KissMeData/347770/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	211300	450915595	4040	4040	4040	4040	10723
3	20240314	211200	450915595	4040	4040	4040	4040	0
4	20240314	211100	450915595	4040	4040	4040	4040	0
5	20240314	211000	450915595	4040	4040	4040	4040	0
6	20240314	210900	450915595	4040	4040	4040	4040	0
7	20240314	210800	450915595	4040	4040	4040	4040	0
8	20240314	210700	450915595	4040	4040	4040	4040	0
9	20240314	210600	450915595	4040	4040	4040	4040	0
10	20240314	210500	450915595	4040	4040	4040	4040	0
11	20240314	210400	450915595	4040	4040	4040	4040	0
12	20240314	210300	450915595	4040	4040	4040	4040	0
13	20240314	210200	450915595	4040	4040	4040	4040	0
14	20240314	210100	450915595	4040	4040	4040	4040	0
15	20240314	210000	450915595	4040	4040	4040	4040	0
16	20240314	205900	450915595	4040	4040	4040	4040	0
17	20240314	205800	450915595	4040	4040	4040	4040	0
18	20240314	205700	450915595	4040	4040	4040	4040	0
19	20240314	205600	450915595	4040	4040	4040	4040	0
20	20240314	205500	450915595	4040	4040	4040	4040	0
21	20240314	205400	450915595	4040	4040	4040	4040	0
22	20240314	205300	450915595	4040	4040	4040	4040	0
23	20240314	205200	450915595	4040	4040	4040	4040	0
24	20240314	205100	450915595	4040	4040	4040	4040	0
25	20240314	205000	450915595	4040	4040	4040	4040	0
26	20240314	204900	450915595	4040	4040	4040	4040	0
27	20240314	204800	450915595	4040	4040	4040	4040	0
28	20240314	204700	450915595	4040	4040	4040	4040	0
29	20240314	204600	450915595	4040	4040	4040	4040	0
30	20240314	204500	450915595	4040	4040	4040	4040	0
31	20240314	204400	450915595	4040	4040	4040	4040	0
32	20240314	204300	450915595	4040	4040	4040	4040	10723
33	20240314	204200	450915595	4040	4040	4040	4040	0
34	20240314	204100	450915595	4040	4040	4040	4040	0
35	20240314	204000	450915595	4040	4040	4040	4040	0
36	20240314	203900	450915595	4040	4040	4040	4040	0
37	20240314	203800	450915595	4040	4040	4040	4040	0
38	20240314	203700	450915595	4040	4040	4040	4040	0
39	20240314	203600	450915595	4040	4040	4040	4040	0
40	20240314	203500	450915595	4040	4040	4040	4040	0
41	20240314	203400	450915595	4040	4040	4040	4040	0
42	20240314	203300	450915595	4040	4040	4040	4040	0
43	20240314	203200	450915595	4040	4040	4040	4040	0
44	20240314	203100	450915595	4040	4040	4040	4040	0
45	20240314	203000	450915595	4040	4040	4040	4040	0
46	20240314	202900	450915595	4040	4040	4040	4040	0
47	20240314	202800	450915595	4040	4040	4040	4040	0
48	20240314	202700	450915595	4040	4040	4040	4040	0
49	20240314	202600	450915595	4040	4040	4040	4040	0
50	20240314	202500	450915595	4040	4040	4040	4040	0
51	20240314	202400	450915595	4040	4040	4040	4040	0
52	20240314	202300	450915595	4040	4040	4040	4040	0
53	20240314	202200	450915595	4040	4040	4040	4040	0
54	20240314	202100	450915595	4040	4040	4040	4040	0
55	20240314	202000	450915595	4040	4040	4040	4040	0
56	20240314	201900	450915595	4040	4040	4040	4040	0
57	20240314	201800	450915595	4040	4040	4040	4040	0
58	20240314	201700	450915595	4040	4040	4040	4040	0
59	20240314	201600	450915595	4040	4040	4040	4040	0
60	20240314	201500	450915595	4040	4040	4040	4040	0
61	20240314	201400	450915595	4040	4040	4040	4040	0
62	20240314	201300	450915595	4040	4040	4040	4040	10723
63	20240314	201200	450915595	4040	4040	4040	4040	0
64	20240314	201100	450915595	4040	4040	4040	4040	0
65	20240314	201000	450915595	4040	4040	4040	4040	0
66	20240314	200900	450915595	4040	4040	4040	4040	0
67	20240314	200800	450915595	4040	4040	4040	4040	0
68	20240314	200700	450915595	4040	4040	4040	4040	0
69	20240314	200600	450915595	4040	4040	4040	4040	0
70	20240314	200500	450915595	4040	4040	4040	4040	0
71	20240314	200400	450915595	4040	4040	4040	4040	0
72	20240314	200300	450915595	4040	4040	4040	4040	0
73	20240314	200200	450915595	4040	4040	4040	4040	0
74	20240314	200100	450915595	4040	4040	4040	4040	0
75	20240314	200000	450915595	4040	4040	4040	4040	0
76	20240314	195900	450915595	4040	4040	4040	4040	0
77	20240314	195800	450915595	4040	4040	4040	4040	0
78	20240314	195700	450915595	4040	4040	4040	4040	0
79	20240314	195600	450915595	4040	4040	4040	4040	0
80	20240314	195500	450915595	4040	4040	4040	4040	0
81	20240314	195400	450915595	4040	4040	4040	4040	0
82	20240314	195300	450915595	4040	4040	4040	4040	0
83	20240314	195200	450915595	4040	4040	4040	4040	0
84	20240314	195100	450915595	4040	4040	4040	4040	0
85	20240314	195000	450915595	4040	4040	4040	4040	0
86	20240314	194900	450915595	4040	4040	4040	4040	0
87	20240314	194800	450915595	4040	4040	4040	4040	0
88	20240314	194700	450915595	4040	4040	4040	4040	0
89	20240314	194600	450915595	4040	4040	4040	4040	0
90	20240314	194500	450915595	4040	4040	4040	4040	0
91	20240314	194400	450915595	4040	4040	4040	4040	0
92	20240314	194300	450915595	4040	4040	4040	4040	10723
93	20240314	194200	450915595	4040	4040	4040	4040	0
94	20240314	194100	450915595	4040	4040	4040	4040	0
