KissMeData/337930/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	211000	924144400	5080	5080	5080	5080	2240
3	20240313	210900	924144400	5080	5080	5080	5080	0
4	20240313	210800	924144400	5080	5080	5080	5080	0
5	20240313	210700	924144400	5080	5080	5080	5080	0
6	20240313	210600	924144400	5080	5080	5080	5080	0
7	20240313	210500	924144400	5080	5080	5080	5080	0
8	20240313	210400	924144400	5080	5080	5080	5080	0
9	20240313	210300	924144400	5080	5080	5080	5080	0
10	20240313	210200	924144400	5080	5080	5080	5080	0
11	20240313	210100	924144400	5080	5080	5080	5080	0
12	20240313	210000	924144400	5080	5080	5080	5080	0
13	20240313	205900	924144400	5080	5080	5080	5080	0
14	20240313	205800	924144400	5080	5080	5080	5080	0
15	20240313	205700	924144400	5080	5080	5080	5080	0
16	20240313	205600	924144400	5080	5080	5080	5080	0
17	20240313	205500	924144400	5080	5080	5080	5080	0
18	20240313	205400	924144400	5080	5080	5080	5080	0
19	20240313	205300	924144400	5080	5080	5080	5080	0
20	20240313	205200	924144400	5080	5080	5080	5080	0
21	20240313	205100	924144400	5080	5080	5080	5080	0
22	20240313	205000	924144400	5080	5080	5080	5080	0
23	20240313	204900	924144400	5080	5080	5080	5080	0
24	20240313	204800	924144400	5080	5080	5080	5080	0
25	20240313	204700	924144400	5080	5080	5080	5080	0
26	20240313	204600	924144400	5080	5080	5080	5080	0
27	20240313	204500	924144400	5080	5080	5080	5080	0
28	20240313	204400	924144400	5080	5080	5080	5080	0
29	20240313	204300	924144400	5080	5080	5080	5080	0
30	20240313	204200	924144400	5080	5080	5080	5080	0
31	20240313	204100	924144400	5080	5080	5080	5080	0
32	20240313	204000	924144400	5080	5080	5080	5080	2240
33	20240313	203900	924144400	5080	5080	5080	5080	0
34	20240313	203800	924144400	5080	5080	5080	5080	0
35	20240313	203700	924144400	5080	5080	5080	5080	0
36	20240313	203600	924144400	5080	5080	5080	5080	0
37	20240313	203500	924144400	5080	5080	5080	5080	0
38	20240313	203400	924144400	5080	5080	5080	5080	0
39	20240313	203300	924144400	5080	5080	5080	5080	0
40	20240313	203200	924144400	5080	5080	5080	5080	0
41	20240313	203100	924144400	5080	5080	5080	5080	0
42	20240313	203000	924144400	5080	5080	5080	5080	0
43	20240313	202900	924144400	5080	5080	5080	5080	0
44	20240313	202800	924144400	5080	5080	5080	5080	0
45	20240313	202700	924144400	5080	5080	5080	5080	0
46	20240313	202600	924144400	5080	5080	5080	5080	0
47	20240313	202500	924144400	5080	5080	5080	5080	0
48	20240313	202400	924144400	5080	5080	5080	5080	0
49	20240313	202300	924144400	5080	5080	5080	5080	0
50	20240313	202200	924144400	5080	5080	5080	5080	0
51	20240313	202100	924144400	5080	5080	5080	5080	0
52	20240313	202000	924144400	5080	5080	5080	5080	0
53	20240313	201900	924144400	5080	5080	5080	5080	0
54	20240313	201800	924144400	5080	5080	5080	5080	0
55	20240313	201700	924144400	5080	5080	5080	5080	0
56	20240313	201600	924144400	5080	5080	5080	5080	0
57	20240313	201500	924144400	5080	5080	5080	5080	0
58	20240313	201400	924144400	5080	5080	5080	5080	0
59	20240313	201300	924144400	5080	5080	5080	5080	0
60	20240313	201200	924144400	5080	5080	5080	5080	0
61	20240313	201100	924144400	5080	5080	5080	5080	0
62	20240313	201000	924144400	5080	5080	5080	5080	2240
63	20240313	200900	924144400	5080	5080	5080	5080	0
64	20240313	200800	924144400	5080	5080	5080	5080	0
65	20240313	200700	924144400	5080	5080	5080	5080	0
66	20240313	200600	924144400	5080	5080	5080	5080	0
67	20240313	200500	924144400	5080	5080	5080	5080	0
68	20240313	200400	924144400	5080	5080	5080	5080	0
69	20240313	200300	924144400	5080	5080	5080	5080	0
70	20240313	200200	924144400	5080	5080	5080	5080	0
71	20240313	200100	924144400	5080	5080	5080	5080	0
72	20240313	200000	924144400	5080	5080	5080	5080	0
73	20240313	195900	924144400	5080	5080	5080	5080	0
74	20240313	195800	924144400	5080	5080	5080	5080	0
75	20240313	195700	924144400	5080	5080	5080	5080	0
76	20240313	195600	924144400	5080	5080	5080	5080	0
77	20240313	195500	924144400	5080	5080	5080	5080	0
78	20240313	195400	924144400	5080	5080	5080	5080	0
79	20240313	195300	924144400	5080	5080	5080	5080	0
80	20240313	195200	924144400	5080	5080	5080	5080	0
81	20240313	195100	924144400	5080	5080	5080	5080	0
82	20240313	195000	924144400	5080	5080	5080	5080	0
83	20240313	194900	924144400	5080	5080	5080	5080	0
84	20240313	194800	924144400	5080	5080	5080	5080	0
85	20240313	194700	924144400	5080	5080	5080	5080	0
86	20240313	194600	924144400	5080	5080	5080	5080	0
87	20240313	194500	924144400	5080	5080	5080	5080	0
88	20240313	194400	924144400	5080	5080	5080	5080	0
89	20240313	194300	924144400	5080	5080	5080	5080	0
90	20240313	194200	924144400	5080	5080	5080	5080	0
91	20240313	194100	924144400	5080	5080	5080	5080	0
92	20240313	194000	924144400	5080	5080	5080	5080	2240
93	20240313	193900	924144400	5080	5080	5080	5080	0
94	20240313	193800	924144400	5080	5080	5080	5080	0
