KissMeData/082740/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195200	4822208170	9200	9200	9200	9200	19640
3	20240311	195100	4822208170	9200	9200	9200	9200	0
4	20240311	195000	4822208170	9200	9200	9200	9200	0
5	20240311	194900	4822208170	9200	9200	9200	9200	0
6	20240311	194800	4822208170	9200	9200	9200	9200	0
7	20240311	194700	4822208170	9200	9200	9200	9200	0
8	20240311	194600	4822208170	9200	9200	9200	9200	0
9	20240311	194500	4822208170	9200	9200	9200	9200	0
10	20240311	194400	4822208170	9200	9200	9200	9200	0
11	20240311	194300	4822208170	9200	9200	9200	9200	0
12	20240311	194200	4822208170	9200	9200	9200	9200	0
13	20240311	194100	4822208170	9200	9200	9200	9200	0
14	20240311	194000	4822208170	9200	9200	9200	9200	0
15	20240311	193900	4822208170	9200	9200	9200	9200	0
16	20240311	193800	4822208170	9200	9200	9200	9200	0
17	20240311	193700	4822208170	9200	9200	9200	9200	0
18	20240311	193600	4822208170	9200	9200	9200	9200	0
19	20240311	193500	4822208170	9200	9200	9200	9200	0
20	20240311	193400	4822208170	9200	9200	9200	9200	0
21	20240311	193300	4822208170	9200	9200	9200	9200	0
22	20240311	193200	4822208170	9200	9200	9200	9200	0
23	20240311	193100	4822208170	9200	9200	9200	9200	0
24	20240311	193000	4822208170	9200	9200	9200	9200	0
25	20240311	192900	4822208170	9200	9200	9200	9200	0
26	20240311	192800	4822208170	9200	9200	9200	9200	0
27	20240311	192700	4822208170	9200	9200	9200	9200	0
28	20240311	192600	4822208170	9200	9200	9200	9200	0
29	20240311	192500	4822208170	9200	9200	9200	9200	0
30	20240311	192400	4822208170	9200	9200	9200	9200	0
31	20240311	192300	4822208170	9200	9200	9200	9200	0
32	20240311	192200	4822208170	9200	9200	9200	9200	19640
33	20240311	192100	4822208170	9200	9200	9200	9200	0
34	20240311	192000	4822208170	9200	9200	9200	9200	0
35	20240311	191900	4822208170	9200	9200	9200	9200	0
36	20240311	191800	4822208170	9200	9200	9200	9200	0
37	20240311	191700	4822208170	9200	9200	9200	9200	0
38	20240311	191600	4822208170	9200	9200	9200	9200	0
39	20240311	191500	4822208170	9200	9200	9200	9200	0
40	20240311	191400	4822208170	9200	9200	9200	9200	0
41	20240311	191300	4822208170	9200	9200	9200	9200	0
42	20240311	191200	4822208170	9200	9200	9200	9200	0
43	20240311	191100	4822208170	9200	9200	9200	9200	0
44	20240311	191000	4822208170	9200	9200	9200	9200	0
45	20240311	190900	4822208170	9200	9200	9200	9200	0
46	20240311	190800	4822208170	9200	9200	9200	9200	0
47	20240311	190700	4822208170	9200	9200	9200	9200	0
48	20240311	190600	4822208170	9200	9200	9200	9200	0
49	20240311	190500	4822208170	9200	9200	9200	9200	0
50	20240311	190400	4822208170	9200	9200	9200	9200	0
51	20240311	190300	4822208170	9200	9200	9200	9200	0
52	20240311	190200	4822208170	9200	9200	9200	9200	0
53	20240311	190100	4822208170	9200	9200	9200	9200	0
54	20240311	190000	4822208170	9200	9200	9200	9200	0
55	20240311	185900	4822208170	9200	9200	9200	9200	0
56	20240311	185800	4822208170	9200	9200	9200	9200	0
57	20240311	185700	4822208170	9200	9200	9200	9200	0
58	20240311	185600	4822208170	9200	9200	9200	9200	0
59	20240311	185500	4822208170	9200	9200	9200	9200	0
60	20240311	185400	4822208170	9200	9200	9200	9200	0
61	20240311	185300	4822208170	9200	9200	9200	9200	0
62	20240311	185200	4822208170	9200	9200	9200	9200	19640
63	20240311	185100	4822208170	9200	9200	9200	9200	0
64	20240311	185000	4822208170	9200	9200	9200	9200	0
65	20240311	184900	4822208170	9200	9200	9200	9200	0
66	20240311	184800	4822208170	9200	9200	9200	9200	0
67	20240311	184700	4822208170	9200	9200	9200	9200	0
68	20240311	184600	4822208170	9200	9200	9200	9200	0
69	20240311	184500	4822208170	9200	9200	9200	9200	0
70	20240311	184400	4822208170	9200	9200	9200	9200	0
71	20240311	184300	4822208170	9200	9200	9200	9200	0
72	20240311	184200	4822208170	9200	9200	9200	9200	0
73	20240311	184100	4822208170	9200	9200	9200	9200	0
74	20240311	184000	4822208170	9200	9200	9200	9200	0
75	20240311	183900	4822208170	9200	9200	9200	9200	0
76	20240311	183800	4822208170	9200	9200	9200	9200	0
77	20240311	183700	4822208170	9200	9200	9200	9200	0
78	20240311	183600	4822208170	9200	9200	9200	9200	0
79	20240311	183500	4822208170	9200	9200	9200	9200	0
80	20240311	183400	4822208170	9200	9200	9200	9200	0
81	20240311	183300	4822208170	9200	9200	9200	9200	0
82	20240311	183200	4822208170	9200	9200	9200	9200	0
83	20240311	183100	4822208170	9200	9200	9200	9200	0
84	20240311	183000	4822208170	9200	9200	9200	9200	0
85	20240311	182900	4822208170	9200	9200	9200	9200	0