95	20240314	194000	450915595	4040	4040	4040	4040	0
96	20240314	193900	450915595	4040	4040	4040	4040	0
97	20240314	193800	450915595	4040	4040	4040	4040	0
98	20240314	193700	450915595	4040	4040	4040	4040	0
99	20240314	193600	450915595	4040	4040	4040	4040	0
100	20240314	193500	450915595	4040	4040	4040	4040	0
101	20240314	193400	450915595	4040	4040	4040	4040	0
102	20240314	193300	450915595	4040	4040	4040	4040	0
103	20240314	193200	450915595	4040	4040	4040	4040	0
104	20240314	193100	450915595	4040	4040	4040	4040	0
105	20240314	193000	450915595	4040	4040	4040	4040	0
106	20240314	192900	450915595	4040	4040	4040	4040	0
107	20240314	192800	450915595	4040	4040	4040	4040	0
108	20240314	192700	450915595	4040	4040	4040	4040	0
109	20240314	192600	450915595	4040	4040	4040	4040	0
110	20240314	192500	450915595	4040	4040	4040	4040	0
111	20240314	192400	450915595	4040	4040	4040	4040	0
112	20240314	192300	450915595	4040	4040	4040	4040	0
113	20240314	192200	450915595	4040	4040	4040	4040	0
114	20240314	192100	450915595	4040	4040	4040	4040	0
115	20240314	192000	450915595	4040	4040	4040	4040	0
116	20240314	191900	450915595	4040	4040	4040	4040	0
117	20240314	191800	450915595	4040	4040	4040	4040	0
118	20240314	191700	450915595	4040	4040	4040	4040	0
119	20240314	191600	450915595	4040	4040	4040	4040	0
120	20240314	191500	450915595	4040	4040	4040	4040	0
121	20240314	191400	450915595	4040	4040	4040	4040	0
122	20240314	191300	450915595	4040	4040	4040	4040	10723
123	20240314	191200	450915595	4040	4040	4040	4040	0
124	20240314	191100	450915595	4040	4040	4040	4040	0
125	20240314	191000	450915595	4040	4040	4040	4040	0
126	20240314	190900	450915595	4040	4040	4040	4040	0
127	20240314	190800	450915595	4040	4040	4040	4040	0
128	20240314	190700	450915595	4040	4040	4040	4040	0
129	20240314	190600	450915595	4040	4040	4040	4040	0
130	20240314	190500	450915595	4040	4040	4040	4040	0
131	20240314	190400	450915595	4040	4040	4040	4040	0
132	20240314	190300	450915595	4040	4040	4040	4040	0
133	20240314	190200	450915595	4040	4040	4040	4040	0
134	20240314	190100	450915595	4040	4040	4040	4040	0
135	20240314	190000	450915595	4040	4040	4040	4040	0
136	20240314	185900	450915595	4040	4040	4040	4040	0
137	20240314	185800	450915595	4040	4040	4040	4040	0
138	20240314	185700	450915595	4040	4040	4040	4040	0
139	20240314	185600	450915595	4040	4040	4040	4040	0
140	20240314	185500	450915595	4040	4040	4040	4040	0
141	20240314	185400	450915595	4040	4040	4040	4040	0
142	20240314	185300	450915595	4040	4040	4040	4040	0
143	20240314	185200	450915595	4040	4040	4040	4040	0
144	20240314	185100	450915595	4040	4040	4040	4040	0
145	20240314	185000	450915595	4040	4040	4040	4040	0
146	20240314	184900	450915595	4040	4040	4040	4040	0
147	20240314	184800	450915595	4040	4040	4040	4040	0
148	20240314	184700	450915595	4040	4040	4040	4040	0
149	20240314	184600	450915595	4040	4040	4040	4040	0
150	20240314	184500	450915595	4040	4040	4040	4040	0
151	20240314	184400	450915595	4040	4040	4040	4040	0
152	20240314	184300	450915595	4040	4040	4040	4040	10723
153	20240314	184200	450915595	4040	4040	4040	4040	0
154	20240314	184100	450915595	4040	4040	4040	4040	0
155	20240314	184000	450915595	4040	4040	4040	4040	0
156	20240314	183900	450915595	4040	4040	4040	4040	0
157	20240314	183800	450915595	4040	4040	4040	4040	0
158	20240314	183700	450915595	4040	4040	4040	4040	0
159	20240314	183600	450915595	4040	4040	4040	4040	0
160	20240314	183500	450915595	4040	4040	4040	4040	0
161	20240314	183400	450915595	4040	4040	4040	4040	0
162	20240314	183300	450915595	4040	4040	4040	4040	0
163	20240314	183200	450915595	4040	4040	4040	4040	0
164	20240314	183100	450915595	4040	4040	4040	4040	0
165	20240314	183000	450915595	4040	4040	4040	4040	0
166	20240314	182900	450915595	4040	4040	4040	4040	0
167	20240314	182800	450915595	4040	4040	4040	4040	0
168	20240314	182700	450915595	4040	4040	4040	4040	0
169	20240314	182600	450915595	4040	4040	4040	4040	0
170	20240314	182500	450915595	4040	4040	4040	4040	0
171	20240314	182400	450915595	4040	4040	4040	4040	0
172	20240314	182300	450915595	4040	4040	4040	4040	0
173	20240314	182200	450915595	4040	4040	4040	4040	0
174	20240314	182100	450915595	4040	4040	4040	4040	0
175	20240314	182000	450915595	4040	4040	4040	4040	0
176	20240314	181900	450915595	4040	4040	4040	4040	0
177	20240314	181800	450915595	4040	4040	4040	4040	0
178	20240314	181700	450915595	4040	4040	4040	4040	0
179	20240314	181600	450915595	4040	4040	4040	4040	0
180	20240314	181500	450915595	4040	4040	4040	4040	0
181	20240314	181400	450915595	4040	4040	4040	4040	0
182	20240314	181300	450915595	4040	4040	4040	4040	10723
183	20240314	181200	450915595	4040	4040	4040	4040	0
184	20240314	181100	450915595	4040	4040	4040	4040	0
185	20240314	181000	450915595	4040	4040	4040	4040	0
