KissMeData/086040/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	195500	562475280	5790	5790	5790	5790	2310
3	20240314	195400	562475280	5790	5790	5790	5790	0
4	20240314	195300	562475280	5790	5790	5790	5790	0
5	20240314	195200	562475280	5790	5790	5790	5790	0
6	20240314	195100	562475280	5790	5790	5790	5790	0
7	20240314	195000	562475280	5790	5790	5790	5790	0
8	20240314	194900	562475280	5790	5790	5790	5790	0
9	20240314	194800	562475280	5790	5790	5790	5790	0
10	20240314	194700	562475280	5790	5790	5790	5790	0
11	20240314	194600	562475280	5790	5790	5790	5790	0
12	20240314	194500	562475280	5790	5790	5790	5790	0
13	20240314	194400	562475280	5790	5790	5790	5790	0
14	20240314	194300	562475280	5790	5790	5790	5790	0
15	20240314	194200	562475280	5790	5790	5790	5790	0
16	20240314	194100	562475280	5790	5790	5790	5790	0
17	20240314	194000	562475280	5790	5790	5790	5790	0
18	20240314	193900	562475280	5790	5790	5790	5790	0
19	20240314	193800	562475280	5790	5790	5790	5790	0
20	20240314	193700	562475280	5790	5790	5790	5790	0
21	20240314	193600	562475280	5790	5790	5790	5790	0
22	20240314	193500	562475280	5790	5790	5790	5790	0
23	20240314	193400	562475280	5790	5790	5790	5790	0
24	20240314	193300	562475280	5790	5790	5790	5790	0
25	20240314	193200	562475280	5790	5790	5790	5790	0
26	20240314	193100	562475280	5790	5790	5790	5790	0
27	20240314	193000	562475280	5790	5790	5790	5790	0
28	20240314	192900	562475280	5790	5790	5790	5790	0
29	20240314	192800	562475280	5790	5790	5790	5790	0
30	20240314	192700	562475280	5790	5790	5790	5790	0
31	20240314	192600	562475280	5790	5790	5790	5790	0
32	20240314	192500	562475280	5790	5790	5790	5790	2310
33	20240314	192400	562475280	5790	5790	5790	5790	0
34	20240314	192300	562475280	5790	5790	5790	5790	0
35	20240314	192200	562475280	5790	5790	5790	5790	0
36	20240314	192100	562475280	5790	5790	5790	5790	0
37	20240314	192000	562475280	5790	5790	5790	5790	0
38	20240314	191900	562475280	5790	5790	5790	5790	0
39	20240314	191800	562475280	5790	5790	5790	5790	0
40	20240314	191700	562475280	5790	5790	5790	5790	0
41	20240314	191600	562475280	5790	5790	5790	5790	0
42	20240314	191500	562475280	5790	5790	5790	5790	0
43	20240314	191400	562475280	5790	5790	5790	5790	0
44	20240314	191300	562475280	5790	5790	5790	5790	0
45	20240314	191200	562475280	5790	5790	5790	5790	0
46	20240314	191100	562475280	5790	5790	5790	5790	0
47	20240314	191000	562475280	5790	5790	5790	5790	0
48	20240314	190900	562475280	5790	5790	5790	5790	0
49	20240314	190800	562475280	5790	5790	5790	5790	0
50	20240314	190700	562475280	5790	5790	5790	5790	0
51	20240314	190600	562475280	5790	5790	5790	5790	0
52	20240314	190500	562475280	5790	5790	5790	5790	0
53	20240314	190400	562475280	5790	5790	5790	5790	0
54	20240314	190300	562475280	5790	5790	5790	5790	0
55	20240314	190200	562475280	5790	5790	5790	5790	0
56	20240314	190100	562475280	5790	5790	5790	5790	0
57	20240314	190000	562475280	5790	5790	5790	5790	0
58	20240314	185900	562475280	5790	5790	5790	5790	0
59	20240314	185800	562475280	5790	5790	5790	5790	0
60	20240314	185700	562475280	5790	5790	5790	5790	0
61	20240314	185600	562475280	5790	5790	5790	5790	0
62	20240314	185500	562475280	5790	5790	5790	5790	2310
63	20240314	185400	562475280	5790	5790	5790	5790	0
64	20240314	185300	562475280	5790	5790	5790	5790	0
65	20240314	185200	562475280	5790	5790	5790	5790	0
66	20240314	185100	562475280	5790	5790	5790	5790	0
67	20240314	185000	562475280	5790	5790	5790	5790	0
68	20240314	184900	562475280	5790	5790	5790	5790	0
69	20240314	184800	562475280	5790	5790	5790	5790	0
70	20240314	184700	562475280	5790	5790	5790	5790	0
71	20240314	184600	562475280	5790	5790	5790	5790	0
72	20240314	184500	562475280	5790	5790	5790	5790	0
73	20240314	184400	562475280	5790	5790	5790	5790	0
74	20240314	184300	562475280	5790	5790	5790	5790	0
75	20240314	184200	562475280	5790	5790	5790	5790	0
76	20240314	184100	562475280	5790	5790	5790	5790	0
77	20240314	184000	562475280	5790	5790	5790	5790	0
78	20240314	183900	562475280	5790	5790	5790	5790	0
79	20240314	183800	562475280	5790	5790	5790	5790	0
80	20240314	183700	562475280	5790	5790	5790	5790	0
81	20240314	183600	562475280	5790	5790	5790	5790	0
82	20240314	183500	562475280	5790	5790	5790	5790	0
83	20240314	183400	562475280	5790	5790	5790	5790	0
84	20240314	183300	562475280	5790	5790	5790	5790	0
