KissMeData/251630/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204900	940287570	9240	9240	9240	9240	2014
3	20240314	204800	940287570	9240	9240	9240	9240	0
4	20240314	204700	940287570	9240	9240	9240	9240	0
5	20240314	204600	940287570	9240	9240	9240	9240	0
6	20240314	204500	940287570	9240	9240	9240	9240	0
7	20240314	204400	940287570	9240	9240	9240	9240	0
8	20240314	204300	940287570	9240	9240	9240	9240	0
9	20240314	204200	940287570	9240	9240	9240	9240	0
10	20240314	204100	940287570	9240	9240	9240	9240	0
11	20240314	204000	940287570	9240	9240	9240	9240	0
12	20240314	203900	940287570	9240	9240	9240	9240	0
13	20240314	203800	940287570	9240	9240	9240	9240	0
14	20240314	203700	940287570	9240	9240	9240	9240	0
15	20240314	203600	940287570	9240	9240	9240	9240	0
16	20240314	203500	940287570	9240	9240	9240	9240	0
17	20240314	203400	940287570	9240	9240	9240	9240	0
18	20240314	203300	940287570	9240	9240	9240	9240	0
19	20240314	203200	940287570	9240	9240	9240	9240	0
20	20240314	203100	940287570	9240	9240	9240	9240	0
21	20240314	203000	940287570	9240	9240	9240	9240	0
22	20240314	202900	940287570	9240	9240	9240	9240	0
23	20240314	202800	940287570	9240	9240	9240	9240	0
24	20240314	202700	940287570	9240	9240	9240	9240	0
25	20240314	202600	940287570	9240	9240	9240	9240	0
26	20240314	202500	940287570	9240	9240	9240	9240	0
27	20240314	202400	940287570	9240	9240	9240	9240	0
28	20240314	202300	940287570	9240	9240	9240	9240	0
29	20240314	202200	940287570	9240	9240	9240	9240	0
30	20240314	202100	940287570	9240	9240	9240	9240	0
31	20240314	202000	940287570	9240	9240	9240	9240	0
32	20240314	201900	940287570	9240	9240	9240	9240	2014
33	20240314	201800	940287570	9240	9240	9240	9240	0
34	20240314	201700	940287570	9240	9240	9240	9240	0
35	20240314	201600	940287570	9240	9240	9240	9240	0
36	20240314	201500	940287570	9240	9240	9240	9240	0
37	20240314	201400	940287570	9240	9240	9240	9240	0
38	20240314	201300	940287570	9240	9240	9240	9240	0
39	20240314	201200	940287570	9240	9240	9240	9240	0
40	20240314	201100	940287570	9240	9240	9240	9240	0
41	20240314	201000	940287570	9240	9240	9240	9240	0
42	20240314	200900	940287570	9240	9240	9240	9240	0
43	20240314	200800	940287570	9240	9240	9240	9240	0
44	20240314	200700	940287570	9240	9240	9240	9240	0
45	20240314	200600	940287570	9240	9240	9240	9240	0
46	20240314	200500	940287570	9240	9240	9240	9240	0
47	20240314	200400	940287570	9240	9240	9240	9240	0
48	20240314	200300	940287570	9240	9240	9240	9240	0
49	20240314	200200	940287570	9240	9240	9240	9240	0
50	20240314	200100	940287570	9240	9240	9240	9240	0
51	20240314	200000	940287570	9240	9240	9240	9240	0
52	20240314	195900	940287570	9240	9240	9240	9240	0
53	20240314	195800	940287570	9240	9240	9240	9240	0
54	20240314	195700	940287570	9240	9240	9240	9240	0
55	20240314	195600	940287570	9240	9240	9240	9240	0
56	20240314	195500	940287570	9240	9240	9240	9240	0
57	20240314	195400	940287570	9240	9240	9240	9240	0
58	20240314	195300	940287570	9240	9240	9240	9240	0
59	20240314	195200	940287570	9240	9240	9240	9240	0
60	20240314	195100	940287570	9240	9240	9240	9240	0
61	20240314	195000	940287570	9240	9240	9240	9240	0
62	20240314	194900	940287570	9240	9240	9240	9240	2014
63	20240314	194800	940287570	9240	9240	9240	9240	0
64	20240314	194700	940287570	9240	9240	9240	9240	0
65	20240314	194600	940287570	9240	9240	9240	9240	0
66	20240314	194500	940287570	9240	9240	9240	9240	0
67	20240314	194400	940287570	9240	9240	9240	9240	0
68	20240314	194300	940287570	9240	9240	9240	9240	0
69	20240314	194200	940287570	9240	9240	9240	9240	0
70	20240314	194100	940287570	9240	9240	9240	9240	0
71	20240314	194000	940287570	9240	9240	9240	9240	0
72	20240314	193900	940287570	9240	9240	9240	9240	0
73	20240314	193800	940287570	9240	9240	9240	9240	0
74	20240314	193700	940287570	9240	9240	9240	9240	0
75	20240314	193600	940287570	9240	9240	9240	9240	0
76	20240314	193500	940287570	9240	9240	9240	9240	0
77	20240314	193400	940287570	9240	9240	9240	9240	0
78	20240314	193300	940287570	9240	9240	9240	9240	0
79	20240314	193200	940287570	9240	9240	9240	9240	0
80	20240314	193100	940287570	9240	9240	9240	9240	0
81	20240314	193000	940287570	9240	9240	9240	9240	0
82	20240314	192900	940287570	9240	9240	9240	9240	0
83	20240314	192800	940287570	9240	9240	9240	9240	0
84	20240314	192700	940287570	9240	9240	9240	9240	0
85	20240314	192600	940287570	9240	9240	9240	9240	0
86	20240314	192500	940287570	9240	9240	9240	9240	0
87	20240314	192400	940287570	9240	9240	9240	9240	0
88	20240314	192300	940287570	9240	9240	9240	9240	0
89	20240314	192200	940287570	9240	9240	9240	9240	0
90	20240314	192100	940287570	9240	9240	9240	9240	0
91	20240314	192000	940287570	9240	9240	9240	9240	0