186	20240314	180900	450915595	4040	4040	4040	4040	0
187	20240314	180800	450915595	4040	4040	4040	4040	0
188	20240314	180700	450915595	4040	4040	4040	4040	0
189	20240314	180600	450915595	4040	4040	4040	4040	0
190	20240314	180500	450915595	4040	4040	4040	4040	0
191	20240314	180400	450915595	4040	4040	4040	4040	0
192	20240314	180300	450915595	4040	4040	4040	4040	0
193	20240314	180200	450915595	4040	4040	4040	4040	0
194	20240314	180100	450915595	4040	4040	4040	4040	0
195	20240314	180000	450915595	4040	4040	4040	4040	0
196	20240314	175900	450915595	4040	4040	4040	4040	0
197	20240314	175800	450915595	4040	4040	4040	4040	0
198	20240314	175700	450915595	4040	4040	4040	4040	0
199	20240314	175600	450915595	4040	4040	4040	4040	0
200	20240314	175500	450915595	4040	4040	4040	4040	0
201	20240314	175400	450915595	4040	4040	4040	4040	0
202	20240314	175300	450915595	4040	4040	4040	4040	0
203	20240314	175200	450915595	4040	4040	4040	4040	0
204	20240314	175100	450915595	4040	4040	4040	4040	0
205	20240314	175000	450915595	4040	4040	4040	4040	0
206	20240314	174900	450915595	4040	4040	4040	4040	0
207	20240314	174800	450915595	4040	4040	4040	4040	0
208	20240314	174700	450915595	4040	4040	4040	4040	0
209	20240314	174600	450915595	4040	4040	4040	4040	0
210	20240314	174500	450915595	4040	4040	4040	4040	0
211	20240314	174400	450915595	4040	4040	4040	4040	0
212	20240314	174300	450915595	4040	4040	4040	4040	10723
213	20240314	174200	450915595	4040	4040	4040	4040	0
214	20240314	174100	450915595	4040	4040	4040	4040	0
215	20240314	174000	450915595	4040	4040	4040	4040	0
216	20240314	173900	450915595	4040	4040	4040	4040	0
217	20240314	173800	450915595	4040	4040	4040	4040	0
218	20240314	173700	450915595	4040	4040	4040	4040	0
219	20240314	173600	450915595	4040	4040	4040	4040	0
220	20240314	173500	450915595	4040	4040	4040	4040	0
221	20240314	173400	450915595	4040	4040	4040	4040	0
222	20240314	173300	450915595	4040	4040	4040	4040	0
223	20240314	173200	450915595	4040	4040	4040	4040	0
224	20240314	173100	450915595	4040	4040	4040	4040	0
225	20240314	173000	450915595	4040	4040	4040	4040	0
226	20240314	172900	450915595	4040	4040	4040	4040	0
227	20240314	172800	450915595	4040	4040	4040	4040	0
228	20240314	172700	450915595	4040	4040	4040	4040	0
229	20240314	172600	450915595	4040	4040	4040	4040	0
230	20240314	172500	450915595	4040	4040	4040	4040	0
231	20240314	172400	450915595	4040	4040	4040	4040	0
232	20240314	172300	450915595	4040	4040	4040	4040	0
233	20240314	172200	450915595	4040	4040	4040	4040	0
234	20240314	172100	450915595	4040	4040	4040	4040	0
235	20240314	172000	450915595	4040	4040	4040	4040	0
236	20240314	171900	450915595	4040	4040	4040	4040	0
237	20240314	171800	450915595	4040	4040	4040	4040	0
238	20240314	171700	450915595	4040	4040	4040	4040	0
239	20240314	171600	450915595	4040	4040	4040	4040	0
240	20240314	171500	450915595	4040	4040	4040	4040	0
241	20240314	171400	450915595	4040	4040	4040	4040	0
242	20240314	171300	450915595	4040	4040	4040	4040	10723
243	20240314	171200	450915595	4040	4040	4040	4040	0
244	20240314	171100	450915595	4040	4040	4040	4040	0
245	20240314	171000	450915595	4040	4040	4040	4040	0
246	20240314	170900	450915595	4040	4040	4040	4040	0
247	20240314	170800	450915595	4040	4040	4040	4040	0
248	20240314	170700	450915595	4040	4040	4040	4040	0
249	20240314	170600	450915595	4040	4040	4040	4040	0
250	20240314	170500	450915595	4040	4040	4040	4040	0
251	20240314	170400	450915595	4040	4040	4040	4040	0
252	20240314	170300	450915595	4040	4040	4040	4040	0
253	20240314	170200	450915595	4040	4040	4040	4040	0
254	20240314	170100	450915595	4040	4040	4040	4040	0
255	20240314	170000	450915595	4040	4040	4040	4040	0
256	20240314	165900	450915595	4040	4040	4040	4040	0
257	20240314	165800	450915595	4040	4040	4040	4040	0
258	20240314	165700	450915595	4040	4040	4040	4040	0
259	20240314	165600	450915595	4040	4040	4040	4040	0
260	20240314	165500	450915595	4040	4040	4040	4040	0
261	20240314	165400	450915595	4040	4040	4040	4040	0
262	20240314	165300	450915595	4040	4040	4040	4040	0
263	20240314	165200	450915595	4040	4040	4040	4040	0
264	20240314	165100	450915595	4040	4040	4040	4040	0
265	20240314	165000	450915595	4040	4040	4040	4040	0
266	20240314	164900	450915595	4040	4040	4040	4040	0
267	20240314	164800	450915595	4040	4040	4040	4040	0
268	20240314	164700	450915595	4040	4040	4040	4040	0
269	20240314	164600	450915595	4040	4040	4040	4040	0
270	20240314	164500	450915595	4040	4040	4040	4040	0
271	20240314	164400	450915595	4040	4040	4040	4040	0
272	20240314	164300	450915595	4040	4040	4040	4040	10723
273	20240314	164200	450915595	4040	4040	4040	4040	0
274	20240314	164100	450915595	4040	4040	4040	4040	0
275	20240314	164000	450915595	4040	4040	4040	4040	0
276	20240314	163900	450915595	4040	4040	4040	4040	0
277	20240314	163800	450915595	4040	4040	4040	4040	0
