KissMeData/194700/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	203100	491746510	9700	9700	9700	9700	247
3	20240314	203000	491746510	9700	9700	9700	9700	0
4	20240314	202900	491746510	9700	9700	9700	9700	0
5	20240314	202800	491746510	9700	9700	9700	9700	0
6	20240314	202700	491746510	9700	9700	9700	9700	0
7	20240314	202600	491746510	9700	9700	9700	9700	0
8	20240314	202500	491746510	9700	9700	9700	9700	0
9	20240314	202400	491746510	9700	9700	9700	9700	0
10	20240314	202300	491746510	9700	9700	9700	9700	0
11	20240314	202200	491746510	9700	9700	9700	9700	0
12	20240314	202100	491746510	9700	9700	9700	9700	0
13	20240314	202000	491746510	9700	9700	9700	9700	0
14	20240314	201900	491746510	9700	9700	9700	9700	0
15	20240314	201800	491746510	9700	9700	9700	9700	0
16	20240314	201700	491746510	9700	9700	9700	9700	0
17	20240314	201600	491746510	9700	9700	9700	9700	0
18	20240314	201500	491746510	9700	9700	9700	9700	0
19	20240314	201400	491746510	9700	9700	9700	9700	0
20	20240314	201300	491746510	9700	9700	9700	9700	0
21	20240314	201200	491746510	9700	9700	9700	9700	0
22	20240314	201100	491746510	9700	9700	9700	9700	0
23	20240314	201000	491746510	9700	9700	9700	9700	0
24	20240314	200900	491746510	9700	9700	9700	9700	0
25	20240314	200800	491746510	9700	9700	9700	9700	0
26	20240314	200700	491746510	9700	9700	9700	9700	0
27	20240314	200600	491746510	9700	9700	9700	9700	0
28	20240314	200500	491746510	9700	9700	9700	9700	0
29	20240314	200400	491746510	9700	9700	9700	9700	0
30	20240314	200300	491746510	9700	9700	9700	9700	0
31	20240314	200200	491746510	9700	9700	9700	9700	0
32	20240314	200100	491746510	9700	9700	9700	9700	247
33	20240314	200000	491746510	9700	9700	9700	9700	0
34	20240314	195900	491746510	9700	9700	9700	9700	0
35	20240314	195800	491746510	9700	9700	9700	9700	0
36	20240314	195700	491746510	9700	9700	9700	9700	0
37	20240314	195600	491746510	9700	9700	9700	9700	0
38	20240314	195500	491746510	9700	9700	9700	9700	0
39	20240314	195400	491746510	9700	9700	9700	9700	0
40	20240314	195300	491746510	9700	9700	9700	9700	0
41	20240314	195200	491746510	9700	9700	9700	9700	0
42	20240314	195100	491746510	9700	9700	9700	9700	0
43	20240314	195000	491746510	9700	9700	9700	9700	0
44	20240314	194900	491746510	9700	9700	9700	9700	0
45	20240314	194800	491746510	9700	9700	9700	9700	0
46	20240314	194700	491746510	9700	9700	9700	9700	0
47	20240314	194600	491746510	9700	9700	9700	9700	0
48	20240314	194500	491746510	9700	9700	9700	9700	0
49	20240314	194400	491746510	9700	9700	9700	9700	0
50	20240314	194300	491746510	9700	9700	9700	9700	0
51	20240314	194200	491746510	9700	9700	9700	9700	0
52	20240314	194100	491746510	9700	9700	9700	9700	0
53	20240314	194000	491746510	9700	9700	9700	9700	0
54	20240314	193900	491746510	9700	9700	9700	9700	0
55	20240314	193800	491746510	9700	9700	9700	9700	0
56	20240314	193700	491746510	9700	9700	9700	9700	0
57	20240314	193600	491746510	9700	9700	9700	9700	0
58	20240314	193500	491746510	9700	9700	9700	9700	0
59	20240314	193400	491746510	9700	9700	9700	9700	0
60	20240314	193300	491746510	9700	9700	9700	9700	0
61	20240314	193200	491746510	9700	9700	9700	9700	0
62	20240314	193100	491746510	9700	9700	9700	9700	247
63	20240314	193000	491746510	9700	9700	9700	9700	0
64	20240314	192900	491746510	9700	9700	9700	9700	0
65	20240314	192800	491746510	9700	9700	9700	9700	0
66	20240314	192700	491746510	9700	9700	9700	9700	0
67	20240314	192600	491746510	9700	9700	9700	9700	0
68	20240314	192500	491746510	9700	9700	9700	9700	0
69	20240314	192400	491746510	9700	9700	9700	9700	0
70	20240314	192300	491746510	9700	9700	9700	9700	0
71	20240314	192200	491746510	9700	9700	9700	9700	0
72	20240314	192100	491746510	9700	9700	9700	9700	0
73	20240314	192000	491746510	9700	9700	9700	9700	0
74	20240314	191900	491746510	9700	9700	9700	9700	0
75	20240314	191800	491746510	9700	9700	9700	9700	0
76	20240314	191700	491746510	9700	9700	9700	9700	0
77	20240314	191600	491746510	9700	9700	9700	9700	0
78	20240314	191500	491746510	9700	9700	9700	9700	0
79	20240314	191400	491746510	9700	9700	9700	9700	0
80	20240314	191300	491746510	9700	9700	9700	9700	0
81	20240314	191200	491746510	9700	9700	9700	9700	0
82	20240314	191100	491746510	9700	9700	9700	9700	0
83	20240314	191000	491746510	9700	9700	9700	9700	0
84	20240314	190900	491746510	9700	9700	9700	9700	0
85	20240314	190800	491746510	9700	9700	9700	9700	0
86	20240314	190700	491746510	9700	9700	9700	9700	0
87	20240314	190600	491746510	9700	9700	9700	9700	0
88	20240314	190500	491746510	9700	9700	9700	9700	0
89	20240314	190400	491746510	9700	9700	9700	9700	0