86	20240311	182800	4822208170	9200	9200	9200	9200	0
87	20240311	182700	4822208170	9200	9200	9200	9200	0
88	20240311	182600	4822208170	9200	9200	9200	9200	0
89	20240311	182500	4822208170	9200	9200	9200	9200	0
90	20240311	182400	4822208170	9200	9200	9200	9200	0
91	20240311	182300	4822208170	9200	9200	9200	9200	0
92	20240311	182200	4822208170	9200	9200	9200	9200	19640
93	20240311	182100	4822208170	9200	9200	9200	9200	0
94	20240311	182000	4822208170	9200	9200	9200	9200	0
95	20240311	181900	4822208170	9200	9200	9200	9200	0
96	20240311	181800	4822208170	9200	9200	9200	9200	0
97	20240311	181700	4822208170	9200	9200	9200	9200	0
98	20240311	181600	4822208170	9200	9200	9200	9200	0
99	20240311	181500	4822208170	9200	9200	9200	9200	0
100	20240311	181400	4822208170	9200	9200	9200	9200	0
101	20240311	181300	4822208170	9200	9200	9200	9200	0
102	20240311	181200	4822208170	9200	9200	9200	9200	0
103	20240311	181100	4822208170	9200	9200	9200	9200	0
104	20240311	181000	4822208170	9200	9200	9200	9200	0
105	20240311	180900	4822208170	9200	9200	9200	9200	0
106	20240311	180800	4822208170	9200	9200	9200	9200	0
107	20240311	180700	4822208170	9200	9200	9200	9200	0
108	20240311	180600	4822208170	9200	9200	9200	9200	0
109	20240311	180500	4822208170	9200	9200	9200	9200	0
110	20240311	180400	4822208170	9200	9200	9200	9200	0
111	20240311	180300	4822208170	9200	9200	9200	9200	0
112	20240311	180200	4822208170	9200	9200	9200	9200	0
113	20240311	180100	4822208170	9200	9200	9200	9200	0
114	20240311	180000	4822208170	9200	9200	9200	9200	0
115	20240311	175900	4822208170	9200	9200	9200	9200	0
116	20240311	175800	4822208170	9200	9200	9200	9200	0
117	20240311	175700	4822208170	9200	9200	9200	9200	0
118	20240311	175600	4822208170	9200	9200	9200	9200	0
119	20240311	175500	4822208170	9200	9200	9200	9200	0
120	20240311	175400	4822208170	9200	9200	9200	9200	0
121	20240311	175300	4822208170	9200	9200	9200	9200	0
122	20240311	175200	4822208170	9200	9200	9200	9200	19640
123	20240311	175100	4822208170	9200	9200	9200	9200	0
124	20240311	175000	4822208170	9200	9200	9200	9200	0
125	20240311	174900	4822208170	9200	9200	9200	9200	0
126	20240311	174800	4822208170	9200	9200	9200	9200	0
127	20240311	174700	4822208170	9200	9200	9200	9200	0
128	20240311	174600	4822208170	9200	9200	9200	9200	0
129	20240311	174500	4822208170	9200	9200	9200	9200	0
130	20240311	174400	4822208170	9200	9200	9200	9200	0
131	20240311	174300	4822208170	9200	9200	9200	9200	0
132	20240311	174200	4822208170	9200	9200	9200	9200	0
133	20240311	174100	4822208170	9200	9200	9200	9200	0
134	20240311	174000	4822208170	9200	9200	9200	9200	0
135	20240311	173900	4822208170	9200	9200	9200	9200	0
136	20240311	173800	4822208170	9200	9200	9200	9200	0
137	20240311	173700	4822208170	9200	9200	9200	9200	0
138	20240311	173600	4822208170	9200	9200	9200	9200	0
139	20240311	173500	4822208170	9200	9200	9200	9200	0
140	20240311	173400	4822208170	9200	9200	9200	9200	0
141	20240311	173300	4822208170	9200	9200	9200	9200	0
142	20240311	173200	4822208170	9200	9200	9200	9200	0
143	20240311	173100	4822208170	9200	9200	9200	9200	0
144	20240311	173000	4822208170	9200	9200	9200	9200	0
145	20240311	172900	4822208170	9200	9200	9200	9200	0
146	20240311	172800	4822208170	9200	9200	9200	9200	0
147	20240311	172700	4822208170	9200	9200	9200	9200	0
148	20240311	172600	4822208170	9200	9200	9200	9200	0
149	20240311	172500	4822208170	9200	9200	9200	9200	0
150	20240311	172400	4822208170	9200	9200	9200	9200	0
151	20240311	172300	4822208170	9200	9200	9200	9200	0
152	20240311	172200	4822208170	9200	9200	9200	9200	19640
153	20240311	172100	4822208170	9200	9200	9200	9200	0
154	20240311	172000	4822208170	9200	9200	9200	9200	0
155	20240311	171900	4822208170	9200	9200	9200	9200	0
156	20240311	171800	4822208170	9200	9200	9200	9200	0
157	20240311	171700	4822208170	9200	9200	9200	9200	0
158	20240311	171600	4822208170	9200	9200	9200	9200	0
159	20240311	171500	4822208170	9200	9200	9200	9200	0
160	20240311	171400	4822208170	9200	9200	9200	9200	0
161	20240311	171300	4822208170	9200	9200	9200	9200	0
162	20240311	171200	4822208170	9200	9200	9200	9200	0
163	20240311	171100	4822208170	9200	9200	9200	9200	0
164	20240311	171000	4822208170	9200	9200	9200	9200	0
165	20240311	170900	4822208170	9200	9200	9200	9200	0
166	20240311	170800	4822208170	9200	9200	9200	9200	0
167	20240311	170700	4822208170	9200	9200	9200	9200	0
168	20240311	170600	4822208170	9200	9200	9200	9200	0
