KissMeData/072950/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194800	1324301420	5820	5820	5820	5820	6105
3	20240314	194700	1324301420	5820	5820	5820	5820	0
4	20240314	194600	1324301420	5820	5820	5820	5820	0
5	20240314	194500	1324301420	5820	5820	5820	5820	0
6	20240314	194400	1324301420	5820	5820	5820	5820	0
7	20240314	194300	1324301420	5820	5820	5820	5820	0
8	20240314	194200	1324301420	5820	5820	5820	5820	0
9	20240314	194100	1324301420	5820	5820	5820	5820	0
10	20240314	194000	1324301420	5820	5820	5820	5820	0
11	20240314	193900	1324301420	5820	5820	5820	5820	0
12	20240314	193800	1324301420	5820	5820	5820	5820	0
13	20240314	193700	1324301420	5820	5820	5820	5820	0
14	20240314	193600	1324301420	5820	5820	5820	5820	0
15	20240314	193500	1324301420	5820	5820	5820	5820	0
16	20240314	193400	1324301420	5820	5820	5820	5820	0
17	20240314	193300	1324301420	5820	5820	5820	5820	0
18	20240314	193200	1324301420	5820	5820	5820	5820	0
19	20240314	193100	1324301420	5820	5820	5820	5820	0
20	20240314	193000	1324301420	5820	5820	5820	5820	0
21	20240314	192900	1324301420	5820	5820	5820	5820	0
22	20240314	192800	1324301420	5820	5820	5820	5820	0
23	20240314	192700	1324301420	5820	5820	5820	5820	0
24	20240314	192600	1324301420	5820	5820	5820	5820	0
25	20240314	192500	1324301420	5820	5820	5820	5820	0
26	20240314	192400	1324301420	5820	5820	5820	5820	0
27	20240314	192300	1324301420	5820	5820	5820	5820	0
28	20240314	192200	1324301420	5820	5820	5820	5820	0
29	20240314	192100	1324301420	5820	5820	5820	5820	0
30	20240314	192000	1324301420	5820	5820	5820	5820	0
31	20240314	191900	1324301420	5820	5820	5820	5820	0
32	20240314	191800	1324301420	5820	5820	5820	5820	6105
33	20240314	191700	1324301420	5820	5820	5820	5820	0
34	20240314	191600	1324301420	5820	5820	5820	5820	0
35	20240314	191500	1324301420	5820	5820	5820	5820	0
36	20240314	191400	1324301420	5820	5820	5820	5820	0
37	20240314	191300	1324301420	5820	5820	5820	5820	0
38	20240314	191200	1324301420	5820	5820	5820	5820	0
39	20240314	191100	1324301420	5820	5820	5820	5820	0
40	20240314	191000	1324301420	5820	5820	5820	5820	0
41	20240314	190900	1324301420	5820	5820	5820	5820	0
42	20240314	190800	1324301420	5820	5820	5820	5820	0
43	20240314	190700	1324301420	5820	5820	5820	5820	0
44	20240314	190600	1324301420	5820	5820	5820	5820	0
45	20240314	190500	1324301420	5820	5820	5820	5820	0
46	20240314	190400	1324301420	5820	5820	5820	5820	0
47	20240314	190300	1324301420	5820	5820	5820	5820	0
48	20240314	190200	1324301420	5820	5820	5820	5820	0
49	20240314	190100	1324301420	5820	5820	5820	5820	0
50	20240314	190000	1324301420	5820	5820	5820	5820	0
51	20240314	185900	1324301420	5820	5820	5820	5820	0
52	20240314	185800	1324301420	5820	5820	5820	5820	0
53	20240314	185700	1324301420	5820	5820	5820	5820	0
54	20240314	185600	1324301420	5820	5820	5820	5820	0
55	20240314	185500	1324301420	5820	5820	5820	5820	0
56	20240314	185400	1324301420	5820	5820	5820	5820	0
57	20240314	185300	1324301420	5820	5820	5820	5820	0
58	20240314	185200	1324301420	5820	5820	5820	5820	0
59	20240314	185100	1324301420	5820	5820	5820	5820	0
60	20240314	185000	1324301420	5820	5820	5820	5820	0
61	20240314	184900	1324301420	5820	5820	5820	5820	0
62	20240314	184800	1324301420	5820	5820	5820	5820	6105
63	20240314	184700	1324301420	5820	5820	5820	5820	0
64	20240314	184600	1324301420	5820	5820	5820	5820	0
65	20240314	184500	1324301420	5820	5820	5820	5820	0
66	20240314	184400	1324301420	5820	5820	5820	5820	0
67	20240314	184300	1324301420	5820	5820	5820	5820	0
68	20240314	184200	1324301420	5820	5820	5820	5820	0
69	20240314	184100	1324301420	5820	5820	5820	5820	0
70	20240314	184000	1324301420	5820	5820	5820	5820	0
71	20240314	183900	1324301420	5820	5820	5820	5820	0
72	20240314	183800	1324301420	5820	5820	5820	5820	0
73	20240314	183700	1324301420	5820	5820	5820	5820	0
74	20240314	183600	1324301420	5820	5820	5820	5820	0
75	20240314	183500	1324301420	5820	5820	5820	5820	0
76	20240314	183400	1324301420	5820	5820	5820	5820	0
77	20240314	183300	1324301420	5820	5820	5820	5820	0
78	20240314	183200	1324301420	5820	5820	5820	5820	0
79	20240314	183100	1324301420	5820	5820	5820	5820	0
80	20240314	183000	1324301420	5820	5820	5820	5820	0
81	20240314	182900	1324301420	5820	5820	5820	5820	0
82	20240314	182800	1324301420	5820	5820	5820	5820	0
83	20240314	182700	1324301420	5820	5820	5820	5820	0
