KissMeData/226400/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204200	661875115	5030	5030	5030	5030	2533
3	20240314	204100	661875115	5030	5030	5030	5030	0
4	20240314	204000	661875115	5030	5030	5030	5030	0
5	20240314	203900	661875115	5030	5030	5030	5030	0
6	20240314	203800	661875115	5030	5030	5030	5030	0
7	20240314	203700	661875115	5030	5030	5030	5030	0
8	20240314	203600	661875115	5030	5030	5030	5030	0
9	20240314	203500	661875115	5030	5030	5030	5030	0
10	20240314	203400	661875115	5030	5030	5030	5030	0
11	20240314	203300	661875115	5030	5030	5030	5030	0
12	20240314	203200	661875115	5030	5030	5030	5030	0
13	20240314	203100	661875115	5030	5030	5030	5030	0
14	20240314	203000	661875115	5030	5030	5030	5030	0
15	20240314	202900	661875115	5030	5030	5030	5030	0
16	20240314	202800	661875115	5030	5030	5030	5030	0
17	20240314	202700	661875115	5030	5030	5030	5030	0
18	20240314	202600	661875115	5030	5030	5030	5030	0
19	20240314	202500	661875115	5030	5030	5030	5030	0
20	20240314	202400	661875115	5030	5030	5030	5030	0
21	20240314	202300	661875115	5030	5030	5030	5030	0
22	20240314	202200	661875115	5030	5030	5030	5030	0
23	20240314	202100	661875115	5030	5030	5030	5030	0
24	20240314	202000	661875115	5030	5030	5030	5030	0
25	20240314	201900	661875115	5030	5030	5030	5030	0
26	20240314	201800	661875115	5030	5030	5030	5030	0
27	20240314	201700	661875115	5030	5030	5030	5030	0
28	20240314	201600	661875115	5030	5030	5030	5030	0
29	20240314	201500	661875115	5030	5030	5030	5030	0
30	20240314	201400	661875115	5030	5030	5030	5030	0
31	20240314	201300	661875115	5030	5030	5030	5030	0
32	20240314	201200	661875115	5030	5030	5030	5030	2533
33	20240314	201100	661875115	5030	5030	5030	5030	0
34	20240314	201000	661875115	5030	5030	5030	5030	0
35	20240314	200900	661875115	5030	5030	5030	5030	0
36	20240314	200800	661875115	5030	5030	5030	5030	0
37	20240314	200700	661875115	5030	5030	5030	5030	0
38	20240314	200600	661875115	5030	5030	5030	5030	0
39	20240314	200500	661875115	5030	5030	5030	5030	0
40	20240314	200400	661875115	5030	5030	5030	5030	0
41	20240314	200300	661875115	5030	5030	5030	5030	0
42	20240314	200200	661875115	5030	5030	5030	5030	0
43	20240314	200100	661875115	5030	5030	5030	5030	0
44	20240314	200000	661875115	5030	5030	5030	5030	0
45	20240314	195900	661875115	5030	5030	5030	5030	0
46	20240314	195800	661875115	5030	5030	5030	5030	0
47	20240314	195700	661875115	5030	5030	5030	5030	0
48	20240314	195600	661875115	5030	5030	5030	5030	0
49	20240314	195500	661875115	5030	5030	5030	5030	0
50	20240314	195400	661875115	5030	5030	5030	5030	0
51	20240314	195300	661875115	5030	5030	5030	5030	0
52	20240314	195200	661875115	5030	5030	5030	5030	0
53	20240314	195100	661875115	5030	5030	5030	5030	0
54	20240314	195000	661875115	5030	5030	5030	5030	0
55	20240314	194900	661875115	5030	5030	5030	5030	0
56	20240314	194800	661875115	5030	5030	5030	5030	0
57	20240314	194700	661875115	5030	5030	5030	5030	0
58	20240314	194600	661875115	5030	5030	5030	5030	0
59	20240314	194500	661875115	5030	5030	5030	5030	0
