KissMeData/131290/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201800	6801338100	58200	58200	58200	58200	2992
3	20240314	201700	6801338100	58200	58200	58200	58200	0
4	20240314	201600	6801338100	58200	58200	58200	58200	0
5	20240314	201500	6801338100	58200	58200	58200	58200	0
6	20240314	201400	6801338100	58200	58200	58200	58200	0
7	20240314	201300	6801338100	58200	58200	58200	58200	0
8	20240314	201200	6801338100	58200	58200	58200	58200	0
9	20240314	201100	6801338100	58200	58200	58200	58200	0
10	20240314	201000	6801338100	58200	58200	58200	58200	0
11	20240314	200900	6801338100	58200	58200	58200	58200	0
12	20240314	200800	6801338100	58200	58200	58200	58200	0
13	20240314	200700	6801338100	58200	58200	58200	58200	0
14	20240314	200600	6801338100	58200	58200	58200	58200	0
15	20240314	200500	6801338100	58200	58200	58200	58200	0
16	20240314	200400	6801338100	58200	58200	58200	58200	0
17	20240314	200300	6801338100	58200	58200	58200	58200	0
18	20240314	200200	6801338100	58200	58200	58200	58200	0
19	20240314	200100	6801338100	58200	58200	58200	58200	0
20	20240314	200000	6801338100	58200	58200	58200	58200	0
21	20240314	195900	6801338100	58200	58200	58200	58200	0
22	20240314	195800	6801338100	58200	58200	58200	58200	0
23	20240314	195700	6801338100	58200	58200	58200	58200	0
24	20240314	195600	6801338100	58200	58200	58200	58200	0
25	20240314	195500	6801338100	58200	58200	58200	58200	0
26	20240314	195400	6801338100	58200	58200	58200	58200	0
27	20240314	195300	6801338100	58200	58200	58200	58200	0
28	20240314	195200	6801338100	58200	58200	58200	58200	0
29	20240314	195100	6801338100	58200	58200	58200	58200	0
30	20240314	195000	6801338100	58200	58200	58200	58200	0
31	20240314	194900	6801338100	58200	58200	58200	58200	0
32	20240314	194800	6801338100	58200	58200	58200	58200	2992
33	20240314	194700	6801338100	58200	58200	58200	58200	0
34	20240314	194600	6801338100	58200	58200	58200	58200	0
35	20240314	194500	6801338100	58200	58200	58200	58200	0
36	20240314	194400	6801338100	58200	58200	58200	58200	0
37	20240314	194300	6801338100	58200	58200	58200	58200	0
38	20240314	194200	6801338100	58200	58200	58200	58200	0
39	20240314	194100	6801338100	58200	58200	58200	58200	0
40	20240314	194000	6801338100	58200	58200	58200	58200	0
41	20240314	193900	6801338100	58200	58200	58200	58200	0
42	20240314	193800	6801338100	58200	58200	58200	58200	0
43	20240314	193700	6801338100	58200	58200	58200	58200	0
44	20240314	193600	6801338100	58200	58200	58200	58200	0
45	20240314	193500	6801338100	58200	58200	58200	58200	0
46	20240314	193400	6801338100	58200	58200	58200	58200	0
47	20240314	193300	6801338100	58200	58200	58200	58200	0
48	20240314	193200	6801338100	58200	58200	58200	58200	0
49	20240314	193100	6801338100	58200	58200	58200	58200	0
50	20240314	193000	6801338100	58200	58200	58200	58200	0
51	20240314	192900	6801338100	58200	58200	58200	58200	0
52	20240314	192800	6801338100	58200	58200	58200	58200	0
53	20240314	192700	6801338100	58200	58200	58200	58200	0
54	20240314	192600	6801338100	58200	58200	58200	58200	0
55	20240314	192500	6801338100	58200	58200	58200	58200	0
56	20240314	192400	6801338100	58200	58200	58200	58200	0
57	20240314	192300	6801338100	58200	58200	58200	58200	0
58	20240314	192200	6801338100	58200	58200	58200	58200	0
59	20240314	192100	6801338100	58200	58200	58200	58200	0
60	20240314	192000	6801338100	58200	58200	58200	58200	0
61	20240314	191900	6801338100	58200	58200	58200	58200	0
62	20240314	191800	6801338100	58200	58200	58200	58200	2992
63	20240314	191700	6801338100	58200	58200	58200	58200	0
64	20240314	191600	6801338100	58200	58200	58200	58200	0
65	20240314	191500	6801338100	58200	58200	58200	58200	0
66	20240314	191400	6801338100	58200	58200	58200	58200	0
67	20240314	191300	6801338100	58200	58200	58200	58200	0
68	20240314	191200	6801338100	58200	58200	58200	58200	0
69	20240314	191100	6801338100	58200	58200	58200	58200	0
70	20240314	191000	6801338100	58200	58200	58200	58200	0
71	20240314	190900	6801338100	58200	58200	58200	58200	0
72	20240314	190800	6801338100	58200	58200	58200	58200	0
73	20240314	190700	6801338100	58200	58200	58200	58200	0
74	20240314	190600	6801338100	58200	58200	58200	58200	0
75	20240314	190500	6801338100	58200	58200	58200	58200	0
76	20240314	190400	6801338100	58200	58200	58200	58200	0
77	20240314	190300	6801338100	58200	58200	58200	58200	0
78	20240314	190200	6801338100	58200	58200	58200	58200	0
79	20240314	190100	6801338100	58200	58200	58200	58200	0
80	20240314	190000	6801338100	58200	58200	58200	58200	0
81	20240314	185900	6801338100	58200	58200	58200	58200	0
82	20240314	185800	6801338100	58200	58200	58200	58200	0
83	20240314	185700	6801338100	58200	58200	58200	58200	0
84	20240314	185600	6801338100	58200	58200	58200	58200	0
85	20240314	185500	6801338100	58200	58200	58200	58200	0
86	20240314	185400	6801338100	58200	58200	58200	58200	0
87	20240314	185300	6801338100	58200	58200	58200	58200	0
88	20240314	185200	6801338100	58200	58200	58200	58200	0