84	20240314	182600	1324301420	5820	5820	5820	5820	0
85	20240314	182500	1324301420	5820	5820	5820	5820	0
86	20240314	182400	1324301420	5820	5820	5820	5820	0
87	20240314	182300	1324301420	5820	5820	5820	5820	0
88	20240314	182200	1324301420	5820	5820	5820	5820	0
89	20240314	182100	1324301420	5820	5820	5820	5820	0
90	20240314	182000	1324301420	5820	5820	5820	5820	0
91	20240314	181900	1324301420	5820	5820	5820	5820	0
92	20240314	181800	1324301420	5820	5820	5820	5820	6105
93	20240314	181700	1324301420	5820	5820	5820	5820	0
94	20240314	181600	1324301420	5820	5820	5820	5820	0
95	20240314	181500	1324301420	5820	5820	5820	5820	0
96	20240314	181400	1324301420	5820	5820	5820	5820	0
97	20240314	181300	1324301420	5820	5820	5820	5820	0
98	20240314	181200	1324301420	5820	5820	5820	5820	0
99	20240314	181100	1324301420	5820	5820	5820	5820	0
100	20240314	181000	1324301420	5820	5820	5820	5820	0
101	20240314	180900	1324301420	5820	5820	5820	5820	0
102	20240314	180800	1324301420	5820	5820	5820	5820	0
103	20240314	180700	1324301420	5820	5820	5820	5820	0
104	20240314	180600	1324301420	5820	5820	5820	5820	0
105	20240314	180500	1324301420	5820	5820	5820	5820	0
106	20240314	180400	1324301420	5820	5820	5820	5820	0
107	20240314	180300	1324301420	5820	5820	5820	5820	0
108	20240314	180200	1324301420	5820	5820	5820	5820	0
109	20240314	180100	1324301420	5820	5820	5820	5820	0
110	20240314	180000	1324301420	5820	5820	5820	5820	0
111	20240314	175900	1324301420	5820	5820	5820	5820	0
112	20240314	175800	1324301420	5820	5820	5820	5820	0
113	20240314	175700	1324301420	5820	5820	5820	5820	0
114	20240314	175600	1324301420	5820	5820	5820	5820	0
115	20240314	175500	1324301420	5820	5820	5820	5820	0
116	20240314	175400	1324301420	5820	5820	5820	5820	0
117	20240314	175300	1324301420	5820	5820	5820	5820	0
118	20240314	175200	1324301420	5820	5820	5820	5820	0
119	20240314	175100	1324301420	5820	5820	5820	5820	0
120	20240314	175000	1324301420	5820	5820	5820	5820	0
121	20240314	174900	1324301420	5820	5820	5820	5820	0
122	20240314	174800	1324301420	5820	5820	5820	5820	6105
123	20240314	174700	1324301420	5820	5820	5820	5820	0
124	20240314	174600	1324301420	5820	5820	5820	5820	0
125	20240314	174500	1324301420	5820	5820	5820	5820	0
126	20240314	174400	1324301420	5820	5820	5820	5820	0
127	20240314	174300	1324301420	5820	5820	5820	5820	0
128	20240314	174200	1324301420	5820	5820	5820	5820	0
129	20240314	174100	1324301420	5820	5820	5820	5820	0
130	20240314	174000	1324301420	5820	5820	5820	5820	0
131	20240314	173900	1324301420	5820	5820	5820	5820	0
132	20240314	173800	1324301420	5820	5820	5820	5820	0
133	20240314	173700	1324301420	5820	5820	5820	5820	0
134	20240314	173600	1324301420	5820	5820	5820	5820	0
135	20240314	173500	1324301420	5820	5820	5820	5820	0
136	20240314	173400	1324301420	5820	5820	5820	5820	0
137	20240314	173300	1324301420	5820	5820	5820	5820	0
138	20240314	173200	1324301420	5820	5820	5820	5820	0
139	20240314	173100	1324301420	5820	5820	5820	5820	0
140	20240314	173000	1324301420	5820	5820	5820	5820	0
141	20240314	172900	1324301420	5820	5820	5820	5820	0
142	20240314	172800	1324301420	5820	5820	5820	5820	0
143	20240314	172700	1324301420	5820	5820	5820	5820	0
144	20240314	172600	1324301420	5820	5820	5820	5820	0
145	20240314	172500	1324301420	5820	5820	5820	5820	0
146	20240314	172400	1324301420	5820	5820	5820	5820	0
147	20240314	172300	1324301420	5820	5820	5820	5820	0
148	20240314	172200	1324301420	5820	5820	5820	5820	0
149	20240314	172100	1324301420	5820	5820	5820	5820	0
150	20240314	172000	1324301420	5820	5820	5820	5820	0
151	20240314	171900	1324301420	5820	5820	5820	5820	0
152	20240314	171800	1324301420	5820	5820	5820	5820	6105
153	20240314	171700	1324301420	5820	5820	5820	5820	0
154	20240314	171600	1324301420	5820	5820	5820	5820	0
155	20240314	171500	1324301420	5820	5820	5820	5820	0
156	20240314	171400	1324301420	5820	5820	5820	5820	0
157	20240314	171300	1324301420	5820	5820	5820	5820	0
158	20240314	171200	1324301420	5820	5820	5820	5820	0
159	20240314	171100	1324301420	5820	5820	5820	5820	0
160	20240314	171000	1324301420	5820	5820	5820	5820	0
161	20240314	170900	1324301420	5820	5820	5820	5820	0
162	20240314	170800	1324301420	5820	5820	5820	5820	0
163	20240314	170700	1324301420	5820	5820	5820	5820	0
164	20240314	170600	1324301420	5820	5820	5820	5820	0
165	20240314	170500	1324301420	5820	5820	5820	5820	0