60	20240314	194400	661875115	5030	5030	5030	5030	0
61	20240314	194300	661875115	5030	5030	5030	5030	0
62	20240314	194200	661875115	5030	5030	5030	5030	2533
63	20240314	194100	661875115	5030	5030	5030	5030	0
64	20240314	194000	661875115	5030	5030	5030	5030	0
65	20240314	193900	661875115	5030	5030	5030	5030	0
66	20240314	193800	661875115	5030	5030	5030	5030	0
67	20240314	193700	661875115	5030	5030	5030	5030	0
68	20240314	193600	661875115	5030	5030	5030	5030	0
69	20240314	193500	661875115	5030	5030	5030	5030	0
70	20240314	193400	661875115	5030	5030	5030	5030	0
71	20240314	193300	661875115	5030	5030	5030	5030	0
72	20240314	193200	661875115	5030	5030	5030	5030	0
73	20240314	193100	661875115	5030	5030	5030	5030	0
74	20240314	193000	661875115	5030	5030	5030	5030	0
75	20240314	192900	661875115	5030	5030	5030	5030	0
76	20240314	192800	661875115	5030	5030	5030	5030	0
77	20240314	192700	661875115	5030	5030	5030	5030	0
78	20240314	192600	661875115	5030	5030	5030	5030	0
79	20240314	192500	661875115	5030	5030	5030	5030	0
80	20240314	192400	661875115	5030	5030	5030	5030	0
81	20240314	192300	661875115	5030	5030	5030	5030	0
82	20240314	192200	661875115	5030	5030	5030	5030	0
83	20240314	192100	661875115	5030	5030	5030	5030	0
84	20240314	192000	661875115	5030	5030	5030	5030	0
85	20240314	191900	661875115	5030	5030	5030	5030	0
86	20240314	191800	661875115	5030	5030	5030	5030	0
87	20240314	191700	661875115	5030	5030	5030	5030	0
88	20240314	191600	661875115	5030	5030	5030	5030	0
89	20240314	191500	661875115	5030	5030	5030	5030	0
90	20240314	191400	661875115	5030	5030	5030	5030	0
91	20240314	191300	661875115	5030	5030	5030	5030	0
92	20240314	191200	661875115	5030	5030	5030	5030	2533
93	20240314	191100	661875115	5030	5030	5030	5030	0
94	20240314	191000	661875115	5030	5030	5030	5030	0
95	20240314	190900	661875115	5030	5030	5030	5030	0
96	20240314	190800	661875115	5030	5030	5030	5030	0
97	20240314	190700	661875115	5030	5030	5030	5030	0
98	20240314	190600	661875115	5030	5030	5030	5030	0
99	20240314	190500	661875115	5030	5030	5030	5030	0
100	20240314	190400	661875115	5030	5030	5030	5030	0
101	20240314	190300	661875115	5030	5030	5030	5030	0
102	20240314	190200	661875115	5030	5030	5030	5030	0
103	20240314	190100	661875115	5030	5030	5030	5030	0
104	20240314	190000	661875115	5030	5030	5030	5030	0
105	20240314	185900	661875115	5030	5030	5030	5030	0
106	20240314	185800	661875115	5030	5030	5030	5030	0
107	20240314	185700	661875115	5030	5030	5030	5030	0
108	20240314	185600	661875115	5030	5030	5030	5030	0
109	20240314	185500	661875115	5030	5030	5030	5030	0
110	20240314	185400	661875115	5030	5030	5030	5030	0
111	20240314	185300	661875115	5030	5030	5030	5030	0
112	20240314	185200	661875115	5030	5030	5030	5030	0
113	20240314	185100	661875115	5030	5030	5030	5030	0
114	20240314	185000	661875115	5030	5030	5030	5030	0
115	20240314	184900	661875115	5030	5030	5030	5030	0
116	20240314	184800	661875115	5030	5030	5030	5030	0
117	20240314	184700	661875115	5030	5030	5030	5030	0