95	20240313	193700	924144400	5080	5080	5080	5080	0
96	20240313	193600	924144400	5080	5080	5080	5080	0
97	20240313	193500	924144400	5080	5080	5080	5080	0
98	20240313	193400	924144400	5080	5080	5080	5080	0
99	20240313	193300	924144400	5080	5080	5080	5080	0
100	20240313	193200	924144400	5080	5080	5080	5080	0
101	20240313	193100	924144400	5080	5080	5080	5080	0
102	20240313	193000	924144400	5080	5080	5080	5080	0
103	20240313	192900	924144400	5080	5080	5080	5080	0
104	20240313	192800	924144400	5080	5080	5080	5080	0
105	20240313	192700	924144400	5080	5080	5080	5080	0
106	20240313	192600	924144400	5080	5080	5080	5080	0
107	20240313	192500	924144400	5080	5080	5080	5080	0
108	20240313	192400	924144400	5080	5080	5080	5080	0
109	20240313	192300	924144400	5080	5080	5080	5080	0
110	20240313	192200	924144400	5080	5080	5080	5080	0
111	20240313	192100	924144400	5080	5080	5080	5080	0
112	20240313	192000	924144400	5080	5080	5080	5080	0
113	20240313	191900	924144400	5080	5080	5080	5080	0
114	20240313	191800	924144400	5080	5080	5080	5080	0
115	20240313	191700	924144400	5080	5080	5080	5080	0
116	20240313	191600	924144400	5080	5080	5080	5080	0
117	20240313	191500	924144400	5080	5080	5080	5080	0
118	20240313	191400	924144400	5080	5080	5080	5080	0
119	20240313	191300	924144400	5080	5080	5080	5080	0
120	20240313	191200	924144400	5080	5080	5080	5080	0
121	20240313	191100	924144400	5080	5080	5080	5080	0
122	20240313	191000	924144400	5080	5080	5080	5080	2240
123	20240313	190900	924144400	5080	5080	5080	5080	0
124	20240313	190800	924144400	5080	5080	5080	5080	0
125	20240313	190700	924144400	5080	5080	5080	5080	0
126	20240313	190600	924144400	5080	5080	5080	5080	0
127	20240313	190500	924144400	5080	5080	5080	5080	0
128	20240313	190400	924144400	5080	5080	5080	5080	0
129	20240313	190300	924144400	5080	5080	5080	5080	0
130	20240313	190200	924144400	5080	5080	5080	5080	0
131	20240313	190100	924144400	5080	5080	5080	5080	0
132	20240313	190000	924144400	5080	5080	5080	5080	0
133	20240313	185900	924144400	5080	5080	5080	5080	0
134	20240313	185800	924144400	5080	5080	5080	5080	0
135	20240313	185700	924144400	5080	5080	5080	5080	0
136	20240313	185600	924144400	5080	5080	5080	5080	0
137	20240313	185500	924144400	5080	5080	5080	5080	0
138	20240313	185400	924144400	5080	5080	5080	5080	0
139	20240313	185300	924144400	5080	5080	5080	5080	0
140	20240313	185200	924144400	5080	5080	5080	5080	0
141	20240313	185100	924144400	5080	5080	5080	5080	0
142	20240313	185000	924144400	5080	5080	5080	5080	0
143	20240313	184900	924144400	5080	5080	5080	5080	0
144	20240313	184800	924144400	5080	5080	5080	5080	0
145	20240313	184700	924144400	5080	5080	5080	5080	0
146	20240313	184600	924144400	5080	5080	5080	5080	0
147	20240313	184500	924144400	5080	5080	5080	5080	0
148	20240313	184400	924144400	5080	5080	5080	5080	0
149	20240313	184300	924144400	5080	5080	5080	5080	0
150	20240313	184200	924144400	5080	5080	5080	5080	0
151	20240313	184100	924144400	5080	5080	5080	5080	0
152	20240313	184000	924144400	5080	5080	5080	5080	2240
153	20240313	183900	924144400	5080	5080	5080	5080	0
154	20240313	183800	924144400	5080	5080	5080	5080	0
155	20240313	183700	924144400	5080	5080	5080	5080	0
156	20240313	183600	924144400	5080	5080	5080	5080	0
157	20240313	183500	924144400	5080	5080	5080	5080	0
158	20240313	183400	924144400	5080	5080	5080	5080	0
159	20240313	183300	924144400	5080	5080	5080	5080	0
160	20240313	183200	924144400	5080	5080	5080	5080	0
161	20240313	183100	924144400	5080	5080	5080	5080	0
162	20240313	183000	924144400	5080	5080	5080	5080	0
163	20240313	182900	924144400	5080	5080	5080	5080	0
164	20240313	182800	924144400	5080	5080	5080	5080	0
165	20240313	182700	924144400	5080	5080	5080	5080	0
166	20240313	182600	924144400	5080	5080	5080	5080	0
167	20240313	182500	924144400	5080	5080	5080	5080	0
168	20240313	182400	924144400	5080	5080	5080	5080	0
169	20240313	182300	924144400	5080	5080	5080	5080	0
170	20240313	182200	924144400	5080	5080	5080	5080	0
171	20240313	182100	924144400	5080	5080	5080	5080	0
172	20240313	182000	924144400	5080	5080	5080	5080	0
173	20240313	181900	924144400	5080	5080	5080	5080	0
174	20240313	181800	924144400	5080	5080	5080	5080	0
175	20240313	181700	924144400	5080	5080	5080	5080	0
176	20240313	181600	924144400	5080	5080	5080	5080	0
177	20240313	181500	924144400	5080	5080	5080	5080	0
178	20240313	181400	924144400	5080	5080	5080	5080	0
179	20240313	181300	924144400	5080	5080	5080	5080	0
180	20240313	181200	924144400	5080	5080	5080	5080	0
181	20240313	181100	924144400	5080	5080	5080	5080	0
182	20240313	181000	924144400	5080	5080	5080	5080	2240
183	20240313	180900	924144400	5080	5080	5080	5080	0
184	20240313	180800	924144400	5080	5080	5080	5080	0
185	20240313	180700	924144400	5080	5080	5080	5080	0
186	20240313	180600	924144400	5080	5080	5080	5080	0