166	20240314	170400	1324301420	5820	5820	5820	5820	0
167	20240314	170300	1324301420	5820	5820	5820	5820	0
168	20240314	170200	1324301420	5820	5820	5820	5820	0
169	20240314	170100	1324301420	5820	5820	5820	5820	0
170	20240314	170000	1324301420	5820	5820	5820	5820	0
171	20240314	165900	1324301420	5820	5820	5820	5820	0
172	20240314	165800	1324301420	5820	5820	5820	5820	0
173	20240314	165700	1324301420	5820	5820	5820	5820	0
174	20240314	165600	1324301420	5820	5820	5820	5820	0
175	20240314	165500	1324301420	5820	5820	5820	5820	0
176	20240314	165400	1324301420	5820	5820	5820	5820	0
177	20240314	165300	1324301420	5820	5820	5820	5820	0
178	20240314	165200	1324301420	5820	5820	5820	5820	0
179	20240314	165100	1324301420	5820	5820	5820	5820	0
180	20240314	165000	1324301420	5820	5820	5820	5820	0
181	20240314	164900	1324301420	5820	5820	5820	5820	0
182	20240314	164800	1324301420	5820	5820	5820	5820	6105
183	20240314	164700	1324301420	5820	5820	5820	5820	0
184	20240314	164600	1324301420	5820	5820	5820	5820	0
185	20240314	164500	1324301420	5820	5820	5820	5820	0
186	20240314	164400	1324301420	5820	5820	5820	5820	0
187	20240314	164300	1324301420	5820	5820	5820	5820	0
188	20240314	164200	1324301420	5820	5820	5820	5820	0
189	20240314	164100	1324301420	5820	5820	5820	5820	0
190	20240314	164000	1324301420	5820	5820	5820	5820	0
191	20240314	163900	1324301420	5820	5820	5820	5820	0
192	20240314	163800	1324301420	5820	5820	5820	5820	0
193	20240314	163700	1324301420	5820	5820	5820	5820	0
194	20240314	163600	1324301420	5820	5820	5820	5820	0
195	20240314	163500	1324301420	5820	5820	5820	5820	0
196	20240314	163400	1324301420	5820	5820	5820	5820	0
197	20240314	163300	1324301420	5820	5820	5820	5820	0
198	20240314	163200	1324301420	5820	5820	5820	5820	0
199	20240314	163100	1324301420	5820	5820	5820	5820	0
200	20240314	163000	1324301420	5820	5820	5820	5820	0
201	20240314	162900	1324301420	5820	5820	5820	5820	0
202	20240314	162800	1324301420	5820	5820	5820	5820	0
203	20240314	162700	1324301420	5820	5820	5820	5820	0
204	20240314	162600	1324301420	5820	5820	5820	5820	0
205	20240314	162500	1324301420	5820	5820	5820	5820	0
206	20240314	162400	1324301420	5820	5820	5820	5820	0
207	20240314	162300	1324301420	5820	5820	5820	5820	0
208	20240314	162200	1324301420	5820	5820	5820	5820	0
209	20240314	162100	1324301420	5820	5820	5820	5820	0
210	20240314	162000	1324301420	5820	5820	5820	5820	0
211	20240314	161900	1324301420	5820	5820	5820	5820	0
212	20240314	161800	1324301420	5820	5820	5820	5820	6105
213	20240314	161700	1324301420	5820	5820	5820	5820	0
214	20240314	161600	1324301420	5820	5820	5820	5820	0
215	20240314	161500	1324301420	5820	5820	5820	5820	0
216	20240314	161400	1324301420	5820	5820	5820	5820	0
217	20240314	161300	1324301420	5820	5820	5820	5820	0
218	20240314	161200	1324301420	5820	5820	5820	5820	0
219	20240314	161100	1324301420	5820	5820	5820	5820	0
220	20240314	161000	1324301420	5820	5820	5820	5820	0
221	20240314	160900	1324301420	5820	5820	5820	5820	0
222	20240314	160800	1324301420	5820	5820	5820	5820	0
223	20240314	160700	1324301420	5820	5820	5820	5820	0
224	20240314	160600	1324301420	5820	5820	5820	5820	0
225	20240314	160500	1324301420	5820	5820	5820	5820	0
226	20240314	160400	1324301420	5820	5820	5820	5820	0
227	20240314	160300	1324301420	5820	5820	5820	5820	0
228	20240314	160200	1324301420	5820	5820	5820	5820	0
229	20240314	160100	1324301420	5820	5820	5820	5820	0
230	20240314	160000	1324301420	5820	5820	5820	5820	0
231	20240314	155900	1324301420	5820	5820	5820	5820	0
232	20240314	155800	1324301420	5820	5820	5820	5820	0
233	20240314	155700	1324301420	5820	5820	5820	5820	0
234	20240314	155600	1324301420	5820	5820	5820	5820	0
235	20240314	155500	1324301420	5820	5820	5820	5820	0
236	20240314	155400	1324301420	5820	5820	5820	5820	0
237	20240314	155300	1324301420	5820	5820	5820	5820	0
238	20240314	155200	1324301420	5820	5820	5820	5820	0
239	20240314	155100	1324301420	5820	5820	5820	5820	0
240	20240314	155000	1324301420	5820	5820	5820	5820	0
241	20240314	154900	1324301420	5820	5820	5820	5820	0
242	20240314	154800	1324301420	5820	5820	5820	5820	6105
243	20240314	154700	1324301420	5820	5820	5820	5820	0
244	20240314	154600	1324301420	5820	5820	5820	5820	0
245	20240314	154500	1324301420	5820	5820	5820	5820	0
246	20240314	154400	1324301420	5820	5820	5820	5820	0
247	20240314	154300	1324301420	5820	5820	5820	5820	0