85	20240314	183200	562475280	5790	5790	5790	5790	0
86	20240314	183100	562475280	5790	5790	5790	5790	0
87	20240314	183000	562475280	5790	5790	5790	5790	0
88	20240314	182900	562475280	5790	5790	5790	5790	0
89	20240314	182800	562475280	5790	5790	5790	5790	0
90	20240314	182700	562475280	5790	5790	5790	5790	0
91	20240314	182600	562475280	5790	5790	5790	5790	0
92	20240314	182500	562475280	5790	5790	5790	5790	2310
93	20240314	182400	562475280	5790	5790	5790	5790	0
94	20240314	182300	562475280	5790	5790	5790	5790	0
95	20240314	182200	562475280	5790	5790	5790	5790	0
96	20240314	182100	562475280	5790	5790	5790	5790	0
97	20240314	182000	562475280	5790	5790	5790	5790	0
98	20240314	181900	562475280	5790	5790	5790	5790	0
99	20240314	181800	562475280	5790	5790	5790	5790	0
100	20240314	181700	562475280	5790	5790	5790	5790	0
101	20240314	181600	562475280	5790	5790	5790	5790	0
102	20240314	181500	562475280	5790	5790	5790	5790	0
103	20240314	181400	562475280	5790	5790	5790	5790	0
104	20240314	181300	562475280	5790	5790	5790	5790	0
105	20240314	181200	562475280	5790	5790	5790	5790	0
106	20240314	181100	562475280	5790	5790	5790	5790	0
107	20240314	181000	562475280	5790	5790	5790	5790	0
108	20240314	180900	562475280	5790	5790	5790	5790	0
109	20240314	180800	562475280	5790	5790	5790	5790	0
110	20240314	180700	562475280	5790	5790	5790	5790	0
111	20240314	180600	562475280	5790	5790	5790	5790	0
112	20240314	180500	562475280	5790	5790	5790	5790	0
113	20240314	180400	562475280	5790	5790	5790	5790	0
114	20240314	180300	562475280	5790	5790	5790	5790	0
115	20240314	180200	562475280	5790	5790	5790	5790	0
116	20240314	180100	562475280	5790	5790	5790	5790	0
117	20240314	180000	562475280	5790	5790	5790	5790	0
118	20240314	175900	562475280	5790	5790	5790	5790	0
119	20240314	175800	562475280	5790	5790	5790	5790	0
120	20240314	175700	562475280	5790	5790	5790	5790	0
121	20240314	175600	562475280	5790	5790	5790	5790	0
122	20240314	175500	562475280	5790	5790	5790	5790	2310
123	20240314	175400	562475280	5790	5790	5790	5790	0
124	20240314	175300	562475280	5790	5790	5790	5790	0
125	20240314	175200	562475280	5790	5790	5790	5790	0
126	20240314	175100	562475280	5790	5790	5790	5790	0
127	20240314	175000	562475280	5790	5790	5790	5790	0
128	20240314	174900	562475280	5790	5790	5790	5790	0
129	20240314	174800	562475280	5790	5790	5790	5790	0
130	20240314	174700	562475280	5790	5790	5790	5790	0
131	20240314	174600	562475280	5790	5790	5790	5790	0
132	20240314	174500	562475280	5790	5790	5790	5790	0
133	20240314	174400	562475280	5790	5790	5790	5790	0
134	20240314	174300	562475280	5790	5790	5790	5790	0
135	20240314	174200	562475280	5790	5790	5790	5790	0
136	20240314	174100	562475280	5790	5790	5790	5790	0
137	20240314	174000	562475280	5790	5790	5790	5790	0
138	20240314	173900	562475280	5790	5790	5790	5790	0
139	20240314	173800	562475280	5790	5790	5790	5790	0
140	20240314	173700	562475280	5790	5790	5790	5790	0
141	20240314	173600	562475280	5790	5790	5790	5790	0
142	20240314	173500	562475280	5790	5790	5790	5790	0
143	20240314	173400	562475280	5790	5790	5790	5790	0
144	20240314	173300	562475280	5790	5790	5790	5790	0
145	20240314	173200	562475280	5790	5790	5790	5790	0
146	20240314	173100	562475280	5790	5790	5790	5790	0
147	20240314	173000	562475280	5790	5790	5790	5790	0
148	20240314	172900	562475280	5790	5790	5790	5790	0
149	20240314	172800	562475280	5790	5790	5790	5790	0
150	20240314	172700	562475280	5790	5790	5790	5790	0
151	20240314	172600	562475280	5790	5790	5790	5790	0
152	20240314	172500	562475280	5790	5790	5790	5790	2310
153	20240314	172400	562475280	5790	5790	5790	5790	0
154	20240314	172300	562475280	5790	5790	5790	5790	0
155	20240314	172200	562475280	5790	5790	5790	5790	0
156	20240314	172100	562475280	5790	5790	5790	5790	0
157	20240314	172000	562475280	5790	5790	5790	5790	0
158	20240314	171900	562475280	5790	5790	5790	5790	0
159	20240314	171800	562475280	5790	5790	5790	5790	0
160	20240314	171700	562475280	5790	5790	5790	5790	0
161	20240314	171600	562475280	5790	5790	5790	5790	0
162	20240314	171500	562475280	5790	5790	5790	5790	0
163	20240314	171400	562475280	5790	5790	5790	5790	0
164	20240314	171300	562475280	5790	5790	5790	5790	0
165	20240314	171200	562475280	5790	5790	5790	5790	0
166	20240314	171100	562475280	5790	5790	5790	5790	0
167	20240314	171000	562475280	5790	5790	5790	5790	0