92	20240314	191900	940287570	9240	9240	9240	9240	2014
93	20240314	191800	940287570	9240	9240	9240	9240	0
94	20240314	191700	940287570	9240	9240	9240	9240	0
95	20240314	191600	940287570	9240	9240	9240	9240	0
96	20240314	191500	940287570	9240	9240	9240	9240	0
97	20240314	191400	940287570	9240	9240	9240	9240	0
98	20240314	191300	940287570	9240	9240	9240	9240	0
99	20240314	191200	940287570	9240	9240	9240	9240	0
100	20240314	191100	940287570	9240	9240	9240	9240	0
101	20240314	191000	940287570	9240	9240	9240	9240	0
102	20240314	190900	940287570	9240	9240	9240	9240	0
103	20240314	190800	940287570	9240	9240	9240	9240	0
104	20240314	190700	940287570	9240	9240	9240	9240	0
105	20240314	190600	940287570	9240	9240	9240	9240	0
106	20240314	190500	940287570	9240	9240	9240	9240	0
107	20240314	190400	940287570	9240	9240	9240	9240	0
108	20240314	190300	940287570	9240	9240	9240	9240	0
109	20240314	190200	940287570	9240	9240	9240	9240	0
110	20240314	190100	940287570	9240	9240	9240	9240	0
111	20240314	190000	940287570	9240	9240	9240	9240	0
112	20240314	185900	940287570	9240	9240	9240	9240	0
113	20240314	185800	940287570	9240	9240	9240	9240	0
114	20240314	185700	940287570	9240	9240	9240	9240	0
115	20240314	185600	940287570	9240	9240	9240	9240	0
116	20240314	185500	940287570	9240	9240	9240	9240	0
117	20240314	185400	940287570	9240	9240	9240	9240	0
118	20240314	185300	940287570	9240	9240	9240	9240	0
119	20240314	185200	940287570	9240	9240	9240	9240	0
120	20240314	185100	940287570	9240	9240	9240	9240	0
121	20240314	185000	940287570	9240	9240	9240	9240	0
122	20240314	184900	940287570	9240	9240	9240	9240	2014
123	20240314	184800	940287570	9240	9240	9240	9240	0
124	20240314	184700	940287570	9240	9240	9240	9240	0
125	20240314	184600	940287570	9240	9240	9240	9240	0
126	20240314	184500	940287570	9240	9240	9240	9240	0
127	20240314	184400	940287570	9240	9240	9240	9240	0
128	20240314	184300	940287570	9240	9240	9240	9240	0
129	20240314	184200	940287570	9240	9240	9240	9240	0
130	20240314	184100	940287570	9240	9240	9240	9240	0
131	20240314	184000	940287570	9240	9240	9240	9240	0
132	20240314	183900	940287570	9240	9240	9240	9240	0
133	20240314	183800	940287570	9240	9240	9240	9240	0
134	20240314	183700	940287570	9240	9240	9240	9240	0
135	20240314	183600	940287570	9240	9240	9240	9240	0
136	20240314	183500	940287570	9240	9240	9240	9240	0
137	20240314	183400	940287570	9240	9240	9240	9240	0
138	20240314	183300	940287570	9240	9240	9240	9240	0
139	20240314	183200	940287570	9240	9240	9240	9240	0
140	20240314	183100	940287570	9240	9240	9240	9240	0
141	20240314	183000	940287570	9240	9240	9240	9240	0
142	20240314	182900	940287570	9240	9240	9240	9240	0
143	20240314	182800	940287570	9240	9240	9240	9240	0
144	20240314	182700	940287570	9240	9240	9240	9240	0
145	20240314	182600	940287570	9240	9240	9240	9240	0
146	20240314	182500	940287570	9240	9240	9240	9240	0
147	20240314	182400	940287570	9240	9240	9240	9240	0
148	20240314	182300	940287570	9240	9240	9240	9240	0
149	20240314	182200	940287570	9240	9240	9240	9240	0
150	20240314	182100	940287570	9240	9240	9240	9240	0
151	20240314	182000	940287570	9240	9240	9240	9240	0
152	20240314	181900	940287570	9240	9240	9240	9240	2014
153	20240314	181800	940287570	9240	9240	9240	9240	0
154	20240314	181700	940287570	9240	9240	9240	9240	0
155	20240314	181600	940287570	9240	9240	9240	9240	0
156	20240314	181500	940287570	9240	9240	9240	9240	0
157	20240314	181400	940287570	9240	9240	9240	9240	0
158	20240314	181300	940287570	9240	9240	9240	9240	0
159	20240314	181200	940287570	9240	9240	9240	9240	0
160	20240314	181100	940287570	9240	9240	9240	9240	0
161	20240314	181000	940287570	9240	9240	9240	9240	0
162	20240314	180900	940287570	9240	9240	9240	9240	0
163	20240314	180800	940287570	9240	9240	9240	9240	0
164	20240314	180700	940287570	9240	9240	9240	9240	0
165	20240314	180600	940287570	9240	9240	9240	9240	0
166	20240314	180500	940287570	9240	9240	9240	9240	0
167	20240314	180400	940287570	9240	9240	9240	9240	0
168	20240314	180300	940287570	9240	9240	9240	9240	0
169	20240314	180200	940287570	9240	9240	9240	9240	0
170	20240314	180100	940287570	9240	9240	9240	9240	0
171	20240314	180000	940287570	9240	9240	9240	9240	0
172	20240314	175900	940287570	9240	9240	9240	9240	0
173	20240314	175800	940287570	9240	9240	9240	9240	0
174	20240314	175700	940287570	9240	9240	9240	9240	0
175	20240314	175600	940287570	9240	9240	9240	9240	0
176	20240314	175500	940287570	9240	9240	9240	9240	0
177	20240314	175400	940287570	9240	9240	9240	9240	0
178	20240314	175300	940287570	9240	9240	9240	9240	0
179	20240314	175200	940287570	9240	9240	9240	9240	0
180	20240314	175100	940287570	9240	9240	9240	9240	0
181	20240314	175000	940287570	9240	9240	9240	9240	0