248	20240314	154200	1324301420	5820	5820	5820	5820	0
249	20240314	154100	1324301420	5820	5820	5820	5820	0
250	20240314	154000	1324301420	5820	5820	5820	5820	0
251	20240314	153900	1324301420	5820	5820	5820	5820	0
252	20240314	153800	1324301420	5820	5820	5820	5820	0
253	20240314	153700	1324301420	5820	5820	5820	5820	0
254	20240314	153600	1324301420	5820	5820	5820	5820	0
255	20240314	153500	1324301420	5820	5820	5820	5820	0
256	20240314	153400	1324301420	5820	5820	5820	5820	0
257	20240314	153300	1324301420	5820	5820	5820	5820	0
258	20240314	153200	1324301420	5820	5820	5820	5820	0
259	20240314	153100	1324301420	5820	5820	5820	5820	0
260	20240314	153000	1324301420	5820	5820	5820	5820	6105
261	20240314	152900	1288770320	5840	5840	5840	5840	0
262	20240314	152800	1288770320	5840	5840	5840	5840	0
263	20240314	152700	1288770320	5840	5840	5840	5840	0
264	20240314	152600	1288770320	5840	5840	5840	5840	0
265	20240314	152500	1288770320	5840	5840	5840	5840	0
266	20240314	152400	1288770320	5840	5840	5840	5840	0
267	20240314	152300	1288770320	5840	5840	5840	5840	0
268	20240314	152200	1288770320	5840	5840	5840	5840	0
269	20240314	152100	1288770320	5840	5840	5840	5840	0
270	20240314	152000	1288770320	5840	5840	5840	5840	0
271	20240314	151900	1288770320	5840	5840	5840	5840	653
272	20240314	151800	1284956800	5830	5830	5830	5830	623
273	20240314	151700	1281324710	5830	5840	5840	5830	915
274	20240314	151600	1275990110	5830	5830	5830	5830	0
275	20240314	151500	1275990110	5830	5830	5830	5830	1
276	20240314	151400	1275984280	5830	5830	5830	5830	51
277	20240314	151300	1275686950	5840	5830	5840	5830	3
278	20240314	151200	1275669440	5830	5830	5830	5830	0
279	20240314	151100	1275669440	5830	5830	5830	5830	457
280	20240314	151000	1273005130	5820	5830	5830	5820	2545
281	20240314	150900	1258174590	5830	5840	5840	5830	11
282	20240314	150800	1258110360	5830	5830	5830	5830	0
283	20240314	150700	1258110360	5830	5830	5830	5830	320
284	20240314	150600	1256244760	5830	5830	5830	5830	500
285	20240314	150500	1253329760	5830	5830	5830	5830	86
286	20240314	150400	1252828380	5830	5840	5840	5830	230
287	20240314	150300	1251485480	5840	5840	5840	5840	315
288	20240314	150200	1249645880	5840	5830	5840	5830	2
289	20240314	150100	1249634210	5840	5840	5840	5840	1217
290	20240314	150000	1242526930	5850	5850	5850	5850	1000
291	20240314	145900	1236676930	5850	5850	5850	5850	0
292	20240314	145800	1236676930	5850	5840	5850	5840	575
293	20240314	145700	1233318420	5840	5840	5840	5840	0
294	20240314	145600	1233318420	5840	5840	5840	5840	1274
295	20240314	145500	1225878260	5850	5840	5850	5840	500
296	20240314	145400	1222954760	5850	5850	5850	5850	460
297	20240314	145300	1220263760	5840	5840	5840	5840	100
298	20240314	145200	1219679760	5850	5850	5860	5850	402
299	20240314	145100	1217328030	5840	5860	5860	5840	2
300	20240314	145000	1217316330	5840	5860	5860	5840	19
301	20240314	144900	1217205010	5850	5850	5850	5850	1
302	20240314	144800	1217199160	5860	5850	5860	5840	228
303	20240314	144700	1215865360	5850	5830	5850	5830	133
304	20240314	144600	1215088640	5840	5840	5840	5840	853
305	20240314	144500	1210107120	5850	5850	5850	5850	2
306	20240314	144400	1210095420	5840	5840	5840	5840	77
307	20240314	144300	1209645740	5850	5850	5850	5850	430
308	20240314	144200	1207130240	5840	5840	5840	5840	0
309	20240314	144100	1207130240	5840	5840	5840	5840	0
310	20240314	144000	1207130240	5840	5840	5840	5840	2
311	20240314	143900	1207118560	5840	5840	5840	5840	524
312	20240314	143800	1204058400	5840	5840	5840	5840	2
313	20240314	143700	1204046720	5840	5840	5840	5840	175
314	20240314	143600	1203024720	5850	5850	5850	5850	200
315	20240314	143500	1201854720	5850	5850	5850	5850	291
316	20240314	143400	1200152370	5850	5850	5850	5850	0
317	20240314	143300	1200152370	5850	5840	5850	5840	745
318	20240314	143200	1195800570	5860	5850	5860	5850	182
319	20240314	143100	1194735850	5860	5860	5860	5840	1069
320	20240314	143000	1188482100	5860	5840	5860	5830	861
321	20240314	142900	1183454480	5820	5830	5830	5820	1079
322	20240314	142800	1177164700	5830	5830	5830	5830	0
323	20240314	142700	1177164700	5830	5830	5830	5830	0
324	20240314	142600	1177164700	5830	5830	5830	5830	31
325	20240314	142500	1176983970	5820	5830	5830	5820	103
326	20240314	142400	1176383510	5820	5820	5820	5820	0
327	20240314	142300	1176383510	5820	5820	5820	5820	0
328	20240314	142200	1176383510	5820	5820	5820	5820	335