169	20240311	170500	4822208170	9200	9200	9200	9200	0
170	20240311	170400	4822208170	9200	9200	9200	9200	0
171	20240311	170300	4822208170	9200	9200	9200	9200	0
172	20240311	170200	4822208170	9200	9200	9200	9200	0
173	20240311	170100	4822208170	9200	9200	9200	9200	0
174	20240311	170000	4822208170	9200	9200	9200	9200	0
175	20240311	165900	4822208170	9200	9200	9200	9200	0
176	20240311	165800	4822208170	9200	9200	9200	9200	0
177	20240311	165700	4822208170	9200	9200	9200	9200	0
178	20240311	165600	4822208170	9200	9200	9200	9200	0
179	20240311	165500	4822208170	9200	9200	9200	9200	0
180	20240311	165400	4822208170	9200	9200	9200	9200	0
181	20240311	165300	4822208170	9200	9200	9200	9200	0
182	20240311	165200	4822208170	9200	9200	9200	9200	19640
183	20240311	165100	4822208170	9200	9200	9200	9200	0
184	20240311	165000	4822208170	9200	9200	9200	9200	0
185	20240311	164900	4822208170	9200	9200	9200	9200	0
186	20240311	164800	4822208170	9200	9200	9200	9200	0
187	20240311	164700	4822208170	9200	9200	9200	9200	0
188	20240311	164600	4822208170	9200	9200	9200	9200	0
189	20240311	164500	4822208170	9200	9200	9200	9200	0
190	20240311	164400	4822208170	9200	9200	9200	9200	0
191	20240311	164300	4822208170	9200	9200	9200	9200	0
192	20240311	164200	4822208170	9200	9200	9200	9200	0
193	20240311	164100	4822208170	9200	9200	9200	9200	0
194	20240311	164000	4822208170	9200	9200	9200	9200	0
195	20240311	163900	4822208170	9200	9200	9200	9200	0
196	20240311	163800	4822208170	9200	9200	9200	9200	0
197	20240311	163700	4822208170	9200	9200	9200	9200	0
198	20240311	163600	4822208170	9200	9200	9200	9200	0
199	20240311	163500	4822208170	9200	9200	9200	9200	0
200	20240311	163400	4822208170	9200	9200	9200	9200	0
201	20240311	163300	4822208170	9200	9200	9200	9200	0
202	20240311	163200	4822208170	9200	9200	9200	9200	0
203	20240311	163100	4822208170	9200	9200	9200	9200	0
204	20240311	163000	4822208170	9200	9200	9200	9200	0
205	20240311	162900	4822208170	9200	9200	9200	9200	0
206	20240311	162800	4822208170	9200	9200	9200	9200	0
207	20240311	162700	4822208170	9200	9200	9200	9200	0
208	20240311	162600	4822208170	9200	9200	9200	9200	0
209	20240311	162500	4822208170	9200	9200	9200	9200	0
210	20240311	162400	4822208170	9200	9200	9200	9200	0
211	20240311	162300	4822208170	9200	9200	9200	9200	0
212	20240311	162200	4822208170	9200	9200	9200	9200	19640
213	20240311	162100	4822208170	9200	9200	9200	9200	0
214	20240311	162000	4822208170	9200	9200	9200	9200	0
215	20240311	161900	4822208170	9200	9200	9200	9200	0
216	20240311	161800	4822208170	9200	9200	9200	9200	0
217	20240311	161700	4822208170	9200	9200	9200	9200	0
218	20240311	161600	4822208170	9200	9200	9200	9200	0
219	20240311	161500	4822208170	9200	9200	9200	9200	0
220	20240311	161400	4822208170	9200	9200	9200	9200	0
221	20240311	161300	4822208170	9200	9200	9200	9200	0
222	20240311	161200	4822208170	9200	9200	9200	9200	0
223	20240311	161100	4822208170	9200	9200	9200	9200	0
224	20240311	161000	4822208170	9200	9200	9200	9200	0
225	20240311	160900	4822208170	9200	9200	9200	9200	0
226	20240311	160800	4822208170	9200	9200	9200	9200	0
227	20240311	160700	4822208170	9200	9200	9200	9200	0
228	20240311	160600	4822208170	9200	9200	9200	9200	0
229	20240311	160500	4822208170	9200	9200	9200	9200	0
230	20240311	160400	4822208170	9200	9200	9200	9200	0
231	20240311	160300	4822208170	9200	9200	9200	9200	0
232	20240311	160200	4822208170	9200	9200	9200	9200	0
233	20240311	160100	4822208170	9200	9200	9200	9200	0
234	20240311	160000	4822208170	9200	9200	9200	9200	0
235	20240311	155900	4822208170	9200	9200	9200	9200	0
236	20240311	155800	4822208170	9200	9200	9200	9200	0
237	20240311	155700	4822208170	9200	9200	9200	9200	0
238	20240311	155600	4822208170	9200	9200	9200	9200	0
239	20240311	155500	4822208170	9200	9200	9200	9200	0
240	20240311	155400	4822208170	9200	9200	9200	9200	0
241	20240311	155300	4822208170	9200	9200	9200	9200	0
242	20240311	155200	4822208170	9200	9200	9200	9200	19640
243	20240311	155100	4822208170	9200	9200	9200	9200	0
244	20240311	155000	4822208170	9200	9200	9200	9200	0
245	20240311	154900	4822208170	9200	9200	9200	9200	0
246	20240311	154800	4822208170	9200	9200	9200	9200	0
247	20240311	154700	4822208170	9200	9200	9200	9200	0
248	20240311	154600	4822208170	9200	9200	9200	9200	0
249	20240311	154500	4822208170	9200	9200	9200	9200	0
250	20240311	154400	4822208170	9200	9200	9200	9200	0
251	20240311	154300	4822208170	9200	9200	9200	9200	0
252	20240311	154200	4822208170	9200	9200	9200	9200	0