278	20240314	163700	450915595	4040	4040	4040	4040	0
279	20240314	163600	450915595	4040	4040	4040	4040	0
280	20240314	163500	450915595	4040	4040	4040	4040	0
281	20240314	163400	450915595	4040	4040	4040	4040	0
282	20240314	163300	450915595	4040	4040	4040	4040	0
283	20240314	163200	450915595	4040	4040	4040	4040	0
284	20240314	163100	450915595	4040	4040	4040	4040	0
285	20240314	163000	450915595	4040	4040	4040	4040	0
286	20240314	162900	450915595	4040	4040	4040	4040	0
287	20240314	162800	450915595	4040	4040	4040	4040	0
288	20240314	162700	450915595	4040	4040	4040	4040	0
289	20240314	162600	450915595	4040	4040	4040	4040	0
290	20240314	162500	450915595	4040	4040	4040	4040	0
291	20240314	162400	450915595	4040	4040	4040	4040	0
292	20240314	162300	450915595	4040	4040	4040	4040	0
293	20240314	162200	450915595	4040	4040	4040	4040	0
294	20240314	162100	450915595	4040	4040	4040	4040	0
295	20240314	162000	450915595	4040	4040	4040	4040	0
296	20240314	161900	450915595	4040	4040	4040	4040	0
297	20240314	161800	450915595	4040	4040	4040	4040	0
298	20240314	161700	450915595	4040	4040	4040	4040	0
299	20240314	161600	450915595	4040	4040	4040	4040	0
300	20240314	161500	450915595	4040	4040	4040	4040	0
301	20240314	161400	450915595	4040	4040	4040	4040	0
302	20240314	161300	450915595	4040	4040	4040	4040	10723
303	20240314	161200	450915595	4040	4040	4040	4040	0
304	20240314	161100	450915595	4040	4040	4040	4040	0
305	20240314	161000	450915595	4040	4040	4040	4040	0
306	20240314	160900	450915595	4040	4040	4040	4040	0
307	20240314	160800	450915595	4040	4040	4040	4040	0
308	20240314	160700	450915595	4040	4040	4040	4040	0
309	20240314	160600	450915595	4040	4040	4040	4040	0
310	20240314	160500	450915595	4040	4040	4040	4040	0
311	20240314	160400	450915595	4040	4040	4040	4040	0
312	20240314	160300	450915595	4040	4040	4040	4040	0
313	20240314	160200	450915595	4040	4040	4040	4040	0
314	20240314	160100	450915595	4040	4040	4040	4040	0
315	20240314	160000	450915595	4040	4040	4040	4040	0
316	20240314	155900	450915595	4040	4040	4040	4040	0
317	20240314	155800	450915595	4040	4040	4040	4040	0
318	20240314	155700	450915595	4040	4040	4040	4040	0
319	20240314	155600	450915595	4040	4040	4040	4040	0
320	20240314	155500	450915595	4040	4040	4040	4040	0
321	20240314	155400	450915595	4040	4040	4040	4040	0
322	20240314	155300	450915595	4040	4040	4040	4040	0
323	20240314	155200	450915595	4040	4040	4040	4040	0
324	20240314	155100	450915595	4040	4040	4040	4040	0
325	20240314	155000	450915595	4040	4040	4040	4040	0
326	20240314	154900	450915595	4040	4040	4040	4040	0
327	20240314	154800	450915595	4040	4040	4040	4040	0
328	20240314	154700	450915595	4040	4040	4040	4040	0
329	20240314	154600	450915595	4040	4040	4040	4040	0
330	20240314	154500	450915595	4040	4040	4040	4040	0
331	20240314	154400	450915595	4040	4040	4040	4040	0
332	20240314	154300	450915595	4040	4040	4040	4040	10723
333	20240314	154200	450915595	4040	4040	4040	4040	0
334	20240314	154100	450915595	4040	4040	4040	4040	0
335	20240314	154000	450915595	4040	4040	4040	4040	0
336	20240314	153900	450915595	4040	4040	4040	4040	0
337	20240314	153800	450915595	4040	4040	4040	4040	0
338	20240314	153700	450915595	4040	4040	4040	4040	0
339	20240314	153600	450915595	4040	4040	4040	4040	0
340	20240314	153500	450915595	4040	4040	4040	4040	0
341	20240314	153400	450915595	4040	4040	4040	4040	0
342	20240314	153300	450915595	4040	4040	4040	4040	0
343	20240314	153200	450915595	4040	4040	4040	4040	0
344	20240314	153100	450915595	4040	4040	4040	4040	0
345	20240314	153000	450915595	4040	4040	4040	4040	10723
346	20240314	152900	407594675	4095	4095	4095	4095	0
347	20240314	152800	407594675	4095	4095	4095	4095	0
348	20240314	152700	407594675	4095	4095	4095	4095	0
349	20240314	152600	407594675	4095	4095	4095	4095	0
350	20240314	152500	407594675	4095	4095	4095	4095	0
351	20240314	152400	407594675	4095	4095	4095	4095	0
352	20240314	152300	407594675	4095	4095	4095	4095	0
353	20240314	152200	407594675	4095	4095	4095	4095	0
354	20240314	152100	407594675	4095	4095	4095	4095	0
355	20240314	152000	407594675	4095	4095	4095	4095	0
356	20240314	151900	407594675	4095	4075	4095	4065	585
357	20240314	151800	405207600	4075	4055	4075	4050	585
358	20240314	151700	402836300	4055	4075	4075	4055	28
359	20240314	151600	402722700	4060	4060	4060	4060	73
360	20240314	151500	402426320	4075	4075	4075	4075	1
361	20240314	151400	402422245	4075	4075	4075	4075	0
362	20240314	151300	402422245	4075	4060	4075	4060	14
363	20240314	151200	402365315	4060	4055	4060	4055	1172
364	20240314	151100	397612495	4055	4060	4080	4055	1413
365	20240314	151000	391877730	4085	4085	4085	4085	1
366	20240314	150900	391873645	4080	4070	4080	4070	1112
367	20240314	150800	387337420	4055	4055	4055	4055	1
368	20240314	150700	387333365	4055	4070	4070	4055	110
369	20240314	150600	386885815	4070	4050	4070	4050	3