118	20240314	184600	661875115	5030	5030	5030	5030	0
119	20240314	184500	661875115	5030	5030	5030	5030	0
120	20240314	184400	661875115	5030	5030	5030	5030	0
121	20240314	184300	661875115	5030	5030	5030	5030	0
122	20240314	184200	661875115	5030	5030	5030	5030	2533
123	20240314	184100	661875115	5030	5030	5030	5030	0
124	20240314	184000	661875115	5030	5030	5030	5030	0
125	20240314	183900	661875115	5030	5030	5030	5030	0
126	20240314	183800	661875115	5030	5030	5030	5030	0
127	20240314	183700	661875115	5030	5030	5030	5030	0
128	20240314	183600	661875115	5030	5030	5030	5030	0
129	20240314	183500	661875115	5030	5030	5030	5030	0
130	20240314	183400	661875115	5030	5030	5030	5030	0
131	20240314	183300	661875115	5030	5030	5030	5030	0
132	20240314	183200	661875115	5030	5030	5030	5030	0
133	20240314	183100	661875115	5030	5030	5030	5030	0
134	20240314	183000	661875115	5030	5030	5030	5030	0
135	20240314	182900	661875115	5030	5030	5030	5030	0
136	20240314	182800	661875115	5030	5030	5030	5030	0
137	20240314	182700	661875115	5030	5030	5030	5030	0
138	20240314	182600	661875115	5030	5030	5030	5030	0
139	20240314	182500	661875115	5030	5030	5030	5030	0
140	20240314	182400	661875115	5030	5030	5030	5030	0
141	20240314	182300	661875115	5030	5030	5030	5030	0
142	20240314	182200	661875115	5030	5030	5030	5030	0
143	20240314	182100	661875115	5030	5030	5030	5030	0
144	20240314	182000	661875115	5030	5030	5030	5030	0
145	20240314	181900	661875115	5030	5030	5030	5030	0
146	20240314	181800	661875115	5030	5030	5030	5030	0
147	20240314	181700	661875115	5030	5030	5030	5030	0
148	20240314	181600	661875115	5030	5030	5030	5030	0
149	20240314	181500	661875115	5030	5030	5030	5030	0
150	20240314	181400	661875115	5030	5030	5030	5030	0
151	20240314	181300	661875115	5030	5030	5030	5030	0
152	20240314	181200	661875115	5030	5030	5030	5030	2533
153	20240314	181100	661875115	5030	5030	5030	5030	0
154	20240314	181000	661875115	5030	5030	5030	5030	0
155	20240314	180900	661875115	5030	5030	5030	5030	0
156	20240314	180800	661875115	5030	5030	5030	5030	0
157	20240314	180700	661875115	5030	5030	5030	5030	0
158	20240314	180600	661875115	5030	5030	5030	5030	0
159	20240314	180500	661875115	5030	5030	5030	5030	0
160	20240314	180400	661875115	5030	5030	5030	5030	0
161	20240314	180300	661875115	5030	5030	5030	5030	0
162	20240314	180200	661875115	5030	5030	5030	5030	0
163	20240314	180100	661875115	5030	5030	5030	5030	0
164	20240314	180000	661875115	5030	5030	5030	5030	0
165	20240314	175900	661875115	5030	5030	5030	5030	0
166	20240314	175800	661875115	5030	5030	5030	5030	0
167	20240314	175700	661875115	5030	5030	5030	5030	0
168	20240314	175600	661875115	5030	5030	5030	5030	0
169	20240314	175500	661875115	5030	5030	5030	5030	0
170	20240314	175400	661875115	5030	5030	5030	5030	0
171	20240314	175300	661875115	5030	5030	5030	5030	0
172	20240314	175200	661875115	5030	5030	5030	5030	0
173	20240314	175100	661875115	5030	5030	5030	5030	0
174	20240314	175000	661875115	5030	5030	5030	5030	0
175	20240314	174900	661875115	5030	5030	5030	5030	0