187	20240313	180500	924144400	5080	5080	5080	5080	0
188	20240313	180400	924144400	5080	5080	5080	5080	0
189	20240313	180300	924144400	5080	5080	5080	5080	0
190	20240313	180200	924144400	5080	5080	5080	5080	0
191	20240313	180100	924144400	5080	5080	5080	5080	0
192	20240313	180000	924144400	5080	5080	5080	5080	0
193	20240313	175900	924144400	5080	5080	5080	5080	0
194	20240313	175800	924144400	5080	5080	5080	5080	0
195	20240313	175700	924144400	5080	5080	5080	5080	0
196	20240313	175600	924144400	5080	5080	5080	5080	0
197	20240313	175500	924144400	5080	5080	5080	5080	0
198	20240313	175400	924144400	5080	5080	5080	5080	0
199	20240313	175300	924144400	5080	5080	5080	5080	0
200	20240313	175200	924144400	5080	5080	5080	5080	0
201	20240313	175100	924144400	5080	5080	5080	5080	0
202	20240313	175000	924144400	5080	5080	5080	5080	0
203	20240313	174900	924144400	5080	5080	5080	5080	0
204	20240313	174800	924144400	5080	5080	5080	5080	0
205	20240313	174700	924144400	5080	5080	5080	5080	0
206	20240313	174600	924144400	5080	5080	5080	5080	0
207	20240313	174500	924144400	5080	5080	5080	5080	0
208	20240313	174400	924144400	5080	5080	5080	5080	0
209	20240313	174300	924144400	5080	5080	5080	5080	0
210	20240313	174200	924144400	5080	5080	5080	5080	0
211	20240313	174100	924144400	5080	5080	5080	5080	0
212	20240313	174000	924144400	5080	5080	5080	5080	2240
213	20240313	173900	924144400	5080	5080	5080	5080	0
214	20240313	173800	924144400	5080	5080	5080	5080	0
215	20240313	173700	924144400	5080	5080	5080	5080	0
216	20240313	173600	924144400	5080	5080	5080	5080	0
217	20240313	173500	924144400	5080	5080	5080	5080	0
218	20240313	173400	924144400	5080	5080	5080	5080	0
219	20240313	173300	924144400	5080	5080	5080	5080	0
220	20240313	173200	924144400	5080	5080	5080	5080	0
221	20240313	173100	924144400	5080	5080	5080	5080	0
222	20240313	173000	924144400	5080	5080	5080	5080	0
223	20240313	172900	924144400	5080	5080	5080	5080	0
224	20240313	172800	924144400	5080	5080	5080	5080	0
225	20240313	172700	924144400	5080	5080	5080	5080	0
226	20240313	172600	924144400	5080	5080	5080	5080	0
227	20240313	172500	924144400	5080	5080	5080	5080	0
228	20240313	172400	924144400	5080	5080	5080	5080	0
229	20240313	172300	924144400	5080	5080	5080	5080	0
230	20240313	172200	924144400	5080	5080	5080	5080	0
231	20240313	172100	924144400	5080	5080	5080	5080	0
232	20240313	172000	924144400	5080	5080	5080	5080	0
233	20240313	171900	924144400	5080	5080	5080	5080	0
234	20240313	171800	924144400	5080	5080	5080	5080	0
235	20240313	171700	924144400	5080	5080	5080	5080	0
236	20240313	171600	924144400	5080	5080	5080	5080	0
237	20240313	171500	924144400	5080	5080	5080	5080	0
238	20240313	171400	924144400	5080	5080	5080	5080	0
239	20240313	171300	924144400	5080	5080	5080	5080	0
240	20240313	171200	924144400	5080	5080	5080	5080	0
241	20240313	171100	924144400	5080	5080	5080	5080	0
242	20240313	171000	924144400	5080	5080	5080	5080	2240
243	20240313	170900	924144400	5080	5080	5080	5080	0
244	20240313	170800	924144400	5080	5080	5080	5080	0
245	20240313	170700	924144400	5080	5080	5080	5080	0
246	20240313	170600	924144400	5080	5080	5080	5080	0
247	20240313	170500	924144400	5080	5080	5080	5080	0
248	20240313	170400	924144400	5080	5080	5080	5080	0
249	20240313	170300	924144400	5080	5080	5080	5080	0
250	20240313	170200	924144400	5080	5080	5080	5080	0
251	20240313	170100	924144400	5080	5080	5080	5080	0
252	20240313	170000	924144400	5080	5080	5080	5080	0
253	20240313	165900	924144400	5080	5080	5080	5080	0
254	20240313	165800	924144400	5080	5080	5080	5080	0
255	20240313	165700	924144400	5080	5080	5080	5080	0
256	20240313	165600	924144400	5080	5080	5080	5080	0
257	20240313	165500	924144400	5080	5080	5080	5080	0
258	20240313	165400	924144400	5080	5080	5080	5080	0
259	20240313	165300	924144400	5080	5080	5080	5080	0
260	20240313	165200	924144400	5080	5080	5080	5080	0
261	20240313	165100	924144400	5080	5080	5080	5080	0
262	20240313	165000	924144400	5080	5080	5080	5080	0
263	20240313	164900	924144400	5080	5080	5080	5080	0
264	20240313	164800	924144400	5080	5080	5080	5080	0
265	20240313	164700	924144400	5080	5080	5080	5080	0
266	20240313	164600	924144400	5080	5080	5080	5080	0
267	20240313	164500	924144400	5080	5080	5080	5080	0
268	20240313	164400	924144400	5080	5080	5080	5080	0
269	20240313	164300	924144400	5080	5080	5080	5080	0
270	20240313	164200	924144400	5080	5080	5080	5080	0
271	20240313	164100	924144400	5080	5080	5080	5080	0
272	20240313	164000	924144400	5080	5080	5080	5080	2240
273	20240313	163900	924144400	5080	5080	5080	5080	0
274	20240313	163800	924144400	5080	5080	5080	5080	0
275	20240313	163700	924144400	5080	5080	5080	5080	0
276	20240313	163600	924144400	5080	5080	5080	5080	0
277	20240313	163500	924144400	5080	5080	5080	5080	0
278	20240313	163400	924144400	5080	5080	5080	5080	0
279	20240313	163300	924144400	5080	5080	5080	5080	0