370	20240314	150500	386873625	4080	4080	4080	4080	0
371	20240314	150400	386873625	4080	4080	4080	4050	6064
372	20240314	150300	362311995	4070	4070	4070	4070	700
373	20240314	150200	359462995	4070	4070	4070	4070	3
374	20240314	150100	359450785	4080	4080	4080	4080	40
375	20240314	150000	359287585	4080	4070	4080	4070	43
376	20240314	145900	359112345	4080	4075	4080	4070	125
377	20240314	145800	358602850	4070	4070	4075	4070	307
378	20240314	145700	357353345	4075	4070	4075	4050	10833
379	20240314	145600	313456210	4070	4070	4070	4050	1510
380	20240314	145500	307329760	4070	4060	4070	4050	1125
381	20240314	145400	302769600	4070	4055	4070	4055	3
382	20240314	145300	302757410	4070	4055	4070	4055	13
383	20240314	145200	302704525	4070	4065	4075	4045	7660
384	20240314	145100	271685920	4050	4085	4085	4050	14235
385	20240314	145000	213752580	4090	4090	4090	4090	0
386	20240314	144900	213752580	4090	4090	4090	4090	100
387	20240314	144800	213343580	4090	4090	4090	4085	54
388	20240314	144700	213122780	4090	4085	4090	4085	603
389	20240314	144600	210659510	4090	4090	4090	4090	31
390	20240314	144500	210532720	4095	4095	4095	4095	1
391	20240314	144400	210528625	4090	4090	4090	4090	0
392	20240314	144300	210528625	4090	4090	4090	4090	0
393	20240314	144200	210528625	4090	4090	4090	4090	408
394	20240314	144100	208859905	4090	4090	4090	4090	172
395	20240314	144000	208156425	4090	4090	4090	4090	0
396	20240314	143900	208156425	4090	4100	4100	4090	9
397	20240314	143800	208119555	4100	4100	4100	4100	0
398	20240314	143700	208119555	4100	4100	4100	4100	100
399	20240314	143600	207709555	4095	4095	4095	4095	0
400	20240314	143500	207709555	4095	4100	4100	4095	1166
401	20240314	143400	202934745	4110	4110	4110	4110	0
402	20240314	143300	202934745	4110	4110	4110	4110	0
403	20240314	143200	202934745	4110	4110	4110	4110	0
404	20240314	143100	202934745	4110	4110	4110	4110	0
405	20240314	143000	202934745	4110	4110	4110	4110	0
406	20240314	142900	202934745	4110	4110	4110	4110	0
407	20240314	142800	202934745	4110	4110	4110	4110	0
408	20240314	142700	202934745	4110	4110	4110	4110	0
409	20240314	142600	202934745	4110	4110	4110	4110	1
410	20240314	142500	202930635	4095	4095	4095	4095	0
411	20240314	142400	202930635	4095	4095	4095	4095	140
412	20240314	142300	202357335	4095	4095	4095	4095	2
413	20240314	142200	202349145	4095	4095	4095	4095	0
414	20240314	142100	202349145	4095	4095	4095	4095	75
415	20240314	142000	202042020	4095	4095	4095	4095	25
416	20240314	141900	201939645	4095	4095	4095	4095	27
417	20240314	141800	201829080	4110	4110	4110	4110	1
418	20240314	141700	201824970	4110	4110	4110	4110	25
419	20240314	141600	201722220	4115	4115	4115	4115	0
420	20240314	141500	201722220	4115	4115	4115	4115	0
421	20240314	141400	201722220	4115	4115	4115	4115	0
422	20240314	141300	201722220	4115	4115	4115	4115	0
423	20240314	141200	201722220	4115	4115	4115	4115	0
424	20240314	141100	201722220	4115	4115	4115	4115	0
425	20240314	141000	201722220	4115	4115	4115	4115	0
426	20240314	140900	201722220	4115	4115	4115	4115	0
427	20240314	140800	201722220	4115	4115	4115	4115	0
428	20240314	140700	201722220	4115	4105	4115	4105	3
429	20240314	140600	201709895	4115	4115	4115	4115	0
430	20240314	140500	201709895	4115	4115	4115	4115	2
431	20240314	140400	201701665	4115	4115	4115	4115	0
432	20240314	140300	201701665	4115	4115	4115	4115	0
433	20240314	140200	201701665	4115	4115	4115	4115	0
434	20240314	140100	201701665	4115	4115	4115	4115	0
435	20240314	140000	201701665	4115	4115	4115	4115	0
436	20240314	135900	201701665	4115	4100	4115	4100	17
437	20240314	135800	201631930	4100	4100	4100	4100	0
438	20240314	135700	201631930	4100	4100	4100	4100	10
439	20240314	135600	201590930	4100	4100	4100	4100	0
440	20240314	135500	201590930	4100	4100	4100	4100	0
441	20240314	135400	201590930	4100	4100	4100	4100	0
442	20240314	135300	201590930	4100	4100	4100	4100	0
443	20240314	135200	201590930	4100	4100	4100	4100	0
444	20240314	135100	201590930	4100	4100	4100	4100	0
445	20240314	135000	201590930	4100	4100	4100	4100	0
446	20240314	134900	201590930	4100	4095	4100	4095	119
447	20240314	134800	201103595	4090	4090	4090	4075	1439
448	20240314	134700	195225435	4075	4075	4075	4075	480
449	20240314	134600	193269435	4075	4075	4075	4075	0
450	20240314	134500	193269435	4075	4075	4075	4075	0
451	20240314	134400	193269435	4075	4080	4080	4075	250
452	20240314	134300	192250635	4100	4100	4100	4100	0
453	20240314	134200	192250635	4100	4100	4100	4100	12
454	20240314	134100	192201435	4075	4100	4100	4075	594
455	20240314	134000	189780785	4070	4070	4070	4070	0
456	20240314	133900	189780785	4070	4080	4080	4070	500
457	20240314	133800	187744980	4100	4100	4100	4100	0
458	20240314	133700	187744980	4100	4100	4100	4100	0
459	20240314	133600	187744980	4100	4100	4100	4100	0
460	20240314	133500	187744980	4100	4100	4100	4100	487
