240321	190000	905318930	9700	9700	9700	9700	0
129	20240321	185900	905318930	9700	9700	9700	9700	0
130	20240321	185800	905318930	9700	9700	9700	9700	0
131	20240321	185700	905318930	9700	9700	9700	9700	0
132	20240321	185600	905318930	9700	9700	9700	9700	0
133	20240321	185500	905318930	9700	9700	9700	9700	0
134	20240321	185400	905318930	9700	9700	9700	9700	0
135	20240321	185300	905318930	9700	9700	9700	9700	0
136	20240321	185200	905318930	9700	9700	9700	9700	0
137	20240321	185100	905318930	9700	9700	9700	9700	0
138	20240321	185000	905318930	9700	9700	9700	9700	0
139	20240321	184900	905318930	9700	9700	9700	9700	0
140	20240321	184800	905318930	9700	9700	9700	9700	0
141	20240321	184700	905318930	9700	9700	9700	9700	0
142	20240321	184600	905318930	9700	9700	9700	9700	0
143	20240321	184500	905318930	9700	9700	9700	9700	0
144	20240321	184400	905318930	9700	9700	9700	9700	0
145	20240321	184300	905318930	9700	9700	9700	9700	0
146	20240321	184200	905318930	9700	9700	9700	9700	0
147	20240321	184100	905318930	9700	9700	9700	9700	0
148	20240321	184000	905318930	9700	9700	9700	9700	0
149	20240321	183900	905318930	9700	9700	9700	9700	0
150	20240321	183800	905318930	9700	9700	9700	9700	0
151	20240321	183700	905318930	9700	9700	9700	9700	0
152	20240321	183600	905318930	9700	9700	9700	9700	1470
153	20240321	183500	905318930	9700	9700	9700	9700	0
154	20240321	183400	905318930	9700	9700	9700	9700	0
155	20240321	183300	905318930	9700	9700	9700	9700	0
156	20240321	183200	905318930	9700	9700	9700	9700	0
157	20240321	183100	905318930	9700	9700	9700	9700	0
158	20240321	183000	905318930	9700	9700	9700	9700	0
159	20240321	182900	905318930	9700	9700	9700	9700	0
160	20240321	182800	905318930	9700	9700	9700	9700	0
161	20240321	182700	905318930	9700	9700	9700	9700	0
162	20240321	182600	905318930	9700	9700	9700	9700	0
163	20240321	182500	905318930	9700	9700	9700	9700	0
164	20240321	182400	905318930	9700	9700	9700	9700	0
165	20240321	182300	905318930	9700	9700	9700	9700	0
166	20240321	182200	905318930	9700	9700	9700	9700	0
167	20240321	182100	905318930	9700	9700	9700	9700	0
168	20240321	182000	905318930	9700	9700	9700	9700	0
169	20240321	181900	905318930	9700	9700	9700	9700	0
170	20240321	181800	905318930	9700	9700	9700	9700	0
171	20240321	181700	905318930	9700	9700	9700	9700	0
172	20240321	181600	905318930	9700	9700	9700	9700	0
173	20240321	181500	905318930	9700	9700	9700	9700	0
174	20240321	181400	905318930	9700	9700	9700	9700	0
175	20240321	181300	905318930	9700	9700	9700	9700	0
176	20240321	181200	905318930	9700	9700	9700	9700	0
177	20240321	181100	905318930	9700	9700	9700	9700	0
178	20240321	181000	905318930	9700	9700	9700	9700	0
179	20240321	180900	905318930	9700	9700	9700	9700	0
180	20240321	180800	905318930	9700	9700	9700	9700	0
181	20240321	180700	905318930	9700	9700	9700	9700	0
182	20240321	180600	905318930	9700	9700	9700	9700	1470
183	20240321	180500	905318930	9700	9700	9700	9700	0
184	20240321	180400	905318930	9700	9700	9700	9700	0
185	20240321	180300	905318930	9700	9700	9700	9700	0
186	20240321	180200	905318930	9700	9700	9700	9700	0
187	20240321	180100	905318930	9700	9700	9700	9700	0
188	20240321	180000	905318930	9700	9700	9700	9700	0
189	20240321	175900	905318930	9700	9700	9700	9700	0
190	20240321	175800	905318930	9700	9700	9700	9700	0
191	20240321	175700	905318930	9700	9700	9700	9700	0
192	20240321	175600	905318930	9700	9700	9700	9700	0
193	20240321	175500	905318930	9700	9700	9700	9700	0
194	20240321	175400	905318930	9700	9700	9700	9700	0
195	20240321	175300	905318930	9700	9700	9700	9700	0
196	20240321	175200	905318930	9700	9700	9700	9700	0
197	20240321	175100	905318930	9700	9700	9700	9700	0
198	20240321	175000	905318930	9700	9700	9700	9700	0
199	20240321	174900	905318930	9700	9700	9700	9700	0
200	20240321	174800	905318930	9700	9700	9700	9700	0
201	20240321	174700	905318930	9700	9700	9700	9700	0
202	20240321	174600	905318930	9700	9700	9700	9700	0
203	20240321	174500	905318930	9700	9700	9700	9700	0