280	20240313	163200	924144400	5080	5080	5080	5080	0
281	20240313	163100	924144400	5080	5080	5080	5080	0
282	20240313	163000	924144400	5080	5080	5080	5080	0
283	20240313	162900	924144400	5080	5080	5080	5080	0
284	20240313	162800	924144400	5080	5080	5080	5080	0
285	20240313	162700	924144400	5080	5080	5080	5080	0
286	20240313	162600	924144400	5080	5080	5080	5080	0
287	20240313	162500	924144400	5080	5080	5080	5080	0
288	20240313	162400	924144400	5080	5080	5080	5080	0
289	20240313	162300	924144400	5080	5080	5080	5080	0
290	20240313	162200	924144400	5080	5080	5080	5080	0
291	20240313	162100	924144400	5080	5080	5080	5080	0
292	20240313	162000	924144400	5080	5080	5080	5080	0
293	20240313	161900	924144400	5080	5080	5080	5080	0
294	20240313	161800	924144400	5080	5080	5080	5080	0
295	20240313	161700	924144400	5080	5080	5080	5080	0
296	20240313	161600	924144400	5080	5080	5080	5080	0
297	20240313	161500	924144400	5080	5080	5080	5080	0
298	20240313	161400	924144400	5080	5080	5080	5080	0
299	20240313	161300	924144400	5080	5080	5080	5080	0
300	20240313	161200	924144400	5080	5080	5080	5080	0
301	20240313	161100	924144400	5080	5080	5080	5080	0
302	20240313	161000	924144400	5080	5080	5080	5080	2240
303	20240313	160900	924144400	5080	5080	5080	5080	0
304	20240313	160800	924144400	5080	5080	5080	5080	0
305	20240313	160700	924144400	5080	5080	5080	5080	0
306	20240313	160600	924144400	5080	5080	5080	5080	0
307	20240313	160500	924144400	5080	5080	5080	5080	0
308	20240313	160400	924144400	5080	5080	5080	5080	0
309	20240313	160300	924144400	5080	5080	5080	5080	0
310	20240313	160200	924144400	5080	5080	5080	5080	0
311	20240313	160100	924144400	5080	5080	5080	5080	0
312	20240313	160000	924144400	5080	5080	5080	5080	0
313	20240313	155900	924144400	5080	5080	5080	5080	0
314	20240313	155800	924144400	5080	5080	5080	5080	0
315	20240313	155700	924144400	5080	5080	5080	5080	0
316	20240313	155600	924144400	5080	5080	5080	5080	0
317	20240313	155500	924144400	5080	5080	5080	5080	0
318	20240313	155400	924144400	5080	5080	5080	5080	0
319	20240313	155300	924144400	5080	5080	5080	5080	0
320	20240313	155200	924144400	5080	5080	5080	5080	0
321	20240313	155100	924144400	5080	5080	5080	5080	0
322	20240313	155000	924144400	5080	5080	5080	5080	0
323	20240313	154900	924144400	5080	5080	5080	5080	0
324	20240313	154800	924144400	5080	5080	5080	5080	0
325	20240313	154700	924144400	5080	5080	5080	5080	0
326	20240313	154600	924144400	5080	5080	5080	5080	0
327	20240313	154500	924144400	5080	5080	5080	5080	0
328	20240313	154400	924144400	5080	5080	5080	5080	0
329	20240313	154300	924144400	5080	5080	5080	5080	0
330	20240313	154200	924144400	5080	5080	5080	5080	0
331	20240313	154100	924144400	5080	5080	5080	5080	0
332	20240313	154000	924144400	5080	5080	5080	5080	2240
333	20240313	153900	924144400	5080	5080	5080	5080	0
334	20240313	153800	924144400	5080	5080	5080	5080	0
335	20240313	153700	924144400	5080	5080	5080	5080	0
336	20240313	153600	924144400	5080	5080	5080	5080	0
337	20240313	153500	924144400	5080	5080	5080	5080	0
338	20240313	153400	924144400	5080	5080	5080	5080	0
339	20240313	153300	924144400	5080	5080	5080	5080	0
340	20240313	153200	924144400	5080	5080	5080	5080	0
341	20240313	153100	924144400	5080	5080	5080	5080	0
342	20240313	153000	924144400	5080	5080	5080	5080	2240
343	20240313	152900	912765200	5080	5080	5080	5080	0
344	20240313	152800	912765200	5080	5080	5080	5080	0
345	20240313	152700	912765200	5080	5080	5080	5080	0
346	20240313	152600	912765200	5080	5080	5080	5080	0
347	20240313	152500	912765200	5080	5080	5080	5080	0
348	20240313	152400	912765200	5080	5080	5080	5080	0
349	20240313	152300	912765200	5080	5080	5080	5080	0
350	20240313	152200	912765200	5080	5080	5080	5080	0
351	20240313	152100	912765200	5080	5080	5080	5080	0
352	20240313	152000	912765200	5080	5080	5080	5080	0
353	20240313	151900	912765200	5080	5080	5110	5080	555
354	20240313	151800	909942550	5100	5100	5110	5080	215
355	20240313	151700	908846200	5090	5100	5100	5080	54
356	20240313	151600	908571200	5100	5100	5100	5100	440
357	20240313	151500	906327200	5090	5090	5090	5090	129
358	20240313	151400	905670590	5090	5090	5090	5090	1468
359	20240313	151300	898198470	5090	5090	5090	5090	374
360	20240313	151200	896294810	5080	5080	5080	5080	158
361	20240313	151100	895492170	5070	5080	5100	5070	51
362	20240313	151000	895233270	5080	5080	5080	5080	10
363	20240313	150900	895182470	5090	5070	5090	5070	199
364	20240313	150800	894172640	5070	5080	5080	5070	345
365	20240313	150700	892421040	5090	5090	5090	5090	151
366	20240313	150600	891652450	5090	5090	5100	5090	99
367	20240313	150500	891148110	5100	5100	5100	5100	50
368	20240313	150400	890893110	5100	5080	5100	5080	397
369	20240313	150300	888876070	5080	5070	5080	5070	87
370	20240313	150200	888434400	5070	5060	5070	5060	45