168	20240314	170900	562475280	5790	5790	5790	5790	0
169	20240314	170800	562475280	5790	5790	5790	5790	0
170	20240314	170700	562475280	5790	5790	5790	5790	0
171	20240314	170600	562475280	5790	5790	5790	5790	0
172	20240314	170500	562475280	5790	5790	5790	5790	0
173	20240314	170400	562475280	5790	5790	5790	5790	0
174	20240314	170300	562475280	5790	5790	5790	5790	0
175	20240314	170200	562475280	5790	5790	5790	5790	0
176	20240314	170100	562475280	5790	5790	5790	5790	0
177	20240314	170000	562475280	5790	5790	5790	5790	0
178	20240314	165900	562475280	5790	5790	5790	5790	0
179	20240314	165800	562475280	5790	5790	5790	5790	0
180	20240314	165700	562475280	5790	5790	5790	5790	0
181	20240314	165600	562475280	5790	5790	5790	5790	0
182	20240314	165500	562475280	5790	5790	5790	5790	2310
183	20240314	165400	562475280	5790	5790	5790	5790	0
184	20240314	165300	562475280	5790	5790	5790	5790	0
185	20240314	165200	562475280	5790	5790	5790	5790	0
186	20240314	165100	562475280	5790	5790	5790	5790	0
187	20240314	165000	562475280	5790	5790	5790	5790	0
188	20240314	164900	562475280	5790	5790	5790	5790	0
189	20240314	164800	562475280	5790	5790	5790	5790	0
190	20240314	164700	562475280	5790	5790	5790	5790	0
191	20240314	164600	562475280	5790	5790	5790	5790	0
192	20240314	164500	562475280	5790	5790	5790	5790	0
193	20240314	164400	562475280	5790	5790	5790	5790	0
194	20240314	164300	562475280	5790	5790	5790	5790	0
195	20240314	164200	562475280	5790	5790	5790	5790	0
196	20240314	164100	562475280	5790	5790	5790	5790	0
197	20240314	164000	562475280	5790	5790	5790	5790	0
198	20240314	163900	562475280	5790	5790	5790	5790	0
199	20240314	163800	562475280	5790	5790	5790	5790	0
200	20240314	163700	562475280	5790	5790	5790	5790	0
201	20240314	163600	562475280	5790	5790	5790	5790	0
202	20240314	163500	562475280	5790	5790	5790	5790	0
203	20240314	163400	562475280	5790	5790	5790	5790	0
204	20240314	163300	562475280	5790	5790	5790	5790	0
205	20240314	163200	562475280	5790	5790	5790	5790	0
206	20240314	163100	562475280	5790	5790	5790	5790	0
207	20240314	163000	562475280	5790	5790	5790	5790	0
208	20240314	162900	562475280	5790	5790	5790	5790	0
209	20240314	162800	562475280	5790	5790	5790	5790	0
210	20240314	162700	562475280	5790	5790	5790	5790	0
211	20240314	162600	562475280	5790	5790	5790	5790	0
212	20240314	162500	562475280	5790	5790	5790	5790	2310
213	20240314	162400	562475280	5790	5790	5790	5790	0
214	20240314	162300	562475280	5790	5790	5790	5790	0
215	20240314	162200	562475280	5790	5790	5790	5790	0
216	20240314	162100	562475280	5790	5790	5790	5790	0
217	20240314	162000	562475280	5790	5790	5790	5790	0
218	20240314	161900	562475280	5790	5790	5790	5790	0
219	20240314	161800	562475280	5790	5790	5790	5790	0
220	20240314	161700	562475280	5790	5790	5790	5790	0
221	20240314	161600	562475280	5790	5790	5790	5790	0
222	20240314	161500	562475280	5790	5790	5790	5790	0
223	20240314	161400	562475280	5790	5790	5790	5790	0
224	20240314	161300	562475280	5790	5790	5790	5790	0
225	20240314	161200	562475280	5790	5790	5790	5790	0
226	20240314	161100	562475280	5790	5790	5790	5790	0
227	20240314	161000	562475280	5790	5790	5790	5790	0
228	20240314	160900	562475280	5790	5790	5790	5790	0
229	20240314	160800	562475280	5790	5790	5790	5790	0
230	20240314	160700	562475280	5790	5790	5790	5790	0
231	20240314	160600	562475280	5790	5790	5790	5790	0
232	20240314	160500	562475280	5790	5790	5790	5790	0
233	20240314	160400	562475280	5790	5790	5790	5790	0
234	20240314	160300	562475280	5790	5790	5790	5790	0
235	20240314	160200	562475280	5790	5790	5790	5790	0
236	20240314	160100	562475280	5790	5790	5790	5790	0
237	20240314	160000	562475280	5790	5790	5790	5790	0
238	20240314	155900	562475280	5790	5790	5790	5790	0
239	20240314	155800	562475280	5790	5790	5790	5790	0
240	20240314	155700	562475280	5790	5790	5790	5790	0
241	20240314	155600	562475280	5790	5790	5790	5790	0
242	20240314	155500	562475280	5790	5790	5790	5790	2310
243	20240314	155400	562475280	5790	5790	5790	5790	0
244	20240314	155300	562475280	5790	5790	5790	5790	0
245	20240314	155200	562475280	5790	5790	5790	5790	0
246	20240314	155100	562475280	5790	5790	5790	5790	0
247	20240314	155000	562475280	5790	5790	5790	5790	0
248	20240314	154900	562475280	5790	5790	5790	5790	0
249	20240314	154800	562475280	5790	5790	5790	5790	0