253	20240311	154100	4822208170	9200	9200	9200	9200	0
254	20240311	154000	4822208170	9200	9200	9200	9200	0
255	20240311	153900	4822208170	9200	9200	9200	9200	0
256	20240311	153800	4822208170	9200	9200	9200	9200	0
257	20240311	153700	4822208170	9200	9200	9200	9200	0
258	20240311	153600	4822208170	9200	9200	9200	9200	0
259	20240311	153500	4822208170	9200	9200	9200	9200	0
260	20240311	153400	4822208170	9200	9200	9200	9200	0
261	20240311	153300	4822208170	9200	9200	9200	9200	0
262	20240311	153200	4822208170	9200	9200	9200	9200	0
263	20240311	153100	4822208170	9200	9200	9200	9200	0
264	20240311	153000	4822208170	9200	9200	9200	9200	19640
265	20240311	152900	4641520170	9200	9200	9200	9200	0
266	20240311	152800	4641520170	9200	9200	9200	9200	0
267	20240311	152700	4641520170	9200	9200	9200	9200	0
268	20240311	152600	4641520170	9200	9200	9200	9200	0
269	20240311	152500	4641520170	9200	9200	9200	9200	0
270	20240311	152400	4641520170	9200	9200	9200	9200	0
271	20240311	152300	4641520170	9200	9200	9200	9200	0
272	20240311	152200	4641520170	9200	9200	9200	9200	0
273	20240311	152100	4641520170	9200	9200	9200	9200	0
274	20240311	152000	4641520170	9200	9200	9200	9200	0
275	20240311	151900	4641520170	9200	9200	9200	9170	8160
276	20240311	151800	4566474210	9190	9190	9200	9180	10553
277	20240311	151700	4469570850	9180	9200	9200	9170	7319
278	20240311	151600	4402278790	9200	9190	9200	9150	9579
279	20240311	151500	4314305530	9180	9140	9200	9130	23791
280	20240311	151400	4096237960	9130	9090	9140	9090	11296
281	20240311	151300	3993387800	9090	9080	9090	9080	293
282	20240311	151200	3990725830	9080	9080	9090	9080	157
283	20240311	151100	3989298950	9090	9080	9090	9080	199
284	20240311	151000	3987491790	9090	9090	9090	9090	449
285	20240311	150900	3983410380	9080	9080	9090	9080	617
286	20240311	150800	3977807800	9080	9090	9090	9080	364
287	20240311	150700	3974501560	9090	9080	9090	9080	232
288	20240311	150600	3972394900	9080	9090	9090	9080	248
289	20240311	150500	3970141180	9090	9090	9090	9090	23
290	20240311	150400	3969932110	9090	9090	9090	9090	245
291	20240311	150300	3967705060	9090	9090	9090	9090	269
292	20240311	150200	3965259850	9080	9090	9090	9080	60
293	20240311	150100	3964714950	9090	9100	9100	9090	684
294	20240311	150000	3958497010	9100	9090	9100	9060	140
295	20240311	145900	3957225750	9100	9070	9100	9050	1689
296	20240311	145800	3941915120	9070	9080	9080	9060	183
297	20240311	145700	3940255500	9080	9070	9080	9070	87
298	20240311	145600	3939465900	9060	9080	9090	9060	1668
299	20240311	145500	3924340320	9090	9070	9090	9060	127
300	20240311	145400	3923186030	9060	9100	9100	9060	6348
301	20240311	145300	3865579120	9100	9100	9100	9080	1490
302	20240311	145200	3852029010	9100	9100	9100	9090	421
303	20240311	145100	3848200460	9100	9090	9100	9090	10307
304	20240311	145000	3754408080	9080	9070	9090	9070	807
305	20240311	144900	3747080550	9080	9090	9090	9070	274
306	20240311	144800	3744591820	9080	9070	9090	9070	180
307	20240311	144700	3742958360	9080	9080	9080	9080	428
308	20240311	144600	3739072120	9080	9090	9090	9080	193
309	20240311	144500	3737318860	9080	9080	9100	9080	303
310	20240311	144400	3734564120	9090	9080	9090	9080	609
311	20240311	144300	3729030850	9080	9080	9100	9080	260
312	20240311	144200	3726669140	9080	9080	9100	9070	2402
313	20240311	144100	3704853270	9090	9080	9090	9080	249
314	20240311	144000	3702590640	9090	9080	9090	9080	146
315	20240311	143900	3701264380	9090	9080	9100	9080	1985
316	20240311	143800	3683239680	9090	9080	9090	9080	389
317	20240311	143700	3679703680	9090	9080	9090	9080	37
318	20240311	143600	3679367600	9080	9100	9100	9080	487
319	20240311	143500	3674940740	9100	9100	9100	9090	203
320	20240311	143400	3673093940	9100	9100	9110	9090	1064
321	20240311	143300	3663417020	9110	9100	9110	9100	596
322	20240311	143200	3657993380	9100	9100	9100	9090	244
323	20240311	143100	3655773750	9090	9100	9100	9090	221
324	20240311	143000	3653762900	9090	9100	9100	9090	72
325	20240311	142900	3653108340	9100	9090	9100	9090	295
326	20240311	142800	3650426700	9090	9100	9110	9090	1531
327	20240311	142700	3636495420	9110	9100	9110	9100	399
328	20240311	142600	3632860830	9110	9100	9110	9100	197
329	20240311	142500	3631067740	9110	9110	9110	9100	362
330	20240311	142400	3627770370	9110	9100	9110	9090	396
331	20240311	142300	3624165300	9110	9100	9110	9100	103
332	20240311	142200	3623227600	9110	9100	9110	9090	1330
333	20240311	142100	3611123810	9100	9090	9100	9090	346