90	20240314	190300	491746510	9700	9700	9700	9700	0
91	20240314	190200	491746510	9700	9700	9700	9700	0
92	20240314	190100	491746510	9700	9700	9700	9700	247
93	20240314	190000	491746510	9700	9700	9700	9700	0
94	20240314	185900	491746510	9700	9700	9700	9700	0
95	20240314	185800	491746510	9700	9700	9700	9700	0
96	20240314	185700	491746510	9700	9700	9700	9700	0
97	20240314	185600	491746510	9700	9700	9700	9700	0
98	20240314	185500	491746510	9700	9700	9700	9700	0
99	20240314	185400	491746510	9700	9700	9700	9700	0
100	20240314	185300	491746510	9700	9700	9700	9700	0
101	20240314	185200	491746510	9700	9700	9700	9700	0
102	20240314	185100	491746510	9700	9700	9700	9700	0
103	20240314	185000	491746510	9700	9700	9700	9700	0
104	20240314	184900	491746510	9700	9700	9700	9700	0
105	20240314	184800	491746510	9700	9700	9700	9700	0
106	20240314	184700	491746510	9700	9700	9700	9700	0
107	20240314	184600	491746510	9700	9700	9700	9700	0
108	20240314	184500	491746510	9700	9700	9700	9700	0
109	20240314	184400	491746510	9700	9700	9700	9700	0
110	20240314	184300	491746510	9700	9700	9700	9700	0
111	20240314	184200	491746510	9700	9700	9700	9700	0
112	20240314	184100	491746510	9700	9700	9700	9700	0
113	20240314	184000	491746510	9700	9700	9700	9700	0
114	20240314	183900	491746510	9700	9700	9700	9700	0
115	20240314	183800	491746510	9700	9700	9700	9700	0
116	20240314	183700	491746510	9700	9700	9700	9700	0
117	20240314	183600	491746510	9700	9700	9700	9700	0
118	20240314	183500	491746510	9700	9700	9700	9700	0
119	20240314	183400	491746510	9700	9700	9700	9700	0
120	20240314	183300	491746510	9700	9700	9700	9700	0
121	20240314	183200	491746510	9700	9700	9700	9700	0
122	20240314	183100	491746510	9700	9700	9700	9700	247
123	20240314	183000	491746510	9700	9700	9700	9700	0
124	20240314	182900	491746510	9700	9700	9700	9700	0
125	20240314	182800	491746510	9700	9700	9700	9700	0
126	20240314	182700	491746510	9700	9700	9700	9700	0
127	20240314	182600	491746510	9700	9700	9700	9700	0
128	20240314	182500	491746510	9700	9700	9700	9700	0
129	20240314	182400	491746510	9700	9700	9700	9700	0
130	20240314	182300	491746510	9700	9700	9700	9700	0
131	20240314	182200	491746510	9700	9700	9700	9700	0
132	20240314	182100	491746510	9700	9700	9700	9700	0
133	20240314	182000	491746510	9700	9700	9700	9700	0
134	20240314	181900	491746510	9700	9700	9700	9700	0
135	20240314	181800	491746510	9700	9700	9700	9700	0
136	20240314	181700	491746510	9700	9700	9700	9700	0
137	20240314	181600	491746510	9700	9700	9700	9700	0
138	20240314	181500	491746510	9700	9700	9700	9700	0
139	20240314	181400	491746510	9700	9700	9700	9700	0
140	20240314	181300	491746510	9700	9700	9700	9700	0
141	20240314	181200	491746510	9700	9700	9700	9700	0
142	20240314	181100	491746510	9700	9700	9700	9700	0
143	20240314	181000	491746510	9700	9700	9700	9700	0
144	20240314	180900	491746510	9700	9700	9700	9700	0
145	20240314	180800	491746510	9700	9700	9700	9700	0
146	20240314	180700	491746510	9700	9700	9700	9700	0
147	20240314	180600	491746510	9700	9700	9700	9700	0
148	20240314	180500	491746510	9700	9700	9700	9700	0
149	20240314	180400	491746510	9700	9700	9700	9700	0
150	20240314	180300	491746510	9700	9700	9700	9700	0
151	20240314	180200	491746510	9700	9700	9700	9700	0
152	20240314	180100	491746510	9700	9700	9700	9700	247
153	20240314	180000	491746510	9700	9700	9700	9700	0
154	20240314	175900	491746510	9700	9700	9700	9700	0
155	20240314	175800	491746510	9700	9700	9700	9700	0
156	20240314	175700	491746510	9700	9700	9700	9700	0
157	20240314	175600	491746510	9700	9700	9700	9700	0
158	20240314	175500	491746510	9700	9700	9700	9700	0
159	20240314	175400	491746510	9700	9700	9700	9700	0
160	20240314	175300	491746510	9700	9700	9700	9700	0
161	20240314	175200	491746510	9700	9700	9700	9700	0
162	20240314	175100	491746510	9700	9700	9700	9700	0
163	20240314	175000	491746510	9700	9700	9700	9700	0
164	20240314	174900	491746510	9700	9700	9700	9700	0
165	20240314	174800	491746510	9700	9700	9700	9700	0
166	20240314	174700	491746510	9700	9700	9700	9700	0
167	20240314	174600	491746510	9700	9700	9700	9700	0
168	20240314	174500	491746510	9700	9700	9700	9700	0
169	20240314	174400	491746510	9700	9700	9700	9700	0
170	20240314	174300	491746510	9700	9700	9700	9700	0
171	20240314	174200	491746510	9700	9700	9700	9700	0
172	20240314	174100	491746510	9700	9700	9700	9700	0
173	20240314	174000	491746510	9700	9700	9700	9700	0
174	20240314	173900	491746510	9700	9700	9700	9700	0
175	20240314	173800	491746510	9700	9700	9700	9700	0
176	20240314	173700	491746510	9700	9700	9700	9700	0