250	20240314	154700	562475280	5790	5790	5790	5790	0
251	20240314	154600	562475280	5790	5790	5790	5790	0
252	20240314	154500	562475280	5790	5790	5790	5790	0
253	20240314	154400	562475280	5790	5790	5790	5790	0
254	20240314	154300	562475280	5790	5790	5790	5790	0
255	20240314	154200	562475280	5790	5790	5790	5790	0
256	20240314	154100	562475280	5790	5790	5790	5790	0
257	20240314	154000	562475280	5790	5790	5790	5790	0
258	20240314	153900	562475280	5790	5790	5790	5790	0
259	20240314	153800	562475280	5790	5790	5790	5790	0
260	20240314	153700	562475280	5790	5790	5790	5790	0
261	20240314	153600	562475280	5790	5790	5790	5790	0
262	20240314	153500	562475280	5790	5790	5790	5790	0
263	20240314	153400	562475280	5790	5790	5790	5790	0
264	20240314	153300	562475280	5790	5790	5790	5790	0
265	20240314	153200	562475280	5790	5790	5790	5790	0
266	20240314	153100	562475280	5790	5790	5790	5790	0
267	20240314	153000	562475280	5790	5790	5790	5790	2310
268	20240314	152900	549100380	5810	5810	5810	5810	0
269	20240314	152800	549100380	5810	5810	5810	5810	0
270	20240314	152700	549100380	5810	5810	5810	5810	0
271	20240314	152600	549100380	5810	5810	5810	5810	0
272	20240314	152500	549100380	5810	5810	5810	5810	0
273	20240314	152400	549100380	5810	5810	5810	5810	0
274	20240314	152300	549100380	5810	5810	5810	5810	0
275	20240314	152200	549100380	5810	5810	5810	5810	0
276	20240314	152100	549100380	5810	5810	5810	5810	0
277	20240314	152000	549100380	5810	5810	5810	5810	0
278	20240314	151900	549100380	5810	5810	5810	5810	0
279	20240314	151800	549100380	5810	5810	5810	5810	1
280	20240314	151700	549094570	5800	5800	5810	5800	1332
281	20240314	151600	541368950	5800	5800	5800	5800	392
282	20240314	151500	539095350	5800	5800	5800	5800	200
283	20240314	151400	537935350	5800	5800	5800	5800	0
284	20240314	151300	537935350	5800	5800	5800	5800	7
285	20240314	151200	537894750	5790	5790	5790	5790	118
286	20240314	151100	537211530	5800	5800	5800	5800	1
287	20240314	151000	537205730	5780	5780	5780	5780	101
288	20240314	150900	536621950	5780	5790	5800	5780	818
289	20240314	150800	531886720	5780	5790	5790	5780	4
290	20240314	150700	531863590	5800	5790	5800	5790	8
291	20240314	150600	531817260	5790	5790	5790	5790	0
292	20240314	150500	531817260	5790	5800	5800	5790	400
293	20240314	150400	529498760	5800	5800	5800	5800	0
294	20240314	150300	529498760	5800	5800	5800	5800	1
295	20240314	150200	529492960	5790	5790	5790	5790	98
296	20240314	150100	528925540	5790	5790	5790	5790	3
297	20240314	150000	528908170	5790	5790	5790	5790	0
298	20240314	145900	528908170	5790	5790	5790	5770	846
299	20240314	145800	524009850	5790	5790	5790	5790	0
300	20240314	145700	524009850	5790	5790	5790	5790	30
301	20240314	145600	523836150	5790	5790	5790	5790	0
302	20240314	145500	523836150	5790	5790	5790	5790	100
303	20240314	145400	523257150	5780	5780	5780	5780	200
304	20240314	145300	522101150	5790	5790	5790	5790	0
305	20240314	145200	522101150	5790	5790	5790	5790	20
306	20240314	145100	521985350	5790	5790	5790	5790	100
307	20240314	145000	521406350	5790	5790	5790	5790	1
308	20240314	144900	521400560	5780	5780	5780	5780	226
309	20240314	144800	520094280	5770	5770	5770	5770	1
310	20240314	144700	520088510	5780	5780	5780	5780	0
311	20240314	144600	520088510	5780	5780	5780	5780	0
312	20240314	144500	520088510	5780	5780	5780	5780	1
313	20240314	144400	520082730	5770	5770	5770	5770	0
314	20240314	144300	520082730	5770	5770	5770	5770	517
315	20240314	144200	517099640	5770	5770	5770	5770	698
316	20240314	144100	513072180	5770	5770	5770	5770	0
317	20240314	144000	513072180	5770	5780	5780	5770	26
318	20240314	143900	512922150	5780	5780	5780	5780	1
319	20240314	143800	512916370	5790	5790	5790	5790	0
320	20240314	143700	512916370	5790	5790	5790	5790	0
321	20240314	143600	512916370	5790	5790	5790	5790	1
322	20240314	143500	512910580	5770	5770	5770	5770	0
323	20240314	143400	512910580	5770	5790	5790	5770	211
324	20240314	143300	511692870	5790	5790	5790	5790	175
325	20240314	143200	510679620	5790	5790	5790	5790	0
326	20240314	143100	510679620	5790	5790	5790	5790	0
327	20240314	143000	510679620	5790	5790	5790	5790	1
328	20240314	142900	510673830	5770	5770	5770	5770	2
329	20240314	142800	510662290	5770	5770	5770	5770	20
330	20240314	142700	510546890	5770	5770	5770	5770	0
331	20240314	142600	510546890	5770	5770	5770	5770	0