329	20240314	142100	1174433810	5830	5830	5830	5830	23
330	20240314	142000	1174299720	5830	5830	5830	5830	41
331	20240314	141900	1174060690	5830	5830	5830	5830	160
332	20240314	141800	1173127890	5830	5830	5830	5830	0
333	20240314	141700	1173127890	5830	5830	5830	5830	0
334	20240314	141600	1173127890	5830	5830	5830	5830	20
335	20240314	141500	1173011290	5830	5830	5830	5830	26
336	20240314	141400	1172859710	5820	5820	5820	5820	233
337	20240314	141300	1171503650	5820	5820	5820	5820	0
338	20240314	141200	1171503650	5820	5820	5820	5820	0
339	20240314	141100	1171503650	5820	5820	5820	5820	0
340	20240314	141000	1171503650	5820	5820	5820	5820	0
341	20240314	140900	1171503650	5820	5820	5820	5820	0
342	20240314	140800	1171503650	5820	5820	5820	5820	194
343	20240314	140700	1170374570	5810	5810	5810	5810	0
344	20240314	140600	1170374570	5810	5810	5810	5810	50
345	20240314	140500	1170084070	5810	5810	5810	5810	20
346	20240314	140400	1169967870	5810	5820	5820	5810	1338
347	20240314	140300	1162193810	5810	5810	5810	5810	0
348	20240314	140200	1162193810	5810	5810	5810	5810	0
349	20240314	140100	1162193810	5810	5810	5810	5810	0
350	20240314	140000	1162193810	5810	5810	5810	5810	0
351	20240314	135900	1162193810	5810	5810	5810	5810	1600
352	20240314	135800	1152897810	5810	5810	5810	5810	0
353	20240314	135700	1152897810	5810	5820	5820	5810	51
354	20240314	135600	1152601390	5820	5820	5820	5820	200
355	20240314	135500	1151437390	5820	5820	5820	5820	11
356	20240314	135400	1151373370	5820	5820	5820	5820	121
357	20240314	135300	1150669150	5820	5820	5820	5820	17
358	20240314	135200	1150570210	5820	5820	5820	5820	0
359	20240314	135100	1150570210	5820	5830	5830	5820	6
360	20240314	135000	1150535250	5830	5830	5830	5830	55
361	20240314	134900	1150214600	5830	5830	5830	5830	0
362	20240314	134800	1150214600	5830	5810	5830	5810	70
363	20240314	134700	1149807440	5810	5820	5820	5810	324
364	20240314	134600	1147923020	5820	5820	5820	5820	10
365	20240314	134500	1147864820	5820	5820	5820	5820	30
366	20240314	134400	1147690220	5820	5820	5820	5820	62
367	20240314	134300	1147329380	5820	5810	5820	5810	71
368	20240314	134200	1146916360	5820	5820	5820	5820	415
369	20240314	134100	1144501060	5820	5820	5820	5820	0
370	20240314	134000	1144501060	5820	5820	5820	5820	10
371	20240314	133900	1144442860	5820	5820	5820	5820	13
372	20240314	133800	1144367200	5820	5820	5820	5820	20
373	20240314	133700	1144250800	5830	5830	5830	5830	0
374	20240314	133600	1144250800	5830	5810	5830	5810	52
375	20240314	133500	1143948660	5810	5810	5810	5810	0
376	20240314	133400	1143948660	5810	5810	5810	5810	401
377	20240314	133300	1141618850	5810	5820	5820	5810	1702
378	20240314	133200	1131728310	5820	5820	5820	5820	0
379	20240314	133100	1131728310	5820	5820	5820	5820	0
380	20240314	133000	1131728310	5820	5820	5820	5820	5
381	20240314	132900	1131699210	5810	5810	5810	5810	0
382	20240314	132800	1131699210	5810	5820	5820	5810	1500
383	20240314	132700	1122980930	5830	5830	5830	5830	1
384	20240314	132600	1122975100	5820	5820	5820	5820	55
385	20240314	132500	1122655000	5820	5820	5820	5820	0
386	20240314	132400	1122655000	5820	5820	5820	5820	0
387	20240314	132300	1122655000	5820	5820	5820	5820	0
388	20240314	132200	1122655000	5820	5820	5820	5820	0
389	20240314	132100	1122655000	5820	5810	5820	5810	89
390	20240314	132000	1122137140	5820	5820	5820	5820	20
391	20240314	131900	1122020740	5820	5810	5820	5810	1074
392	20240314	131800	1115770800	5810	5810	5810	5810	30
393	20240314	131700	1115596500	5810	5820	5820	5810	194
394	20240314	131600	1114469270	5820	5820	5820	5820	1
395	20240314	131500	1114463450	5820	5820	5820	5820	100
396	20240314	131400	1113881450	5820	5820	5820	5820	50
397	20240314	131300	1113590450	5820	5820	5820	5820	50
398	20240314	131200	1113299450	5820	5820	5820	5820	0
399	20240314	131100	1113299450	5820	5820	5820	5810	2408
400	20240314	131000	1099303170	5830	5830	5830	5830	0
401	20240314	130900	1099303170	5830	5830	5830	5830	211
402	20240314	130800	1098073040	5830	5830	5830	5830	100
403	20240314	130700	1097490040	5830	5830	5830	5830	343
404	20240314	130600	1095490350	5830	5820	5840	5820	361
405	20240314	130500	1093385830	5820	5820	5820	5820	24
406	20240314	130400	1093246150	5830	5830	5830	5830	152
407	20240314	130300	1092359990	5830	5830	5830	5830	0
408	20240314	130200	1092359990	5830	5820	5830	5820	100