177	20240314	173600	491746510	9700	9700	9700	9700	0
178	20240314	173500	491746510	9700	9700	9700	9700	0
179	20240314	173400	491746510	9700	9700	9700	9700	0
180	20240314	173300	491746510	9700	9700	9700	9700	0
181	20240314	173200	491746510	9700	9700	9700	9700	0
182	20240314	173100	491746510	9700	9700	9700	9700	247
183	20240314	173000	491746510	9700	9700	9700	9700	0
184	20240314	172900	491746510	9700	9700	9700	9700	0
185	20240314	172800	491746510	9700	9700	9700	9700	0
186	20240314	172700	491746510	9700	9700	9700	9700	0
187	20240314	172600	491746510	9700	9700	9700	9700	0
188	20240314	172500	491746510	9700	9700	9700	9700	0
189	20240314	172400	491746510	9700	9700	9700	9700	0
190	20240314	172300	491746510	9700	9700	9700	9700	0
191	20240314	172200	491746510	9700	9700	9700	9700	0
192	20240314	172100	491746510	9700	9700	9700	9700	0
193	20240314	172000	491746510	9700	9700	9700	9700	0
194	20240314	171900	491746510	9700	9700	9700	9700	0
195	20240314	171800	491746510	9700	9700	9700	9700	0
196	20240314	171700	491746510	9700	9700	9700	9700	0
197	20240314	171600	491746510	9700	9700	9700	9700	0
198	20240314	171500	491746510	9700	9700	9700	9700	0
199	20240314	171400	491746510	9700	9700	9700	9700	0
200	20240314	171300	491746510	9700	9700	9700	9700	0
201	20240314	171200	491746510	9700	9700	9700	9700	0
202	20240314	171100	491746510	9700	9700	9700	9700	0
203	20240314	171000	491746510	9700	9700	9700	9700	0
204	20240314	170900	491746510	9700	9700	9700	9700	0
205	20240314	170800	491746510	9700	9700	9700	9700	0
206	20240314	170700	491746510	9700	9700	9700	9700	0
207	20240314	170600	491746510	9700	9700	9700	9700	0
208	20240314	170500	491746510	9700	9700	9700	9700	0
209	20240314	170400	491746510	9700	9700	9700	9700	0
210	20240314	170300	491746510	9700	9700	9700	9700	0
211	20240314	170200	491746510	9700	9700	9700	9700	0
212	20240314	170100	491746510	9700	9700	9700	9700	247
213	20240314	170000	491746510	9700	9700	9700	9700	0
214	20240314	165900	491746510	9700	9700	9700	9700	0
215	20240314	165800	491746510	9700	9700	9700	9700	0
216	20240314	165700	491746510	9700	9700	9700	9700	0
217	20240314	165600	491746510	9700	9700	9700	9700	0
218	20240314	165500	491746510	9700	9700	9700	9700	0
219	20240314	165400	491746510	9700	9700	9700	9700	0
220	20240314	165300	491746510	9700	9700	9700	9700	0
221	20240314	165200	491746510	9700	9700	9700	9700	0
222	20240314	165100	491746510	9700	9700	9700	9700	0
223	20240314	165000	491746510	9700	9700	9700	9700	0
224	20240314	164900	491746510	9700	9700	9700	9700	0
225	20240314	164800	491746510	9700	9700	9700	9700	0
226	20240314	164700	491746510	9700	9700	9700	9700	0
227	20240314	164600	491746510	9700	9700	9700	9700	0
228	20240314	164500	491746510	9700	9700	9700	9700	0
229	20240314	164400	491746510	9700	9700	9700	9700	0
230	20240314	164300	491746510	9700	9700	9700	9700	0
231	20240314	164200	491746510	9700	9700	9700	9700	0
232	20240314	164100	491746510	9700	9700	9700	9700	0
233	20240314	164000	491746510	9700	9700	9700	9700	0
234	20240314	163900	491746510	9700	9700	9700	9700	0
235	20240314	163800	491746510	9700	9700	9700	9700	0
236	20240314	163700	491746510	9700	9700	9700	9700	0
237	20240314	163600	491746510	9700	9700	9700	9700	0
238	20240314	163500	491746510	9700	9700	9700	9700	0
239	20240314	163400	491746510	9700	9700	9700	9700	0
240	20240314	163300	491746510	9700	9700	9700	9700	0
241	20240314	163200	491746510	9700	9700	9700	9700	0
242	20240314	163100	491746510	9700	9700	9700	9700	247
243	20240314	163000	491746510	9700	9700	9700	9700	0
244	20240314	162900	491746510	9700	9700	9700	9700	0
245	20240314	162800	491746510	9700	9700	9700	9700	0
246	20240314	162700	491746510	9700	9700	9700	9700	0
247	20240314	162600	491746510	9700	9700	9700	9700	0
248	20240314	162500	491746510	9700	9700	9700	9700	0
249	20240314	162400	491746510	9700	9700	9700	9700	0
250	20240314	162300	491746510	9700	9700	9700	9700	0
251	20240314	162200	491746510	9700	9700	9700	9700	0
252	20240314	162100	491746510	9700	9700	9700	9700	0
253	20240314	162000	491746510	9700	9700	9700	9700	0
254	20240314	161900	491746510	9700	9700	9700	9700	0
255	20240314	161800	491746510	9700	9700	9700	9700	0
256	20240314	161700	491746510	9700	9700	9700	9700	0
257	20240314	161600	491746510	9700	9700	9700	9700	0
258	20240314	161500	491746510	9700	9700	9700	9700	0
259	20240314	161400	491746510	9700	9700	9700	9700	0
260	20240314	161300	491746510	9700	9700	9700	9700	0
261	20240314	161200	491746510	9700	9700	9700	9700	0
262	20240314	161100	491746510	9700	9700	9700	9700	0
263	20240314	161000	491746510	9700	9700	9700	9700	0