461	20240314	133400	185748280	4100	4100	4100	4100	0
462	20240314	133300	185748280	4100	4100	4100	4100	0
463	20240314	133200	185748280	4100	4100	4100	4100	0
464	20240314	133100	185748280	4100	4100	4100	4100	0
465	20240314	133000	185748280	4100	4100	4100	4100	0
466	20240314	132900	185748280	4100	4100	4100	4100	4
467	20240314	132800	185731880	4075	4075	4075	4075	0
468	20240314	132700	185731880	4075	4075	4075	4075	0
469	20240314	132600	185731880	4075	4075	4075	4075	1136
470	20240314	132500	181102680	4100	4100	4100	4100	0
471	20240314	132400	181102680	4100	4080	4100	4080	1398
472	20240314	132300	175376285	4070	4070	4070	4070	200
473	20240314	132200	174562285	4080	4080	4080	4080	0
474	20240314	132100	174562285	4080	4080	4080	4080	0
475	20240314	132000	174562285	4080	4080	4080	4080	123
476	20240314	131900	174060445	4070	4070	4070	4070	0
477	20240314	131800	174060445	4070	4070	4070	4070	0
478	20240314	131700	174060445	4070	4070	4070	4070	0
479	20240314	131600	174060445	4070	4070	4070	4070	0
480	20240314	131500	174060445	4070	4070	4070	4070	100
481	20240314	131400	173653445	4075	4075	4075	4075	0
482	20240314	131300	173653445	4075	4075	4075	4075	0
483	20240314	131200	173653445	4075	4075	4075	4075	0
484	20240314	131100	173653445	4075	4075	4075	4075	0
485	20240314	131000	173653445	4075	4075	4075	4075	0
486	20240314	130900	173653445	4075	4075	4075	4075	0
487	20240314	130800	173653445	4075	4075	4075	4075	0
488	20240314	130700	173653445	4075	4075	4075	4075	0
489	20240314	130600	173653445	4075	4075	4075	4075	0
490	20240314	130500	173653445	4075	4075	4075	4075	405
491	20240314	130400	172003070	4075	4075	4075	4075	0
492	20240314	130300	172003070	4075	4075	4075	4075	0
493	20240314	130200	172003070	4075	4075	4075	4075	0
494	20240314	130100	172003070	4075	4080	4080	4075	22
495	20240314	130000	171913415	4085	4085	4085	4085	0
496	20240314	125900	171913415	4085	4085	4085	4085	0
497	20240314	125800	171913415	4085	4085	4085	4085	0
498	20240314	125700	171913415	4085	4085	4085	4085	2
499	20240314	125600	171905245	4070	4070	4070	4070	0
500	20240314	125500	171905245	4070	4070	4070	4070	0
501	20240314	125400	171905245	4070	4070	4070	4070	0
502	20240314	125300	171905245	4070	4070	4070	4070	0
503	20240314	125200	171905245	4070	4070	4070	4070	5
504	20240314	125100	171884895	4070	4070	4070	4070	0
505	20240314	125000	171884895	4070	4085	4085	4070	43
506	20240314	124900	171709540	4085	4085	4085	4085	27
507	20240314	124800	171599245	4085	4070	4090	4065	292
508	20240314	124700	170411020	4070	4070	4070	4070	0
509	20240314	124600	170411020	4070	4090	4090	4070	2778
510	20240314	124500	159096990	4095	4095	4095	4095	0
511	20240314	124400	159096990	4095	4095	4095	4095	0
512	20240314	124300	159096990	4095	4095	4095	4095	0
513	20240314	124200	159096990	4095	4095	4095	4095	0
514	20240314	124100	159096990	4095	4095	4095	4095	0
515	20240314	124000	159096990	4095	4095	4095	4095	0
516	20240314	123900	159096990	4095	4095	4095	4095	0
517	20240314	123800	159096990	4095	4095	4095	4095	0
518	20240314	123700	159096990	4095	4095	4095	4095	0
519	20240314	123600	159096990	4095	4095	4095	4095	0
520	20240314	123500	159096990	4095	4095	4095	4095	0
521	20240314	123400	159096990	4095	4095	4095	4095	0
522	20240314	123300	159096990	4095	4095	4095	4095	52
523	20240314	123200	158884050	4095	4095	4095	4095	0
524	20240314	123100	158884050	4095	4095	4095	4095	0
525	20240314	123000	158884050	4095	4095	4095	4095	8
526	20240314	122900	158851290	4095	4095	4095	4095	0
527	20240314	122800	158851290	4095	4095	4095	4095	0
528	20240314	122700	158851290	4095	4095	4095	4095	0
529	20240314	122600	158851290	4095	4095	4095	4095	0
530	20240314	122500	158851290	4095	4095	4095	4095	1
531	20240314	122400	158847195	4095	4095	4095	4095	116
532	20240314	122300	158372175	4080	4080	4080	4080	0
533	20240314	122200	158372175	4080	4080	4080	4080	0
534	20240314	122100	158372175	4080	4080	4080	4080	0
535	20240314	122000	158372175	4080	4080	4080	4080	1
536	20240314	121900	158368095	4095	4095	4095	4095	2
537	20240314	121800	158359905	4095	4095	4095	4095	0
538	20240314	121700	158359905	4095	4095	4095	4095	0
539	20240314	121600	158359905	4095	4095	4095	4095	0
540	20240314	121500	158359905	4095	4095	4095	4095	0
541	20240314	121400	158359905	4095	4095	4095	4095	0
542	20240314	121300	158359905	4095	4095	4095	4095	0
543	20240314	121200	158359905	4095	4095	4095	4095	0
544	20240314	121100	158359905	4095	4095	4095	4095	0
545	20240314	121000	158359905	4095	4095	4095	4095	0
546	20240314	120900	158359905	4095	4095	4095	4095	0
547	20240314	120800	158359905	4095	4095	4095	4095	0
548	20240314	120700	158359905	4095	4095	4095	4095	5
549	20240314	120600	158339430	4075	4075	4075	4075	0
550	20240314	120500	158339430	4075	4075	4075	4075	129
551	20240314	120400	157813755	4075	4080	4080	4075	2002