332	20240314	142500	510546890	5770	5770	5770	5770	0
333	20240314	142400	510546890	5770	5770	5770	5770	0
334	20240314	142300	510546890	5770	5770	5770	5770	118
335	20240314	142200	509866030	5780	5780	5780	5780	2
336	20240314	142100	509854470	5790	5790	5790	5790	0
337	20240314	142000	509854470	5790	5790	5790	5790	0
338	20240314	141900	509854470	5790	5780	5790	5780	454
339	20240314	141800	507230310	5770	5770	5770	5770	0
340	20240314	141700	507230310	5770	5770	5770	5770	0
341	20240314	141600	507230310	5770	5770	5770	5770	39
342	20240314	141500	507005280	5780	5770	5780	5770	339
343	20240314	141400	505047860	5780	5780	5780	5780	0
344	20240314	141300	505047860	5780	5780	5780	5780	322
345	20240314	141200	503186700	5780	5780	5780	5780	1
346	20240314	141100	503180920	5770	5770	5770	5770	0
347	20240314	141000	503180920	5770	5780	5780	5770	20
348	20240314	140900	503065420	5780	5780	5780	5780	2
349	20240314	140800	503053860	5790	5790	5790	5790	1
350	20240314	140700	503048070	5770	5770	5770	5770	0
351	20240314	140600	503048070	5770	5770	5770	5770	0
352	20240314	140500	503048070	5770	5770	5770	5770	0
353	20240314	140400	503048070	5770	5770	5770	5770	2500
354	20240314	140300	488623070	5770	5770	5770	5770	0
355	20240314	140200	488623070	5770	5770	5770	5770	7
356	20240314	140100	488582680	5780	5780	5780	5780	31
357	20240314	140000	488403500	5780	5780	5780	5780	213
358	20240314	135900	487172360	5780	5780	5780	5780	0
359	20240314	135800	487172360	5780	5780	5780	5780	0
360	20240314	135700	487172360	5780	5780	5780	5780	0
361	20240314	135600	487172360	5780	5780	5780	5780	0
362	20240314	135500	487172360	5780	5780	5780	5780	0
363	20240314	135400	487172360	5780	5780	5780	5780	300
364	20240314	135300	485438360	5780	5780	5780	5780	75
365	20240314	135200	485004860	5780	5780	5780	5780	0
366	20240314	135100	485004860	5780	5780	5780	5780	0
367	20240314	135000	485004860	5780	5780	5780	5780	0
368	20240314	134900	485004860	5780	5780	5780	5780	0
369	20240314	134800	485004860	5780	5780	5780	5780	0
370	20240314	134700	485004860	5780	5780	5780	5780	0
371	20240314	134600	485004860	5780	5790	5790	5780	244
372	20240314	134500	483593540	5790	5790	5790	5790	10
373	20240314	134400	483535640	5790	5790	5790	5790	1035
374	20240314	134300	477542990	5790	5790	5790	5790	0
375	20240314	134200	477542990	5790	5790	5790	5790	0
376	20240314	134100	477542990	5790	5790	5790	5790	0
377	20240314	134000	477542990	5790	5790	5790	5790	0
378	20240314	133900	477542990	5790	5790	5790	5790	0
379	20240314	133800	477542990	5790	5790	5790	5790	100
380	20240314	133700	476963990	5800	5800	5800	5800	0
381	20240314	133600	476963990	5800	5800	5800	5800	173
382	20240314	133500	475960590	5800	5780	5800	5780	50
383	20240314	133400	475671190	5800	5800	5800	5800	0
384	20240314	133300	475671190	5800	5800	5800	5800	1
385	20240314	133200	475665390	5780	5780	5780	5780	0
386	20240314	133100	475665390	5780	5780	5780	5780	60
387	20240314	133000	475318590	5800	5800	5800	5800	0
388	20240314	132900	475318590	5800	5800	5800	5800	0
389	20240314	132800	475318590	5800	5800	5800	5800	0
390	20240314	132700	475318590	5800	5800	5800	5800	0
391	20240314	132600	475318590	5800	5800	5800	5800	0
392	20240314	132500	475318590	5800	5800	5800	5800	0
393	20240314	132400	475318590	5800	5800	5800	5800	2
394	20240314	132300	475306990	5800	5800	5800	5800	0
395	20240314	132200	475306990	5800	5800	5800	5800	0
396	20240314	132100	475306990	5800	5800	5800	5800	0
397	20240314	132000	475306990	5800	5800	5800	5800	0
398	20240314	131900	475306990	5800	5800	5800	5800	0
399	20240314	131800	475306990	5800	5800	5800	5800	20
400	20240314	131700	475190990	5800	5800	5800	5800	0
401	20240314	131600	475190990	5800	5800	5800	5800	0
402	20240314	131500	475190990	5800	5800	5800	5800	1
403	20240314	131400	475185190	5800	5800	5800	5800	0
404	20240314	131300	475185190	5800	5800	5800	5800	0
405	20240314	131200	475185190	5800	5800	5800	5800	0
406	20240314	131100	475185190	5800	5800	5800	5800	0
407	20240314	131000	475185190	5800	5800	5800	5800	0
408	20240314	130900	475185190	5800	5800	5800	5800	0
409	20240314	130800	475185190	5800	5800	5800	5800	10
410	20240314	130700	475127190	5790	5790	5790	5790	23
411	20240314	130600	474994020	5800	5800	5800	5800	172
412	20240314	130500	473996420	5800	5800	5800	5800	1
413	20240314	130400	473990620	5790	5790	5790	5790	0