176	20240314	174800	661875115	5030	5030	5030	5030	0
177	20240314	174700	661875115	5030	5030	5030	5030	0
178	20240314	174600	661875115	5030	5030	5030	5030	0
179	20240314	174500	661875115	5030	5030	5030	5030	0
180	20240314	174400	661875115	5030	5030	5030	5030	0
181	20240314	174300	661875115	5030	5030	5030	5030	0
182	20240314	174200	661875115	5030	5030	5030	5030	2533
183	20240314	174100	661875115	5030	5030	5030	5030	0
184	20240314	174000	661875115	5030	5030	5030	5030	0
185	20240314	173900	661875115	5030	5030	5030	5030	0
186	20240314	173800	661875115	5030	5030	5030	5030	0
187	20240314	173700	661875115	5030	5030	5030	5030	0
188	20240314	173600	661875115	5030	5030	5030	5030	0
189	20240314	173500	661875115	5030	5030	5030	5030	0
190	20240314	173400	661875115	5030	5030	5030	5030	0
191	20240314	173300	661875115	5030	5030	5030	5030	0
192	20240314	173200	661875115	5030	5030	5030	5030	0
193	20240314	173100	661875115	5030	5030	5030	5030	0
194	20240314	173000	661875115	5030	5030	5030	5030	0
195	20240314	172900	661875115	5030	5030	5030	5030	0
196	20240314	172800	661875115	5030	5030	5030	5030	0
197	20240314	172700	661875115	5030	5030	5030	5030	0
198	20240314	172600	661875115	5030	5030	5030	5030	0
199	20240314	172500	661875115	5030	5030	5030	5030	0
200	20240314	172400	661875115	5030	5030	5030	5030	0
201	20240314	172300	661875115	5030	5030	5030	5030	0
202	20240314	172200	661875115	5030	5030	5030	5030	0
203	20240314	172100	661875115	5030	5030	5030	5030	0
204	20240314	172000	661875115	5030	5030	5030	5030	0
205	20240314	171900	661875115	5030	5030	5030	5030	0
206	20240314	171800	661875115	5030	5030	5030	5030	0
207	20240314	171700	661875115	5030	5030	5030	5030	0
208	20240314	171600	661875115	5030	5030	5030	5030	0
209	20240314	171500	661875115	5030	5030	5030	5030	0
210	20240314	171400	661875115	5030	5030	5030	5030	0
211	20240314	171300	661875115	5030	5030	5030	5030	0
212	20240314	171200	661875115	5030	5030	5030	5030	2533
213	20240314	171100	661875115	5030	5030	5030	5030	0
214	20240314	171000	661875115	5030	5030	5030	5030	0
215	20240314	170900	661875115	5030	5030	5030	5030	0
216	20240314	170800	661875115	5030	5030	5030	5030	0
217	20240314	170700	661875115	5030	5030	5030	5030	0
218	20240314	170600	661875115	5030	5030	5030	5030	0
219	20240314	170500	661875115	5030	5030	5030	5030	0
220	20240314	170400	661875115	5030	5030	5030	5030	0
221	20240314	170300	661875115	5030	5030	5030	5030	0
222	20240314	170200	661875115	5030	5030	5030	5030	0
223	20240314	170100	661875115	5030	5030	5030	5030	0
224	20240314	170000	661875115	5030	5030	5030	5030	0
225	20240314	165900	661875115	5030	5030	5030	5030	0
226	20240314	165800	661875115	5030	5030	5030	5030	0
227	20240314	165700	661875115	5030	5030	5030	5030	0
228	20240314	165600	661875115	5030	5030	5030	5030	0
229	20240314	165500	661875115	5030	5030	5030	5030	0
230	20240314	165400	661875115	5030	5030	5030	5030	0
231	20240314	165300	661875115	5030	5030	5030	5030	0
232	20240314	165200	661875115	5030	5030	5030	5030	0
233	20240314	165100	661875115	5030	5030	5030	5030	0