89	20240314	185100	6801338100	58200	58200	58200	58200	0
90	20240314	185000	6801338100	58200	58200	58200	58200	0
91	20240314	184900	6801338100	58200	58200	58200	58200	0
92	20240314	184800	6801338100	58200	58200	58200	58200	2992
93	20240314	184700	6801338100	58200	58200	58200	58200	0
94	20240314	184600	6801338100	58200	58200	58200	58200	0
95	20240314	184500	6801338100	58200	58200	58200	58200	0
96	20240314	184400	6801338100	58200	58200	58200	58200	0
97	20240314	184300	6801338100	58200	58200	58200	58200	0
98	20240314	184200	6801338100	58200	58200	58200	58200	0
99	20240314	184100	6801338100	58200	58200	58200	58200	0
100	20240314	184000	6801338100	58200	58200	58200	58200	0
101	20240314	183900	6801338100	58200	58200	58200	58200	0
102	20240314	183800	6801338100	58200	58200	58200	58200	0
103	20240314	183700	6801338100	58200	58200	58200	58200	0
104	20240314	183600	6801338100	58200	58200	58200	58200	0
105	20240314	183500	6801338100	58200	58200	58200	58200	0
106	20240314	183400	6801338100	58200	58200	58200	58200	0
107	20240314	183300	6801338100	58200	58200	58200	58200	0
108	20240314	183200	6801338100	58200	58200	58200	58200	0
109	20240314	183100	6801338100	58200	58200	58200	58200	0
110	20240314	183000	6801338100	58200	58200	58200	58200	0
111	20240314	182900	6801338100	58200	58200	58200	58200	0
112	20240314	182800	6801338100	58200	58200	58200	58200	0
113	20240314	182700	6801338100	58200	58200	58200	58200	0
114	20240314	182600	6801338100	58200	58200	58200	58200	0
115	20240314	182500	6801338100	58200	58200	58200	58200	0
116	20240314	182400	6801338100	58200	58200	58200	58200	0
117	20240314	182300	6801338100	58200	58200	58200	58200	0
118	20240314	182200	6801338100	58200	58200	58200	58200	0
119	20240314	182100	6801338100	58200	58200	58200	58200	0
120	20240314	182000	6801338100	58200	58200	58200	58200	0
121	20240314	181900	6801338100	58200	58200	58200	58200	0
122	20240314	181800	6801338100	58200	58200	58200	58200	2992
123	20240314	181700	6801338100	58200	58200	58200	58200	0
124	20240314	181600	6801338100	58200	58200	58200	58200	0
125	20240314	181500	6801338100	58200	58200	58200	58200	0
126	20240314	181400	6801338100	58200	58200	58200	58200	0
127	20240314	181300	6801338100	58200	58200	58200	58200	0
128	20240314	181200	6801338100	58200	58200	58200	58200	0
129	20240314	181100	6801338100	58200	58200	58200	58200	0
130	20240314	181000	6801338100	58200	58200	58200	58200	0
131	20240314	180900	6801338100	58200	58200	58200	58200	0
132	20240314	180800	6801338100	58200	58200	58200	58200	0
133	20240314	180700	6801338100	58200	58200	58200	58200	0
134	20240314	180600	6801338100	58200	58200	58200	58200	0
135	20240314	180500	6801338100	58200	58200	58200	58200	0
136	20240314	180400	6801338100	58200	58200	58200	58200	0
137	20240314	180300	6801338100	58200	58200	58200	58200	0
138	20240314	180200	6801338100	58200	58200	58200	58200	0
139	20240314	180100	6801338100	58200	58200	58200	58200	0
140	20240314	180000	6801338100	58200	58200	58200	58200	0
141	20240314	175900	6801338100	58200	58200	58200	58200	0
142	20240314	175800	6801338100	58200	58200	58200	58200	0
143	20240314	175700	6801338100	58200	58200	58200	58200	0
144	20240314	175600	6801338100	58200	58200	58200	58200	0
145	20240314	175500	6801338100	58200	58200	58200	58200	0
146	20240314	175400	6801338100	58200	58200	58200	58200	0
147	20240314	175300	6801338100	58200	58200	58200	58200	0
148	20240314	175200	6801338100	58200	58200	58200	58200	0
149	20240314	175100	6801338100	58200	58200	58200	58200	0
150	20240314	175000	6801338100	58200	58200	58200	58200	0
151	20240314	174900	6801338100	58200	58200	58200	58200	0
152	20240314	174800	6801338100	58200	58200	58200	58200	2992
153	20240314	174700	6801338100	58200	58200	58200	58200	0
154	20240314	174600	6801338100	58200	58200	58200	58200	0
155	20240314	174500	6801338100	58200	58200	58200	58200	0
156	20240314	174400	6801338100	58200	58200	58200	58200	0
157	20240314	174300	6801338100	58200	58200	58200	58200	0
158	20240314	174200	6801338100	58200	58200	58200	58200	0
159	20240314	174100	6801338100	58200	58200	58200	58200	0
160	20240314	174000	6801338100	58200	58200	58200	58200	0
161	20240314	173900	6801338100	58200	58200	58200	58200	0
162	20240314	173800	6801338100	58200	58200	58200	58200	0
163	20240314	173700	6801338100	58200	58200	58200	58200	0
164	20240314	173600	6801338100	58200	58200	58200	58200	0
165	20240314	173500	6801338100	58200	58200	58200	58200	0
166	20240314	173400	6801338100	58200	58200	58200	58200	0
167	20240314	173300	6801338100	58200	58200	58200	58200	0
168	20240314	173200	6801338100	58200	58200	58200	58200	0
169	20240314	173100	6801338100	58200	58200	58200	58200	0
170	20240314	173000	6801338100	58200	58200	58200	58200	0
171	20240314	172900	6801338100	58200	58200	58200	58200	0
172	20240314	172800	6801338100	58200	58200	58200	58200	0
173	20240314	172700	6801338100	58200	58200	58200	58200	0
174	20240314	172600	6801338100	58200	58200	58200	58200	0