264	20240314	160900	491746510	9700	9700	9700	9700	0
265	20240314	160800	491746510	9700	9700	9700	9700	0
266	20240314	160700	491746510	9700	9700	9700	9700	0
267	20240314	160600	491746510	9700	9700	9700	9700	0
268	20240314	160500	491746510	9700	9700	9700	9700	0
269	20240314	160400	491746510	9700	9700	9700	9700	0
270	20240314	160300	491746510	9700	9700	9700	9700	0
271	20240314	160200	491746510	9700	9700	9700	9700	0
272	20240314	160100	491746510	9700	9700	9700	9700	247
273	20240314	160000	491746510	9700	9700	9700	9700	0
274	20240314	155900	491746510	9700	9700	9700	9700	0
275	20240314	155800	491746510	9700	9700	9700	9700	0
276	20240314	155700	491746510	9700	9700	9700	9700	0
277	20240314	155600	491746510	9700	9700	9700	9700	0
278	20240314	155500	491746510	9700	9700	9700	9700	0
279	20240314	155400	491746510	9700	9700	9700	9700	0
280	20240314	155300	491746510	9700	9700	9700	9700	0
281	20240314	155200	491746510	9700	9700	9700	9700	0
282	20240314	155100	491746510	9700	9700	9700	9700	0
283	20240314	155000	491746510	9700	9700	9700	9700	0
284	20240314	154900	491746510	9700	9700	9700	9700	0
285	20240314	154800	491746510	9700	9700	9700	9700	0
286	20240314	154700	491746510	9700	9700	9700	9700	0
287	20240314	154600	491746510	9700	9700	9700	9700	0
288	20240314	154500	491746510	9700	9700	9700	9700	0
289	20240314	154400	491746510	9700	9700	9700	9700	0
290	20240314	154300	491746510	9700	9700	9700	9700	0
291	20240314	154200	491746510	9700	9700	9700	9700	0
292	20240314	154100	491746510	9700	9700	9700	9700	0
293	20240314	154000	491746510	9700	9700	9700	9700	0
294	20240314	153900	491746510	9700	9700	9700	9700	0
295	20240314	153800	491746510	9700	9700	9700	9700	0
296	20240314	153700	491746510	9700	9700	9700	9700	0
297	20240314	153600	491746510	9700	9700	9700	9700	0
298	20240314	153500	491746510	9700	9700	9700	9700	0
299	20240314	153400	491746510	9700	9700	9700	9700	0
300	20240314	153300	491746510	9700	9700	9700	9700	0
301	20240314	153200	491746510	9700	9700	9700	9700	0
302	20240314	153100	491746510	9700	9700	9700	9700	247
303	20240314	153000	491746510	9700	9700	9700	9700	247
304	20240314	152900	489350610	9770	9770	9770	9770	0
305	20240314	152800	489350610	9770	9770	9770	9770	0
306	20240314	152700	489350610	9770	9770	9770	9770	0
307	20240314	152600	489350610	9770	9770	9770	9770	0
308	20240314	152500	489350610	9770	9770	9770	9770	0
309	20240314	152400	489350610	9770	9770	9770	9770	0
310	20240314	152300	489350610	9770	9770	9770	9770	0
311	20240314	152200	489350610	9770	9770	9770	9770	0
312	20240314	152100	489350610	9770	9770	9770	9770	0
313	20240314	152000	489350610	9770	9770	9770	9770	0
314	20240314	151900	489350610	9770	9740	9770	9700	1693
315	20240314	151800	472912720	9730	9730	9730	9730	0
316	20240314	151700	472912720	9730	9780	9780	9730	3776
317	20240314	151600	436092170	9790	9790	9790	9790	0
318	20240314	151500	436092170	9790	9790	9790	9790	0
319	20240314	151400	436092170	9790	9790	9790	9790	5
320	20240314	151300	436043220	9770	9770	9770	9770	0
321	20240314	151200	436043220	9770	9770	9770	9770	0
322	20240314	151100	436043220	9770	9770	9770	9770	7
323	20240314	151000	435974830	9770	9790	9790	9770	25
324	20240314	150900	435730100	9790	9790	9790	9790	6
325	20240314	150800	435671360	9800	9790	9800	9790	25
326	20240314	150700	435426590	9790	9790	9790	9790	1
327	20240314	150600	435416800	9780	9790	9800	9780	90
328	20240314	150500	434536300	9800	9790	9800	9790	11
329	20240314	150400	434428600	9800	9790	9800	9790	41
330	20240314	150300	434026960	9790	9790	9800	9790	76
331	20240314	150200	433282690	9790	9790	9800	9790	29
332	20240314	150100	432998760	9800	9790	9800	9790	111
333	20240314	150000	431910970	9800	9780	9800	9780	331
334	20240314	145900	428673700	9790	9790	9790	9790	95
335	20240314	145800	427743650	9800	9800	9800	9800	6
336	20240314	145700	427684850	9800	9800	9800	9800	24
337	20240314	145600	427449650	9800	9800	9800	9800	5
338	20240314	145500	427400650	9800	9800	9800	9800	0
339	20240314	145400	427400650	9800	9800	9800	9800	24
340	20240314	145300	427165450	9790	9790	9790	9790	20
341	20240314	145200	426969650	9790	9780	9790	9780	224
342	20240314	145100	424778690	9780	9790	9790	9780	186
343	20240314	145000	422959550	9790	9790	9790	9790	10
344	20240314	144900	422861650	9790	9790	9790	9790	24
345	20240314	144800	422626690	9790	9790	9790	9790	7
346	20240314	144700	422558160	9790	9790	9790	9780	237
347	20240314	144600	420240050	9790	9800	9800	9790	371
348	20240314	144500	416604820	9800	9800	9800	9800	28
349	20240314	144400	416330420	9800	9810	9810	9800	35
350	20240314	144300	415987100	9790	9800	9800	9790	207