204	20240321	174400	905318930	9700	9700	9700	9700	0
205	20240321	174300	905318930	9700	9700	9700	9700	0
206	20240321	174200	905318930	9700	9700	9700	9700	0
207	20240321	174100	905318930	9700	9700	9700	9700	0
208	20240321	174000	905318930	9700	9700	9700	9700	0
209	20240321	173900	905318930	9700	9700	9700	9700	0
210	20240321	173800	905318930	9700	9700	9700	9700	0
211	20240321	173700	905318930	9700	9700	9700	9700	0
212	20240321	173600	905318930	9700	9700	9700	9700	1470
213	20240321	173500	905318930	9700	9700	9700	9700	0
214	20240321	173400	905318930	9700	9700	9700	9700	0
215	20240321	173300	905318930	9700	9700	9700	9700	0
216	20240321	173200	905318930	9700	9700	9700	9700	0
217	20240321	173100	905318930	9700	9700	9700	9700	0
218	20240321	173000	905318930	9700	9700	9700	9700	0
219	20240321	172900	905318930	9700	9700	9700	9700	0
220	20240321	172800	905318930	9700	9700	9700	9700	0
221	20240321	172700	905318930	9700	9700	9700	9700	0
222	20240321	172600	905318930	9700	9700	9700	9700	0
223	20240321	172500	905318930	9700	9700	9700	9700	0
224	20240321	172400	905318930	9700	9700	9700	9700	0
225	20240321	172300	905318930	9700	9700	9700	9700	0
226	20240321	172200	905318930	9700	9700	9700	9700	0
227	20240321	172100	905318930	9700	9700	9700	9700	0
228	20240321	172000	905318930	9700	9700	9700	9700	0
229	20240321	171900	905318930	9700	9700	9700	9700	0
230	20240321	171800	905318930	9700	9700	9700	9700	0
231	20240321	171700	905318930	9700	9700	9700	9700	0
232	20240321	171600	905318930	9700	9700	9700	9700	0
233	20240321	171500	905318930	9700	9700	9700	9700	0
234	20240321	171400	905318930	9700	9700	9700	9700	0
235	20240321	171300	905318930	9700	9700	9700	9700	0
236	20240321	171200	905318930	9700	9700	9700	9700	0
237	20240321	171100	905318930	9700	9700	9700	9700	0
238	20240321	171000	905318930	9700	9700	9700	9700	0
239	20240321	170900	905318930	9700	9700	9700	9700	0
240	20240321	170800	905318930	9700	9700	9700	9700	0
241	20240321	170700	905318930	9700	9700	9700	9700	0
242	20240321	170600	905318930	9700	9700	9700	9700	1470
243	20240321	170500	905318930	9700	9700	9700	9700	0
244	20240321	170400	905318930	9700	9700	9700	9700	0
245	20240321	170300	905318930	9700	9700	9700	9700	0
246	20240321	170200	905318930	9700	9700	9700	9700	0
247	20240321	170100	905318930	9700	9700	9700	9700	0
248	20240321	170000	905318930	9700	9700	9700	9700	0
249	20240321	165900	905318930	9700	9700	9700	9700	0
250	20240321	165800	905318930	9700	9700	9700	9700	0
251	20240321	165700	905318930	9700	9700	9700	9700	0
252	20240321	165600	905318930	9700	9700	9700	9700	0
253	20240321	165500	905318930	9700	9700	9700	9700	0
254	20240321	165400	905318930	9700	9700	9700	9700	0
255	20240321	165300	905318930	9700	9700	9700	9700	0
256	20240321	165200	905318930	9700	9700	9700	9700	0
257	20240321	165100	905318930	9700	9700	9700	9700	0
258	20240321	165000	905318930	9700	9700	9700	9700	0
259	20240321	164900	905318930	9700	9700	9700	9700	0
260	20240321	164800	905318930	9700	9700	9700	9700	0
261	20240321	164700	905318930	9700	9700	9700	9700	0
262	20240321	164600	905318930	9700	9700	9700	9700	0
263	20240321	164500	905318930	9700	9700	9700	9700	0
264	20240321	164400	905318930	9700	9700	9700	9700	0
265	20240321	164300	905318930	9700	9700	9700	9700	0
266	20240321	164200	905318930	9700	9700	9700	9700	0
267	20240321	164100	905318930	9700	9700	9700	9700	0
268	20240321	164000	905318930	9700	9700	9700	9700	0
269	20240321	163900	905318930	9700	9700	9700	9700	0
270	20240321	163800	905318930	9700	9700	9700	9700	0
271	20240321	163700	905318930	9700	9700	9700	9700	0
272	20240321	163600	905318930	9700	9700	9700	9700	1470
273	20240321	163500	905318930	9700	9700	9700	9700	0
274	20240321	163400	905318930	9700	9700	9700	9700	0
275	20240321	163300	905318930	9700	9700	9700	9700	0
276	20240321	163200	905318930	9700	9700	9700	9700	0
277	20240321	163100	905318930	9700	9700	9700	9700	0
278	20240321	163000	905318930	9700	9700	9700	9700	0
279	20240321	162900	905318930	9700	9700	9700	9700	0