175	20240314	172500	6801338100	58200	58200	58200	58200	0
176	20240314	172400	6801338100	58200	58200	58200	58200	0
177	20240314	172300	6801338100	58200	58200	58200	58200	0
178	20240314	172200	6801338100	58200	58200	58200	58200	0
179	20240314	172100	6801338100	58200	58200	58200	58200	0
180	20240314	172000	6801338100	58200	58200	58200	58200	0
181	20240314	171900	6801338100	58200	58200	58200	58200	0
182	20240314	171800	6801338100	58200	58200	58200	58200	2992
183	20240314	171700	6801338100	58200	58200	58200	58200	0
184	20240314	171600	6801338100	58200	58200	58200	58200	0
185	20240314	171500	6801338100	58200	58200	58200	58200	0
186	20240314	171400	6801338100	58200	58200	58200	58200	0
187	20240314	171300	6801338100	58200	58200	58200	58200	0
188	20240314	171200	6801338100	58200	58200	58200	58200	0
189	20240314	171100	6801338100	58200	58200	58200	58200	0
190	20240314	171000	6801338100	58200	58200	58200	58200	0
191	20240314	170900	6801338100	58200	58200	58200	58200	0
192	20240314	170800	6801338100	58200	58200	58200	58200	0
193	20240314	170700	6801338100	58200	58200	58200	58200	0
194	20240314	170600	6801338100	58200	58200	58200	58200	0
195	20240314	170500	6801338100	58200	58200	58200	58200	0
196	20240314	170400	6801338100	58200	58200	58200	58200	0
197	20240314	170300	6801338100	58200	58200	58200	58200	0
198	20240314	170200	6801338100	58200	58200	58200	58200	0
199	20240314	170100	6801338100	58200	58200	58200	58200	0
200	20240314	170000	6801338100	58200	58200	58200	58200	0
201	20240314	165900	6801338100	58200	58200	58200	58200	0
202	20240314	165800	6801338100	58200	58200	58200	58200	0
203	20240314	165700	6801338100	58200	58200	58200	58200	0
204	20240314	165600	6801338100	58200	58200	58200	58200	0
205	20240314	165500	6801338100	58200	58200	58200	58200	0
206	20240314	165400	6801338100	58200	58200	58200	58200	0
207	20240314	165300	6801338100	58200	58200	58200	58200	0
208	20240314	165200	6801338100	58200	58200	58200	58200	0
209	20240314	165100	6801338100	58200	58200	58200	58200	0
210	20240314	165000	6801338100	58200	58200	58200	58200	0
211	20240314	164900	6801338100	58200	58200	58200	58200	0
212	20240314	164800	6801338100	58200	58200	58200	58200	2992
213	20240314	164700	6801338100	58200	58200	58200	58200	0
214	20240314	164600	6801338100	58200	58200	58200	58200	0
215	20240314	164500	6801338100	58200	58200	58200	58200	0
216	20240314	164400	6801338100	58200	58200	58200	58200	0
217	20240314	164300	6801338100	58200	58200	58200	58200	0
218	20240314	164200	6801338100	58200	58200	58200	58200	0
219	20240314	164100	6801338100	58200	58200	58200	58200	0
220	20240314	164000	6801338100	58200	58200	58200	58200	0
221	20240314	163900	6801338100	58200	58200	58200	58200	0
222	20240314	163800	6801338100	58200	58200	58200	58200	0
223	20240314	163700	6801338100	58200	58200	58200	58200	0
224	20240314	163600	6801338100	58200	58200	58200	58200	0
225	20240314	163500	6801338100	58200	58200	58200	58200	0
226	20240314	163400	6801338100	58200	58200	58200	58200	0
227	20240314	163300	6801338100	58200	58200	58200	58200	0
228	20240314	163200	6801338100	58200	58200	58200	58200	0
229	20240314	163100	6801338100	58200	58200	58200	58200	0
230	20240314	163000	6801338100	58200	58200	58200	58200	0
231	20240314	162900	6801338100	58200	58200	58200	58200	0
232	20240314	162800	6801338100	58200	58200	58200	58200	0
233	20240314	162700	6801338100	58200	58200	58200	58200	0
234	20240314	162600	6801338100	58200	58200	58200	58200	0
235	20240314	162500	6801338100	58200	58200	58200	58200	0
236	20240314	162400	6801338100	58200	58200	58200	58200	0
237	20240314	162300	6801338100	58200	58200	58200	58200	0
238	20240314	162200	6801338100	58200	58200	58200	58200	0
239	20240314	162100	6801338100	58200	58200	58200	58200	0
240	20240314	162000	6801338100	58200	58200	58200	58200	0
241	20240314	161900	6801338100	58200	58200	58200	58200	0
242	20240314	161800	6801338100	58200	58200	58200	58200	2992
243	20240314	161700	6801338100	58200	58200	58200	58200	0
244	20240314	161600	6801338100	58200	58200	58200	58200	0
245	20240314	161500	6801338100	58200	58200	58200	58200	0
246	20240314	161400	6801338100	58200	58200	58200	58200	0
247	20240314	161300	6801338100	58200	58200	58200	58200	0
248	20240314	161200	6801338100	58200	58200	58200	58200	0
249	20240314	161100	6801338100	58200	58200	58200	58200	0
250	20240314	161000	6801338100	58200	58200	58200	58200	0
251	20240314	160900	6801338100	58200	58200	58200	58200	0
252	20240314	160800	6801338100	58200	58200	58200	58200	0
253	20240314	160700	6801338100	58200	58200	58200	58200	0
254	20240314	160600	6801338100	58200	58200	58200	58200	0
255	20240314	160500	6801338100	58200	58200	58200	58200	0
256	20240314	160400	6801338100	58200	58200	58200	58200	0
257	20240314	160300	6801338100	58200	58200	58200	58200	0
258	20240314	160200	6801338100	58200	58200	58200	58200	0
259	20240314	160100	6801338100	58200	58200	58200	58200	0
260	20240314	160000	6801338100	58200	58200	58200	58200	0