351	20240314	144200	413959480	9810	9810	9810	9810	0
352	20240314	144100	413959480	9810	9810	9810	9810	35
353	20240314	144000	413616130	9810	9810	9810	9810	7
354	20240314	143900	413547460	9810	9810	9810	9810	29
355	20240314	143800	413262970	9810	9810	9810	9810	6
356	20240314	143700	413204110	9810	9810	9810	9810	30
357	20240314	143600	412909810	9820	9820	9820	9800	158
358	20240314	143500	411361210	9820	9820	9820	9820	0
359	20240314	143400	411361210	9820	9810	9820	9800	430
360	20240314	143300	407146870	9820	9820	9820	9820	12
361	20240314	143200	407029030	9830	9830	9830	9830	23
362	20240314	143100	406802940	9830	9820	9830	9820	221
363	20240314	143000	404631710	9820	9810	9820	9810	204
364	20240314	142900	402628440	9830	9800	9830	9790	593
365	20240314	142800	396811920	9800	9810	9820	9800	286
366	20240314	142700	394007620	9820	9820	9820	9820	191
367	20240314	142600	392132000	9820	9820	9820	9820	141
368	20240314	142500	390747380	9820	9820	9820	9820	292
369	20240314	142400	387879940	9820	9820	9820	9820	191
370	20240314	142300	386004320	9820	9820	9830	9820	225
371	20240314	142200	383792900	9830	9830	9830	9830	0
372	20240314	142100	383792900	9830	9820	9830	9820	417
373	20240314	142000	379693850	9830	9830	9830	9830	0
374	20240314	141900	379693850	9830	9820	9830	9820	32
375	20240314	141800	379379310	9830	9820	9830	9820	31
376	20240314	141700	379074600	9830	9820	9830	9820	193
377	20240314	141600	377178430	9830	9810	9830	9810	223
378	20240314	141500	374987610	9810	9810	9810	9810	0
379	20240314	141400	374987610	9810	9810	9810	9810	20
380	20240314	141300	374791410	9830	9820	9830	9820	32
381	20240314	141200	374477100	9820	9820	9820	9820	1
382	20240314	141100	374467280	9830	9810	9830	9810	19
383	20240314	141000	374280540	9830	9800	9830	9800	325
384	20240314	140900	371087970	9800	9800	9800	9800	1100
385	20240314	140800	360307970	9800	9800	9800	9800	1036
386	20240314	140700	350155170	9800	9800	9800	9800	0
387	20240314	140600	350155170	9800	9790	9800	9790	8
388	20240314	140500	350076780	9800	9790	9800	9790	101
389	20240314	140400	349087160	9790	9790	9790	9790	84
390	20240314	140300	348264800	9800	9800	9800	9800	230
391	20240314	140200	346010800	9800	9790	9800	9790	32
392	20240314	140100	345697500	9780	9780	9780	9780	7
393	20240314	140000	345629040	9780	9780	9780	9780	25
394	20240314	135900	345384540	9780	9780	9780	9780	300
395	20240314	135800	342450540	9780	9780	9780	9770	156
396	20240314	135700	340925630	9780	9780	9780	9780	0
397	20240314	135600	340925630	9780	9780	9780	9780	83
398	20240314	135500	340113890	9800	9790	9800	9790	126
399	20240314	135400	338880310	9780	9780	9780	9780	0
400	20240314	135300	338880310	9780	9800	9800	9780	263
401	20240314	135200	336306860	9800	9800	9800	9800	82
402	20240314	135100	335503260	9790	9790	9790	9790	56
403	20240314	135000	334955020	9790	9790	9790	9790	24
404	20240314	134900	334720060	9790	9790	9790	9790	0
405	20240314	134800	334720060	9790	9790	9790	9790	5
406	20240314	134700	334671110	9790	9790	9790	9790	24
407	20240314	134600	334436150	9790	9790	9790	9790	21
408	20240314	134500	334230560	9790	9790	9790	9790	77
409	20240314	134400	333476730	9790	9780	9790	9780	13
410	20240314	134300	333349480	9780	9800	9800	9780	45
411	20240314	134200	332908700	9790	9790	9790	9790	11
412	20240314	134100	332801010	9800	9790	9800	9790	4
413	20240314	134000	332761830	9800	9800	9800	9800	25
414	20240314	133900	332516830	9800	9800	9800	9800	0
415	20240314	133800	332516830	9800	9800	9800	9800	5
416	20240314	133700	332467830	9800	9790	9800	9790	250
417	20240314	133600	330018740	9790	9790	9790	9790	6
418	20240314	133500	329960000	9790	9790	9790	9790	23
419	20240314	133400	329734830	9780	9780	9780	9780	96
420	20240314	133300	328795950	9800	9800	9800	9800	7
421	20240314	133200	328727350	9800	9800	9800	9800	24
422	20240314	133100	328492150	9800	9800	9800	9800	6
423	20240314	133000	328433350	9800	9790	9800	9790	78
424	20240314	132900	327668980	9800	9790	9800	9790	8
425	20240314	132800	327590590	9800	9780	9800	9780	9
426	20240314	132700	327502420	9800	9780	9800	9780	64
427	20240314	132600	326875490	9790	9790	9790	9780	9
428	20240314	132500	326787390	9790	9780	9790	9780	108
429	20240314	132400	325730960	9780	9790	9800	9780	105
430	20240314	132300	324703250	9800	9800	9800	9800	15
431	20240314	132200	324556250	9800	9800	9800	9800	372
432	20240314	132100	320910650	9800	9790	9800	9790	2
433	20240314	132000	320891060	9790	9790	9800	9790	207
434	20240314	131900	318863190	9800	9800	9800	9800	25
435	20240314	131800	318618190	9790	9790	9790	9790	1