280	20240321	162800	905318930	9700	9700	9700	9700	0
281	20240321	162700	905318930	9700	9700	9700	9700	0
282	20240321	162600	905318930	9700	9700	9700	9700	0
283	20240321	162500	905318930	9700	9700	9700	9700	0
284	20240321	162400	905318930	9700	9700	9700	9700	0
285	20240321	162300	905318930	9700	9700	9700	9700	0
286	20240321	162200	905318930	9700	9700	9700	9700	0
287	20240321	162100	905318930	9700	9700	9700	9700	0
288	20240321	162000	905318930	9700	9700	9700	9700	0
289	20240321	161900	905318930	9700	9700	9700	9700	0
290	20240321	161800	905318930	9700	9700	9700	9700	0
291	20240321	161700	905318930	9700	9700	9700	9700	0
292	20240321	161600	905318930	9700	9700	9700	9700	0
293	20240321	161500	905318930	9700	9700	9700	9700	0
294	20240321	161400	905318930	9700	9700	9700	9700	0
295	20240321	161300	905318930	9700	9700	9700	9700	0
296	20240321	161200	905318930	9700	9700	9700	9700	0
297	20240321	161100	905318930	9700	9700	9700	9700	0
298	20240321	161000	905318930	9700	9700	9700	9700	0
299	20240321	160900	905318930	9700	9700	9700	9700	0
300	20240321	160800	905318930	9700	9700	9700	9700	0
301	20240321	160700	905318930	9700	9700	9700	9700	0
302	20240321	160600	905318930	9700	9700	9700	9700	1470
303	20240321	160500	905318930	9700	9700	9700	9700	0
304	20240321	160400	905318930	9700	9700	9700	9700	0
305	20240321	160300	905318930	9700	9700	9700	9700	0
306	20240321	160200	905318930	9700	9700	9700	9700	0
307	20240321	160100	905318930	9700	9700	9700	9700	0
308	20240321	160000	905318930	9700	9700	9700	9700	0
309	20240321	155900	905318930	9700	9700	9700	9700	0
310	20240321	155800	905318930	9700	9700	9700	9700	0
311	20240321	155700	905318930	9700	9700	9700	9700	0
312	20240321	155600	905318930	9700	9700	9700	9700	0
313	20240321	155500	905318930	9700	9700	9700	9700	0
314	20240321	155400	905318930	9700	9700	9700	9700	0
315	20240321	155300	905318930	9700	9700	9700	9700	0
316	20240321	155200	905318930	9700	9700	9700	9700	0
317	20240321	155100	905318930	9700	9700	9700	9700	0
318	20240321	155000	905318930	9700	9700	9700	9700	0
319	20240321	154900	905318930	9700	9700	9700	9700	0
320	20240321	154800	905318930	9700	9700	9700	9700	0
321	20240321	154700	905318930	9700	9700	9700	9700	0
322	20240321	154600	905318930	9700	9700	9700	9700	0
323	20240321	154500	905318930	9700	9700	9700	9700	0
324	20240321	154400	905318930	9700	9700	9700	9700	0
325	20240321	154300	905318930	9700	9700	9700	9700	0
326	20240321	154200	905318930	9700	9700	9700	9700	0
327	20240321	154100	905318930	9700	9700	9700	9700	0
328	20240321	154000	905318930	9700	9700	9700	9700	0
329	20240321	153900	905318930	9700	9700	9700	9700	0
330	20240321	153800	905318930	9700	9700	9700	9700	0
331	20240321	153700	905318930	9700	9700	9700	9700	0
332	20240321	153600	905318930	9700	9700	9700	9700	1470
333	20240321	153500	905318930	9700	9700	9700	9700	0
334	20240321	153400	905318930	9700	9700	9700	9700	0
335	20240321	153300	905318930	9700	9700	9700	9700	0
336	20240321	153200	905318930	9700	9700	9700	9700	0
337	20240321	153100	905318930	9700	9700	9700	9700	0
338	20240321	153000	905318930	9700	9700	9700	9700	1470
339	20240321	152900	891059930	9770	9770	9770	9770	0
340	20240321	152800	891059930	9770	9770	9770	9770	0
341	20240321	152700	891059930	9770	9770	9770	9770	0
342	20240321	152600	891059930	9770	9770	9770	9770	0
343	20240321	152500	891059930	9770	9770	9770	9770	0
344	20240321	152400	891059930	9770	9770	9770	9770	0
345	20240321	152300	891059930	9770	9770	9770	9770	0
346	20240321	152200	891059930	9770	9770	9770	9770	0
347	20240321	152100	891059930	9770	9770	9770	9770	0
348	20240321	152000	891059930	9770	9770	9770	9770	0
349	20240321	151900	891059930	9770	9700	9770	9700	20
350	20240321	151800	890865580	9770	9710	9770	9710	1554
351	20240321	151700	875745720	9750	9700	9750	9700	421
352	20240321	151600	871647000	9700	9740	9740	9700	18
353	20240321	151500	871472080	9690	9730	9740	9690	109
354	20240321	151400	870413290	9720	9710	9720	9700	940
355	20240321	151300	861289000	9710	9710	9710	9700	38