234	20240314	165000	661875115	5030	5030	5030	5030	0
235	20240314	164900	661875115	5030	5030	5030	5030	0
236	20240314	164800	661875115	5030	5030	5030	5030	0
237	20240314	164700	661875115	5030	5030	5030	5030	0
238	20240314	164600	661875115	5030	5030	5030	5030	0
239	20240314	164500	661875115	5030	5030	5030	5030	0
240	20240314	164400	661875115	5030	5030	5030	5030	0
241	20240314	164300	661875115	5030	5030	5030	5030	0
242	20240314	164200	661875115	5030	5030	5030	5030	2533
243	20240314	164100	661875115	5030	5030	5030	5030	0
244	20240314	164000	661875115	5030	5030	5030	5030	0
245	20240314	163900	661875115	5030	5030	5030	5030	0
246	20240314	163800	661875115	5030	5030	5030	5030	0
247	20240314	163700	661875115	5030	5030	5030	5030	0
248	20240314	163600	661875115	5030	5030	5030	5030	0
249	20240314	163500	661875115	5030	5030	5030	5030	0
250	20240314	163400	661875115	5030	5030	5030	5030	0
251	20240314	163300	661875115	5030	5030	5030	5030	0
252	20240314	163200	661875115	5030	5030	5030	5030	0
253	20240314	163100	661875115	5030	5030	5030	5030	0
254	20240314	163000	661875115	5030	5030	5030	5030	0
255	20240314	162900	661875115	5030	5030	5030	5030	0
256	20240314	162800	661875115	5030	5030	5030	5030	0
257	20240314	162700	661875115	5030	5030	5030	5030	0
258	20240314	162600	661875115	5030	5030	5030	5030	0
259	20240314	162500	661875115	5030	5030	5030	5030	0
260	20240314	162400	661875115	5030	5030	5030	5030	0
261	20240314	162300	661875115	5030	5030	5030	5030	0
262	20240314	162200	661875115	5030	5030	5030	5030	0
263	20240314	162100	661875115	5030	5030	5030	5030	0
264	20240314	162000	661875115	5030	5030	5030	5030	0
265	20240314	161900	661875115	5030	5030	5030	5030	0
266	20240314	161800	661875115	5030	5030	5030	5030	0
267	20240314	161700	661875115	5030	5030	5030	5030	0
268	20240314	161600	661875115	5030	5030	5030	5030	0
269	20240314	161500	661875115	5030	5030	5030	5030	0
270	20240314	161400	661875115	5030	5030	5030	5030	0
271	20240314	161300	661875115	5030	5030	5030	5030	0
272	20240314	161200	661875115	5030	5030	5030	5030	2533
273	20240314	161100	661875115	5030	5030	5030	5030	0
274	20240314	161000	661875115	5030	5030	5030	5030	0
275	20240314	160900	661875115	5030	5030	5030	5030	0
276	20240314	160800	661875115	5030	5030	5030	5030	0
277	20240314	160700	661875115	5030	5030	5030	5030	0
278	20240314	160600	661875115	5030	5030	5030	5030	0
279	20240314	160500	661875115	5030	5030	5030	5030	0
280	20240314	160400	661875115	5030	5030	5030	5030	0
281	20240314	160300	661875115	5030	5030	5030	5030	0
282	20240314	160200	661875115	5030	5030	5030	5030	0
283	20240314	160100	661875115	5030	5030	5030	5030	0
284	20240314	160000	661875115	5030	5030	5030	5030	0
285	20240314	155900	661875115	5030	5030	5030	5030	0
286	20240314	155800	661875115	5030	5030	5030	5030	0
287	20240314	155700	661875115	5030	5030	5030	5030	0
288	20240314	155600	661875115	5030	5030	5030	5030	0
289	20240314	155500	661875115	5030	5030	5030	5030	0
290	20240314	155400	661875115	5030	5030	5030	5030	0