436	20240314	131700	318608400	9790	9790	9790	9790	24
437	20240314	131600	318373440	9790	9780	9790	9780	171
438	20240314	131500	316699360	9790	9780	9800	9780	9
439	20240314	131400	316611220	9800	9790	9800	9780	38
440	20240314	131300	316238910	9780	9780	9780	9780	1
441	20240314	131200	316229130	9790	9780	9790	9780	24
442	20240314	131100	315994180	9790	9770	9790	9770	4
443	20240314	131000	315955060	9770	9770	9790	9770	4
444	20240314	130900	315915960	9770	9780	9780	9770	498
445	20240314	130800	311050260	9780	9780	9790	9780	9
446	20240314	130700	310962190	9790	9780	9790	9780	127
447	20240314	130600	309718880	9790	9780	9790	9780	6
448	20240314	130500	309660180	9770	9770	9770	9770	365
449	20240314	130400	306094130	9780	9790	9790	9780	98
450	20240314	130300	305135630	9800	9790	9800	9790	6
451	20240314	130200	305076840	9800	9790	9800	9790	32
452	20240314	130100	304763450	9790	9790	9790	9790	9
453	20240314	130000	304675340	9790	9790	9790	9790	32
454	20240314	125900	304362060	9780	9790	9790	9780	27
455	20240314	125800	304097760	9790	9780	9790	9780	250
456	20240314	125700	301650780	9780	9780	9780	9780	90
457	20240314	125600	300770580	9770	9770	9770	9770	2
458	20240314	125500	300751040	9770	9770	9770	9770	14
459	20240314	125400	300614260	9790	9780	9790	9780	25
460	20240314	125300	300369520	9790	9780	9790	9780	14
461	20240314	125200	300232480	9770	9780	9790	9770	26
462	20240314	125100	299977980	9770	9770	9770	9770	6
463	20240314	125000	299919360	9770	9780	9790	9770	246
464	20240314	124900	297513470	9790	9790	9790	9780	131
465	20240314	124800	296231900	9790	9790	9790	9790	11
466	20240314	124700	296124210	9790	9780	9790	9780	28
467	20240314	124600	295850120	9780	9780	9780	9780	2
468	20240314	124500	295830560	9780	9780	9780	9780	1
469	20240314	124400	295820780	9780	9790	9790	9780	26
470	20240314	124300	295566260	9780	9780	9780	9780	2
471	20240314	124200	295546700	9780	9780	9780	9780	2
472	20240314	124100	295527140	9790	9780	9790	9780	39
473	20240314	124000	295145410	9790	9780	9790	9780	3
474	20240314	123900	295116060	9780	9780	9790	9780	161
475	20240314	123800	293541250	9780	9780	9780	9780	2
476	20240314	123700	293521690	9790	9790	9790	9790	0
477	20240314	123600	293521690	9790	9780	9790	9780	37
478	20240314	123500	293159470	9790	9770	9790	9770	58
479	20240314	123400	292591700	9770	9770	9770	9770	47
480	20240314	123300	292132510	9770	9770	9770	9750	44
481	20240314	123200	291702710	9770	9750	9770	9740	1038
482	20240314	123100	281582050	9750	9750	9750	9750	33
483	20240314	123000	281260300	9750	9750	9750	9750	24
484	20240314	122900	281026300	9740	9720	9740	9720	2452
485	20240314	122800	257172840	9700	9710	9710	9700	504
486	20240314	122700	252279860	9710	9710	9710	9710	3
487	20240314	122600	252250730	9720	9710	9720	9710	26
488	20240314	122500	251998030	9720	9720	9720	9720	3
489	20240314	122400	251968870	9720	9720	9720	9720	2
490	20240314	122300	251949430	9720	9720	9720	9720	113
491	20240314	122200	250851070	9710	9720	9720	9710	134
492	20240314	122100	249549850	9720	9720	9720	9720	40
493	20240314	122000	249161050	9720	9720	9720	9720	301
494	20240314	121900	246235330	9720	9720	9720	9720	5
495	20240314	121800	246186730	9720	9720	9720	9720	24
496	20240314	121700	245953450	9720	9720	9720	9720	0
497	20240314	121600	245953450	9720	9710	9720	9710	314
498	20240314	121500	242904270	9720	9720	9720	9720	0
499	20240314	121400	242904270	9720	9720	9720	9720	0
500	20240314	121300	242904270	9720	9710	9720	9710	31
501	20240314	121200	242602960	9710	9720	9720	9710	7
502	20240314	121100	242534930	9730	9710	9730	9710	46
503	20240314	121000	242087590	9710	9720	9720	9710	82
504	20240314	120900	241290670	9740	9740	9740	9740	3
505	20240314	120800	241261450	9740	9740	9740	9740	26
506	20240314	120700	241008210	9740	9740	9740	9740	9
507	20240314	120600	240920550	9740	9740	9740	9740	5
508	20240314	120500	240871850	9740	9740	9740	9740	80
509	20240314	120400	240092650	9760	9760	9760	9760	500
510	20240314	120300	235212650	9740	9740	9740	9740	26
511	20240314	120200	234959410	9740	9720	9740	9720	503
512	20240314	120100	230060230	9740	9720	9760	9720	32
513	20240314	120000	229748330	9710	9710	9710	9710	1
514	20240314	115900	229738620	9710	9740	9740	9710	76
515	20240314	115800	228999590	9750	9720	9750	9720	9
516	20240314	115700	228911930	9720	9720	9720	9720	29
517	20240314	115600	228630050	9720	9730	9750	9720	7
518	20240314	115500	228561850	9750	9730	9750	9730	25
519	20240314	115400	228318120	9750	9720	9750	9720	13
520	20240314	115300	228191650	9720	9710	9720	9710	32
521	20240314	115200	227880630	9710	9720	9720	9710	28