356	20240321	151200	860920140	9730	9730	9740	9700	59
357	20240321	151100	860347080	9730	9700	9730	9700	19
358	20240321	151000	860162720	9700	9700	9740	9700	26
359	20240321	150900	859910480	9740	9740	9740	9700	49
360	20240321	150800	859433950	9740	9740	9740	9690	37
361	20240321	150700	859075270	9750	9750	9750	9690	13
362	20240321	150600	858949180	9750	9740	9750	9740	106
363	20240321	150500	857916710	9740	9690	9750	9690	1213
364	20240321	150400	846110240	9720	9720	9720	9720	10
365	20240321	150300	846013040	9720	9730	9730	9690	65
366	20240321	150200	845381580	9730	9680	9730	9680	33
367	20240321	150100	845061050	9680	9710	9730	9680	645
368	20240321	150000	838798450	9710	9710	9710	9710	2
369	20240321	145900	838779030	9670	9740	9740	9670	34
370	20240321	145800	838450180	9660	9750	9750	9660	139
371	20240321	145700	837101010	9780	9780	9780	9750	26
372	20240321	145600	836847420	9830	9850	9850	9780	62
373	20240321	145500	836238480	9860	9880	9890	9780	1600
374	20240321	145400	820454400	9860	9710	9870	9710	3337
375	20240321	145300	787739240	9710	9710	9710	9710	50
376	20240321	145200	787253740	9710	9730	9730	9710	40
377	20240321	145100	786865320	9730	9730	9730	9710	53
378	20240321	145000	786350630	9730	9730	9730	9710	106
379	20240321	144900	785320520	9710	9710	9730	9710	101
380	20240321	144800	784339690	9710	9710	9710	9710	103
381	20240321	144700	783339560	9710	9710	9710	9710	401
382	20240321	144600	779445850	9710	9740	9740	9710	429
383	20240321	144500	775273450	9740	9720	9740	9720	39
384	20240321	144400	774894330	9730	9730	9730	9720	193
385	20240321	144300	773016560	9730	9710	9730	9710	73
386	20240321	144200	772307300	9720	9710	9720	9710	45
387	20240321	144100	771870320	9710	9660	9710	9660	255
388	20240321	144000	769401700	9700	9700	9700	9700	13
389	20240321	143900	769275600	9690	9670	9690	9660	444
390	20240321	143800	764978850	9670	9670	9670	9670	24
391	20240321	143700	764746770	9670	9630	9670	9630	28
392	20240321	143600	764477000	9660	9660	9660	9660	22
393	20240321	143500	764264480	9630	9630	9630	9630	47
394	20240321	143400	763811870	9630	9630	9630	9630	212
395	20240321	143300	761770310	9650	9640	9650	9630	113
396	20240321	143200	760680780	9640	9640	9640	9640	33
397	20240321	143100	760362660	9640	9640	9640	9640	12
398	20240321	143000	760246980	9640	9640	9640	9640	59
399	20240321	142900	759678220	9640	9640	9640	9640	15
400	20240321	142800	759533620	9640	9640	9640	9640	35
401	20240321	142700	759196220	9640	9650	9660	9640	138
402	20240321	142600	757863630	9620	9650	9650	9620	58
403	20240321	142500	757304350	9620	9630	9650	9620	175
404	20240321	142400	755616640	9640	9630	9640	9630	102
405	20240321	142300	754633370	9630	9630	9630	9630	32
406	20240321	142200	754325210	9660	9630	9660	9630	16
407	20240321	142100	754171080	9630	9640	9640	9630	35
408	20240321	142000	753833690	9640	9620	9640	9620	39
409	20240321	141900	753457960	9620	9640	9640	9620	17
410	20240321	141800	753294400	9620	9620	9620	9620	13
411	20240321	141700	753169340	9620	9620	9620	9620	141
412	20240321	141600	751812920	9620	9630	9640	9620	20
413	20240321	141500	751620390	9630	9640	9640	9630	43
414	20240321	141400	751206120	9640	9640	9640	9640	38
415	20240321	141300	750839800	9640	9640	9640	9640	8
416	20240321	141200	750762680	9640	9640	9640	9640	35
417	20240321	141100	750425280	9690	9690	9690	9690	0
418	20240321	141000	750425280	9690	9680	9690	9640	57
419	20240321	140900	749874850	9650	9670	9670	9650	40
420	20240321	140800	749488110	9650	9660	9670	9650	61
421	20240321	140700	748899390	9660	9660	9660	9660	2
422	20240321	140600	748880070	9650	9660	9670	9650	168
423	20240321	140500	747256280	9660	9660	9660	9660	33
424	20240321	140400	746937500	9670	9670	9670	9670	10
425	20240321	140300	746840800	9690	9660	9690	9660	72
426	20240321	140200	746144300	9660	9670	9670	9660	161
427	20240321	140100	744588040	9660	9660	9690	9660	36
428	20240321	140000	744240230	9660	9660	9660	9660	27
429	20240321	135900	743979410	9660	9660	9660	9660	42
430	20240321	135800	743573690	9680	9660	9680	9660	57