414	20240314	130300	473990620	5790	5790	5790	5790	0
415	20240314	130200	473990620	5790	5790	5790	5790	0
416	20240314	130100	473990620	5790	5790	5790	5790	0
417	20240314	130000	473990620	5790	5790	5790	5790	3
418	20240314	125900	473973250	5790	5790	5790	5790	0
419	20240314	125800	473973250	5790	5790	5790	5790	0
420	20240314	125700	473973250	5790	5790	5790	5790	0
421	20240314	125600	473973250	5790	5790	5790	5790	45
422	20240314	125500	473712700	5800	5800	5800	5800	0
423	20240314	125400	473712700	5800	5800	5800	5800	0
424	20240314	125300	473712700	5800	5800	5800	5800	10
425	20240314	125200	473654700	5800	5800	5800	5800	0
426	20240314	125100	473654700	5800	5800	5800	5800	0
427	20240314	125000	473654700	5800	5800	5800	5800	2
428	20240314	124900	473643100	5800	5800	5800	5800	0
429	20240314	124800	473643100	5800	5800	5800	5800	0
430	20240314	124700	473643100	5800	5800	5800	5800	0
431	20240314	124600	473643100	5800	5800	5800	5800	80
432	20240314	124500	473179100	5790	5790	5790	5790	0
433	20240314	124400	473179100	5790	5790	5790	5790	0
434	20240314	124300	473179100	5790	5790	5790	5790	0
435	20240314	124200	473179100	5790	5790	5790	5790	1
436	20240314	124100	473173310	5790	5790	5790	5790	0
437	20240314	124000	473173310	5790	5790	5790	5790	0
438	20240314	123900	473173310	5790	5790	5790	5790	0
439	20240314	123800	473173310	5790	5790	5790	5790	0
440	20240314	123700	473173310	5790	5790	5790	5790	0
441	20240314	123600	473173310	5790	5790	5790	5790	919
442	20240314	123500	467852300	5790	5790	5790	5790	0
443	20240314	123400	467852300	5790	5790	5790	5790	0
444	20240314	123300	467852300	5790	5790	5790	5790	0
445	20240314	123200	467852300	5790	5790	5790	5790	17
446	20240314	123100	467753870	5780	5780	5780	5780	16
447	20240314	123000	467661390	5790	5790	5790	5790	0
448	20240314	122900	467661390	5790	5790	5790	5790	0
449	20240314	122800	467661390	5790	5790	5790	5790	0
450	20240314	122700	467661390	5790	5790	5790	5790	0
451	20240314	122600	467661390	5790	5790	5790	5790	0
452	20240314	122500	467661390	5790	5790	5790	5790	11
453	20240314	122400	467597700	5800	5800	5800	5800	0
454	20240314	122300	467597700	5800	5800	5800	5800	0
455	20240314	122200	467597700	5800	5800	5800	5800	0
456	20240314	122100	467597700	5800	5800	5800	5800	0
457	20240314	122000	467597700	5800	5800	5800	5800	10
458	20240314	121900	467539700	5770	5770	5770	5770	500
459	20240314	121800	464654700	5770	5780	5780	5770	20
460	20240314	121700	464539270	5790	5790	5790	5790	0
461	20240314	121600	464539270	5790	5790	5790	5790	1
462	20240314	121500	464533480	5770	5770	5770	5770	0
463	20240314	121400	464533480	5770	5770	5770	5770	0
464	20240314	121300	464533480	5770	5770	5770	5770	0
465	20240314	121200	464533480	5770	5770	5770	5770	0
466	20240314	121100	464533480	5770	5770	5770	5770	2
467	20240314	121000	464521940	5770	5770	5770	5770	0
468	20240314	120900	464521940	5770	5770	5770	5770	0
469	20240314	120800	464521940	5770	5770	5770	5770	20
470	20240314	120700	464406540	5770	5770	5770	5770	0
471	20240314	120600	464406540	5770	5770	5770	5770	160
472	20240314	120500	463483340	5770	5770	5770	5770	117
473	20240314	120400	462808250	5780	5780	5780	5780	0
474	20240314	120300	462808250	5780	5780	5780	5780	0
475	20240314	120200	462808250	5780	5780	5780	5780	0
476	20240314	120100	462808250	5780	5780	5780	5780	99
477	20240314	120000	462236030	5780	5780	5780	5780	0
478	20240314	115900	462236030	5780	5790	5790	5780	394
479	20240314	115800	459957640	5800	5800	5800	5800	0
480	20240314	115700	459957640	5800	5800	5800	5800	1
481	20240314	115600	459951840	5800	5800	5800	5800	0
482	20240314	115500	459951840	5800	5800	5800	5800	1
483	20240314	115400	459946040	5800	5800	5800	5800	10
484	20240314	115300	459888040	5800	5800	5800	5800	40
485	20240314	115200	459656040	5820	5820	5820	5820	0
486	20240314	115100	459656040	5820	5820	5820	5820	1
487	20240314	115000	459650220	5800	5800	5800	5800	1
488	20240314	114900	459644420	5820	5820	5820	5820	0
489	20240314	114800	459644420	5820	5820	5820	5820	1
490	20240314	114700	459638600	5810	5810	5810	5810	241
491	20240314	114600	458238390	5830	5830	5830	5830	0
492	20240314	114500	458238390	5830	5830	5830	5830	0
493	20240314	114400	458238390	5830	5820	5830	5820	480
494	20240314	114300	455442920	5820	5820	5820	5820	936
495	20240314	114200	449995400	5820	5810	5820	5810	101