371	20240313	150100	888206390	5070	5080	5080	5070	215
372	20240313	150000	887115980	5070	5070	5070	5070	0
373	20240313	145900	887115980	5070	5070	5070	5070	42
374	20240313	145800	886903040	5070	5070	5070	5070	0
375	20240313	145700	886903040	5070	5070	5070	5070	29
376	20240313	145600	886756010	5070	5070	5070	5070	14
377	20240313	145500	886685030	5070	5080	5080	5070	79
378	20240313	145400	886284000	5080	5080	5090	5080	346
379	20240313	145300	884525330	5080	5080	5080	5080	113
380	20240313	145200	883951290	5080	5080	5080	5080	29
381	20240313	145100	883803970	5080	5080	5080	5080	0
382	20240313	145000	883803970	5080	5090	5090	5080	298
383	20240313	144900	882290100	5090	5100	5100	5090	123
384	20240313	144800	881663540	5090	5110	5110	5090	1094
385	20240313	144700	876094550	5110	5090	5110	5090	124
386	20240313	144600	875462100	5090	5090	5090	5090	50
387	20240313	144500	875207600	5090	5080	5090	5080	197
388	20240313	144400	874205460	5080	5080	5080	5080	6
389	20240313	144300	874174980	5080	5090	5090	5080	138
390	20240313	144200	873472920	5090	5090	5100	5090	68
391	20240313	144100	873126310	5090	5100	5100	5090	79
392	20240313	144000	872723700	5090	5090	5090	5090	2
393	20240313	143900	872713520	5090	5090	5090	5090	80
394	20240313	143800	872306320	5090	5080	5090	5080	30
395	20240313	143700	872153900	5080	5080	5080	5080	29
396	20240313	143600	872006580	5070	5070	5070	5070	100
397	20240313	143500	871499580	5070	5070	5070	5070	389
398	20240313	143400	869527350	5080	5080	5080	5070	174
399	20240313	143300	868643840	5090	5090	5090	5090	91
400	20240313	143200	868180650	5090	5100	5100	5090	66
401	20240313	143100	867844340	5100	5090	5100	5090	79
402	20240313	143000	867441730	5100	5100	5100	5100	56
403	20240313	142900	867156130	5100	5100	5100	5100	85
404	20240313	142800	866722630	5100	5100	5100	5100	20
405	20240313	142700	866620630	5110	5100	5110	5100	50
406	20240313	142600	866365480	5120	5110	5120	5110	49
407	20240313	142500	866114890	5120	5090	5120	5090	49
408	20240313	142400	865865270	5090	5080	5090	5080	1255
409	20240313	142300	859489850	5080	5090	5090	5080	78
410	20240313	142200	859093120	5090	5090	5090	5090	298
411	20240313	142100	857576300	5100	5100	5100	5100	49
412	20240313	142000	857326400	5090	5100	5100	5090	63
413	20240313	141900	857005400	5100	5100	5110	5100	583
414	20240313	141800	854031620	5110	5090	5110	5090	1083
415	20240313	141700	848508830	5090	5090	5100	5080	346
416	20240313	141600	846744870	5080	5090	5090	5080	30
417	20240313	141500	846592460	5090	5080	5090	5080	329
418	20240313	141400	844918140	5090	5080	5090	5080	132
419	20240313	141300	844246760	5070	5070	5070	5070	8
420	20240313	141200	844206200	5070	5070	5070	5060	3611
421	20240313	141100	825898580	5070	5060	5070	5060	33
422	20240313	141000	825731560	5070	5070	5070	5070	7
423	20240313	140900	825696070	5060	5060	5060	5060	2756
424	20240313	140800	811750710	5060	5060	5060	5060	4
425	20240313	140700	811730470	5050	5060	5060	5050	78
426	20240313	140600	811336080	5060	5060	5060	5050	39
427	20240313	140500	811139070	5050	5050	5050	5050	30
428	20240313	140400	810987570	5040	5040	5040	5030	133
429	20240313	140300	810317540	5040	5040	5040	5040	8
430	20240313	140200	810277220	5030	5040	5040	5030	79
431	20240313	140100	809879180	5030	5030	5030	5030	20
432	20240313	140000	809778580	5040	5050	5050	5040	96
433	20240313	135900	809294080	5050	5050	5050	5050	29
434	20240313	135800	809147630	5050	5060	5060	5050	75
435	20240313	135700	808768380	5050	5060	5060	5050	73
436	20240313	135600	808399290	5050	5050	5050	5050	19
437	20240313	135500	808303340	5050	5040	5050	5040	65
438	20240313	135400	807975230	5040	5040	5040	5040	0
439	20240313	135300	807975230	5040	5040	5050	5040	272
440	20240313	135200	806601940	5040	5040	5040	5040	0
441	20240313	135100	806601940	5040	5040	5040	5040	28
442	20240313	135000	806460820	5040	5040	5040	5040	344
443	20240313	134900	804727060	5040	5040	5040	5040	0
444	20240313	134800	804727060	5040	5040	5040	5040	129
445	20240313	134700	804076900	5040	5040	5040	5040	11
446	20240313	134600	804021460	5040	5050	5050	5040	78
447	20240313	134500	803627850	5050	5040	5050	5040	30
448	20240313	134400	803476450	5040	5050	5050	5040	141
449	20240313	134300	802764850	5060	5050	5060	5050	73
450	20240313	134200	802395760	5050	5050	5050	5050	20
451	20240313	134100	802294760	5040	5040	5050	5040	100
452	20240313	134000	801790520	5050	5050	5050	5050	0
453	20240313	133900	801790520	5050	5040	5050	5040	93
454	20240313	133800	801321300	5040	5040	5040	5040	0
455	20240313	133700	801321300	5040	5040	5040	5040	0
456	20240313	133600	801321300	5040	5040	5040	5040	123
457	20240313	133500	800701380	5030	5040	5040	5030	200
458	20240313	133400	799694400	5040	5040	5050	5040	129
459	20240313	133300	799043740	5040	5040	5040	5040	12
460	20240313	133200	798983260	5040	5030	5040	5030	111
461	20240313	133100	798424920	5030	5040	5040	5030	397