431	20240321	135700	743023050	9660	9680	9680	9660	466
432	20240321	135600	738515920	9680	9680	9680	9680	201
433	20240321	135500	736570240	9680	9710	9710	9680	145
434	20240321	135400	735163640	9710	9680	9710	9680	66
435	20240321	135300	734523960	9680	9690	9690	9680	16
436	20240321	135200	734369070	9700	9680	9700	9680	38
437	20240321	135100	734001150	9680	9680	9680	9680	13
438	20240321	135000	733875310	9680	9680	9680	9680	15
439	20240321	134900	733730110	9680	9680	9680	9680	13
440	20240321	134800	733604270	9680	9680	9710	9680	285
441	20240321	134700	730845200	9660	9670	9670	9660	23
442	20240321	134600	730622930	9690	9660	9690	9660	37
443	20240321	134500	730265460	9660	9660	9660	9660	3
444	20240321	134400	730236480	9660	9660	9660	9660	41
445	20240321	134300	729840420	9660	9660	9660	9660	20
446	20240321	134200	729647220	9720	9720	9720	9650	260
447	20240321	134100	727123320	9720	9640	9730	9640	234
448	20240321	134000	724853900	9640	9640	9740	9630	1015
449	20240321	133900	714983810	9620	9620	9630	9620	26
450	20240321	133800	714733680	9630	9620	9630	9620	37
451	20240321	133700	714377490	9620	9620	9640	9620	25
452	20240321	133600	714136970	9620	9620	9620	9620	14
453	20240321	133500	714002290	9620	9620	9620	9620	11
454	20240321	133400	713896470	9620	9630	9630	9620	13
455	20240321	133300	713771400	9640	9640	9640	9640	25
456	20240321	133200	713530400	9640	9640	9640	9640	13
457	20240321	133100	713405080	9660	9640	9660	9640	4
458	20240321	133000	713366490	9640	9650	9650	9640	40
459	20240321	132900	712980630	9640	9640	9640	9640	12
460	20240321	132800	712864950	9640	9630	9660	9630	3
461	20240321	132700	712836020	9630	9630	9660	9630	36
462	20240321	132600	712488650	9650	9610	9650	9610	26
463	20240321	132500	712237790	9650	9610	9650	9610	13
464	20240321	132400	712112820	9610	9610	9610	9610	2
465	20240321	132300	712093600	9660	9610	9660	9610	346
466	20240321	132200	708751890	9680	9660	9680	9610	404
467	20240321	132100	704861300	9660	9650	9660	9650	14
468	20240321	132000	704726180	9670	9630	9670	9630	3
469	20240321	131900	704697220	9630	9630	9630	9630	18
470	20240321	131800	704523880	9630	9650	9650	9630	3
471	20240321	131700	704494970	9650	9660	9660	9650	12
472	20240321	131600	704379160	9710	9680	9720	9680	1216
473	20240321	131500	692572800	9680	9690	9690	9680	58
474	20240321	131400	692011310	9680	9670	9680	9660	129
475	20240321	131300	690763140	9660	9650	9660	9650	281
476	20240321	131200	688049270	9630	9620	9630	9620	2
477	20240321	131100	688030020	9620	9620	9620	9620	38
478	20240321	131000	687664460	9620	9630	9630	9620	15
479	20240321	130900	687520140	9640	9640	9640	9640	1
480	20240321	130800	687510500	9620	9650	9650	9620	14
481	20240321	130700	687375790	9640	9620	9640	9620	28
482	20240321	130600	687106400	9620	9620	9620	9620	15
483	20240321	130500	686962100	9620	9620	9620	9620	0
484	20240321	130400	686962100	9620	9630	9630	9620	338
485	20240321	130300	683707290	9630	9630	9630	9630	195
486	20240321	130200	681829440	9630	9620	9630	9620	14
487	20240321	130100	681694630	9620	9620	9620	9620	0
488	20240321	130000	681694630	9620	9640	9640	9620	12
489	20240321	125900	681579170	9640	9640	9640	9640	26
490	20240321	125800	681328530	9640	9640	9640	9640	15
491	20240321	125700	681183930	9640	9640	9640	9640	2
492	20240321	125600	681164650	9640	9610	9640	9610	69
493	20240321	125500	680500120	9610	9610	9610	9610	26
494	20240321	125400	680250260	9610	9610	9610	9610	15
495	20240321	125300	680106110	9610	9610	9610	9610	60
496	20240321	125200	679529510	9620	9620	9620	9620	79
497	20240321	125100	678769530	9620	9620	9620	9620	12
498	20240321	125000	678654090	9620	9620	9620	9620	49
499	20240321	124900	678182710	9620	9620	9620	9620	14
500	20240321	124800	678048030	9620	9620	9620	9620	11
501	20240321	124700	677942210	9620	9620	9620	9620	12
502	20240321	124600	677826770	9630	9620	9630	9620	13
503	20240321	124500	677701610	9620	9620	9620	9620	14
504	20240321	124400	677566930	9620	9620	9620	9620	85
505	20240321	124300	676749230	9620	9620	9620	9620	12