182	20240314	174900	940287570	9240	9240	9240	9240	2014
183	20240314	174800	940287570	9240	9240	9240	9240	0
184	20240314	174700	940287570	9240	9240	9240	9240	0
185	20240314	174600	940287570	9240	9240	9240	9240	0
186	20240314	174500	940287570	9240	9240	9240	9240	0
187	20240314	174400	940287570	9240	9240	9240	9240	0
188	20240314	174300	940287570	9240	9240	9240	9240	0
189	20240314	174200	940287570	9240	9240	9240	9240	0
190	20240314	174100	940287570	9240	9240	9240	9240	0
191	20240314	174000	940287570	9240	9240	9240	9240	0
192	20240314	173900	940287570	9240	9240	9240	9240	0
193	20240314	173800	940287570	9240	9240	9240	9240	0
194	20240314	173700	940287570	9240	9240	9240	9240	0
195	20240314	173600	940287570	9240	9240	9240	9240	0
196	20240314	173500	940287570	9240	9240	9240	9240	0
197	20240314	173400	940287570	9240	9240	9240	9240	0
198	20240314	173300	940287570	9240	9240	9240	9240	0
199	20240314	173200	940287570	9240	9240	9240	9240	0
200	20240314	173100	940287570	9240	9240	9240	9240	0
201	20240314	173000	940287570	9240	9240	9240	9240	0
202	20240314	172900	940287570	9240	9240	9240	9240	0
203	20240314	172800	940287570	9240	9240	9240	9240	0
204	20240314	172700	940287570	9240	9240	9240	9240	0
205	20240314	172600	940287570	9240	9240	9240	9240	0
206	20240314	172500	940287570	9240	9240	9240	9240	0
207	20240314	172400	940287570	9240	9240	9240	9240	0
208	20240314	172300	940287570	9240	9240	9240	9240	0
209	20240314	172200	940287570	9240	9240	9240	9240	0
210	20240314	172100	940287570	9240	9240	9240	9240	0
211	20240314	172000	940287570	9240	9240	9240	9240	0
212	20240314	171900	940287570	9240	9240	9240	9240	2014
213	20240314	171800	940287570	9240	9240	9240	9240	0
214	20240314	171700	940287570	9240	9240	9240	9240	0
215	20240314	171600	940287570	9240	9240	9240	9240	0
216	20240314	171500	940287570	9240	9240	9240	9240	0
217	20240314	171400	940287570	9240	9240	9240	9240	0
218	20240314	171300	940287570	9240	9240	9240	9240	0
219	20240314	171200	940287570	9240	9240	9240	9240	0
220	20240314	171100	940287570	9240	9240	9240	9240	0
221	20240314	171000	940287570	9240	9240	9240	9240	0
222	20240314	170900	940287570	9240	9240	9240	9240	0
223	20240314	170800	940287570	9240	9240	9240	9240	0
224	20240314	170700	940287570	9240	9240	9240	9240	0
225	20240314	170600	940287570	9240	9240	9240	9240	0
226	20240314	170500	940287570	9240	9240	9240	9240	0
227	20240314	170400	940287570	9240	9240	9240	9240	0
228	20240314	170300	940287570	9240	9240	9240	9240	0
229	20240314	170200	940287570	9240	9240	9240	9240	0
230	20240314	170100	940287570	9240	9240	9240	9240	0
231	20240314	170000	940287570	9240	9240	9240	9240	0
232	20240314	165900	940287570	9240	9240	9240	9240	0
233	20240314	165800	940287570	9240	9240	9240	9240	0
234	20240314	165700	940287570	9240	9240	9240	9240	0
235	20240314	165600	940287570	9240	9240	9240	9240	0
236	20240314	165500	940287570	9240	9240	9240	9240	0
237	20240314	165400	940287570	9240	9240	9240	9240	0
238	20240314	165300	940287570	9240	9240	9240	9240	0
239	20240314	165200	940287570	9240	9240	9240	9240	0
240	20240314	165100	940287570	9240	9240	9240	9240	0
241	20240314	165000	940287570	9240	9240	9240	9240	0
242	20240314	164900	940287570	9240	9240	9240	9240	2014
243	20240314	164800	940287570	9240	9240	9240	9240	0
244	20240314	164700	940287570	9240	9240	9240	9240	0
245	20240314	164600	940287570	9240	9240	9240	9240	0
246	20240314	164500	940287570	9240	9240	9240	9240	0
247	20240314	164400	940287570	9240	9240	9240	9240	0
248	20240314	164300	940287570	9240	9240	9240	9240	0
249	20240314	164200	940287570	9240	9240	9240	9240	0
250	20240314	164100	940287570	9240	9240	9240	9240	0
251	20240314	164000	940287570	9240	9240	9240	9240	0
252	20240314	163900	940287570	9240	9240	9240	9240	0
253	20240314	163800	940287570	9240	9240	9240	9240	0
254	20240314	163700	940287570	9240	9240	9240	9240	0
255	20240314	163600	940287570	9240	9240	9240	9240	0
256	20240314	163500	940287570	9240	9240	9240	9240	0
257	20240314	163400	940287570	9240	9240	9240	9240	0
258	20240314	163300	940287570	9240	9240	9240	9240	0
259	20240314	163200	940287570	9240	9240	9240	9240	0
260	20240314	163100	940287570	9240	9240	9240	9240	0
261	20240314	163000	940287570	9240	9240	9240	9240	0
262	20240314	162900	940287570	9240	9240	9240	9240	0
263	20240314	162800	940287570	9240	9240	9240	9240	0
264	20240314	162700	940287570	9240	9240	9240	9240	0
265	20240314	162600	940287570	9240	9240	9240	9240	0
266	20240314	162500	940287570	9240	9240	9240	9240	0
267	20240314	162400	940287570	9240	9240	9240	9240	0
268	20240314	162300	940287570	9240	9240	9240	9240	0
269	20240314	162200	940287570	9240	9240	9240	9240	0
270	20240314	162100	940287570	9240	9240	9240	9240	0