496	20240314	114100	449407590	5820	5820	5820	5820	1
497	20240314	114000	449401770	5790	5820	5820	5790	30
498	20240314	113900	449227770	5780	5780	5780	5780	0
499	20240314	113800	449227770	5780	5780	5780	5780	0
500	20240314	113700	449227770	5780	5780	5780	5780	84
501	20240314	113600	448742250	5820	5790	5820	5790	500
502	20240314	113500	445845650	5780	5780	5780	5780	99
503	20240314	113400	445273430	5780	5780	5780	5780	0
504	20240314	113300	445273430	5780	5780	5780	5780	1
505	20240314	113200	445267650	5790	5790	5790	5790	0
506	20240314	113100	445267650	5790	5780	5790	5780	44
507	20240314	113000	445013310	5780	5780	5780	5780	0
508	20240314	112900	445013310	5780	5780	5780	5780	0
509	20240314	112800	445013310	5780	5780	5780	5780	10
510	20240314	112700	444955510	5790	5790	5790	5790	0
511	20240314	112600	444955510	5790	5790	5790	5790	1
512	20240314	112500	444949720	5780	5780	5780	5780	1
513	20240314	112400	444943940	5780	5780	5780	5780	0
514	20240314	112300	444943940	5780	5780	5780	5780	0
515	20240314	112200	444943940	5780	5780	5780	5780	150
516	20240314	112100	444076940	5790	5790	5790	5790	1
517	20240314	112000	444071150	5780	5780	5780	5780	0
518	20240314	111900	444071150	5780	5780	5780	5780	0
519	20240314	111800	444071150	5780	5780	5780	5780	0
520	20240314	111700	444071150	5780	5780	5780	5780	350
521	20240314	111600	442048150	5780	5780	5780	5780	0
522	20240314	111500	442048150	5780	5780	5780	5780	0
523	20240314	111400	442048150	5780	5790	5790	5780	91
524	20240314	111300	441521270	5780	5780	5780	5780	3
525	20240314	111200	441503930	5780	5780	5780	5780	0
526	20240314	111100	441503930	5780	5780	5780	5780	0
527	20240314	111000	441503930	5780	5780	5780	5780	159
528	20240314	110900	440584910	5790	5790	5790	5790	0
529	20240314	110800	440584910	5790	5790	5790	5790	0
530	20240314	110700	440584910	5790	5790	5790	5790	0
531	20240314	110600	440584910	5790	5790	5790	5790	0
532	20240314	110500	440584910	5790	5790	5790	5790	100
533	20240314	110400	440005910	5780	5780	5780	5780	0
534	20240314	110300	440005910	5780	5780	5780	5780	0
535	20240314	110200	440005910	5780	5780	5780	5780	10
536	20240314	110100	439948110	5770	5770	5770	5770	133
537	20240314	110000	439180700	5770	5770	5770	5770	2091
538	20240314	105900	427115630	5770	5770	5770	5770	0
539	20240314	105800	427115630	5770	5770	5770	5770	5
540	20240314	105700	427086780	5770	5770	5770	5770	0
541	20240314	105600	427086780	5770	5770	5770	5770	1
542	20240314	105500	427081010	5770	5770	5770	5770	1
543	20240314	105400	427075240	5770	5780	5780	5770	613
544	20240314	105300	423534110	5790	5790	5790	5790	1
545	20240314	105200	423528320	5790	5790	5790	5790	0
546	20240314	105100	423528320	5790	5790	5790	5790	14
547	20240314	105000	423447260	5790	5790	5790	5790	8
548	20240314	104900	423400940	5790	5790	5790	5790	0
549	20240314	104800	423400940	5790	5790	5790	5790	10
550	20240314	104700	423343040	5780	5780	5780	5780	0
551	20240314	104600	423343040	5780	5780	5780	5780	0
552	20240314	104500	423343040	5780	5780	5780	5780	0
553	20240314	104400	423343040	5780	5780	5780	5780	0
554	20240314	104300	423343040	5780	5780	5780	5780	0
555	20240314	104200	423343040	5780	5780	5780	5780	0
556	20240314	104100	423343040	5780	5780	5780	5780	0
557	20240314	104000	423343040	5780	5780	5780	5780	8
558	20240314	103900	423296800	5780	5780	5780	5780	0
559	20240314	103800	423296800	5780	5780	5780	5780	118
560	20240314	103700	422614760	5770	5770	5770	5770	10
561	20240314	103600	422557060	5770	5770	5770	5770	100
562	20240314	103500	421980060	5770	5770	5770	5770	169
563	20240314	103400	421004930	5780	5780	5780	5780	3
564	20240314	103300	420987590	5790	5790	5790	5790	0
565	20240314	103200	420987590	5790	5790	5790	5790	0
566	20240314	103100	420987590	5790	5790	5790	5790	0
567	20240314	103000	420987590	5790	5790	5790	5790	0
568	20240314	102900	420987590	5790	5790	5790	5790	3
569	20240314	102800	420970220	5800	5770	5800	5770	501
570	20240314	102700	418079420	5800	5800	5800	5800	1
571	20240314	102600	418073620	5790	5790	5790	5790	300
572	20240314	102500	416336620	5790	5790	5790	5790	0
573	20240314	102400	416336620	5790	5780	5790	5780	31
574	20240314	102300	416157430	5780	5780	5780	5780	53
575	20240314	102200	415851090	5790	5790	5790	5790	151
576	20240314	102100	414976800	5790	5790	5790	5790	3