261	20240314	155900	6801338100	58200	58200	58200	58200	0
262	20240314	155800	6801338100	58200	58200	58200	58200	0
263	20240314	155700	6801338100	58200	58200	58200	58200	0
264	20240314	155600	6801338100	58200	58200	58200	58200	0
265	20240314	155500	6801338100	58200	58200	58200	58200	0
266	20240314	155400	6801338100	58200	58200	58200	58200	0
267	20240314	155300	6801338100	58200	58200	58200	58200	0
268	20240314	155200	6801338100	58200	58200	58200	58200	0
269	20240314	155100	6801338100	58200	58200	58200	58200	0
270	20240314	155000	6801338100	58200	58200	58200	58200	0
271	20240314	154900	6801338100	58200	58200	58200	58200	0
272	20240314	154800	6801338100	58200	58200	58200	58200	2992
273	20240314	154700	6801338100	58200	58200	58200	58200	0
274	20240314	154600	6801338100	58200	58200	58200	58200	0
275	20240314	154500	6801338100	58200	58200	58200	58200	0
276	20240314	154400	6801338100	58200	58200	58200	58200	0
277	20240314	154300	6801338100	58200	58200	58200	58200	0
278	20240314	154200	6801338100	58200	58200	58200	58200	0
279	20240314	154100	6801338100	58200	58200	58200	58200	0
280	20240314	154000	6801338100	58200	58200	58200	58200	0
281	20240314	153900	6801338100	58200	58200	58200	58200	0
282	20240314	153800	6801338100	58200	58200	58200	58200	0
283	20240314	153700	6801338100	58200	58200	58200	58200	0
284	20240314	153600	6801338100	58200	58200	58200	58200	0
285	20240314	153500	6801338100	58200	58200	58200	58200	0
286	20240314	153400	6801338100	58200	58200	58200	58200	0
287	20240314	153300	6801338100	58200	58200	58200	58200	0
288	20240314	153200	6801338100	58200	58200	58200	58200	0
289	20240314	153100	6801338100	58200	58200	58200	58200	0
290	20240314	153000	6801338100	58200	58200	58200	58200	2992
291	20240314	152900	6627203700	58400	58400	58400	58400	0
292	20240314	152800	6627203700	58400	58400	58400	58400	0
293	20240314	152700	6627203700	58400	58400	58400	58400	0
294	20240314	152600	6627203700	58400	58400	58400	58400	0
295	20240314	152500	6627203700	58400	58400	58400	58400	0
296	20240314	152400	6627203700	58400	58400	58400	58400	0
297	20240314	152300	6627203700	58400	58400	58400	58400	0
298	20240314	152200	6627203700	58400	58400	58400	58400	0
299	20240314	152100	6627203700	58400	58400	58400	58400	0
300	20240314	152000	6627203700	58400	58400	58400	58400	0
301	20240314	151900	6627203700	58400	58400	58400	58300	530
302	20240314	151800	6596255200	58400	58200	58400	58200	702
303	20240314	151700	6555327100	58300	58200	58300	58200	56
304	20240314	151600	6552063800	58300	58200	58300	58200	628
305	20240314	151500	6515510600	58300	58100	58300	58100	136
306	20240314	151400	6507584200	58300	58100	58300	58100	361
307	20240314	151300	6486575100	58200	58300	58300	58100	67
308	20240314	151200	6482676700	58300	58100	58300	58100	313
309	20240314	151100	6464480400	58200	58300	58300	58100	31
310	20240314	151000	6462678300	58100	58100	58400	58100	790
311	20240314	150900	6416684200	58200	58200	58300	58200	958
312	20240314	150800	6360898500	58200	58200	58200	58100	510
313	20240314	150700	6331218500	58100	58000	58100	58000	244
314	20240314	150600	6317045100	58100	57800	58100	57800	1903
315	20240314	150500	6206776200	57800	57800	57900	57800	67
316	20240314	150400	6202903300	57800	57800	57900	57800	279
317	20240314	150300	6186750600	57900	57800	57900	57700	408
318	20240314	150200	6163169600	57800	57800	57900	57800	42
319	20240314	150100	6160739300	57900	57900	57900	57800	35
320	20240314	150000	6158713900	58000	57900	58000	57800	922
321	20240314	145900	6105360400	57800	57800	57900	57800	156
322	20240314	145800	6096337600	57900	57800	57900	57800	77
323	20240314	145700	6091884500	57800	57800	57900	57700	472
324	20240314	145600	6064626900	57800	57900	57900	57800	49
325	20240314	145500	6061794300	57900	57800	57900	57800	112
326	20240314	145400	6055317800	57800	57900	57900	57800	589
327	20240314	145300	6021269900	57900	57900	58000	57800	92
328	20240314	145200	6015947700	57800	57900	58000	57800	68
329	20240314	145100	6012017000	57800	57900	57900	57800	442
330	20240314	145000	5986459400	58000	57900	58000	57900	49
331	20240314	144900	5983621800	58000	57900	58000	57900	82
332	20240314	144800	5978873900	58000	57900	58100	57900	105
333	20240314	144700	5972786400	58000	57900	58000	57900	58
334	20240314	144600	5969428000	58000	57900	58100	57900	76
335	20240314	144500	5965024400	58100	57900	58100	57900	58
336	20240314	144400	5961665700	58100	58000	58100	58000	433
337	20240314	144300	5936551500	58100	58000	58100	58000	53
338	20240314	144200	5933477100	58000	58000	58100	58000	73
339	20240314	144100	5929242900	58100	58000	58100	58000	40
340	20240314	144000	5926922800	58000	58000	58100	58000	60
341	20240314	143900	5923442600	58000	58100	58100	58000	110
342	20240314	143800	5917057900	58000	58000	58100	58000	98
343	20240314	143700	5911372800	58000	58000	58100	58000	66
344	20240314	143600	5907544500	58000	58000	58100	58000	86