552	20240314	120300	149654360	4080	4080	4080	4080	179
553	20240314	120200	148924040	4080	4105	4105	4080	328
554	20240314	120100	147585750	4080	4080	4080	4080	0
555	20240314	120000	147585750	4080	4085	4085	4080	1016
556	20240314	115900	143439385	4110	4110	4110	4110	0
557	20240314	115800	143439385	4110	4110	4110	4110	10
558	20240314	115700	143398285	4105	4105	4105	4105	0
559	20240314	115600	143398285	4105	4105	4105	4105	0
560	20240314	115500	143398285	4105	4105	4105	4105	325
561	20240314	115400	142064160	4120	4120	4120	4120	0
562	20240314	115300	142064160	4120	4120	4120	4120	0
563	20240314	115200	142064160	4120	4120	4120	4120	0
564	20240314	115100	142064160	4120	4120	4120	4120	0
565	20240314	115000	142064160	4120	4120	4120	4120	0
566	20240314	114900	142064160	4120	4115	4120	4115	2
567	20240314	114800	142055925	4115	4115	4115	4115	460
568	20240314	114700	140163025	4120	4095	4120	4095	682
569	20240314	114600	137367005	4090	4090	4090	4090	0
570	20240314	114500	137367005	4090	4090	4090	4090	3
571	20240314	114400	137354735	4095	4080	4095	4080	4
572	20240314	114300	137338385	4090	4090	4090	4090	50
573	20240314	114200	137133885	4080	4080	4080	4080	0
574	20240314	114100	137133885	4080	4085	4085	4080	107
575	20240314	114000	136697275	4100	4100	4100	4100	0
576	20240314	113900	136697275	4100	4100	4100	4100	0
577	20240314	113800	136697275	4100	4100	4100	4100	6
578	20240314	113700	136672675	4100	4100	4100	4100	2
579	20240314	113600	136664475	4080	4080	4080	4080	0
580	20240314	113500	136664475	4080	4100	4100	4080	28
581	20240314	113400	136550215	4100	4100	4100	4100	0
582	20240314	113300	136550215	4100	4100	4100	4100	40
583	20240314	113200	136386215	4080	4095	4095	4080	105
584	20240314	113100	135957720	4095	4095	4095	4095	1
585	20240314	113000	135953625	4100	4100	4100	4100	0
586	20240314	112900	135953625	4100	4100	4100	4100	0
587	20240314	112800	135953625	4100	4100	4100	4100	12
588	20240314	112700	135904425	4100	4100	4100	4100	0
589	20240314	112600	135904425	4100	4100	4100	4100	2
590	20240314	112500	135896225	4100	4090	4100	4090	120
591	20240314	112400	135405225	4090	4090	4090	4090	0
592	20240314	112300	135405225	4090	4100	4100	4090	3
593	20240314	112200	135392940	4105	4105	4105	4105	0
594	20240314	112100	135392940	4105	4105	4105	4105	0
595	20240314	112000	135392940	4105	4100	4105	4100	230
596	20240314	111900	134449205	4100	4095	4100	4095	153
597	20240314	111800	133822660	4090	4090	4090	4090	3
598	20240314	111700	133810390	4090	4085	4090	4085	340
599	20240314	111600	132420505	4085	4085	4085	4085	0
600	20240314	111500	132420505	4085	4085	4085	4085	0
601	20240314	111400	132420505	4085	4085	4085	4085	0
602	20240314	111300	132420505	4085	4080	4085	4080	518
603	20240314	111200	130306825	4080	4080	4080	4080	46
604	20240314	111100	130119145	4080	4080	4080	4080	0
605	20240314	111000	130119145	4080	4070	4080	4070	482
606	20240314	110900	128155705	4075	4075	4075	4075	56
607	20240314	110800	127927505	4075	4075	4075	4075	0
608	20240314	110700	127927505	4075	4075	4075	4075	2
609	20240314	110600	127919355	4075	4075	4075	4075	26
610	20240314	110500	127813405	4070	4070	4070	4070	0
611	20240314	110400	127813405	4070	4070	4070	4070	500
612	20240314	110300	125778405	4070	4070	4070	4070	0
613	20240314	110200	125778405	4070	4070	4070	4070	0
614	20240314	110100	125778405	4070	4070	4070	4070	5
615	20240314	110000	125758055	4075	4075	4075	4075	0
616	20240314	105900	125758055	4075	4070	4075	4070	4
617	20240314	105800	125741765	4075	4070	4075	4070	1714
618	20240314	105700	118765775	4075	4075	4075	4075	0
619	20240314	105600	118765775	4075	4075	4075	4075	0
620	20240314	105500	118765775	4075	4075	4075	4075	6
621	20240314	105400	118741325	4075	4075	4075	4075	0
622	20240314	105300	118741325	4075	4075	4075	4075	10
623	20240314	105200	118700575	4075	4075	4075	4075	1
624	20240314	105100	118696500	4070	4070	4070	4070	400
625	20240314	105000	117068500	4070	4070	4070	4070	750
626	20240314	104900	114016000	4070	4075	4075	4070	1700
627	20240314	104800	107096995	4075	4070	4075	4070	270
628	20240314	104700	105998090	4070	4070	4070	4070	600
629	20240314	104600	103556090	4070	4075	4075	4070	233
630	20240314	104500	102606670	4075	4075	4075	4075	500
631	20240314	104400	100569170	4080	4080	4080	4080	0
632	20240314	104300	100569170	4080	4080	4080	4080	0
633	20240314	104200	100569170	4080	4080	4080	4080	0
634	20240314	104100	100569170	4080	4080	4080	4080	0
635	20240314	104000	100569170	4080	4080	4080	4080	46
636	20240314	103900	100381490	4085	4085	4085	4085	0
637	20240314	103800	100381490	4085	4085	4085	4085	2
638	20240314	103700	100373320	4085	4085	4085	4085	0
639	20240314	103600	100373320	4085	4085	4085	4085	241
640	20240314	103500	99388835	4085	4085	4085	4085	3
641	20240314	103400	99376580	4085	4085	4085	4085	0
642	20240314	103300	99376580	4085	4085	4085	4085	0