271	20240314	162000	940287570	9240	9240	9240	9240	0
272	20240314	161900	940287570	9240	9240	9240	9240	2014
273	20240314	161800	940287570	9240	9240	9240	9240	0
274	20240314	161700	940287570	9240	9240	9240	9240	0
275	20240314	161600	940287570	9240	9240	9240	9240	0
276	20240314	161500	940287570	9240	9240	9240	9240	0
277	20240314	161400	940287570	9240	9240	9240	9240	0
278	20240314	161300	940287570	9240	9240	9240	9240	0
279	20240314	161200	940287570	9240	9240	9240	9240	0
280	20240314	161100	940287570	9240	9240	9240	9240	0
281	20240314	161000	940287570	9240	9240	9240	9240	0
282	20240314	160900	940287570	9240	9240	9240	9240	0
283	20240314	160800	940287570	9240	9240	9240	9240	0
284	20240314	160700	940287570	9240	9240	9240	9240	0
285	20240314	160600	940287570	9240	9240	9240	9240	0
286	20240314	160500	940287570	9240	9240	9240	9240	0
287	20240314	160400	940287570	9240	9240	9240	9240	0
288	20240314	160300	940287570	9240	9240	9240	9240	0
289	20240314	160200	940287570	9240	9240	9240	9240	0
290	20240314	160100	940287570	9240	9240	9240	9240	0
291	20240314	160000	940287570	9240	9240	9240	9240	0
292	20240314	155900	940287570	9240	9240	9240	9240	0
293	20240314	155800	940287570	9240	9240	9240	9240	0
294	20240314	155700	940287570	9240	9240	9240	9240	0
295	20240314	155600	940287570	9240	9240	9240	9240	0
296	20240314	155500	940287570	9240	9240	9240	9240	0
297	20240314	155400	940287570	9240	9240	9240	9240	0
298	20240314	155300	940287570	9240	9240	9240	9240	0
299	20240314	155200	940287570	9240	9240	9240	9240	0
300	20240314	155100	940287570	9240	9240	9240	9240	0
301	20240314	155000	940287570	9240	9240	9240	9240	0
302	20240314	154900	940287570	9240	9240	9240	9240	2014
303	20240314	154800	940287570	9240	9240	9240	9240	0
304	20240314	154700	940287570	9240	9240	9240	9240	0
305	20240314	154600	940287570	9240	9240	9240	9240	0
306	20240314	154500	940287570	9240	9240	9240	9240	0
307	20240314	154400	940287570	9240	9240	9240	9240	0
308	20240314	154300	940287570	9240	9240	9240	9240	0
309	20240314	154200	940287570	9240	9240	9240	9240	0
310	20240314	154100	940287570	9240	9240	9240	9240	0
311	20240314	154000	940287570	9240	9240	9240	9240	0
312	20240314	153900	940287570	9240	9240	9240	9240	0
313	20240314	153800	940287570	9240	9240	9240	9240	0
314	20240314	153700	940287570	9240	9240	9240	9240	0
315	20240314	153600	940287570	9240	9240	9240	9240	0
316	20240314	153500	940287570	9240	9240	9240	9240	0
317	20240314	153400	940287570	9240	9240	9240	9240	0
318	20240314	153300	940287570	9240	9240	9240	9240	0
319	20240314	153200	940287570	9240	9240	9240	9240	0
320	20240314	153100	940287570	9240	9240	9240	9240	0
321	20240314	153000	940287570	9240	9240	9240	9240	2014
322	20240314	152900	921678210	9240	9240	9240	9240	0
323	20240314	152800	921678210	9240	9240	9240	9240	0
324	20240314	152700	921678210	9240	9240	9240	9240	0
325	20240314	152600	921678210	9240	9240	9240	9240	0
326	20240314	152500	921678210	9240	9240	9240	9240	0
327	20240314	152400	921678210	9240	9240	9240	9240	0
328	20240314	152300	921678210	9240	9240	9240	9240	0
329	20240314	152200	921678210	9240	9240	9240	9240	0
330	20240314	152100	921678210	9240	9240	9240	9240	0
331	20240314	152000	921678210	9240	9240	9240	9240	0
332	20240314	151900	921678210	9240	9250	9250	9240	507
333	20240314	151800	916989470	9250	9240	9250	9240	397
334	20240314	151700	913318850	9240	9240	9240	9240	390
335	20240314	151600	909715250	9240	9250	9250	9240	181
336	20240314	151500	908041210	9250	9250	9270	9250	509
337	20240314	151400	903332940	9250	9260	9260	9250	19
338	20240314	151300	903157090	9250	9270	9270	9250	127
339	20240314	151200	901981900	9280	9260	9280	9260	230
340	20240314	151100	899852080	9270	9270	9270	9270	0
341	20240314	151000	899852080	9270	9270	9270	9270	55
342	20240314	150900	899342230	9270	9260	9270	9260	117
343	20240314	150800	898257860	9270	9260	9270	9260	701
344	20240314	150700	891766590	9260	9260	9260	9260	73
345	20240314	150600	891090610	9270	9260	9270	9260	4
346	20240314	150500	891053560	9260	9260	9260	9260	0
347	20240314	150400	891053560	9260	9260	9260	9260	1
348	20240314	150300	891044300	9270	9260	9270	9260	220
349	20240314	150200	889007080	9260	9270	9270	9260	488
350	20240314	150100	884485170	9270	9260	9270	9260	368
351	20240314	150000	881073860	9270	9270	9270	9260	22
352	20240314	145900	880870020	9270	9260	9270	9260	6
353	20240314	145800	880814440	9270	9270	9270	9270	0
354	20240314	145700	880814440	9270	9270	9270	9250	16
355	20240314	145600	880666400	9260	9250	9260	9250	18
356	20240314	145500	880499880	9260	9250	9260	9250	101
357	20240314	145400	879565620	9270	9270	9270	9270	0
358	20240314	145300	879565620	9270	9270	9270	9270	0
359	20240314	145200	879565620	9270	9250	9270	9250	104