345	20240314	143500	5902556400	58100	57900	58100	57900	105
346	20240314	143400	5896476200	57900	58000	58100	57900	80
347	20240314	143300	5891837800	58000	57900	58100	57900	105
348	20240314	143200	5885754000	58000	58000	58000	57900	34
349	20240314	143100	5883783000	58000	58000	58100	58000	140
350	20240314	143000	5875660800	58100	58000	58100	58000	407
351	20240314	142900	5852054600	58000	58000	58100	58000	109
352	20240314	142800	5845732200	58100	58000	58100	58000	494
353	20240314	142700	5817079000	58000	58000	58100	58000	83
354	20240314	142600	5812264700	58100	58200	58200	58000	163
355	20240314	142500	5802796100	58100	58200	58200	58100	74
356	20240314	142400	5798496200	58100	58100	58200	58100	61
357	20240314	142300	5794951700	58100	58000	58200	58000	220
358	20240314	142200	5782169000	58000	57900	58200	57900	784
359	20240314	142100	5736634600	57900	58000	58000	57900	147
360	20240314	142000	5728115800	58000	57900	58000	57900	118
361	20240314	141900	5721280300	58000	57900	58000	57900	81
362	20240314	141800	5716588400	57900	57900	58000	57900	67
363	20240314	141700	5712708900	57900	57900	58000	57900	79
364	20240314	141600	5708134700	57900	57900	58000	57900	184
365	20240314	141500	5697481000	58000	57900	58000	57900	66
366	20240314	141400	5693659000	57900	57900	58000	57900	108
367	20240314	141300	5687405700	57900	57900	58000	57900	147
368	20240314	141200	5678894100	57900	57900	58000	57900	61
369	20240314	141100	5675361900	57900	57900	58000	57900	95
370	20240314	141000	5669855600	57900	57900	58000	57900	207
371	20240314	140900	5657867800	57800	57800	57900	57800	78
372	20240314	140800	5653357800	57800	57800	57900	57800	55
373	20240314	140700	5650178400	57800	57900	57900	57800	261
374	20240314	140600	5635072300	57900	57800	57900	57800	96
375	20240314	140500	5629517300	57900	57900	57900	57800	54
376	20240314	140400	5626395700	57800	57900	57900	57800	54
377	20240314	140300	5623274200	57800	57800	57900	57800	113
378	20240314	140200	5616737500	57900	57800	57900	57800	37
379	20240314	140100	5614598600	57800	57800	57900	57800	71
380	20240314	140000	5610493800	57900	57800	57900	57800	526
381	20240314	135900	5580089700	57700	57800	57900	57700	355
382	20240314	135800	5559576100	57800	57700	57800	57700	56
383	20240314	135700	5556344200	57700	57700	57800	57700	52
384	20240314	135600	5553343500	57700	57700	57800	57700	62
385	20240314	135500	5549765900	57700	57700	57800	57700	55
386	20240314	135400	5546592200	57800	57700	57800	57700	61
387	20240314	135300	5543072000	57700	57700	57800	57600	57
388	20240314	135200	5539784900	57600	57700	57800	57600	60
389	20240314	135100	5536325500	57700	57600	57700	57600	562
390	20240314	135000	5503901400	57600	57600	57700	57500	906
391	20240314	134900	5451718400	57700	57500	57700	57500	447
392	20240314	134800	5425973200	57500	57500	57600	57500	72
393	20240314	134700	5421832700	57500	57500	57600	57500	42
394	20240314	134600	5419417500	57600	57500	57600	57500	184
395	20240314	134500	5408834300	57600	57500	57600	57500	40
396	20240314	134400	5406534100	57500	57500	57600	57500	72
397	20240314	134300	5402392600	57500	57500	57500	57500	51
398	20240314	134200	5399460100	57500	57500	57600	57500	250
399	20240314	134100	5385084900	57500	57500	57600	57500	51
400	20240314	134000	5382152200	57500	57600	57700	57500	57
401	20240314	133900	5378870900	57600	57600	57700	57500	80
402	20240314	133800	5374269500	57600	57500	57600	57500	60
403	20240314	133700	5370816000	57500	57600	57600	57500	78
404	20240314	133600	5366328700	57500	57600	57600	57500	1695
405	20240314	133500	5268701000	57600	57600	57700	57600	37
406	20240314	133400	5266568400	57700	57700	57800	57600	52
407	20240314	133300	5263569900	57700	57600	57700	57600	51
408	20240314	133200	5260629500	57600	57600	57700	57600	322
409	20240314	133100	5242053700	57600	57800	57800	57600	197
410	20240314	133000	5230689400	57700	57700	57700	57700	59
411	20240314	132900	5227285100	57700	57600	57800	57600	90
412	20240314	132800	5222091300	57700	57700	57800	57700	1085
413	20240314	132700	5159483300	57700	57700	57800	57700	36
414	20240314	132600	5157405800	57700	57700	57800	57700	65
415	20240314	132500	5153655100	57700	57700	57800	57700	44
416	20240314	132400	5151116100	57800	57700	57800	57700	52
417	20240314	132300	5148115500	57800	57800	57800	57700	78
418	20240314	132200	5143611700	57800	57800	57800	57700	110
419	20240314	132100	5137257900	57700	57700	57700	57700	17
420	20240314	132000	5136277000	57700	57700	57700	57700	40
421	20240314	131900	5133969000	57700	57800	57800	57700	11
422	20240314	131800	5133334000	57800	57800	57900	57700	791
423	20240314	131700	5087649000	57900	57800	57900	57800	60
424	20240314	131600	5084179500	57800	57800	57900	57800	104
425	20240314	131500	5078168100	57800	57900	57900	57800	28
426	20240314	131400	5076549300	57900	57900	57900	57800	23
427	20240314	131300	5075219300	57900	57900	57900	57800	84
428	20240314	131200	5070358700	57800	57900	57900	57800	28