506	20240321	124200	676633790	9620	9620	9620	9620	5
507	20240321	124100	676585690	9630	9640	9640	9620	15
508	20240321	124000	676441360	9640	9640	9640	9640	1
509	20240321	123900	676431720	9620	9620	9620	9620	12
510	20240321	123800	676316280	9620	9640	9640	9620	29
511	20240321	123700	676036800	9620	9630	9630	9620	35
512	20240321	123600	675699880	9620	9630	9630	9620	493
513	20240321	123500	670952550	9630	9630	9630	9630	12
514	20240321	123400	670836990	9630	9630	9630	9630	16
515	20240321	123300	670682910	9630	9630	9630	9630	77
516	20240321	123200	669941400	9630	9630	9630	9630	13
517	20240321	123100	669816210	9630	9630	9630	9630	0
518	20240321	123000	669816210	9630	9630	9630	9630	213
519	20240321	122900	667765020	9630	9630	9630	9630	5
520	20240321	122800	667716870	9630	9630	9630	9630	12
521	20240321	122700	667601310	9630	9630	9630	9630	0
522	20240321	122600	667601310	9630	9640	9640	9630	14
523	20240321	122500	667466400	9640	9660	9660	9640	40
524	20240321	122400	667080020	9660	9660	9660	9650	23
525	20240321	122300	666857960	9650	9650	9650	9650	14
526	20240321	122200	666722860	9650	9650	9650	9650	13
527	20240321	122100	666597410	9650	9680	9680	9650	38
528	20240321	122000	666230410	9650	9660	9680	9650	297
529	20240321	121900	663357080	9660	9660	9660	9660	31
530	20240321	121800	663057620	9650	9640	9650	9640	23
531	20240321	121700	662835680	9630	9630	9630	9630	43
532	20240321	121600	662421590	9640	9640	9640	9640	20
533	20240321	121500	662228790	9630	9620	9630	9620	16
534	20240321	121400	662074820	9620	9610	9620	9610	42
535	20240321	121300	661671030	9610	9590	9610	9590	43
536	20240321	121200	661258040	9590	9590	9590	9590	632
537	20240321	121100	655197160	9590	9590	9590	9590	12
538	20240321	121000	655082080	9620	9620	9620	9620	8
539	20240321	120900	655005120	9590	9590	9590	9590	12
540	20240321	120800	654890040	9590	9590	9590	9590	0
541	20240321	120700	654890040	9590	9590	9590	9590	12
542	20240321	120600	654774960	9580	9580	9580	9580	0
543	20240321	120500	654774960	9580	9590	9590	9580	162
544	20240321	120400	653222500	9590	9590	9590	9590	55
545	20240321	120300	652695050	9580	9580	9580	9580	12
546	20240321	120200	652580090	9580	9580	9580	9580	25
547	20240321	120100	652340590	9580	9580	9580	9580	52
548	20240321	120000	651842430	9580	9580	9580	9580	8
549	20240321	115900	651765790	9580	9580	9580	9580	17
550	20240321	115800	651602930	9580	9580	9580	9580	39
551	20240321	115700	651229310	9580	9580	9580	9580	2
552	20240321	115600	651210150	9580	9580	9580	9580	14
553	20240321	115500	651076030	9580	9590	9590	9580	153
554	20240321	115400	649608780	9590	9590	9590	9590	16
555	20240321	115300	649455340	9590	9590	9590	9590	2
556	20240321	115200	649436160	9590	9600	9600	9590	15
557	20240321	115100	649292300	9590	9590	9590	9590	27
558	20240321	115000	649033370	9590	9600	9600	9590	13
559	20240321	114900	648908690	9600	9600	9600	9600	2
560	20240321	114800	648889490	9600	9600	9600	9600	14
561	20240321	114700	648755090	9600	9600	9600	9600	27
562	20240321	114600	648495890	9600	9600	9600	9600	24
563	20240321	114500	648265490	9600	9600	9600	9600	41
564	20240321	114400	647871890	9600	9600	9600	9600	41
565	20240321	114300	647478290	9590	9600	9600	9590	77
566	20240321	114200	646739610	9600	9600	9600	9600	14
567	20240321	114100	646605210	9600	9600	9600	9600	12
568	20240321	114000	646490010	9600	9590	9600	9590	31
569	20240321	113900	646192430	9590	9590	9590	9590	29
570	20240321	113800	645914320	9590	9590	9590	9590	0
571	20240321	113700	645914320	9590	9590	9590	9590	14
572	20240321	113600	645780060	9600	9590	9600	9590	97
573	20240321	113500	644849130	9590	9590	9590	9590	145
574	20240321	113400	643458580	9590	9590	9590	9590	2
575	20240321	113300	643439400	9590	9590	9590	9590	14
576	20240321	113200	643305140	9600	9600	9600	9600	153
577	20240321	113100	641836340	9600	9600	9600	9600	14
578	20240321	113000	641701940	9600	9600	9600	9600	3
579	20240321	112900	641673140	9600	9600	9600	9600	14
580	20240321	112800	641538740	9600	9600	9600	9600	77