360	20240314	145100	878603570	9270	9270	9270	9270	1
361	20240314	145000	878594300	9270	9270	9270	9270	0
362	20240314	144900	878594300	9270	9270	9270	9260	172
363	20240314	144800	877001490	9260	9270	9270	9260	4
364	20240314	144700	876964440	9270	9260	9270	9260	22
365	20240314	144600	876760670	9270	9260	9270	9260	401
366	20240314	144500	873047400	9270	9260	9280	9260	207
367	20240314	144400	871130400	9260	9270	9280	9260	389
368	20240314	144300	867524910	9280	9280	9280	9280	0
369	20240314	144200	867524910	9280	9280	9280	9270	152
370	20240314	144100	866114620	9300	9290	9300	9290	4
371	20240314	144000	866077450	9300	9300	9310	9280	1423
372	20240314	143900	852862540	9310	9310	9310	9310	20
373	20240314	143800	852676340	9310	9280	9310	9280	928
374	20240314	143700	844064470	9320	9300	9320	9280	402
375	20240314	143600	840325870	9300	9290	9300	9290	85
376	20240314	143500	839535470	9290	9290	9290	9290	0
377	20240314	143400	839535470	9290	9290	9290	9290	4
378	20240314	143300	839498310	9290	9290	9290	9290	37
379	20240314	143200	839154580	9290	9300	9300	9290	51
380	20240314	143100	838680780	9290	9290	9290	9290	3
381	20240314	143000	838652910	9300	9310	9310	9300	170
382	20240314	142900	837070910	9310	9310	9310	9310	0
383	20240314	142800	837070910	9310	9310	9310	9310	1
384	20240314	142700	837061600	9320	9280	9320	9280	2
385	20240314	142600	837043000	9320	9290	9320	9290	101
386	20240314	142500	836103360	9290	9290	9290	9290	0
387	20240314	142400	836103360	9290	9300	9300	9290	241
388	20240314	142300	833864440	9290	9310	9310	9290	112
389	20240314	142200	832821780	9310	9310	9310	9310	22
390	20240314	142100	832616960	9290	9290	9290	9290	0
391	20240314	142000	832616960	9290	9290	9290	9290	222
392	20240314	141900	830554580	9320	9320	9320	9320	0
393	20240314	141800	830554580	9320	9320	9320	9320	51
394	20240314	141700	830079260	9310	9300	9310	9280	282
395	20240314	141600	827454940	9300	9300	9310	9300	303
396	20240314	141500	824635610	9290	9290	9290	9290	50
397	20240314	141400	824171110	9300	9280	9300	9280	216
398	20240314	141300	822166610	9280	9270	9280	9270	87
399	20240314	141200	821360100	9280	9280	9280	9280	70
400	20240314	141100	820710500	9280	9280	9280	9280	0
401	20240314	141000	820710500	9280	9270	9280	9270	11
402	20240314	140900	820608430	9270	9270	9270	9270	3
403	20240314	140800	820580620	9270	9280	9280	9270	63
404	20240314	140700	819995990	9270	9270	9270	9270	25
405	20240314	140600	819764240	9270	9270	9270	9270	3
406	20240314	140500	819736430	9270	9270	9270	9270	0
407	20240314	140400	819736430	9270	9270	9270	9270	0
408	20240314	140300	819736430	9270	9270	9270	9270	99
409	20240314	140200	818818700	9260	9260	9260	9260	3
410	20240314	140100	818790920	9260	9260	9260	9260	0
411	20240314	140000	818790920	9260	9260	9260	9260	0
412	20240314	135900	818790920	9260	9250	9260	9250	850
413	20240314	135800	810919950	9260	9260	9260	9260	5
414	20240314	135700	810873650	9260	9260	9260	9260	1
415	20240314	135600	810864390	9250	9250	9250	9250	2
416	20240314	135500	810845890	9250	9250	9250	9250	3
417	20240314	135400	810818140	9250	9250	9250	9250	75
418	20240314	135300	810124390	9250	9260	9260	9250	66
419	20240314	135200	809513730	9250	9250	9250	9250	3
420	20240314	135100	809485980	9260	9260	9260	9260	0
421	20240314	135000	809485980	9260	9250	9260	9250	198
422	20240314	134900	807654430	9250	9250	9250	9250	100
423	20240314	134800	806729430	9240	9240	9240	9240	3
424	20240314	134700	806701710	9240	9250	9250	9240	102
425	20240314	134600	805759210	9250	9250	9250	9250	0
426	20240314	134500	805759210	9250	9240	9250	9240	33
427	20240314	134400	805453990	9240	9240	9240	9240	0
428	20240314	134300	805453990	9240	9240	9240	9240	19
429	20240314	134200	805278430	9250	9240	9250	9240	6
430	20240314	134100	805222970	9240	9240	9240	9240	0
431	20240314	134000	805222970	9240	9240	9240	9240	113
432	20240314	133900	804178850	9250	9250	9250	9250	0
433	20240314	133800	804178850	9250	9250	9250	9250	210
434	20240314	133700	802236350	9250	9250	9250	9250	17
435	20240314	133600	802079100	9250	9250	9250	9250	5
436	20240314	133500	802032850	9250	9250	9250	9250	0
437	20240314	133400	802032850	9250	9250	9250	9250	3
438	20240314	133300	802005100	9260	9260	9260	9260	1
439	20240314	133200	801995840	9240	9240	9240	9240	5
440	20240314	133100	801949640	9260	9240	9260	9240	18
441	20240314	133000	801783190	9230	9230	9230	9230	152
442	20240314	132900	800380230	9240	9240	9240	9240	3
443	20240314	132800	800352510	9250	9250	9250	9250	0
444	20240314	132700	800352510	9250	9250	9250	9250	0
445	20240314	132600	800352510	9250	9250	9250	9250	0
446	20240314	132500	800352510	9250	9250	9250	9250	0
447	20240314	132400	800352510	9250	9250	9250	9250	200
448	20240314	132300	798502510	9260	9260	9260	9260	0