429	20240314	131100	5068740100	57800	57800	57900	57800	205
430	20240314	131000	5056890900	57800	57900	57900	57800	46
431	20240314	130900	5054230800	57800	57800	57900	57800	36
432	20240314	130800	5052149700	57900	57900	57900	57800	41
433	20240314	130700	5049776600	57800	57900	57900	57800	41
434	20240314	130600	5047406600	57800	57800	57800	57800	25
435	20240314	130500	5045961600	57800	57900	57900	57800	120
436	20240314	130400	5039015300	57900	57800	57900	57800	59
437	20240314	130300	5035604900	57800	57800	57900	57800	68
438	20240314	130200	5031674300	57800	57800	57800	57700	37
439	20240314	130100	5029539000	57800	57700	57800	57700	25
440	20240314	130000	5028096300	57700	57700	57800	57700	56
441	20240314	125900	5024864000	57700	57800	57800	57700	10
442	20240314	125800	5024286800	57700	57800	57800	57700	41
443	20240314	125700	5021920300	57800	57800	57800	57700	43
444	20240314	125600	5019438600	57700	57800	57800	57700	623
445	20240314	125500	4983430100	57800	57800	57900	57800	160
446	20240314	125400	4974181400	57700	57700	57800	57700	117
447	20240314	125300	4967426400	57700	57700	57800	57700	41
448	20240314	125200	4965060400	57800	57800	57800	57700	47
449	20240314	125100	4962344600	57700	57700	57800	57700	118
450	20240314	125000	4955530400	57700	57700	57800	57700	13
451	20240314	124900	4954779900	57700	57700	57800	57700	43
452	20240314	124800	4952298300	57800	57900	57900	57800	331
453	20240314	124700	4933166000	57900	57900	57900	57800	36
454	20240314	124600	4931084800	57800	57800	57800	57800	112
455	20240314	124500	4924611200	57800	57800	57900	57800	59
456	20240314	124400	4921200800	57800	57900	57900	57800	10
457	20240314	124300	4920622600	57900	57800	58000	57800	15
458	20240314	124200	4919754600	58000	57900	58000	57800	330
459	20240314	124100	4900650000	57800	57800	57800	57800	39
460	20240314	124000	4898395800	57900	57800	58000	57800	29
461	20240314	123900	4896718100	57900	57800	57900	57800	39
462	20240314	123800	4894463100	58000	57900	58000	57800	90
463	20240314	123700	4889254500	57900	57900	58000	57800	46
464	20240314	123600	4886590500	57800	57800	57900	57800	49
465	20240314	123500	4883758100	57800	57800	57900	57800	24
466	20240314	123400	4882370800	57800	57800	57800	57800	24
467	20240314	123300	4880983600	57800	57900	57900	57800	233
468	20240314	123200	4867495600	57900	57700	57900	57700	43
469	20240314	123100	4865012300	58000	57600	58000	57600	38
470	20240314	123000	4862821900	57700	57900	57900	57600	200
471	20240314	122900	4851286700	58000	57700	58000	57700	83
472	20240314	122800	4846487500	57700	57800	57800	57700	35
473	20240314	122700	4844466000	57700	57700	57700	57700	49
474	20240314	122600	4841638700	57700	57700	57800	57700	126
475	20240314	122500	4834368300	57700	57700	57700	57700	44
476	20240314	122400	4831829500	57700	57700	57700	57700	41
477	20240314	122300	4829463800	57700	57800	57800	57700	37
478	20240314	122200	4827328400	57800	57800	57900	57800	169
479	20240314	122100	4817559900	57800	57800	57900	57800	34
480	20240314	122000	4815594300	57800	57900	57900	57800	39
481	20240314	121900	4813337900	57900	57800	58000	57800	94
482	20240314	121800	4807898100	57800	57900	57900	57800	10
483	20240314	121700	4807319900	57800	57800	58000	57700	201
484	20240314	121600	4795702800	57700	57700	57700	57700	112
485	20240314	121500	4789240400	57800	57700	57800	57700	9
486	20240314	121400	4788721000	57700	57800	57800	57700	67
487	20240314	121300	4784849300	57800	57800	57800	57800	98
488	20240314	121200	4779184900	57800	57800	57800	57800	16
489	20240314	121100	4778260100	57800	57900	57900	57800	53
490	20240314	121000	4775193000	57800	57800	57900	57800	54
491	20240314	120900	4772071600	57900	57700	57900	57700	25
492	20240314	120800	4770627400	57700	57700	57800	57700	27
493	20240314	120700	4769069200	57700	57700	57800	57700	39
494	20240314	120600	4766818700	57700	57700	58100	57700	307
495	20240314	120500	4749046300	57800	57800	57800	57800	4
496	20240314	120400	4748815100	57700	57700	57800	57700	84
497	20240314	120300	4743965200	57700	57700	57700	57700	39
498	20240314	120200	4741714900	57700	57800	57800	57700	130
499	20240314	120100	4734211700	57800	57800	57800	57700	265
500	20240314	120000	4718895600	57900	57800	57900	57800	54
501	20240314	115900	4715774100	57800	57800	57800	57800	24
502	20240314	115800	4714386900	57800	57900	57900	57800	568
503	20240314	115700	4681547000	57900	58000	58000	57900	60
504	20240314	115600	4678071800	58000	57900	58000	57900	5
505	20240314	115500	4677782100	57900	57900	58000	57900	45
506	20240314	115400	4675175400	57900	58100	58100	57900	37
507	20240314	115300	4673030800	58000	57900	58100	57900	51
508	20240314	115200	4670074700	57900	57900	57900	57900	22
509	20240314	115100	4668800900	57900	58000	58100	57900	192
510	20240314	115000	4657674700	58000	58000	58000	58000	33
511	20240314	114900	4655760700	58000	58100	58100	58000	18
512	20240314	114800	4654716400	58000	58000	58000	58000	37
513	20240314	114700	4652570400	58000	58100	58100	58000	632