334	20240311	142000	3607975730	9090	9090	9090	9080	436
335	20240311	141900	3604013040	9080	9090	9090	9080	318
336	20240311	141800	3601122850	9090	9080	9090	9070	525
337	20240311	141700	3596358200	9090	9080	9090	9080	319
338	20240311	141600	3593459000	9090	9090	9090	9080	680
339	20240311	141500	3587283810	9090	9080	9090	9080	142
340	20240311	141400	3585993260	9080	9090	9100	9080	249
341	20240311	141300	3583728710	9100	9090	9100	9090	405
342	20240311	141200	3580043220	9100	9110	9110	9100	420
343	20240311	141100	3576220360	9110	9110	9110	9110	0
344	20240311	141000	3576220360	9110	9100	9110	9100	1199
345	20240311	140900	3565302460	9100	9090	9100	9090	102
346	20240311	140800	3564374270	9100	9100	9100	9090	430
347	20240311	140700	3560461780	9100	9080	9100	9080	2396
348	20240311	140600	3538701120	9080	9070	9080	9070	3460
349	20240311	140500	3507284510	9080	9070	9080	9070	458
350	20240311	140400	3503130180	9070	9070	9070	9070	76
351	20240311	140300	3502440860	9070	9070	9080	9060	1355
352	20240311	140200	3490155760	9080	9060	9080	9060	48
353	20240311	140100	3489720720	9060	9080	9080	9060	374
354	20240311	140000	3486330410	9080	9070	9080	9060	655
355	20240311	135900	3480392130	9060	9070	9070	9060	1071
356	20240311	135800	3470678210	9080	9090	9090	9080	666
357	20240311	135700	3464626480	9100	9090	9100	9090	112
358	20240311	135600	3463608280	9090	9090	9090	9090	337
359	20240311	135500	3460544950	9090	9090	9100	9090	134
360	20240311	135400	3459326180	9090	9100	9100	9080	543
361	20240311	135300	3454388490	9100	9100	9110	9100	380
362	20240311	135200	3450928920	9100	9120	9120	9090	1631
363	20240311	135100	3436080240	9120	9110	9120	9110	113
364	20240311	135000	3435050660	9110	9110	9110	9100	100
365	20240311	134900	3434140170	9110	9110	9110	9100	710
366	20240311	134800	3427672570	9110	9110	9110	9110	979
367	20240311	134700	3418753880	9100	9110	9110	9100	36
368	20240311	134600	3418425930	9110	9100	9120	9100	721
369	20240311	134500	3411860980	9110	9120	9120	9110	694
370	20240311	134400	3405538550	9120	9120	9120	9110	100
371	20240311	134300	3404626570	9110	9120	9120	9110	310
372	20240311	134200	3401799470	9120	9110	9120	9110	725
373	20240311	134100	3395189870	9110	9100	9110	9100	649
374	20240311	134000	3389283870	9110	9120	9120	9110	1192
375	20240311	133900	3378421360	9120	9120	9120	9110	444
376	20240311	133800	3374372380	9120	9120	9120	9110	496
377	20240311	133700	3369852160	9120	9110	9120	9110	220
378	20240311	133600	3367847840	9110	9120	9120	9100	261
379	20240311	133500	3365470540	9120	9120	9120	9110	577
380	20240311	133400	3360210300	9130	9120	9130	9120	185
381	20240311	133300	3358523020	9120	9130	9130	9120	301
382	20240311	133200	3355777780	9130	9130	9130	9130	251
383	20240311	133100	3353486150	9130	9140	9140	9120	1270
384	20240311	133000	3341891190	9140	9150	9150	9140	159
385	20240311	132900	3340437770	9150	9160	9160	9150	1625
386	20240311	132800	3325557110	9160	9160	9160	9150	385
387	20240311	132700	3322031950	9160	9150	9170	9150	1231
388	20240311	132600	3310756800	9160	9160	9160	9150	257
389	20240311	132500	3308403190	9160	9120	9160	9120	6944
390	20240311	132400	3244880670	9120	9120	9120	9120	80
391	20240311	132300	3244151070	9120	9110	9130	9110	152
392	20240311	132200	3242764940	9110	9120	9130	9110	2024
393	20240311	132100	3224306440	9120	9110	9120	9110	446
394	20240311	132000	3220239760	9120	9100	9120	9100	460
395	20240311	131900	3216052220	9110	9110	9120	9100	1185
396	20240311	131800	3205257090	9110	9110	9120	9110	566
397	20240311	131700	3200099120	9110	9100	9110	9100	1163
398	20240311	131600	3189509220	9090	9090	9100	9090	592
399	20240311	131500	3184123190	9090	9100	9100	9090	502
400	20240311	131400	3179557190	9090	9090	9100	9090	453
401	20240311	131300	3175436090	9100	9100	9100	9090	149
402	20240311	131200	3174080690	9100	9100	9100	9100	72
403	20240311	131100	3173425490	9100	9090	9100	9090	570
404	20240311	131000	3168242560	9090	9090	9100	9090	20
405	20240311	130900	3168060680	9090	9090	9090	9080	241
406	20240311	130800	3165870500	9080	9100	9100	9080	1216
407	20240311	130700	3154820760	9100	9100	9100	9100	967
408	20240311	130600	3146021060	9100	9110	9110	9100	275
409	20240311	130500	3143516070	9100	9110	9110	9100	80
410	20240311	130400	3142787970	9100	9110	9110	9100	1404
411	20240311	130300	3129998030	9120	9110	9120	9110	131
412	20240311	130200	3128803820	9120	9130	9130	9120	845
413	20240311	130100	3121095030	9130	9130	9130	9130	151