462	20240313	133000	796427010	5030	5020	5030	5020	80
463	20240313	132900	796024900	5030	5030	5030	5030	98
464	20240313	132800	795531960	5030	5030	5030	5030	99
465	20240313	132700	795033990	5030	5030	5030	5030	5
466	20240313	132600	795008840	5030	5030	5030	5030	49
467	20240313	132500	794762370	5020	5010	5020	5010	64
468	20240313	132400	794441650	5010	5010	5010	5010	14
469	20240313	132300	794371510	5010	5020	5020	5010	232
470	20240313	132200	793209160	5010	5010	5010	5010	0
471	20240313	132100	793209160	5010	5010	5020	5010	527
472	20240313	132000	790568210	5040	5020	5040	5010	102
473	20240313	131900	790056240	5020	5020	5020	5020	0
474	20240313	131800	790056240	5020	5020	5020	5020	98
475	20240313	131700	789564280	5040	5030	5040	5030	50
476	20240313	131600	789312360	5040	5020	5040	5020	36
477	20240313	131500	789131620	5020	5020	5020	5020	89
478	20240313	131400	788684840	5020	5020	5020	5020	32
479	20240313	131300	788524200	5020	5020	5020	5020	33
480	20240313	131200	788358540	5020	5030	5030	5020	166
481	20240313	131100	787525030	5030	5030	5040	5030	53
482	20240313	131000	787258030	5040	5030	5040	5030	100
483	20240313	130900	786754390	5020	5020	5020	5020	0
484	20240313	130800	786754390	5020	5050	5050	5020	676
485	20240313	130700	783358570	5050	5050	5050	5050	49
486	20240313	130600	783111120	5050	5050	5050	5050	10
487	20240313	130500	783060620	5050	5060	5070	5030	270
488	20240313	130400	781700420	5030	5030	5030	5030	0
489	20240313	130300	781700420	5030	5080	5090	5020	19834
490	20240313	130200	682058780	5090	5090	5090	5090	0
491	20240313	130100	682058780	5090	5090	5090	5090	49
492	20240313	130000	681809370	5090	5090	5090	5090	50
493	20240313	125900	681554870	5090	5080	5090	5080	147
494	20240313	125800	680806940	5090	5090	5090	5090	0
495	20240313	125700	680806940	5090	5080	5090	5080	88
496	20240313	125600	680359870	5070	5070	5080	5070	34
497	20240313	125500	680187480	5070	5060	5070	5060	74
498	20240313	125400	679812580	5060	5060	5060	5060	0
499	20240313	125300	679812580	5060	5060	5060	5060	29
500	20240313	125200	679665840	5070	5050	5070	5050	1014
501	20240313	125100	674525220	5050	5060	5060	5050	34
502	20240313	125000	674353470	5060	5060	5060	5060	0
503	20240313	124900	674353470	5060	5050	5060	5050	1420
504	20240313	124800	667182460	5050	5050	5050	5050	0
505	20240313	124700	667182460	5050	5050	5050	5050	32
506	20240313	124600	667020860	5050	5050	5050	5050	29
507	20240313	124500	666874410	5050	5050	5050	5050	14
508	20240313	124400	666803710	5050	5050	5050	5050	49
509	20240313	124300	666556260	5050	5050	5050	5050	0
510	20240313	124200	666556260	5050	5050	5050	5050	29
511	20240313	124100	666409810	5050	5050	5050	5050	0
512	20240313	124000	666409810	5050	5050	5050	5050	29
513	20240313	123900	666263360	5060	5060	5060	5060	8
514	20240313	123800	666222880	5060	5060	5060	5060	0
515	20240313	123700	666222880	5060	5060	5060	5050	61
516	20240313	123600	665914560	5060	5050	5060	5050	16
517	20240313	123500	665833740	5050	5050	5050	5050	29
518	20240313	123400	665687290	5050	5050	5050	5050	0
519	20240313	123300	665687290	5050	5050	5050	5050	43
520	20240313	123200	665470140	5060	5060	5060	5060	0
521	20240313	123100	665470140	5060	5060	5060	5060	30
522	20240313	123000	665318340	5060	5060	5060	5060	2
523	20240313	122900	665308220	5070	5060	5070	5060	21
524	20240313	122800	665201950	5050	5050	5050	5050	43
525	20240313	122700	664984800	5060	5060	5060	5060	8
526	20240313	122600	664944320	5060	5060	5060	5060	3
527	20240313	122500	664929140	5050	5050	5050	5050	0
528	20240313	122400	664929140	5050	5050	5060	5050	48
529	20240313	122300	664686690	5060	5060	5060	5060	26
530	20240313	122200	664555130	5060	5060	5060	5060	0
531	20240313	122100	664555130	5060	5060	5060	5060	28
532	20240313	122000	664413450	5070	5060	5070	5060	128
533	20240313	121900	663764580	5050	5050	5050	5050	34
534	20240313	121800	663592880	5060	5060	5060	5060	30
535	20240313	121700	663441080	5050	5050	5050	5050	29
536	20240313	121600	663294630	5050	5050	5050	5050	14
537	20240313	121500	663223930	5050	5050	5050	5050	29
538	20240313	121400	663077480	5050	5050	5050	5050	316
539	20240313	121300	661481680	5050	5050	5050	5050	0
540	20240313	121200	661481680	5050	5050	5050	5050	47
541	20240313	121100	661244330	5060	5060	5060	5060	1
542	20240313	121000	661239270	5050	5060	5060	5050	39
543	20240313	120900	661042310	5060	5060	5060	5050	21
544	20240313	120800	660936190	5050	5060	5060	5050	31
545	20240313	120700	660779620	5050	5050	5050	5050	0
546	20240313	120600	660779620	5050	5060	5060	5050	35
547	20240313	120500	660602620	5050	5060	5060	5050	39
548	20240313	120400	660405570	5060	5060	5060	5060	0
549	20240313	120300	660405570	5060	5060	5060	5060	400
550	20240313	120200	658381570	5060	5060	5060	5060	3
551	20240313	120100	658366390	5050	5050	5050	5050	29