514	20240314	114600	4615914200	58000	58100	58100	58000	42
515	20240314	114500	4613477000	58100	58000	58100	58000	21
516	20240314	114400	4612258800	58000	58000	58100	58000	42
517	20240314	114300	4609822600	58100	58100	58100	58000	47
518	20240314	114200	4607094000	58100	58100	58100	58100	78
519	20240314	114100	4602562200	58100	58100	58200	58100	105
520	20240314	114000	4596461500	58100	58200	58200	58100	67
521	20240314	113900	4592565800	58200	58100	58200	58100	20
522	20240314	113800	4591402200	58100	58100	58200	58100	68
523	20240314	113700	4587451100	58100	58200	58300	58100	32
524	20240314	113600	4585590200	58200	58100	58200	58100	11
525	20240314	113500	4584950700	58200	58200	58200	58100	176
526	20240314	113400	4574710600	58200	58200	58300	58200	32
527	20240314	113300	4572848100	58100	58000	58200	58000	152
528	20240314	113200	4564007700	58200	58100	58200	58100	192
529	20240314	113100	4552852400	58100	58100	58200	58100	49
530	20240314	113000	4550005300	58100	58100	58100	58100	10
531	20240314	112900	4549424300	58100	58100	58300	58000	71
532	20240314	112800	4545302000	58000	58100	58100	58000	26
533	20240314	112700	4543793800	58000	58000	58100	58000	35
534	20240314	112600	4541763600	58100	58000	58100	58000	175
535	20240314	112500	4531608900	58000	58000	58000	58000	25
536	20240314	112400	4530158900	58000	58000	58000	58000	46
537	20240314	112300	4527490900	58100	58200	58200	58000	847
538	20240314	112200	4478253100	58200	58300	58300	58200	509
539	20240314	112100	4448583800	58400	58300	58400	58300	14
540	20240314	112000	4447767100	58300	58300	58400	58300	55
541	20240314	111900	4444559500	58300	58400	58400	58200	55
542	20240314	111800	4441352200	58400	58200	58400	58100	511
543	20240314	111700	4411603500	58200	58300	58300	58200	79
544	20240314	111600	4407005600	58200	58200	58300	58100	917
545	20240314	111500	4353637000	58200	58300	58300	58200	79
546	20240314	111400	4349035400	58300	58300	58400	58200	141
547	20240314	111300	4340810800	58200	58300	58400	58200	94
548	20240314	111200	4335331800	58300	58300	58400	58200	330
549	20240314	111100	4316101200	58300	58200	58400	58100	1607
550	20240314	111000	4222623200	58200	58200	58200	58100	154
551	20240314	110900	4213667200	58200	58000	58300	58000	1825
552	20240314	110800	4107689000	57900	57800	57900	57800	839
553	20240314	110700	4059156100	57800	57800	57900	57800	751
554	20240314	110600	4015741900	57900	57800	57900	57800	112
555	20240314	110500	4009260200	57900	57800	57900	57800	206
556	20240314	110400	3997337500	57900	57800	57900	57700	323
557	20240314	110300	3978667700	57800	57700	57800	57600	84
558	20240314	110200	3973823000	57600	57600	57600	57500	180
559	20240314	110100	3963457400	57500	57600	57600	57500	27
560	20240314	110000	3961904600	57500	57500	57500	57500	55
561	20240314	105900	3958742100	57500	57600	57600	57500	144
562	20240314	105800	3950459300	57600	57500	57600	57500	159
563	20240314	105700	3941313400	57600	57300	57600	57300	1111
564	20240314	105600	3877439500	57300	57300	57400	57300	112
565	20240314	105500	3871018400	57400	57300	57400	57300	16
566	20240314	105400	3870100900	57400	57300	57400	57300	268
567	20240314	105300	3854727500	57400	57400	57400	57300	216
568	20240314	105200	3842332000	57300	57400	57400	57300	91
569	20240314	105100	3837115900	57300	57300	57300	57300	37
570	20240314	105000	3834995800	57300	57300	57400	57300	70
571	20240314	104900	3830981900	57300	57400	57400	57300	512
572	20240314	104800	3801598100	57400	57500	57500	57400	196
573	20240314	104700	3790347300	57400	57400	57500	57400	59
574	20240314	104600	3786960400	57400	57400	57500	57400	121
575	20240314	104500	3780014800	57400	57400	57400	57400	109
576	20240314	104400	3773758200	57400	57400	57500	57400	82
577	20240314	104300	3769045600	57500	57500	57600	57500	270
578	20240314	104200	3753515300	57600	57500	57600	57500	59
579	20240314	104100	3750120000	57500	57500	57600	57500	119
580	20240314	104000	3743277300	57500	57600	57600	57500	84
581	20240314	103900	3738447100	57500	57500	57600	57500	120
582	20240314	103800	3731539700	57500	57600	57600	57500	30
583	20240314	103700	3729812500	57600	57600	57600	57500	64
584	20240314	103600	3726130900	57600	57600	57600	57500	29
585	20240314	103500	3724463100	57700	57600	57700	57500	56
586	20240314	103400	3721238100	57500	57500	57700	57500	184
587	20240314	103300	3710654700	57500	57600	57600	57500	36
588	20240314	103200	3708584500	57600	57500	57600	57500	129
589	20240314	103100	3701156400	57500	57500	57500	57500	37
590	20240314	103000	3699028900	57600	57500	57600	57500	81
591	20240314	102900	3694369400	57500	57500	57700	57500	299
592	20240314	102800	3677172300	57500	57600	57700	57500	109
593	20240314	102700	3670895800	57700	57400	57700	57300	267
594	20240314	102600	3655551500	57300	57300	57500	57300	187
595	20240314	102500	3644831400	57500	57400	57500	57300	344
596	20240314	102400	3625096900	57400	57400	57500	57400	247