291	20240314	155300	661875115	5030	5030	5030	5030	0
292	20240314	155200	661875115	5030	5030	5030	5030	0
293	20240314	155100	661875115	5030	5030	5030	5030	0
294	20240314	155000	661875115	5030	5030	5030	5030	0
295	20240314	154900	661875115	5030	5030	5030	5030	0
296	20240314	154800	661875115	5030	5030	5030	5030	0
297	20240314	154700	661875115	5030	5030	5030	5030	0
298	20240314	154600	661875115	5030	5030	5030	5030	0
299	20240314	154500	661875115	5030	5030	5030	5030	0
300	20240314	154400	661875115	5030	5030	5030	5030	0
301	20240314	154300	661875115	5030	5030	5030	5030	0
302	20240314	154200	661875115	5030	5030	5030	5030	2533
303	20240314	154100	661875115	5030	5030	5030	5030	0
304	20240314	154000	661875115	5030	5030	5030	5030	0
305	20240314	153900	661875115	5030	5030	5030	5030	0
306	20240314	153800	661875115	5030	5030	5030	5030	0
307	20240314	153700	661875115	5030	5030	5030	5030	0
308	20240314	153600	661875115	5030	5030	5030	5030	0
309	20240314	153500	661875115	5030	5030	5030	5030	0
310	20240314	153400	661875115	5030	5030	5030	5030	0
311	20240314	153300	661875115	5030	5030	5030	5030	0
312	20240314	153200	661875115	5030	5030	5030	5030	0
313	20240314	153100	661875115	5030	5030	5030	5030	0
314	20240314	153000	661875115	5030	5030	5030	5030	2533
315	20240314	152900	649134125	5030	5030	5030	5030	0
316	20240314	152800	649134125	5030	5030	5030	5030	0
317	20240314	152700	649134125	5030	5030	5030	5030	0
318	20240314	152600	649134125	5030	5030	5030	5030	0
319	20240314	152500	649134125	5030	5030	5030	5030	0
320	20240314	152400	649134125	5030	5030	5030	5030	0
321	20240314	152300	649134125	5030	5030	5030	5030	0
322	20240314	152200	649134125	5030	5030	5030	5030	0
323	20240314	152100	649134125	5030	5030	5030	5030	0
324	20240314	152000	649134125	5030	5030	5030	5030	0
325	20240314	151900	649134125	5030	5030	5030	5030	12
326	20240314	151800	649073765	5030	5030	5030	5030	1
327	20240314	151700	649068735	5030	5030	5030	5030	20
328	20240314	151600	648968135	5030	5020	5030	5010	3489
329	20240314	151500	631457895	5030	5030	5030	5030	0
330	20240314	151400	631457895	5030	5030	5030	5030	0
331	20240314	151300	631457895	5030	5030	5030	5030	0
332	20240314	151200	631457895	5030	5030	5030	5030	0
333	20240314	151100	631457895	5030	5010	5030	5010	1350
334	20240314	151000	624685395	5010	5020	5030	5010	2002
335	20240314	150900	614655345	5030	5030	5030	5010	18
336	20240314	150800	614565105	5010	5030	5030	5010	553
337	20240314	150700	611794515	5030	5020	5030	5010	410
338	20240314	150600	609738785	5030	5030	5030	5030	0
339	20240314	150500	609738785	5030	5030	5030	5030	0
340	20240314	150400	609738785	5030	5030	5030	5030	0
341	20240314	150300	609738785	5030	5030	5030	5030	0
342	20240314	150200	609738785	5030	5030	5030	5030	15
343	20240314	150100	609663335	5020	5020	5020	5020	0
344	20240314	150000	609663335	5020	5020	5020	5020	0
345	20240314	145900	609663335	5020	5020	5020	5020	0
346	20240314	145800	609663335	5020	5020	5020	5020	0
347	20240314	145700	609663335	5020	5020	5020	5020	0
348	20240314	145600	609663335	5020	5020	5020	5020	15