409	20240314	130100	1091777610	5810	5810	5810	5810	94
410	20240314	130000	1091231470	5820	5820	5820	5820	63
411	20240314	125900	1090864810	5820	5820	5820	5820	0
412	20240314	125800	1090864810	5820	5820	5820	5820	0
413	20240314	125700	1090864810	5820	5820	5820	5820	0
414	20240314	125600	1090864810	5820	5820	5820	5820	11
415	20240314	125500	1090800790	5820	5820	5820	5820	0
416	20240314	125400	1090800790	5820	5820	5820	5820	0
417	20240314	125300	1090800790	5820	5820	5820	5820	42
418	20240314	125200	1090556350	5810	5810	5810	5810	0
419	20240314	125100	1090556350	5810	5810	5810	5810	11
420	20240314	125000	1090492440	5820	5810	5820	5810	249
421	20240314	124900	1089045260	5820	5820	5820	5820	0
422	20240314	124800	1089045260	5820	5820	5820	5820	20
423	20240314	124700	1088928860	5820	5820	5820	5820	10
424	20240314	124600	1088870660	5810	5810	5810	5810	11
425	20240314	124500	1088806750	5820	5810	5820	5810	2
426	20240314	124400	1088795120	5810	5810	5810	5810	3
427	20240314	124300	1088777690	5820	5820	5820	5820	1
428	20240314	124200	1088771870	5810	5820	5820	5810	1739
429	20240314	124100	1078668270	5820	5820	5820	5820	0
430	20240314	124000	1078668270	5820	5820	5820	5820	1
431	20240314	123900	1078662450	5810	5810	5810	5810	0
432	20240314	123800	1078662450	5810	5820	5820	5810	324
433	20240314	123700	1076779510	5810	5810	5810	5810	100
434	20240314	123600	1076198510	5810	5820	5820	5810	277
435	20240314	123500	1074586490	5820	5820	5820	5820	150
436	20240314	123400	1073713490	5820	5820	5820	5820	0
437	20240314	123300	1073713490	5820	5820	5820	5820	1
438	20240314	123200	1073707670	5820	5820	5820	5820	40
439	20240314	123100	1073474870	5820	5810	5820	5810	193
440	20240314	123000	1072351730	5810	5820	5820	5810	283
441	20240314	122900	1070705810	5830	5830	5830	5830	23
442	20240314	122800	1070571720	5820	5820	5820	5810	474
443	20240314	122700	1067815540	5820	5820	5820	5820	10
444	20240314	122600	1067757340	5810	5810	5810	5810	31
445	20240314	122500	1067577230	5810	5810	5810	5810	0
446	20240314	122400	1067577230	5810	5820	5820	5810	39
447	20240314	122300	1067350330	5820	5820	5820	5820	14
448	20240314	122200	1067268850	5820	5820	5820	5820	50
449	20240314	122100	1066977850	5820	5820	5820	5810	1683
450	20240314	122000	1057182800	5830	5820	5830	5820	432
451	20240314	121900	1054668550	5820	5820	5820	5820	32
452	20240314	121800	1054482310	5830	5830	5830	5830	52
453	20240314	121700	1054179150	5820	5820	5820	5820	0
454	20240314	121600	1054179150	5820	5820	5820	5820	500
455	20240314	121500	1051269150	5840	5820	5840	5820	2
456	20240314	121400	1051257490	5820	5840	5840	5820	320
457	20240314	121300	1049391690	5840	5840	5840	5840	500
458	20240314	121200	1046471690	5830	5830	5830	5830	0
459	20240314	121100	1046471690	5830	5830	5830	5830	0
460	20240314	121000	1046471690	5830	5830	5830	5830	99
461	20240314	120900	1045894520	5840	5840	5840	5840	1
462	20240314	120800	1045888680	5830	5830	5830	5830	0
463	20240314	120700	1045888680	5830	5830	5830	5830	1
464	20240314	120600	1045882850	5830	5830	5830	5830	0
465	20240314	120500	1045882850	5830	5830	5830	5830	0
466	20240314	120400	1045882850	5830	5830	5830	5830	393
467	20240314	120300	1043591660	5820	5830	5830	5820	61
468	20240314	120200	1043236630	5830	5830	5830	5830	0
469	20240314	120100	1043236630	5830	5830	5830	5830	51
470	20240314	120000	1042939300	5830	5830	5830	5830	9
471	20240314	115900	1042886830	5830	5830	5830	5830	70
472	20240314	115800	1042478730	5820	5830	5830	5820	51
473	20240314	115700	1042181410	5830	5830	5830	5830	0
474	20240314	115600	1042181410	5830	5830	5830	5830	401
475	20240314	115500	1039843580	5830	5830	5830	5830	0
476	20240314	115400	1039843580	5830	5830	5830	5830	0
477	20240314	115300	1039843580	5830	5830	5830	5830	50
478	20240314	115200	1039552080	5830	5830	5830	5830	123
479	20240314	115100	1038834990	5840	5840	5840	5830	20
480	20240314	115000	1038718310	5830	5830	5830	5830	179
481	20240314	114900	1037674740	5830	5830	5830	5830	37
482	20240314	114800	1037459030	5830	5830	5830	5830	25
483	20240314	114700	1037313280	5830	5830	5830	5830	14
484	20240314	114600	1037231660	5840	5840	5840	5840	0
485	20240314	114500	1037231660	5840	5840	5840	5840	0
486	20240314	114400	1037231660	5840	5840	5840	5840	0
487	20240314	114300	1037231660	5840	5840	5840	5840	0
488	20240314	114200	1037231660	5840	5840	5840	5840	50
489	20240314	114100	1036939660	5840	5830	5840	5830	14