577	20240314	102000	414959430	5790	5790	5790	5790	0
578	20240314	101900	414959430	5790	5790	5790	5790	1
579	20240314	101800	414953640	5790	5780	5790	5780	35
580	20240314	101700	414751320	5780	5780	5780	5780	3
581	20240314	101600	414733980	5780	5780	5780	5780	100
582	20240314	101500	414155980	5780	5780	5780	5780	0
583	20240314	101400	414155980	5780	5780	5780	5780	0
584	20240314	101300	414155980	5780	5780	5780	5780	0
585	20240314	101200	414155980	5780	5780	5780	5780	1996
586	20240314	101100	402619100	5800	5800	5800	5800	80
587	20240314	101000	402155100	5790	5790	5790	5790	0
588	20240314	100900	402155100	5790	5790	5790	5790	0
589	20240314	100800	402155100	5790	5790	5790	5790	266
590	20240314	100700	400614960	5790	5780	5790	5780	31
591	20240314	100600	400435770	5780	5780	5780	5780	325
592	20240314	100500	398557270	5790	5790	5790	5790	0
593	20240314	100400	398557270	5790	5790	5790	5790	175
594	20240314	100300	397544020	5780	5790	5790	5780	500
595	20240314	100200	394652090	5800	5800	5800	5800	1
596	20240314	100100	394646290	5800	5810	5810	5800	253
597	20240314	100000	393178870	5820	5830	5830	5820	15
598	20240314	095900	393091520	5820	5820	5820	5820	0
599	20240314	095800	393091520	5820	5820	5820	5820	0
600	20240314	095700	393091520	5820	5820	5820	5820	1
601	20240314	095600	393085700	5830	5830	5830	5830	0
602	20240314	095500	393085700	5830	5830	5830	5830	2
603	20240314	095400	393074040	5830	5820	5830	5820	338
604	20240314	095300	391106870	5820	5820	5820	5820	51
605	20240314	095200	390810050	5810	5810	5810	5810	144
606	20240314	095100	389973410	5830	5830	5830	5830	1
607	20240314	095000	389967580	5830	5830	5830	5830	0
608	20240314	094900	389967580	5830	5830	5830	5830	0
609	20240314	094800	389967580	5830	5800	5830	5800	29
610	20240314	094700	389799320	5800	5800	5800	5800	0
611	20240314	094600	389799320	5800	5790	5800	5790	504
612	20240314	094500	386881120	5780	5780	5780	5780	0
613	20240314	094400	386881120	5780	5780	5780	5780	1
614	20240314	094300	386875340	5790	5790	5790	5790	0
615	20240314	094200	386875340	5790	5790	5790	5790	0
616	20240314	094100	386875340	5790	5790	5790	5790	124
617	20240314	094000	386157380	5790	5790	5790	5790	16
618	20240314	093900	386064740	5790	5790	5790	5790	5
619	20240314	093800	386035790	5780	5790	5800	5780	206
620	20240314	093700	384843010	5790	5790	5790	5790	1931
621	20240314	093600	373662520	5790	5800	5800	5790	200
622	20240314	093500	372503520	5790	5790	5790	5790	0
623	20240314	093400	372503520	5790	5790	5790	5790	159
624	20240314	093300	371582910	5790	5790	5790	5790	204
625	20240314	093200	370401750	5790	5790	5790	5790	59
626	20240314	093100	370060140	5800	5790	5800	5790	70
627	20240314	093000	369654340	5790	5790	5790	5790	15
628	20240314	092900	369567490	5790	5810	5810	5790	271
629	20240314	092800	367997400	5790	5780	5790	5780	126
630	20240314	092700	367268120	5780	5810	5810	5780	5072
631	20240314	092600	337850290	5810	5810	5810	5810	734
632	20240314	092500	333585750	5820	5850	5850	5820	849
633	20240314	092400	328626570	5850	5820	5850	5810	388
634	20240314	092300	326367100	5850	5810	5850	5810	73
635	20240314	092200	325942410	5810	5810	5810	5810	2
636	20240314	092100	325930790	5820	5820	5820	5820	129
637	20240314	092000	325180010	5870	5870	5870	5870	0
638	20240314	091900	325180010	5870	5840	5870	5840	414
639	20240314	091800	322762100	5870	5870	5880	5810	2729
640	20240314	091700	306849130	5850	5850	5870	5850	94
641	20240314	091600	306298630	5880	5880	5880	5880	0
642	20240314	091500	306298630	5880	5870	5880	5810	836
643	20240314	091400	301429870	5850	5830	5850	5830	1777
644	20240314	091300	291044160	5840	5850	5850	5810	301
645	20240314	091200	289287070	5850	5850	5870	5850	602
646	20240314	091100	285764330	5830	5830	5830	5830	1375
647	20240314	091000	277748080	5830	5820	5860	5800	7806
648	20240314	090900	232275590	5830	5850	5870	5810	9647
649	20240314	090800	176013620	5850	5890	5960	5840	7987
650	20240314	090700	128890370	5870	6040	6040	5810	11205
651	20240314	090600	61710490	6050	6050	6050	6050	0
652	20240314	090500	61710490	6050	5730	6050	5730	5463
653	20240314	090400	29301770	5710	5710	5710	5700	1054
654	20240314	090300	23291470	5710	5710	5710	5710	80
655	20240314	090200	22834670	5730	5730	5730	5730	100
656	20240314	090100	22261670	5700	5700	5700	5700	50
657	20240314	090000	21976670	5700	5650	5720	5650	3872