581	20240321	112700	640799540	9600	9600	9600	9600	11
582	20240321	112600	640693940	9630	9600	9630	9600	38
583	20240321	112500	640328660	9590	9580	9590	9580	27
584	20240321	112400	640069750	9580	9580	9580	9580	57
585	20240321	112300	639523690	9580	9580	9580	9580	14
586	20240321	112200	639389570	9580	9580	9580	9580	27
587	20240321	112100	639130910	9580	9580	9580	9580	28
588	20240321	112000	638862670	9580	9570	9580	9570	86
589	20240321	111900	638039640	9570	9570	9570	9570	3
590	20240321	111800	638010930	9570	9570	9570	9570	14
591	20240321	111700	637876950	9570	9570	9570	9570	2
592	20240321	111600	637857810	9570	9580	9580	9570	514
593	20240321	111500	632935610	9590	9590	9590	9590	66
594	20240321	111400	632302670	9590	9590	9590	9590	14
595	20240321	111300	632168410	9620	9620	9620	9620	0
596	20240321	111200	632168410	9620	9620	9620	9620	69
597	20240321	111100	631504630	9620	9630	9630	9620	3
598	20240321	111000	631475760	9620	9620	9620	9620	16
599	20240321	110900	631321840	9620	9620	9620	9620	37
600	20240321	110800	630965900	9620	9620	9620	9620	12
601	20240321	110700	630850460	9620	9590	9620	9590	53
602	20240321	110600	630341380	9590	9600	9600	9590	61
603	20240321	110500	629755900	9600	9610	9610	9590	64
604	20240321	110400	629141490	9620	9630	9630	9620	4
605	20240321	110300	629103000	9610	9610	9610	9610	12
606	20240321	110200	628987680	9610	9600	9610	9600	33
607	20240321	110100	628670570	9600	9600	9600	9600	42
608	20240321	110000	628267370	9600	9600	9600	9600	39
609	20240321	105900	627892970	9600	9600	9600	9600	66
610	20240321	105800	627259370	9590	9600	9600	9590	110
611	20240321	105700	626203390	9600	9600	9600	9600	13
612	20240321	105600	626078590	9600	9600	9600	9590	34
613	20240321	105500	625752210	9600	9600	9600	9600	14
614	20240321	105400	625617810	9610	9600	9610	9600	63
615	20240321	105300	625012650	9600	9600	9600	9600	12
616	20240321	105200	624897450	9610	9610	9610	9610	217
617	20240321	105100	622812080	9610	9630	9630	9610	404
618	20240321	105000	618926510	9640	9640	9640	9640	92
619	20240321	104900	618039630	9640	9620	9640	9620	78
620	20240321	104800	617288510	9620	9620	9620	9620	0
621	20240321	104700	617288510	9620	9640	9640	9620	48
622	20240321	104600	616826350	9640	9680	9680	9640	12
623	20240321	104500	616710570	9690	9710	9770	9690	1527
624	20240321	104400	601830780	9710	9600	9710	9600	1047
625	20240321	104300	591694020	9600	9590	9600	9590	43
626	20240321	104200	591281360	9590	9580	9590	9580	145
627	20240321	104100	589891220	9580	9580	9580	9580	22
628	20240321	104000	589680460	9570	9570	9570	9570	143
629	20240321	103900	588311950	9570	9580	9580	9570	447
630	20240321	103800	584031190	9580	9570	9580	9570	46
631	20240321	103700	583590530	9580	9580	9580	9580	59
632	20240321	103600	583025310	9580	9570	9590	9570	262
633	20240321	103500	580516220	9570	9580	9580	9570	161
634	20240321	103400	578973950	9580	9580	9590	9580	269
635	20240321	103300	576396880	9580	9580	9580	9580	32
636	20240321	103200	576090320	9580	9580	9580	9580	34
637	20240321	103100	575764600	9580	9590	9590	9580	65
638	20240321	103000	575141720	9580	9590	9590	9580	14
639	20240321	102900	575007570	9590	9590	9590	9580	155
640	20240321	102800	573521420	9590	9590	9590	9590	32
641	20240321	102700	573214540	9590	9590	9590	9590	264
642	20240321	102600	570682780	9590	9600	9600	9590	32
643	20240321	102500	570375600	9600	9600	9600	9600	20
644	20240321	102400	570183600	9600	9600	9600	9600	30
645	20240321	102300	569895600	9600	9670	9670	9600	20
646	20240321	102200	569703180	9610	9610	9610	9600	230
647	20240321	102100	567494110	9670	9610	9670	9610	289
648	20240321	102000	564715440	9610	9660	9660	9610	12
649	20240321	101900	564600070	9610	9620	9620	9610	42
650	20240321	101800	564196150	9620	9620	9620	9620	127
651	20240321	101700	562974410	9610	9630	9630	9610	95
652	20240321	101600	562060700	9610	9670	9670	9600	837
653	20240321	101500	554013780	9690	9710	9710	9690	247
654	20240321	101400	551615650	9710	9710	9710	9710	63