490	20240314	114000	1036858030	5840	5840	5840	5840	500
491	20240314	113900	1033938030	5840	5840	5840	5840	0
492	20240314	113800	1033938030	5840	5830	5840	5820	53
493	20240314	113700	1033629540	5820	5830	5830	5820	312
494	20240314	113600	1031810650	5840	5840	5840	5840	1
495	20240314	113500	1031804810	5850	5850	5850	5850	0
496	20240314	113400	1031804810	5850	5840	5850	5820	4002
497	20240314	113300	1008472060	5850	5850	5850	5850	0
498	20240314	113200	1008472060	5850	5850	5850	5850	4
499	20240314	113100	1008448660	5870	5830	5870	5830	458
500	20240314	113000	1005777050	5840	5840	5840	5840	967
501	20240314	112900	1000129770	5840	5840	5840	5840	0
502	20240314	112800	1000129770	5840	5840	5840	5840	99
503	20240314	112700	999551610	5850	5850	5850	5850	1127
504	20240314	112600	992958660	5850	5850	5850	5840	15
505	20240314	112500	992871030	5850	5850	5850	5850	275
506	20240314	112400	991262280	5850	5890	5890	5850	317
507	20240314	112300	989404650	5870	5870	5870	5870	11
508	20240314	112200	989340080	5900	5900	5900	5900	0
509	20240314	112100	989340080	5900	5900	5900	5900	79
510	20240314	112000	988873980	5870	5900	5900	5870	196
511	20240314	111900	987720580	5900	5900	5900	5900	1
512	20240314	111800	987714680	5890	5890	5890	5890	416
513	20240314	111700	985264440	5890	5890	5890	5890	676
514	20240314	111600	981282800	5890	5890	5890	5890	0
515	20240314	111500	981282800	5890	5860	5890	5860	341
516	20240314	111400	979284060	5860	5860	5860	5860	0
517	20240314	111300	979284060	5860	5860	5860	5860	33
518	20240314	111200	979090680	5860	5840	5860	5840	602
519	20240314	111100	975568980	5850	5850	5850	5850	200
520	20240314	111000	974398980	5850	5850	5850	5850	0
521	20240314	110900	974398980	5850	5850	5850	5850	1
522	20240314	110800	974393130	5850	5850	5860	5850	863
523	20240314	110700	969344560	5850	5850	5850	5850	172
524	20240314	110600	968338360	5850	5860	5860	5850	260
525	20240314	110500	966814770	5860	5860	5860	5860	0
526	20240314	110400	966814770	5860	5850	5860	5850	122
527	20240314	110300	966100950	5850	5850	5860	5850	365
528	20240314	110200	963965690	5850	5850	5850	5850	70
529	20240314	110100	963556190	5860	5860	5860	5860	5
530	20240314	110000	963526890	5860	5860	5860	5850	166
531	20240314	105900	962554780	5860	5860	5860	5860	10
532	20240314	105800	962496180	5860	5860	5860	5860	6
533	20240314	105700	962461020	5850	5850	5850	5850	0
534	20240314	105600	962461020	5850	5860	5860	5850	1275
535	20240314	105500	954989630	5870	5870	5870	5870	2
536	20240314	105400	954977890	5870	5870	5870	5870	101
537	20240314	105300	954385020	5860	5860	5860	5860	9
538	20240314	105200	954332280	5860	5860	5860	5860	1
539	20240314	105100	954326420	5880	5890	5890	5870	1614
540	20240314	105000	944852200	5880	5880	5880	5880	2857
541	20240314	104900	928053040	5890	5890	5890	5890	1
542	20240314	104800	928047150	5880	5890	5890	5880	612
543	20240314	104700	924442590	5890	5890	5890	5890	0
544	20240314	104600	924442590	5890	5890	5890	5890	10
545	20240314	104500	924383690	5890	5890	5890	5890	20
546	20240314	104400	924265890	5890	5880	5890	5880	2
547	20240314	104300	924254120	5890	5890	5890	5890	200
548	20240314	104200	923076120	5890	5890	5890	5890	0
549	20240314	104100	923076120	5890	5890	5890	5880	18
550	20240314	104000	922970220	5890	5890	5890	5890	536
551	20240314	103900	919813180	5900	5900	5900	5890	140
552	20240314	103800	918988530	5890	5890	5890	5890	1
553	20240314	103700	918982640	5900	5890	5900	5890	1470
554	20240314	103600	910324320	5900	5900	5900	5890	132
555	20240314	103500	909546250	5900	5890	5900	5890	322
556	20240314	103400	907649640	5900	5920	5920	5900	1561
557	20240314	103300	898420790	5930	5910	5930	5910	1738
558	20240314	103200	888136790	5910	5890	5910	5890	3675
559	20240314	103100	866472250	5880	5880	5890	5880	328
560	20240314	103000	864543600	5890	5890	5890	5890	1050
561	20240314	102900	858359100	5890	5890	5900	5880	1142
562	20240314	102800	851639510	5880	5850	5880	5850	3232
563	20240314	102700	832702280	5860	5860	5860	5850	1419
564	20240314	102600	824392380	5850	5810	5870	5810	5758
565	20240314	102500	790681940	5800	5770	5800	5770	1760
566	20240314	102400	780501360	5770	5780	5790	5770	504
567	20240314	102300	777591840	5780	5780	5780	5780	301
568	20240314	102200	775852060	5790	5780	5790	5780	212
569	20240314	102100	774626590	5780	5790	5790	5780	148
570	20240314	102000	773769790	5790	5780	5790	5780	1314