414	20240311	130000	3119716400	9130	9120	9130	9120	107
415	20240311	125900	3118740500	9130	9130	9140	9130	293
416	20240311	125800	3116064700	9140	9140	9140	9140	3
417	20240311	125700	3116037280	9140	9120	9140	9110	642
418	20240311	125600	3110176840	9120	9120	9120	9120	368
419	20240311	125500	3106820680	9120	9130	9130	9120	64
420	20240311	125400	3106236960	9140	9130	9140	9130	896
421	20240311	125300	3098055560	9130	9130	9130	9120	299
422	20240311	125200	3095328190	9120	9130	9130	9120	347
423	20240311	125100	3092161180	9130	9130	9130	9120	363
424	20240311	125000	3088849000	9130	9120	9140	9120	234
425	20240311	124900	3086711880	9140	9140	9140	9140	237
426	20240311	124800	3084545700	9140	9110	9140	9110	425
427	20240311	124700	3080664490	9110	9140	9140	9110	1056
428	20240311	124600	3071034150	9140	9120	9140	9120	485
429	20240311	124500	3066607290	9120	9120	9130	9120	596
430	20240311	124400	3061171730	9120	9140	9140	9120	2582
431	20240311	124300	3037598940	9140	9140	9140	9130	529
432	20240311	124200	3032764380	9140	9140	9150	9140	231
433	20240311	124100	3030652390	9140	9140	9140	9140	413
434	20240311	124000	3026877570	9150	9150	9150	9140	557
435	20240311	123900	3021782670	9140	9150	9150	9140	14
436	20240311	123800	3021654580	9140	9150	9150	9140	860
437	20240311	123700	3013791780	9150	9150	9150	9140	143
438	20240311	123600	3012483840	9150	9150	9150	9140	1231
439	20240311	123500	3001220270	9140	9140	9140	9140	1702
440	20240311	123400	2985663990	9140	9140	9140	9130	80
441	20240311	123300	2984932890	9140	9140	9150	9130	984
442	20240311	123200	2975938600	9140	9140	9140	9140	100
443	20240311	123100	2975024600	9140	9130	9140	9130	76
444	20240311	123000	2974330580	9130	9140	9140	9130	2056
445	20240311	122900	2955554600	9140	9140	9140	9140	1039
446	20240311	122800	2946058140	9130	9130	9140	9130	365
447	20240311	122700	2942725630	9140	9140	9140	9130	24
448	20240311	122600	2942506310	9120	9130	9140	9120	341
449	20240311	122500	2939391560	9140	9130	9140	9130	655
450	20240311	122400	2933411380	9130	9140	9140	9130	809
451	20240311	122300	2926024490	9140	9130	9140	9120	223
452	20240311	122200	2923988670	9120	9120	9120	9120	96
453	20240311	122100	2923113150	9120	9120	9120	9120	771
454	20240311	122000	2916081630	9130	9120	9130	9120	787
455	20240311	121900	2908900990	9120	9130	9140	9120	405
456	20240311	121800	2905202340	9130	9140	9140	9130	1274
457	20240311	121700	2893568310	9140	9140	9140	9140	375
458	20240311	121600	2890140810	9140	9140	9140	9140	1190
459	20240311	121500	2879264210	9140	9130	9140	9130	648
460	20240311	121400	2873343090	9140	9140	9140	9130	1035
461	20240311	121300	2863893300	9130	9140	9140	9130	13
462	20240311	121200	2863774580	9140	9140	9140	9130	680
463	20240311	121100	2857564420	9140	9140	9140	9140	1500
464	20240311	121000	2843854420	9130	9130	9140	9130	224
465	20240311	120900	2841809290	9140	9130	9140	9130	761
466	20240311	120800	2834854850	9130	9140	9140	9130	413
467	20240311	120700	2831080630	9130	9110	9130	9110	273
468	20240311	120600	2828592560	9100	9100	9100	9100	82
469	20240311	120500	2827846360	9110	9100	9110	9090	264
470	20240311	120400	2825442520	9090	9120	9120	9090	1130
471	20240311	120300	2815147200	9120	9120	9120	9110	330
472	20240311	120200	2812138000	9120	9120	9120	9120	54
473	20240311	120100	2811645520	9110	9100	9110	9100	99
474	20240311	120000	2810744240	9080	9130	9130	9070	5487
475	20240311	115900	2760862040	9120	9120	9140	9120	117
476	20240311	115800	2759794980	9120	9110	9120	9100	567
477	20240311	115700	2754628510	9100	9100	9110	9100	319
478	20240311	115600	2751724600	9100	9110	9110	9100	1063
479	20240311	115500	2742049790	9110	9100	9110	9100	566
480	20240311	115400	2736893710	9110	9100	9110	9100	435
481	20240311	115300	2732931770	9110	9110	9110	9100	112
482	20240311	115200	2731911550	9110	9110	9110	9100	254
483	20240311	115100	2729598430	9120	9110	9120	9100	162
484	20240311	115000	2728121180	9110	9100	9120	9100	297
485	20240311	114900	2725416160	9100	9120	9120	9100	594
486	20240311	114800	2720005910	9110	9120	9120	9110	1138
487	20240311	114700	2709637330	9110	9110	9120	9110	551
488	20240311	114600	2704616180	9120	9110	9120	9100	393
489	20240311	114500	2701036000	9110	9090	9110	9090	237
490	20240311	114400	2698879020	9090	9100	9110	9090	997
491	20240311	114300	2689803420	9110	9100	9110	9090	1489
492	20240311	114200	2676253520	9100	9120	9120	9100	284
493	20240311	114100	2673665180	9140	9110	9140	9110	337