449	20240314	132200	798502510	9260	9260	9260	9260	0
450	20240314	132100	798502510	9260	9260	9260	9260	0
451	20240314	132000	798502510	9260	9260	9260	9260	6
452	20240314	131900	798446950	9260	9260	9260	9260	94
453	20240314	131800	797576510	9260	9260	9260	9260	46
454	20240314	131700	797150550	9260	9260	9260	9260	100
455	20240314	131600	796224550	9260	9260	9260	9250	110
456	20240314	131500	795205980	9260	9260	9260	9260	100
457	20240314	131400	794279980	9260	9260	9260	9260	115
458	20240314	131300	793215080	9260	9230	9260	9230	48
459	20240314	131200	792771600	9240	9240	9240	9240	0
460	20240314	131100	792771600	9240	9240	9240	9240	1
461	20240314	131000	792762360	9230	9230	9230	9230	250
462	20240314	130900	790454860	9230	9240	9240	9230	63
463	20240314	130800	789872770	9250	9240	9250	9240	6
464	20240314	130700	789817280	9240	9230	9240	9230	46
465	20240314	130600	789392680	9230	9230	9230	9230	3
466	20240314	130500	789364990	9240	9240	9240	9240	128
467	20240314	130400	788182270	9240	9240	9240	9240	0
468	20240314	130300	788182270	9240	9240	9240	9240	0
469	20240314	130200	788182270	9240	9240	9240	9240	0
470	20240314	130100	788182270	9240	9240	9240	9240	0
471	20240314	130000	788182270	9240	9240	9240	9240	5
472	20240314	125900	788136070	9250	9240	9250	9240	10
473	20240314	125800	788043600	9250	9250	9250	9250	0
474	20240314	125700	788043600	9250	9250	9250	9250	5
475	20240314	125600	787997350	9240	9240	9240	9240	0
476	20240314	125500	787997350	9240	9240	9240	9240	74
477	20240314	125400	787313590	9240	9240	9250	9240	790
478	20240314	125300	780013490	9240	9240	9240	9240	201
479	20240314	125200	778156250	9240	9240	9240	9240	2
480	20240314	125100	778137770	9250	9250	9250	9250	113
481	20240314	125000	777092520	9250	9250	9250	9250	0
482	20240314	124900	777092520	9250	9240	9250	9240	2
483	20240314	124800	777074030	9240	9250	9250	9240	3
484	20240314	124700	777046300	9220	9220	9220	9220	32
485	20240314	124600	776751260	9220	9250	9250	9220	70
486	20240314	124500	776105830	9220	9220	9220	9220	192
487	20240314	124400	774335590	9220	9220	9220	9220	74
488	20240314	124300	773653310	9220	9220	9220	9220	1
489	20240314	124200	773644090	9210	9210	9210	9210	0
490	20240314	124100	773644090	9210	9220	9220	9210	22
491	20240314	124000	773441280	9210	9220	9220	9210	79
492	20240314	123900	772712950	9220	9220	9220	9220	0
493	20240314	123800	772712950	9220	9230	9230	9220	98
494	20240314	123700	771808420	9220	9220	9220	9220	0
495	20240314	123600	771808420	9220	9220	9220	9220	613
496	20240314	123500	766156560	9210	9210	9210	9210	2
497	20240314	123400	766138140	9210	9210	9210	9210	18
498	20240314	123300	765972360	9200	9200	9200	9200	1324
499	20240314	123200	753791560	9200	9210	9210	9200	3173
500	20240314	123100	724574470	9220	9220	9220	9220	19
501	20240314	123000	724399290	9220	9220	9220	9220	20
502	20240314	122900	724214890	9220	9220	9220	9220	80
503	20240314	122800	723477290	9220	9220	9220	9220	0
504	20240314	122700	723477290	9220	9220	9220	9220	3
505	20240314	122600	723449630	9220	9220	9220	9220	1
506	20240314	122500	723440410	9220	9220	9220	9220	10
507	20240314	122400	723348210	9210	9210	9210	9210	80
508	20240314	122300	722611410	9210	9220	9220	9210	4
509	20240314	122200	722574560	9220	9220	9220	9220	1590
510	20240314	122100	707914760	9220	9220	9220	9220	0
511	20240314	122000	707914760	9220	9230	9230	9220	1135
512	20240314	121900	697440510	9230	9230	9230	9230	0
513	20240314	121800	697440510	9230	9230	9230	9230	0
514	20240314	121700	697440510	9230	9230	9230	9230	33
515	20240314	121600	697135920	9230	9230	9230	9230	53
516	20240314	121500	696646730	9250	9240	9250	9240	355
517	20240314	121400	693366490	9250	9250	9250	9250	2
518	20240314	121300	693347990	9240	9240	9240	9240	13
519	20240314	121200	693227870	9240	9240	9240	9240	0
520	20240314	121100	693227870	9240	9240	9240	9240	0
521	20240314	121000	693227870	9240	9240	9240	9240	0
522	20240314	120900	693227870	9240	9240	9240	9240	0
523	20240314	120800	693227870	9240	9240	9240	9240	0
524	20240314	120700	693227870	9240	9240	9240	9240	0
525	20240314	120600	693227870	9240	9240	9240	9240	0
526	20240314	120500	693227870	9240	9240	9240	9240	600
527	20240314	120400	687683870	9240	9240	9240	9240	32
528	20240314	120300	687388190	9240	9240	9240	9240	0
529	20240314	120200	687388190	9240	9240	9240	9240	683
530	20240314	120100	681077270	9240	9240	9240	9240	0
531	20240314	120000	681077270	9240	9240	9240	9240	0
532	20240314	115900	681077270	9240	9240	9240	9240	100
533	20240314	115800	680153270	9250	9250	9250	9250	20
534	20240314	115700	679968270	9250	9250	9250	9250	10
535	20240314	115600	679875770	9240	9240	9240	9240	100
536	20240314	115500	678951770	9250	9250	9250	9250	14