643	20240314	103200	99376580	4085	4085	4085	4085	0
644	20240314	103100	99376580	4085	4085	4085	4085	1
645	20240314	103000	99372495	4085	4085	4085	4085	0
646	20240314	102900	99372495	4085	4085	4085	4085	0
647	20240314	102800	99372495	4085	4070	4085	4070	4
648	20240314	102700	99356185	4070	4080	4080	4070	5459
649	20240314	102600	77088215	4085	4085	4085	4085	104
650	20240314	102500	76663375	4090	4085	4090	4085	305
651	20240314	102400	75416950	4085	4085	4090	4085	374
652	20240314	102300	73889145	4085	4085	4085	4085	0
653	20240314	102200	73889145	4085	4085	4085	4085	100
654	20240314	102100	73480645	4085	4085	4085	4085	0
655	20240314	102000	73480645	4085	4085	4085	4085	460
656	20240314	101900	71601545	4095	4095	4095	4095	0
657	20240314	101800	71601545	4095	4095	4095	4095	0
658	20240314	101700	71601545	4095	4095	4095	4095	100
659	20240314	101600	71192045	4095	4095	4095	4095	0
660	20240314	101500	71192045	4095	4095	4095	4095	60
661	20240314	101400	70946345	4095	4095	4095	4095	0
662	20240314	101300	70946345	4095	4095	4095	4095	5
663	20240314	101200	70925870	4100	4085	4100	4080	167
664	20240314	101100	70243700	4080	4095	4095	4080	2268
665	20240314	101000	60974000	4095	4095	4095	4095	388
666	20240314	100900	59385140	4100	4110	4110	4100	1380
667	20240314	100800	53721610	4110	4115	4115	4110	61
668	20240314	100700	53470890	4155	4110	4155	4110	281
669	20240314	100600	52315935	4110	4135	4160	4110	550
670	20240314	100500	50037940	4105	4110	4110	4105	623
671	20240314	100400	47480415	4135	4135	4135	4135	0
672	20240314	100300	47480415	4135	4135	4135	4135	0
673	20240314	100200	47480415	4135	4135	4135	4135	0
674	20240314	100100	47480415	4135	4135	4135	4135	0
675	20240314	100000	47480415	4135	4135	4135	4135	0
676	20240314	095900	47480415	4135	4115	4135	4115	98
677	20240314	095800	47076985	4100	4100	4100	4100	0
678	20240314	095700	47076985	4100	4100	4100	4100	0
679	20240314	095600	47076985	4100	4115	4115	4100	4
680	20240314	095500	47060570	4115	4115	4115	4115	1
681	20240314	095400	47056455	4115	4100	4115	4100	503
682	20240314	095300	44989070	4095	4095	4095	4095	1
683	20240314	095200	44984975	4095	4095	4095	4095	0
684	20240314	095100	44984975	4095	4095	4095	4095	1191
685	20240314	095000	40107830	4100	4100	4100	4100	0
686	20240314	094900	40107830	4100	4105	4105	4100	1724
687	20240314	094800	33039425	4105	4105	4105	4105	0
688	20240314	094700	33039425	4105	4100	4105	4100	136
689	20240314	094600	32481820	4100	4100	4100	4100	0
690	20240314	094500	32481820	4100	4100	4100	4100	800
691	20240314	094400	29201820	4115	4110	4115	4110	35
692	20240314	094300	29057960	4100	4100	4100	4100	0
693	20240314	094200	29057960	4100	4100	4100	4100	1
694	20240314	094100	29053860	4120	4120	4120	4120	3
695	20240314	094000	29041500	4120	4120	4120	4120	24
696	20240314	093900	28942620	4135	4135	4135	4135	0
697	20240314	093800	28942620	4135	4135	4135	4135	0
698	20240314	093700	28942620	4135	4135	4135	4135	2
699	20240314	093600	28934350	4095	4135	4135	4095	251
700	20240314	093500	27906465	4100	4100	4100	4095	514
701	20240314	093400	25800435	4100	4100	4100	4100	241
702	20240314	093300	24812335	4140	4140	4140	4140	0
703	20240314	093200	24812335	4140	4140	4140	4140	0
704	20240314	093100	24812335	4140	4140	4140	4140	0
705	20240314	093000	24812335	4140	4140	4140	4140	0
706	20240314	092900	24812335	4140	4140	4140	4140	0
707	20240314	092800	24812335	4140	4140	4140	4140	0
708	20240314	092700	24812335	4140	4100	4140	4095	223
709	20240314	092600	23897260	4100	4105	4105	4100	1529
710	20240314	092500	17627770	4110	4130	4130	4110	2113
711	20240314	092400	8930075	4140	4140	4140	4140	10
712	20240314	092300	8888675	4140	4140	4140	4140	10
713	20240314	092200	8847275	4140	4140	4140	4140	1
714	20240314	092100	8843135	4125	4125	4125	4125	0
715	20240314	092000	8843135	4125	4125	4125	4125	247
716	20240314	091900	7824260	4125	4125	4125	4125	252
717	20240314	091800	6784760	4125	4140	4140	4125	11
718	20240314	091700	6739370	4125	4125	4125	4125	319
719	20240314	091600	5423495	4130	4125	4130	4125	430
720	20240314	091500	3649495	4140	4140	4140	4140	5
721	20240314	091400	3628795	4140	4140	4140	4140	1
722	20240314	091300	3624655	4140	4140	4140	4140	1
723	20240314	091200	3620515	4125	4125	4125	4125	13
724	20240314	091100	3566890	4145	4140	4160	4125	583
725	20240314	091000	1160425	4140	4145	4145	4140	82
726	20240314	090900	820550	4145	4145	4145	4145	5
727	20240314	090800	799825	4155	4155	4155	4155	0
728	20240314	090700	799825	4155	4155	4155	4155	1
729	20240314	090600	795670	4155	4155	4155	4155	0
730	20240314	090500	795670	4155	4155	4155	4155	19
731	20240314	090400	716725	4145	4145	4145	4145	0
732	20240314	090300	716725	4145	4160	4160	4145	49
733	20240314	090200	512900	4160	4160	4160	4160	1
734	20240314	090100	508740	4170	4170	4170	4170	0
735	20240314	090000	508740	4170	4170	4170	4170	100