552	20240313	120000	658219940	5060	5050	5060	5050	1316
553	20240313	115900	651574070	5050	5060	5060	5050	32
554	20240313	115800	651412440	5050	5050	5060	5050	53
555	20240313	115700	651144680	5060	5060	5060	5060	2
556	20240313	115600	651134560	5050	5060	5060	5050	59
557	20240313	115500	650836310	5050	5050	5050	5050	1
558	20240313	115400	650831260	5050	5060	5060	5050	727
559	20240313	115300	647155860	5060	5060	5060	5060	0
560	20240313	115200	647155860	5060	5070	5070	5060	34
561	20240313	115100	646983770	5060	5060	5060	5060	29
562	20240313	115000	646837030	5060	5060	5060	5060	0
563	20240313	114900	646837030	5060	5060	5060	5060	70
564	20240313	114800	646482830	5060	5060	5060	5060	0
565	20240313	114700	646482830	5060	5060	5060	5060	57
566	20240313	114600	646194410	5060	5070	5070	5060	898
567	20240313	114500	641646520	5070	5070	5070	5070	29
568	20240313	114400	641499490	5080	5080	5080	5080	2
569	20240313	114300	641489330	5100	5100	5100	5100	0
570	20240313	114200	641489330	5100	5100	5100	5100	0
571	20240313	114100	641489330	5100	5080	5100	5080	50
572	20240313	114000	641234930	5070	5070	5070	5070	29
573	20240313	113900	641087900	5070	5070	5070	5070	14
574	20240313	113800	641016920	5070	5070	5070	5070	29
575	20240313	113700	640869890	5090	5090	5090	5090	1
576	20240313	113600	640864800	5080	5080	5080	5080	29
577	20240313	113500	640717480	5100	5090	5100	5060	5983
578	20240313	113400	610303220	5100	5100	5100	5100	0
579	20240313	113300	610303220	5100	5100	5100	5100	207
580	20240313	113200	609247520	5120	5100	5120	5100	27
581	20240313	113100	609109440	5090	5090	5090	5090	29
582	20240313	113000	608961830	5100	5100	5100	5100	19
583	20240313	112900	608864930	5090	5090	5090	5090	129
584	20240313	112800	608208320	5090	5090	5090	5090	58
585	20240313	112700	607913100	5100	5100	5100	5100	0
586	20240313	112600	607913100	5100	5090	5100	5090	44
587	20240313	112500	607689130	5100	5100	5100	5100	0
588	20240313	112400	607689130	5100	5100	5100	5100	45
589	20240313	112300	607459630	5100	5100	5100	5100	0
590	20240313	112200	607459630	5100	5110	5110	5100	104
591	20240313	112100	606929100	5100	5100	5100	5100	0
592	20240313	112000	606929100	5100	5100	5100	5100	29
593	20240313	111900	606781200	5100	5100	5100	5100	29
594	20240313	111800	606633300	5100	5100	5100	5100	14
595	20240313	111700	606561900	5100	5100	5100	5100	70
596	20240313	111600	606204900	5100	5100	5100	5100	0
597	20240313	111500	606204900	5100	5100	5100	5100	58
598	20240313	111400	605909100	5110	5110	5110	5110	214
599	20240313	111300	604815560	5110	5110	5110	5110	57
600	20240313	111200	604524290	5110	5110	5110	5110	29
601	20240313	111100	604376100	5120	5120	5120	5120	0
602	20240313	111000	604376100	5120	5120	5120	5120	0
603	20240313	110900	604376100	5120	5120	5120	5120	100
604	20240313	110800	603864100	5120	5120	5120	5120	458
605	20240313	110700	601519140	5130	5120	5130	5120	91
606	20240313	110600	601053090	5120	5110	5120	5110	100
607	20240313	110500	600541930	5100	5100	5100	5100	14
608	20240313	110400	600470530	5100	5100	5100	5100	58
609	20240313	110300	600174730	5100	5100	5100	5100	129
610	20240313	110200	599516830	5120	5120	5120	5120	15
611	20240313	110100	599440030	5100	5110	5110	5100	314
612	20240313	110000	597836740	5110	5120	5120	5110	100
613	20240313	105900	597324840	5130	5130	5130	5130	0
614	20240313	105800	597324840	5130	5120	5130	5120	194
615	20240313	105700	596330350	5130	5130	5130	5130	0
616	20240313	105600	596330350	5130	5130	5130	5130	25
617	20240313	105500	596202100	5120	5130	5130	5120	452
618	20240313	105400	593886550	5130	5120	5130	5120	98
619	20240313	105300	593384600	5110	5110	5110	5110	10
620	20240313	105200	593333500	5110	5110	5110	5110	29
621	20240313	105100	593185310	5110	5100	5110	5100	540
622	20240313	105000	590426410	5080	5090	5090	5080	727
623	20240313	104900	586729810	5100	5100	5100	5100	500
624	20240313	104800	584179810	5100	5110	5120	5100	1060
625	20240313	104700	578772880	5100	5100	5100	5100	0
626	20240313	104600	578772880	5100	5100	5100	5100	4
627	20240313	104500	578752480	5100	5120	5120	5100	467
628	20240313	104400	576369000	5120	5130	5130	5120	60
629	20240313	104300	576061300	5130	5140	5140	5130	204
630	20240313	104200	575012760	5140	5140	5160	5140	471
631	20240313	104100	572587220	5150	5150	5170	5150	1611
632	20240313	104000	564272160	5150	5130	5150	5110	8794
633	20240313	103900	519004060	5130	5140	5150	5120	719
634	20240313	103800	515314280	5140	5110	5150	5110	90
635	20240313	103700	514852220	5130	5090	5160	5090	9841
636	20240313	103600	464223700	5090	5090	5090	5090	143
637	20240313	103500	463495830	5080	5080	5080	5080	57
638	20240313	103400	463206270	5080	5080	5080	5080	21
639	20240313	103300	463099590	5080	5080	5080	5080	21
640	20240313	103200	462992910	5080	5080	5080	5080	627
641	20240313	103100	459807750	5090	5090	5090	5090	1147
642	20240313	103000	453969520	5090	5090	5090	5090	1