537	20240314	115400	678822270	9250	9250	9250	9250	187
538	20240314	115300	677092520	9250	9250	9250	9250	0
539	20240314	115200	677092520	9250	9250	9250	9250	708
540	20240314	115100	670543520	9250	9250	9250	9250	26
541	20240314	115000	670303020	9250	9250	9250	9250	205
542	20240314	114900	668406770	9250	9250	9250	9250	2
543	20240314	114800	668388270	9250	9250	9250	9250	4
544	20240314	114700	668351270	9250	9250	9250	9250	21
545	20240314	114600	668157020	9250	9250	9250	9250	0
546	20240314	114500	668157020	9250	9250	9250	9250	56
547	20240314	114400	667639020	9250	9250	9250	9250	16
548	20240314	114300	667491020	9250	9260	9260	9250	48
549	20240314	114200	667047010	9250	9250	9250	9250	0
550	20240314	114100	667047010	9250	9250	9250	9250	100
551	20240314	114000	666122010	9250	9260	9260	9250	530
552	20240314	113900	661219130	9260	9260	9260	9260	42
553	20240314	113800	660830210	9270	9260	9270	9260	3
554	20240314	113700	660802420	9260	9270	9270	9260	49
555	20240314	113600	660348210	9270	9270	9270	9270	3
556	20240314	113500	660320400	9280	9280	9280	9280	0
557	20240314	113400	660320400	9280	9280	9280	9280	3
558	20240314	113300	660292560	9280	9280	9280	9280	0
559	20240314	113200	660292560	9280	9280	9280	9280	0
560	20240314	113100	660292560	9280	9280	9280	9280	1
561	20240314	113000	660283280	9280	9280	9280	9270	60
562	20240314	112900	659726540	9250	9250	9250	9250	0
563	20240314	112800	659726540	9250	9250	9250	9250	0
564	20240314	112700	659726540	9250	9250	9250	9250	30
565	20240314	112600	659449040	9250	9250	9250	9250	29
566	20240314	112500	659180790	9250	9250	9250	9250	0
567	20240314	112400	659180790	9250	9250	9250	9250	61
568	20240314	112300	658616540	9270	9280	9280	9270	42
569	20240314	112200	658226900	9280	9280	9280	9280	0
570	20240314	112100	658226900	9280	9270	9280	9270	5
571	20240314	112000	658180530	9230	9230	9230	9230	0
572	20240314	111900	658180530	9230	9230	9230	9230	96
573	20240314	111800	657294450	9290	9290	9290	9290	51
574	20240314	111700	656820660	9230	9240	9240	9230	100
575	20240314	111600	655897280	9260	9260	9260	9260	0
576	20240314	111500	655897280	9260	9260	9260	9260	41
577	20240314	111400	655517620	9240	9240	9240	9240	3
578	20240314	111300	655489900	9230	9230	9230	9230	10
579	20240314	111200	655397600	9230	9230	9230	9230	1
580	20240314	111100	655388370	9230	9230	9230	9230	3
581	20240314	111000	655360680	9230	9220	9230	9220	187
582	20240314	110900	653635970	9240	9240	9240	9240	53
583	20240314	110800	653146250	9240	9230	9240	9230	738
584	20240314	110700	646334500	9230	9230	9230	9230	0
585	20240314	110600	646334500	9230	9220	9230	9220	4
586	20240314	110500	646297610	9220	9220	9220	9220	0
587	20240314	110400	646297610	9220	9220	9220	9220	45
588	20240314	110300	645882710	9220	9220	9220	9220	101
589	20240314	110200	644951490	9220	9220	9220	9220	0
590	20240314	110100	644951490	9220	9220	9220	9220	0
591	20240314	110000	644951490	9220	9220	9220	9220	561
592	20240314	105900	639779070	9230	9230	9230	9220	41
593	20240314	105800	639400650	9240	9240	9240	9240	30
594	20240314	105700	639123450	9240	9240	9240	9240	0
595	20240314	105600	639123450	9240	9240	9240	9240	57
596	20240314	105500	638596770	9240	9240	9240	9230	69
597	20240314	105400	637959240	9220	9220	9220	9220	0
598	20240314	105300	637959240	9220	9220	9220	9220	17
599	20240314	105200	637802500	9210	9210	9210	9210	3
600	20240314	105100	637774870	9220	9220	9220	9220	141
601	20240314	105000	636474850	9220	9220	9220	9220	316
602	20240314	104900	633561330	9230	9230	9230	9230	0
603	20240314	104800	633561330	9230	9230	9230	9230	85
604	20240314	104700	632776780	9230	9230	9230	9230	0
605	20240314	104600	632776780	9230	9230	9230	9230	10
606	20240314	104500	632684480	9230	9230	9230	9230	100
607	20240314	104400	631761480	9230	9240	9240	9230	140
608	20240314	104300	630467980	9240	9240	9240	9240	7
609	20240314	104200	630403300	9240	9240	9240	9240	2
610	20240314	104100	630384820	9230	9230	9230	9230	3
611	20240314	104000	630357130	9230	9230	9230	9230	0
612	20240314	103900	630357130	9230	9230	9230	9230	3
613	20240314	103800	630329440	9220	9220	9220	9220	0
614	20240314	103700	630329440	9220	9220	9220	9220	0
615	20240314	103600	630329440	9220	9240	9240	9220	8
616	20240314	103500	630255660	9230	9230	9230	9230	6
617	20240314	103400	630200280	9220	9210	9220	9210	27
618	20240314	103300	629951480	9240	9220	9240	9210	1805
619	20240314	103200	613318360	9220	9220	9220	9220	162
620	20240314	103100	611824720	9220	9220	9220	9220	0
621	20240314	103000	611824720	9220	9220	9220	9220	100
622	20240314	102900	610902720	9220	9220	9220	9220	55
623	20240314	102800	610395620	9220	9220	9220	9220	0
624	20240314	102700	610395620	9220	9230	9230	9220	1228