494	20240311	114000	2670585840	9110	9110	9110	9100	2031
495	20240311	113900	2652095280	9100	9120	9120	9100	1583
496	20240311	113800	2637668120	9120	9120	9130	9120	602
497	20240311	113700	2632177840	9120	9120	9130	9120	463
498	20240311	113600	2627953070	9120	9140	9140	9120	1040
499	20240311	113500	2618455530	9140	9150	9150	9140	176
500	20240311	113400	2616846880	9150	9150	9150	9140	83
501	20240311	113300	2616088030	9150	9150	9150	9130	476
502	20240311	113200	2611732790	9130	9150	9150	9130	1706
503	20240311	113100	2596146840	9150	9150	9150	9140	574
504	20240311	113000	2590894880	9150	9150	9150	9140	379
505	20240311	112900	2587427160	9150	9160	9160	9150	77
506	20240311	112800	2586722570	9150	9150	9160	9150	194
507	20240311	112700	2584946750	9150	9140	9150	9140	879
508	20240311	112600	2576904080	9150	9160	9160	9150	2398
509	20240311	112500	2554953380	9160	9160	9160	9150	1135
510	20240311	112400	2544558870	9160	9150	9160	9150	1036
511	20240311	112300	2535070790	9150	9140	9150	9140	1322
512	20240311	112200	2522976810	9140	9140	9140	9140	630
513	20240311	112100	2517218610	9150	9140	9150	9140	588
514	20240311	112000	2511839510	9140	9140	9140	9140	2062
515	20240311	111900	2492992830	9130	9130	9140	9120	296
516	20240311	111800	2490290390	9130	9130	9130	9120	1166
517	20240311	111700	2479645260	9120	9110	9120	9110	791
518	20240311	111600	2472431420	9110	9120	9120	9110	407
519	20240311	111500	2468720170	9120	9110	9120	9110	154
520	20240311	111400	2467316370	9120	9110	9120	9110	105
521	20240311	111300	2466359050	9100	9120	9120	9100	895
522	20240311	111200	2458207760	9110	9110	9120	9110	720
523	20240311	111100	2451644520	9120	9120	9130	9120	659
524	20240311	111000	2445633730	9120	9120	9130	9120	322
525	20240311	110900	2442696850	9130	9120	9130	9120	1436
526	20240311	110800	2429586330	9130	9120	9130	9120	1029
527	20240311	110700	2420201840	9120	9130	9140	9120	396
528	20240311	110600	2416588190	9130	9140	9140	9130	457
529	20240311	110500	2412413900	9130	9130	9130	9120	1263
530	20240311	110400	2400889990	9130	9130	9130	9120	2422
531	20240311	110300	2378784370	9130	9120	9130	9120	604
532	20240311	110200	2373274310	9120	9130	9130	9120	1266
533	20240311	110100	2361716320	9130	9140	9140	9130	1179
534	20240311	110000	2350940350	9140	9140	9140	9140	1153
535	20240311	105900	2340401930	9150	9160	9160	9150	2232
536	20240311	105800	2319976530	9150	9140	9160	9140	1130
537	20240311	105700	2309636820	9140	9140	9150	9140	113
538	20240311	105600	2308603960	9150	9150	9160	9150	452
539	20240311	105500	2304467930	9160	9130	9160	9130	685
540	20240311	105400	2298200190	9130	9150	9150	9130	196
541	20240311	105300	2296408090	9130	9130	9150	9130	346
542	20240311	105200	2293247230	9140	9140	9150	9130	1222
543	20240311	105100	2282075220	9150	9160	9170	9150	1121
544	20240311	105000	2271810220	9160	9160	9160	9160	180
545	20240311	104900	2270161420	9170	9160	9170	9160	343
546	20240311	104800	2267017790	9160	9170	9170	9150	4092
547	20240311	104700	2229553590	9160	9180	9180	9160	602
548	20240311	104600	2224035590	9190	9170	9190	9160	1121
549	20240311	104500	2213735050	9170	9180	9190	9170	1465
550	20240311	104400	2200291470	9180	9160	9190	9160	5180
551	20240311	104300	2152767080	9160	9160	9160	9150	744
552	20240311	104200	2145952130	9150	9160	9160	9150	897
553	20240311	104100	2137743900	9160	9120	9160	9120	1561
554	20240311	104000	2123461970	9130	9140	9180	9130	1390
555	20240311	103900	2110755980	9140	9170	9180	9140	981
556	20240311	103800	2101764950	9170	9160	9180	9160	439
557	20240311	103700	2097740150	9160	9150	9160	9150	321
558	20240311	103600	2094800780	9140	9150	9180	9130	3672
559	20240311	103500	2061233190	9140	9180	9190	9140	2807
560	20240311	103400	2035503420	9200	9190	9200	9170	3115
561	20240311	103300	2006888230	9190	9200	9210	9190	1752
562	20240311	103200	1990769900	9200	9200	9210	9200	1932
563	20240311	103100	1972992480	9200	9200	9200	9190	3256
564	20240311	103000	1943037960	9200	9190	9200	9190	1355
565	20240311	102900	1930578320	9180	9180	9190	9180	3886
566	20240311	102800	1894884840	9180	9150	9180	9150	5874
567	20240311	102700	1841030630	9150	9140	9150	9140	1266
568	20240311	102600	1829457380	9140	9120	9140	9120	380
569	20240311	102500	1825985210	9120	9150	9150	9120	974
570	20240311	102400	1817078240	9160	9160	9160	9140	2371
571	20240311	102300	1795381650	9160	9190	9190	9150	2850
572	20240311	102200	1769268610	9190	9200	9200	9180	4542
573	20240311	102100	1727521560	9190	9190	9200	9190	1230