655	20240321	101300	551003920	9710	9710	9720	9710	101
656	20240321	101200	550023110	9710	9700	9720	9700	94
657	20240321	101100	549110280	9700	9690	9710	9690	54
658	20240321	101000	548586390	9680	9670	9680	9660	561
659	20240321	100900	543156750	9670	9680	9680	9670	160
660	20240321	100800	541609150	9670	9680	9680	9670	62
661	20240321	100700	541009310	9690	9670	9690	9670	48
662	20240321	100600	540544850	9670	9660	9670	9650	42
663	20240321	100500	540138950	9630	9660	9660	9620	1425
664	20240321	100400	526409080	9660	9650	9660	9630	387
665	20240321	100300	522674320	9630	9630	9640	9630	96
666	20240321	100200	521749630	9630	9620	9630	9620	27
667	20240321	100100	521489740	9620	9620	9630	9620	45
668	20240321	100000	521056740	9640	9620	9640	9620	60
669	20240321	095900	520479410	9620	9620	9620	9620	92
670	20240321	095800	519594370	9620	9620	9620	9620	38
671	20240321	095700	519228810	9630	9620	9630	9620	71
672	20240321	095600	518545340	9620	9620	9640	9620	100
673	20240321	095500	517583320	9610	9610	9610	9610	26
674	20240321	095400	517333460	9610	9640	9640	9610	262
675	20240321	095300	514814360	9640	9620	9640	9620	148
676	20240321	095200	513390580	9620	9630	9630	9620	66
677	20240321	095100	512755300	9620	9620	9620	9620	75
678	20240321	095000	512033800	9630	9620	9630	9620	106
679	20240321	094900	511013780	9620	9630	9630	9620	277
680	20240321	094800	508348450	9670	9640	9670	9630	1082
681	20240321	094700	497919240	9650	9640	9650	9630	629
682	20240321	094600	491855870	9650	9690	9690	9650	610
683	20240321	094500	485964800	9680	9680	9680	9680	74
684	20240321	094400	485248480	9710	9670	9710	9670	27
685	20240321	094300	484987350	9670	9670	9670	9660	437
686	20240321	094200	480764150	9660	9660	9660	9660	56
687	20240321	094100	480223190	9660	9670	9670	9660	49
688	20240321	094000	479749490	9640	9720	9720	9640	2056
689	20240321	093900	459839680	9710	9720	9720	9710	210
690	20240321	093800	457798590	9720	9730	9730	9720	494
691	20240321	093700	452992630	9730	9730	9770	9730	76
692	20240321	093600	452253100	9730	9730	9740	9730	244
693	20240321	093500	449878150	9770	9740	9770	9740	614
694	20240321	093400	443895580	9740	9730	9770	9720	211
695	20240321	093300	441836600	9770	9750	9770	9740	1324
696	20240321	093200	428931230	9760	9780	9780	9760	265
697	20240321	093100	426342080	9780	9780	9780	9780	139
698	20240321	093000	424982660	9800	9830	9830	9780	115
699	20240321	092900	423854210	9830	9780	9840	9770	169
700	20240321	092800	422197120	9780	9800	9800	9780	385
701	20240321	092700	418426880	9800	9820	9820	9800	244
702	20240321	092600	416035660	9820	9840	9840	9770	159
703	20240321	092500	414479290	9860	9780	9860	9740	2642
704	20240321	092400	388493720	9770	9750	9770	9730	437
705	20240321	092300	384233580	9750	9800	9800	9750	864
706	20240321	092200	375768030	9820	9800	9820	9800	396
707	20240321	092100	371882750	9800	9690	9800	9690	1042
708	20240321	092000	361688210	9690	9700	9700	9690	97
709	20240321	091900	360748150	9700	9740	9740	9690	1667
710	20240321	091800	344553490	9730	9770	9770	9730	421
711	20240321	091700	340448070	9760	9800	9800	9760	2474
712	20240321	091600	316259380	9790	9770	9790	9760	502
713	20240321	091500	311353970	9770	9780	9800	9770	714
714	20240321	091400	304375700	9800	9770	9800	9760	1319
715	20240321	091300	291477460	9760	9800	9800	9760	323
716	20240321	091200	288322370	9800	9760	9800	9760	1225
717	20240321	091100	276364790	9750	9750	9760	9750	227
718	20240321	091000	274149990	9750	9760	9810	9730	2723
719	20240321	090900	247554270	9760	9820	9820	9750	1670
720	20240321	090800	231207710	9820	9850	9850	9800	1760
721	20240321	090700	213897170	9850	9840	9890	9790	4562
722	20240321	090600	168938680	9850	9900	9910	9850	4378
723	20240321	090500	125659510	9910	9630	9950	9630	8057
724	20240321	090400	46447630	9630	9550	9630	9550	1638
725	20240321	090300	30731090	9560	9530	9560	9500	1640
726	20240321	090200	15092400	9530	9530	9560	9530	706
727	20240321	090100	8363660	9520	9440	9520	9440	475
728	20240321	090000	3852950	9440	9450	9450	9410	409