643	20240313	102900	453964430	5090	5090	5090	5090	29
644	20240313	102800	453816820	5090	5090	5090	5090	7
645	20240313	102700	453781190	5090	5100	5100	5090	507
646	20240313	102600	451195770	5100	5100	5100	5100	158
647	20240313	102500	450389970	5090	5090	5090	5080	299
648	20240313	102400	448868450	5090	5100	5100	5090	1716
649	20240313	102300	440116930	5110	5110	5110	5110	1
650	20240313	102200	440111820	5120	5110	5120	5110	787
651	20240313	102100	436090230	5120	5120	5120	5120	592
652	20240313	102000	433059190	5140	5150	5150	5140	180
653	20240313	101900	432132690	5150	5130	5150	5130	275
654	20240313	101800	430716940	5150	5150	5150	5140	220
655	20240313	101700	429583970	5110	5120	5150	5110	860
656	20240313	101600	425173260	5120	5120	5120	5120	13
657	20240313	101500	425106700	5140	5140	5140	5140	1255
658	20240313	101400	418656000	5150	5130	5150	5130	8215
659	20240313	101300	376476690	5120	5120	5120	5110	491
660	20240313	101200	373963060	5110	5100	5110	5100	775
661	20240313	101100	370009560	5100	5100	5100	5100	39
662	20240313	101000	369810660	5100	5100	5100	5100	0
663	20240313	100900	369810660	5100	5110	5110	5100	192
664	20240313	100800	368829830	5120	5120	5130	5120	152
665	20240313	100700	368051550	5120	5120	5120	5120	214
666	20240313	100600	366955870	5130	5120	5140	5120	2867
667	20240313	100500	352252350	5120	5130	5130	5120	324
668	20240313	100400	350590600	5120	5130	5130	5110	1553
669	20240313	100300	342629030	5120	5090	5130	5090	11471
670	20240313	100200	283946690	5090	5060	5090	5060	345
671	20240313	100100	282194540	5060	5060	5070	5060	521
672	20240313	100000	279553130	5060	5060	5060	5060	24
673	20240313	095900	279431690	5040	5060	5070	5040	599
674	20240313	095800	276397730	5060	5060	5060	5060	45
675	20240313	095700	276170030	5060	5070	5070	5060	9
676	20240313	095600	276124440	5070	5070	5070	5070	9
677	20240313	095500	276078810	5070	5070	5070	5050	3205
678	20240313	095400	259893490	5070	5070	5070	5060	340
679	20240313	095300	258173070	5070	5070	5070	5060	39
680	20240313	095200	257975620	5070	5060	5070	5060	113
681	20240313	095100	257403740	5050	5050	5050	5050	0
682	20240313	095000	257403740	5050	5060	5060	5050	260
683	20240313	094900	256088150	5060	5060	5070	5060	2662
684	20240313	094800	242609520	5060	5070	5080	5050	5348
685	20240313	094700	215596990	5080	5070	5090	5050	943
686	20240313	094600	210822770	5070	5040	5090	5040	3353
687	20240313	094500	193853500	5030	5040	5040	5030	26
688	20240313	094400	193722600	5030	5030	5030	5030	53
689	20240313	094300	193456010	5030	5030	5030	5030	5
690	20240313	094200	193430860	5030	5030	5040	5020	1073
691	20240313	094100	188036620	5030	5030	5030	5030	258
692	20240313	094000	186738880	5030	5010	5030	5010	1109
693	20240313	093900	181182570	5020	5030	5030	5020	2445
694	20240313	093800	168899150	5040	5030	5040	5030	60
695	20240313	093700	168597250	5030	5030	5040	5020	545
696	20240313	093600	165859450	5030	5030	5040	5030	44
697	20240313	093500	165638120	5040	5020	5040	5020	19
698	20240313	093400	165542670	5030	5020	5030	5020	73
699	20240313	093300	165175490	5030	5030	5030	5030	501
700	20240313	093200	162655460	5030	5040	5040	5030	269
701	20240313	093100	161300390	5040	5040	5040	5040	10
702	20240313	093000	161249990	5020	5020	5030	5020	267
703	20240313	092900	159909220	5050	5070	5080	5020	363
704	20240313	092800	158080260	5050	5020	5080	5020	5162
705	20240313	092700	132026820	5020	5040	5040	5020	2605
706	20240313	092600	118939410	5030	5050	5060	5030	474
707	20240313	092500	116544510	5050	5030	5050	5000	5113
708	20240313	092400	90883860	5030	5030	5030	5010	45
709	20240313	092300	90657890	5040	5010	5040	5010	1241
710	20240313	092200	84424440	5020	4995	5020	4995	2358
711	20240313	092100	72635530	4995	4980	5010	4980	3546
712	20240313	092000	54917675	4980	4965	4990	4960	2433
713	20240313	091900	42798915	4965	4940	4970	4940	990
714	20240313	091800	37894735	4945	4945	4950	4945	266
715	20240313	091700	36579335	4945	4935	4945	4935	251
716	20240313	091600	35339875	4930	4925	4930	4925	264
717	20240313	091500	34039050	4920	4920	4920	4920	300
718	20240313	091400	32563050	4920	4920	4920	4920	100
719	20240313	091300	32071050	4915	4915	4915	4915	0
720	20240313	091200	32071050	4915	4915	4915	4915	205
721	20240313	091100	31063475	4910	4895	4910	4895	309
722	20240313	091000	29546345	4895	4895	4895	4895	29
723	20240313	090900	29404390	4885	4910	4910	4885	4404
724	20240313	090800	7849970	4910	4915	4915	4910	200
725	20240313	090700	6867965	4920	4920	4920	4920	1
726	20240313	090600	6863045	4915	4915	4915	4915	3
727	20240313	090500	6848300	4915	4915	4915	4915	5
728	20240313	090400	6823725	4920	4915	4920	4915	6
729	20240313	090300	6794210	4915	4910	4915	4910	248
730	20240313	090200	5575420	4910	4910	4910	4910	0
731	20240313	090100	5575420	4910	4910	4910	4910	0
732	20240313	090000	5575420	4910	4895	4910	4895	1139