597	20240314	102300	3610918800	57400	57400	57500	57400	51
598	20240314	102200	3607990500	57500	57300	57500	57300	600
599	20240314	102100	3573581300	57400	57500	57500	57300	756
600	20240314	102000	3530137300	57500	57400	57500	57300	132
601	20240314	101900	3522562400	57400	57400	57400	57300	275
602	20240314	101800	3506786700	57300	57400	57500	57300	48
603	20240314	101700	3504031800	57400	57300	57400	57300	22
604	20240314	101600	3502770700	57400	57400	57400	57300	341
605	20240314	101500	3483200000	57400	57400	57500	57400	209
606	20240314	101400	3471203200	57400	57500	57600	57400	676
607	20240314	101300	3432385600	57500	57400	57600	57400	321
608	20240314	101200	3413927500	57500	57400	57500	57400	74
609	20240314	101100	3409676200	57400	57400	57600	57400	389
610	20240314	101000	3387343600	57400	57400	57400	57400	59
611	20240314	100900	3383957000	57400	57400	57500	57400	339
612	20240314	100800	3364497300	57400	57500	57500	57300	2982
613	20240314	100700	3193225000	57500	57600	57600	57500	65
614	20240314	100600	3189487300	57600	57600	57600	57600	783
615	20240314	100500	3144386500	57600	57700	57700	57600	43
616	20240314	100400	3141907700	57700	57600	57700	57500	58
617	20240314	100300	3138568400	57500	57600	57600	57500	35
618	20240314	100200	3136553200	57600	57600	57800	57500	2028
619	20240314	100100	3019752100	57500	57600	57600	57500	227
620	20240314	100000	3006677700	57700	57700	57700	57600	90
621	20240314	095900	3001489100	57700	57600	57700	57600	37
622	20240314	095800	2999357200	57600	57600	57600	57600	60
623	20240314	095700	2995901200	57600	57600	57600	57600	390
624	20240314	095600	2973437200	57600	57600	57700	57600	230
625	20240314	095500	2960188000	57600	57700	57700	57600	55
626	20240314	095400	2957018300	57600	57700	57700	57600	173
627	20240314	095300	2947038300	57700	57600	57700	57600	56
628	20240314	095200	2943810800	57600	57600	57600	57600	1
629	20240314	095100	2943753200	57600	57700	57700	57600	65
630	20240314	095000	2940004700	57700	57700	57700	57600	126
631	20240314	094900	2932744600	57600	57900	58000	57400	2788
632	20240314	094800	2772097800	57900	57900	57900	57900	8
633	20240314	094700	2771634600	58000	58000	58000	57900	1005
634	20240314	094600	2713378500	58000	58100	58100	58000	222
635	20240314	094500	2700482500	58100	58100	58300	58000	630
636	20240314	094400	2663878500	58200	58200	58200	58100	381
637	20240314	094300	2641706300	58200	58100	58200	58100	234
638	20240314	094200	2628110400	58100	57800	58100	57800	860
639	20240314	094100	2578309800	57800	57600	57800	57600	1128
640	20240314	094000	2513177500	57500	57600	57700	57500	441
641	20240314	093900	2487804000	57500	57600	57700	57500	639
642	20240314	093800	2451007400	57600	57700	57900	57600	537
643	20240314	093700	2420021000	57800	57900	57900	57500	542
644	20240314	093600	2388750600	57700	57500	57900	57400	931
645	20240314	093500	2335091200	57500	57500	57600	57400	1456
646	20240314	093400	2251358600	57500	57600	57600	57400	1189
647	20240314	093300	2182989700	57700	57500	57700	57400	1366
648	20240314	093200	2104432300	57400	57500	57800	57400	1452
649	20240314	093100	2020956800	57400	57500	57500	57400	1713
650	20240314	093000	1922520300	57500	57500	57900	57500	1263
651	20240314	092900	1849816400	57500	57700	57700	57500	1333
652	20240314	092800	1773063300	57700	57700	58300	57600	1025
653	20240314	092700	1713959200	57600	57600	57600	57500	2663
654	20240314	092600	1560704500	57600	57600	57800	57500	2339
655	20240314	092500	1426070900	57600	57700	57800	57600	1451
656	20240314	092400	1342390300	57700	57700	57800	57600	2051
657	20240314	092300	1224020400	57600	57900	58200	57600	1123
658	20240314	092200	1159195400	57800	58000	58000	57600	2519
659	20240314	092100	1013615400	58000	58200	58300	58000	514
660	20240314	092000	983726600	58100	57900	58200	57900	2667
661	20240314	091900	829016100	57900	58300	58300	57900	3168
662	20240314	091800	645043600	58200	58300	58400	58200	866
663	20240314	091700	594574500	58300	58500	58600	58300	786
664	20240314	091600	548627300	58500	58600	58700	58500	447
665	20240314	091500	522447800	58600	59000	59300	58600	1213
666	20240314	091400	451141600	59000	59100	59100	58900	209
667	20240314	091300	438810100	58900	58900	59100	58900	200
668	20240314	091200	427021800	58900	59000	59100	58900	330
669	20240314	091100	407572400	59100	59400	59400	59000	705
670	20240314	091000	365849400	59300	59300	59300	59200	203
671	20240314	090900	353812100	59300	59300	59300	59300	1
672	20240314	090800	353752800	59300	59400	59400	59200	255
673	20240314	090700	338627200	59400	58900	59400	58900	801
674	20240314	090600	291226300	58800	58600	58800	58600	120
675	20240314	090500	284183500	58800	58500	58800	58500	355
676	20240314	090400	263386000	58400	58600	58900	58400	2102
677	20240314	090300	140387500	58600	59000	59100	58500	944
678	20240314	090200	84948500	59000	59100	59200	59000	481
679	20240314	090100	56549700	59200	59400	59400	59200	205
680	20240314	090000	44400900	58900	59200	59200	58900	650