625	20240314	102600	599070930	9240	9250	9250	9240	283
626	20240314	102500	596455510	9250	9280	9280	9250	176
627	20240314	102400	594827480	9260	9260	9260	9260	949
628	20240314	102300	586039740	9260	9260	9260	9250	275
629	20240314	102200	583494700	9260	9260	9260	9260	16
630	20240314	102100	583346540	9260	9280	9280	9260	31
631	20240314	102000	583059460	9280	9280	9280	9280	20
632	20240314	101900	582873860	9280	9270	9280	9250	353
633	20240314	101800	579605610	9280	9280	9290	9280	55
634	20240314	101700	579095190	9280	9280	9280	9280	2
635	20240314	101600	579076630	9250	9250	9250	9250	200
636	20240314	101500	577226630	9250	9250	9250	9250	0
637	20240314	101400	577226630	9250	9240	9250	9240	176
638	20240314	101300	575599730	9240	9240	9240	9240	54
639	20240314	101200	575100770	9240	9250	9250	9220	3320
640	20240314	101100	544453290	9250	9270	9270	9250	1440
641	20240314	101000	531129220	9270	9270	9270	9270	0
642	20240314	100900	531129220	9270	9270	9270	9260	141
643	20240314	100800	529822950	9270	9260	9270	9260	224
644	20240314	100700	527748510	9260	9290	9290	9260	2158
645	20240314	100600	507756780	9290	9300	9300	9280	450
646	20240314	100500	503576000	9320	9320	9320	9320	0
647	20240314	100400	503576000	9320	9290	9320	9290	66
648	20240314	100300	502961930	9300	9310	9310	9300	86
649	20240314	100200	502161960	9310	9310	9310	9310	3
650	20240314	100100	502134030	9320	9320	9320	9320	112
651	20240314	100000	501090190	9310	9320	9320	9300	323
652	20240314	095900	498085000	9310	9330	9330	9310	233
653	20240314	095800	495913310	9320	9330	9330	9320	58
654	20240314	095700	495372540	9330	9330	9330	9330	21
655	20240314	095600	495176610	9330	9330	9330	9320	391
656	20240314	095500	491532190	9320	9280	9330	9280	21
657	20240314	095400	491336340	9330	9330	9330	9330	20
658	20240314	095300	491149740	9300	9300	9300	9300	1150
659	20240314	095200	480454740	9300	9290	9300	9280	42
660	20240314	095100	480064540	9300	9300	9300	9300	33
661	20240314	095000	479757640	9300	9270	9300	9270	698
662	20240314	094900	473286460	9300	9280	9300	9280	76
663	20240314	094800	472580660	9300	9300	9300	9270	490
664	20240314	094700	468037710	9300	9300	9300	9270	877
665	20240314	094600	459905530	9300	9280	9300	9280	259
666	20240314	094500	457501750	9280	9290	9300	9270	1483
667	20240314	094400	443727980	9290	9300	9300	9290	1650
668	20240314	094300	428398880	9300	9310	9310	9300	618
669	20240314	094200	422646780	9310	9320	9320	9310	269
670	20240314	094100	420141560	9310	9300	9310	9300	640
671	20240314	094000	414183360	9300	9290	9310	9290	232
672	20240314	093900	412026040	9290	9290	9290	9260	3651
673	20240314	093800	378148180	9300	9310	9310	9300	930
674	20240314	093700	369498710	9310	9300	9320	9300	326
675	20240314	093600	366460460	9320	9320	9320	9300	352
676	20240314	093500	363185020	9320	9310	9320	9300	1084
677	20240314	093400	353098520	9320	9320	9320	9310	2053
678	20240314	093300	333984670	9320	9330	9330	9310	2829
679	20240314	093200	307622200	9330	9330	9350	9330	81
680	20240314	093100	306866430	9320	9340	9350	9320	53
681	20240314	093000	306371430	9350	9350	9350	9350	5
682	20240314	092900	306324680	9330	9350	9350	9330	1300
683	20240314	092800	294186910	9380	9340	9380	9340	69
684	20240314	092700	293542230	9340	9340	9340	9340	152
685	20240314	092600	292122550	9340	9330	9340	9320	382
686	20240314	092500	288562010	9320	9350	9350	9320	3238
687	20240314	092400	258357630	9350	9370	9370	9350	244
688	20240314	092300	256076130	9360	9370	9370	9360	562
689	20240314	092200	250813720	9380	9400	9400	9380	2616
690	20240314	092100	226261220	9400	9400	9400	9390	525
691	20240314	092000	221327220	9400	9400	9400	9390	320
692	20240314	091900	218319420	9410	9430	9450	9400	2190
693	20240314	091800	197703400	9430	9430	9430	9430	111
694	20240314	091700	196656670	9430	9430	9430	9430	199
695	20240314	091600	194780100	9430	9420	9440	9420	1224
696	20240314	091500	183241820	9430	9490	9490	9430	1414
697	20240314	091400	169881160	9520	9520	9520	9520	14
698	20240314	091300	169747880	9460	9470	9470	9460	544
699	20240314	091200	164600390	9580	9430	9580	9430	1344
700	20240314	091100	151903950	9430	9430	9430	9410	1731
701	20240314	091000	135599870	9430	9450	9450	9430	706
702	20240314	090900	128935560	9450	9480	9480	9450	2563
703	20240314	090800	104653170	9490	9500	9500	9480	178
704	20240314	090700	102964410	9480	9490	9490	9480	873
705	20240314	090600	94688270	9480	9510	9510	9480	1252
706	20240314	090500	82809360	9520	9480	9520	9480	428
707	20240314	090400	78746300	9490	9530	9530	9490	2946
708	20240314	090300	50727500	9560	9540	9560	9540	151
709	20240314	090200	49284940	9590	9590	9590	9530	634
710	20240314	090100	43236750	9590	9590	9590	9590	0
711	20240314	090000	43236750	9590	9600	9600	9550	4509