522	20240314	115100	227608740	9720	9720	9720	9720	34
523	20240314	115000	227278260	9720	9710	9720	9710	8
524	20240314	114900	227200530	9710	9720	9720	9710	23
525	20240314	114800	226976980	9720	9730	9730	9720	56
526	20240314	114700	226432420	9730	9730	9730	9730	0
527	20240314	114600	226432420	9730	9720	9730	9720	10
528	20240314	114500	226335170	9730	9720	9730	9720	25
529	20240314	114400	226091930	9720	9720	9720	9720	16
530	20240314	114300	225936410	9730	9720	9730	9720	57
531	20240314	114200	225382060	9720	9720	9730	9720	3
532	20240314	114100	225352890	9720	9730	9730	9720	16
533	20240314	114000	225197320	9730	9720	9730	9720	25
534	20240314	113900	224954080	9720	9730	9730	9720	41
535	20240314	113800	224555160	9740	9730	9740	9730	31
536	20240314	113700	224253470	9730	9730	9740	9730	47
537	20240314	113600	223795920	9740	9740	9740	9740	11
538	20240314	113500	223688780	9740	9730	9740	9730	50
539	20240314	113400	223202030	9740	9740	9740	9740	3
540	20240314	113300	223172810	9730	9740	9740	9730	49
541	20240314	113200	222695800	9730	9730	9730	9730	232
542	20240314	113100	220438440	9740	9740	9740	9740	165
543	20240314	113000	218831340	9740	9750	9760	9740	42
544	20240314	112900	218421790	9760	9740	9760	9740	20
545	20240314	112800	218226970	9740	9740	9760	9740	19
546	20240314	112700	218041700	9760	9750	9760	9730	38
547	20240314	112600	217671140	9750	9750	9750	9750	1
548	20240314	112500	217661390	9760	9740	9770	9740	95
549	20240314	112400	216734470	9740	9740	9740	9740	0
550	20240314	112300	216734470	9740	9740	9770	9740	14
551	20240314	112200	216597990	9740	9740	9750	9740	100
552	20240314	112100	215623980	9740	9740	9740	9740	8
553	20240314	112000	215546060	9740	9750	9770	9740	45
554	20240314	111900	215107020	9770	9730	9770	9730	4
555	20240314	111800	215068010	9770	9740	9770	9730	126
556	20240314	111700	213840750	9740	9740	9740	9740	29
557	20240314	111600	213558290	9740	9730	9770	9730	10
558	20240314	111500	213460740	9760	9730	9760	9730	74
559	20240314	111400	212740350	9730	9740	9740	9720	19
560	20240314	111300	212555550	9730	9730	9740	9720	9
561	20240314	111200	212467960	9740	9730	9740	9730	26
562	20240314	111100	212214730	9740	9730	9740	9730	7
563	20240314	111000	212146560	9740	9740	9740	9740	0
564	20240314	110900	212146560	9740	9720	9740	9720	60
565	20240314	110800	211562810	9720	9720	9720	9720	55
566	20240314	110700	211028210	9720	9720	9720	9720	0
567	20240314	110600	211028210	9720	9720	9720	9720	30
568	20240314	110500	210736610	9720	9720	9720	9720	10
569	20240314	110400	210639410	9720	9720	9740	9720	29
570	20240314	110300	210357030	9740	9720	9740	9720	7
571	20240314	110200	210288870	9740	9740	9740	9740	0
572	20240314	110100	210288870	9740	9710	9740	9710	28
573	20240314	110000	210016960	9740	9710	9750	9710	49
574	20240314	105900	209540040	9750	9690	9750	9690	4
575	20240314	105800	209501210	9700	9680	9710	9680	46
576	20240314	105700	209055310	9680	9680	9680	9680	0
577	20240314	105600	209055310	9680	9680	9680	9680	26
578	20240314	105500	208803630	9690	9690	9690	9690	242
579	20240314	105400	206458650	9690	9690	9690	9690	11
580	20240314	105300	206352060	9710	9710	9710	9700	31
581	20240314	105200	206051320	9690	9690	9690	9690	0
582	20240314	105100	206051320	9690	9700	9700	9690	172
583	20240314	105000	204383430	9700	9720	9720	9700	1497
584	20240314	104900	189848020	9730	9730	9730	9730	0
585	20240314	104800	189848020	9730	9720	9730	9720	103
586	20240314	104700	188846850	9730	9730	9730	9730	5
587	20240314	104600	188798200	9740	9740	9740	9740	4
588	20240314	104500	188759240	9750	9730	9750	9730	203
589	20240314	104400	186782020	9720	9720	9720	9720	0
590	20240314	104300	186782020	9720	9730	9730	9720	88
591	20240314	104200	185925820	9720	9720	9720	9720	25
592	20240314	104100	185682820	9720	9730	9730	9720	81
593	20240314	104000	184895490	9720	9720	9720	9720	25
594	20240314	103900	184652490	9730	9730	9730	9730	1
595	20240314	103800	184642760	9730	9730	9730	9730	35
596	20240314	103700	184302210	9730	9730	9730	9730	25
597	20240314	103600	184058960	9730	9730	9730	9730	0
598	20240314	103500	184058960	9730	9740	9740	9730	56
599	20240314	103400	183513550	9730	9740	9740	9730	111
600	20240314	103300	182433410	9740	9740	9740	9740	0
601	20240314	103200	182433410	9740	9740	9740	9740	17
602	20240314	103100	182267830	9730	9730	9730	9730	25
603	20240314	103000	182024580	9730	9730	9740	9730	145
604	20240314	102900	180612520	9720	9730	9730	9720	4
605	20240314	102800	180573610	9730	9730	9730	9730	17
606	20240314	102700	180408200	9730	9730	9730	9730	10
607	20240314	102600	180310900	9740	9720	9740	9720	105