574	20240311	102000	1716209700	9190	9200	9200	9190	1934
575	20240311	101900	1698420670	9190	9180	9200	9160	3910
576	20240311	101800	1662485690	9180	9170	9180	9160	2669
577	20240311	101700	1638001510	9170	9180	9190	9170	948
578	20240311	101600	1629300010	9180	9140	9180	9140	12381
579	20240311	101500	1515838650	9130	9120	9150	9120	3736
580	20240311	101400	1481720510	9120	9110	9120	9100	1346
581	20240311	101300	1469453400	9120	9130	9140	9120	2104
582	20240311	101200	1450254230	9130	9130	9140	9120	5416
583	20240311	101100	1400820230	9120	9120	9130	9120	4270
584	20240311	101000	1361850350	9120	9090	9120	9090	8989
585	20240311	100900	1280009350	9080	9070	9100	9060	5852
586	20240311	100800	1226856400	9070	9060	9070	9040	805
587	20240311	100700	1219557510	9060	9050	9060	9030	5526
588	20240311	100600	1169591350	9050	9020	9050	9000	6534
589	20240311	100500	1110636710	9020	9010	9020	9000	1264
590	20240311	100400	1099248960	9010	9020	9020	9010	1421
591	20240311	100300	1086442740	9020	9020	9020	9010	259
592	20240311	100200	1084107150	9010	9020	9020	9010	30
593	20240311	100100	1083836840	8990	8980	9020	8980	158
594	20240311	100000	1082416470	9000	9010	9020	9000	3674
595	20240311	095900	1049341430	9000	9010	9010	9000	2547
596	20240311	095800	1026403330	9010	8960	9010	8960	8527
597	20240311	095700	949774800	8960	8940	8960	8940	970
598	20240311	095600	941092330	8920	8920	8940	8910	963
599	20240311	095500	932498290	8930	8930	8930	8910	658
600	20240311	095400	926629490	8930	8930	8950	8930	157
601	20240311	095300	925227280	8950	8930	8950	8930	2964
602	20240311	095200	898729790	8920	8920	8930	8900	2989
603	20240311	095100	872060130	8920	8890	8920	8890	11
604	20240311	095000	871962280	8890	8920	8920	8880	462
605	20240311	094900	867858710	8920	8900	8920	8880	3341
606	20240311	094800	838077880	8860	8900	8900	8860	2758
607	20240311	094700	813618100	8910	8910	8910	8910	260
608	20240311	094600	811301500	8920	8920	8920	8910	446
609	20240311	094500	807325340	8940	8950	8950	8930	1326
610	20240311	094400	795473000	8950	8940	8950	8940	33
611	20240311	094300	795177830	8940	8950	8950	8940	875
612	20240311	094200	787346660	8960	8950	8970	8950	1387
613	20240311	094100	774919000	8950	8950	8950	8930	721
614	20240311	094000	768470930	8940	8920	8950	8920	4027
615	20240311	093900	732472220	8920	8900	8920	8900	7855
616	20240311	093800	662503650	8900	8890	8900	8880	511
617	20240311	093700	657959910	8890	8900	8900	8880	124
618	20240311	093600	656856570	8900	8890	8900	8880	284
619	20240311	093500	654331150	8890	8860	8890	8860	398
620	20240311	093400	650799470	8860	8900	8900	8860	840
621	20240311	093300	643324150	8900	8870	8900	8850	88
622	20240311	093200	642543430	8820	8870	8900	8820	1647
623	20240311	093100	627967660	8900	8890	8900	8860	490
624	20240311	093000	623607920	8860	8870	8890	8860	3632
625	20240311	092900	591414280	8870	8890	8890	8870	168
626	20240311	092800	589920920	8860	8890	8890	8860	695
627	20240311	092700	583756000	8890	8870	8890	8860	221
628	20240311	092600	581794390	8870	8830	8880	8830	3554
629	20240311	092500	550316180	8870	8870	8870	8830	205
630	20240311	092400	548498340	8870	8870	8870	8830	156
631	20240311	092300	547114940	8870	8830	8870	8820	186
632	20240311	092200	545467570	8810	8820	8820	8810	258
633	20240311	092100	543194540	8870	8820	8870	8810	874
634	20240311	092000	535470200	8810	8820	8820	8810	200
635	20240311	091900	533708000	8800	8820	8850	8770	2748
636	20240311	091800	509522750	8820	8830	8840	8820	3370
637	20240311	091700	479792310	8860	8840	8860	8830	325
638	20240311	091600	476920020	8820	8850	8870	8820	2895
639	20240311	091500	451384020	8820	8870	8870	8790	9277
640	20240311	091400	369616830	8860	8850	8870	8850	216
641	20240311	091300	367704920	8870	8870	8870	8820	2870
642	20240311	091200	342349500	8870	8860	8890	8850	260
643	20240311	091100	340044910	8870	8890	8890	8860	529
644	20240311	091000	335356260	8890	8910	8950	8870	1228
645	20240311	090900	324440600	8910	8960	8960	8900	1013
646	20240311	090800	315416210	8900	8890	8960	8890	1677
647	20240311	090700	300490450	8880	8930	8980	8860	5953
648	20240311	090600	247489480	8930	8980	8990	8920	877
649	20240311	090500	239631470	8990	8900	8990	8840	2861
650	20240311	090400	214051560	8850	8890	8890	8830	7459
651	20240311	090300	148105730	8900	8870	8900	8830	627
652	20240311	090200	142533280	8830	8860	8860	8830	6049
653	20240311	090100	89108540	8860	8830	8900	8830	5016
654	20240311	090000	44720200	8830	8810	8830	8800	5078