571	20240314	101900	766174820	5790	5790	5790	5790	205
572	20240314	101800	764987870	5790	5780	5790	5780	402
573	20240314	101700	762664290	5790	5790	5790	5790	15
574	20240314	101600	762577440	5790	5780	5790	5780	515
575	20240314	101500	759600700	5790	5780	5790	5780	113
576	20240314	101400	758947000	5790	5780	5790	5780	87
577	20240314	101300	758443730	5780	5780	5790	5780	7062
578	20240314	101200	717625310	5800	5800	5800	5780	103
579	20240314	101100	717029880	5800	5800	5800	5780	478
580	20240314	101000	714265740	5790	5810	5810	5780	931
581	20240314	100900	708878250	5810	5790	5810	5780	2282
582	20240314	100800	695681930	5830	5790	5830	5780	3958
583	20240314	100700	672794400	5790	5790	5790	5780	1968
584	20240314	100600	661399840	5800	5800	5800	5800	670
585	20240314	100500	657513840	5800	5800	5800	5800	554
586	20240314	100400	654300640	5830	5830	5830	5830	1
587	20240314	100300	654294810	5800	5840	5840	5800	1334
588	20240314	100200	646553610	5840	5810	5840	5800	557
589	20240314	100100	643319970	5810	5810	5810	5810	150
590	20240314	100000	642448470	5840	5840	5840	5840	5
591	20240314	095900	642419270	5840	5820	5840	5820	121
592	20240314	095800	641715030	5840	5800	5840	5800	138
593	20240314	095700	640913410	5810	5790	5810	5790	476
594	20240314	095600	638157350	5780	5790	5790	5780	1296
595	20240314	095500	630658510	5810	5810	5810	5790	473
596	20240314	095400	627916590	5810	5820	5820	5810	209
597	20240314	095300	626702230	5820	5800	5830	5800	163
598	20240314	095200	625755150	5790	5810	5830	5790	3032
599	20240314	095100	608187270	5800	5820	5820	5800	450
600	20240314	095000	605576270	5830	5800	5830	5800	302
601	20240314	094900	603818640	5820	5830	5850	5800	561
602	20240314	094800	600547170	5810	5800	5810	5800	576
603	20240314	094700	597201010	5810	5800	5810	5790	1133
604	20240314	094600	590640870	5810	5790	5810	5790	122
605	20240314	094500	589934470	5790	5810	5810	5790	24
606	20240314	094400	589795390	5810	5810	5810	5790	4
607	20240314	094300	589772190	5800	5800	5830	5790	5727
608	20240314	094200	556580800	5830	5810	5830	5800	1041
609	20240314	094100	550542770	5830	5840	5840	5800	98
610	20240314	094000	549971690	5800	5840	5840	5800	353
611	20240314	093900	547917370	5840	5810	5850	5810	511
612	20240314	093800	544946820	5820	5810	5850	5810	695
613	20240314	093700	540901720	5850	5850	5860	5820	11919
614	20240314	093600	471408380	5870	5850	5870	5830	1021
615	20240314	093500	465455030	5870	5860	5870	5830	800
616	20240314	093400	460772820	5860	5830	5870	5830	277
617	20240314	093300	459152330	5870	5820	5870	5820	1356
618	20240314	093200	451257670	5820	5830	5830	5810	1279
619	20240314	093100	443810860	5820	5820	5830	5820	3
620	20240314	093000	443793390	5830	5800	5830	5800	1771
621	20240314	092900	433515030	5790	5780	5800	5780	763
622	20240314	092800	429101680	5790	5800	5800	5780	1763
623	20240314	092700	418909340	5800	5780	5800	5780	1022
624	20240314	092600	412990770	5780	5800	5800	5780	3765
625	20240314	092500	391203340	5790	5790	5800	5790	1055
626	20240314	092400	385094830	5800	5820	5820	5800	970
627	20240314	092300	379466980	5820	5820	5820	5790	1748
628	20240314	092200	369318220	5820	5820	5820	5790	1249
629	20240314	092100	362083580	5790	5810	5820	5790	1833
630	20240314	092000	351453860	5810	5800	5810	5800	1321
631	20240314	091900	343788610	5820	5840	5850	5810	10070
632	20240314	091800	285170020	5840	5830	5860	5820	2113
633	20240314	091700	272869020	5860	5860	5860	5830	1852
634	20240314	091600	262064910	5860	5850	5860	5820	597
635	20240314	091500	258571830	5820	5850	5850	5820	2588
636	20240314	091400	243473250	5870	5820	5870	5810	4407
637	20240314	091300	217791670	5820	5870	5890	5810	7509
638	20240314	091200	173950180	5870	5870	5890	5860	1344
639	20240314	091100	166052000	5880	5860	5890	5860	2292
640	20240314	091000	152580310	5860	5860	5890	5860	1213
641	20240314	090900	145461130	5890	5940	5940	5860	4764
642	20240314	090800	117291620	5940	5950	5950	5940	1373
643	20240314	090700	109133480	5950	5980	5980	5940	4011
644	20240314	090600	85225950	5990	5990	5990	5960	1242
645	20240314	090500	77816700	5980	6030	6030	5980	1870
646	20240314	090400	66625490	6030	6030	6030	5980	1268
647	20240314	090300	59029970	6000	6000	6030	5990	1261
648	20240314	090200	51466240	6000	6000	6030	6000	1674
649	20240314	090100	41422180	6000	6070	6070	6000	3134
650	20240314	090000	22588840	6030	6030	6070	6030	3746