608	20240314	102500	179289200	9730	9720	9730	9720	200
609	20240314	102400	177343450	9710	9710	9710	9710	79
610	20240314	102300	176576360	9710	9710	9710	9710	75
611	20240314	102200	175848110	9710	9710	9710	9710	0
612	20240314	102100	175848110	9710	9710	9710	9710	136
613	20240314	102000	174527550	9720	9720	9720	9720	1
614	20240314	101900	174517830	9710	9710	9710	9710	76
615	20240314	101800	173779870	9710	9700	9730	9700	29
616	20240314	101700	173498510	9700	9700	9700	9700	334
617	20240314	101600	170258710	9700	9700	9700	9700	86
618	20240314	101500	169424510	9690	9690	9690	9690	292
619	20240314	101400	166595030	9690	9690	9690	9690	50
620	20240314	101300	166110530	9690	9690	9690	9690	27
621	20240314	101200	165848900	9690	9690	9690	9690	30
622	20240314	101100	165558200	9690	9690	9690	9690	50
623	20240314	101000	165073700	9690	9690	9690	9690	51
624	20240314	100900	164579510	9690	9690	9690	9680	1134
625	20240314	100800	153602020	9680	9690	9690	9680	126
626	20240314	100700	152381330	9690	9690	9690	9690	394
627	20240314	100600	148563470	9700	9700	9700	9700	1
628	20240314	100500	148553770	9700	9700	9700	9690	60
629	20240314	100400	147972020	9700	9700	9700	9700	1
630	20240314	100300	147962320	9690	9700	9700	9690	27
631	20240314	100200	147700670	9690	9690	9690	9690	59
632	20240314	100100	147128960	9700	9700	9700	9700	54
633	20240314	100000	146605160	9690	9700	9700	9690	50
634	20240314	095900	146120460	9700	9690	9700	9690	30
635	20240314	095800	145829710	9700	9700	9700	9700	272
636	20240314	095700	143191310	9700	9690	9700	9690	38
637	20240314	095600	142822960	9700	9700	9700	9700	2
638	20240314	095500	142803560	9700	9740	9740	9700	4059
639	20240314	095400	103351210	9740	9750	9750	9740	14
640	20240314	095300	103214820	9740	9750	9750	9740	24
641	20240314	095200	102980940	9740	9740	9750	9730	27
642	20240314	095100	102718080	9750	9750	9750	9730	14
643	20240314	095000	102581740	9750	9740	9750	9730	131
644	20240314	094900	101304780	9730	9710	9750	9710	111
645	20240314	094800	100224850	9710	9700	9710	9700	22
646	20240314	094700	100011320	9700	9680	9700	9680	216
647	20240314	094600	97916340	9680	9680	9680	9680	44
648	20240314	094500	97490420	9680	9700	9700	9680	395
649	20240314	094400	93665160	9680	9690	9700	9680	57
650	20240314	094300	93112910	9710	9700	9710	9690	788
651	20240314	094200	85476540	9710	9690	9710	9690	28
652	20240314	094100	85204920	9690	9710	9710	9690	42
653	20240314	094000	84797760	9690	9680	9770	9680	25
654	20240314	093900	84555390	9700	9680	9700	9680	134
655	20240314	093800	83257000	9680	9730	9730	9680	34
656	20240314	093700	82927550	9690	9700	9730	9690	66
657	20240314	093600	82286890	9770	9670	9780	9670	1021
658	20240314	093500	72379310	9670	9690	9690	9670	621
659	20240314	093400	66372280	9690	9700	9710	9690	106
660	20240314	093300	65344100	9700	9690	9710	9690	4
661	20240314	093200	65305310	9670	9670	9670	9660	186
662	20240314	093100	63506780	9670	9690	9690	9670	1157
663	20240314	093000	52316940	9690	9700	9700	9680	655
664	20240314	092900	45969270	9700	9720	9720	9690	1455
665	20240314	092800	31844460	9730	9740	9740	9730	352
666	20240314	092700	28419080	9750	9750	9750	9750	31
667	20240314	092600	28116830	9750	9750	9750	9750	14
668	20240314	092500	27980330	9750	9750	9750	9750	33
669	20240314	092400	27658580	9750	9750	9770	9750	82
670	20240314	092300	26858680	9750	9750	9750	9750	1
671	20240314	092200	26848930	9750	9750	9750	9750	110
672	20240314	092100	25776430	9750	9760	9760	9750	84
673	20240314	092000	24957230	9770	9770	9770	9770	25
674	20240314	091900	24712980	9780	9780	9780	9780	1
675	20240314	091800	24703200	9810	9810	9810	9810	38
676	20240314	091700	24330420	9810	9780	9810	9780	14
677	20240314	091600	24193440	9820	9820	9820	9820	0
678	20240314	091500	24193440	9820	9820	9820	9820	1
679	20240314	091400	24183620	9770	9770	9770	9770	0
680	20240314	091300	24183620	9770	9770	9800	9760	48
681	20240314	091200	23714240	9780	9820	9820	9730	230
682	20240314	091100	21471900	9810	9810	9810	9810	8
683	20240314	091000	21393420	9810	9810	9810	9810	3
684	20240314	090900	21363990	9840	9810	9840	9810	101
685	20240314	090800	20373030	9810	9810	9810	9810	32
686	20240314	090700	20059110	9840	9840	9840	9840	5
687	20240314	090600	20009910	9820	9820	9820	9820	6
688	20240314	090500	19950990	9820	9820	9840	9660	666
689	20240314	090400	13466480	9840	9830	9840	9830	37
690	20240314	090300	13102760	9830	9830	9830	9830	0
691	20240314	090200	13102760	9830	9830	9830	9830	0
692	20240314	090100	13102760	9830	9830	9830	9830	0
693	20240314	090000	13102760	9830	9890	9890	9830	1327