349	20240314	145500	609588035	5030	5020	5030	5020	999
350	20240314	145400	604572945	5010	5010	5010	5010	0
351	20240314	145300	604572945	5010	5010	5010	5010	79
352	20240314	145200	604177155	5020	5030	5030	5020	12
353	20240314	145100	604116825	5030	5030	5030	5030	1
354	20240314	145000	604111795	5030	5030	5030	5030	2
355	20240314	144900	604101735	5030	5030	5030	5030	1
356	20240314	144800	604096705	5000	5030	5030	5000	1310
357	20240314	144700	597543725	5030	5030	5030	5030	0
358	20240314	144600	597543725	5030	5030	5030	5030	0
359	20240314	144500	597543725	5030	5030	5030	5030	0
360	20240314	144400	597543725	5030	5030	5030	5030	6
361	20240314	144300	597513545	5000	5000	5000	5000	0
362	20240314	144200	597513545	5000	5020	5020	5000	1306
363	20240314	144100	590973505	5030	5030	5030	5030	0
364	20240314	144000	590973505	5030	5030	5030	5030	2
365	20240314	143900	590963445	5030	5030	5030	5030	6
366	20240314	143800	590933265	5030	5030	5030	5030	50
367	20240314	143700	590681765	5030	5030	5030	5030	10
368	20240314	143600	590631465	5030	5030	5030	5020	1011
369	20240314	143500	585556135	5030	5030	5030	5030	0
370	20240314	143400	585556135	5030	5030	5030	5030	0
371	20240314	143300	585556135	5030	5030	5030	5030	0
372	20240314	143200	585556135	5030	5030	5030	5030	0
373	20240314	143100	585556135	5030	5030	5030	5030	1
374	20240314	143000	585551105	5030	5030	5030	5030	0
375	20240314	142900	585551105	5030	5030	5030	5030	11
376	20240314	142800	585495775	5030	5030	5030	5030	0
377	20240314	142700	585495775	5030	5030	5030	5030	220
378	20240314	142600	584389175	5030	5030	5030	5030	5
379	20240314	142500	584364025	5030	5030	5030	5030	0
380	20240314	142400	584364025	5030	5030	5030	5030	0
381	20240314	142300	584364025	5030	5030	5030	5030	50
382	20240314	142200	584112525	5030	5030	5030	5030	0
383	20240314	142100	584112525	5030	5030	5030	5030	0
384	20240314	142000	584112525	5030	5020	5030	5020	2
385	20240314	141900	584102475	5010	5010	5010	5010	30
386	20240314	141800	583952175	5010	5010	5010	5010	200
387	20240314	141700	582950175	5030	5030	5030	5030	0
388	20240314	141600	582950175	5030	5030	5030	5030	0
389	20240314	141500	582950175	5030	5030	5030	5030	1
390	20240314	141400	582945145	5030	5030	5030	5030	1
391	20240314	141300	582940115	5010	5010	5010	5010	798
392	20240314	141200	578942135	5030	5030	5030	5030	0
393	20240314	141100	578942135	5030	5030	5030	5030	300
394	20240314	141000	577433135	5030	5030	5030	5030	0
395	20240314	140900	577433135	5030	5030	5030	5030	0
396	20240314	140800	577433135	5030	5030	5030	5030	0
397	20240314	140700	577433135	5030	5010	5030	5010	601
398	20240314	140600	574422105	5010	5010	5010	5010	197
399	20240314	140500	573435135	5030	5030	5030	5030	0
400	20240314	140400	573435135	5030	5030	5030	5030	0
401	20240314	140300	573435135	5030	5020	5030	5020	399
402	20240314	140200	571431765	5010	5010	5010	5010	100
403	20240314	140100	570930765	5010	5010	5010	5000	605
404	20240314	140000	567904715	5010	5010	5010	5010	195
405	20240314	135900	566927765	5030	5010	5030	5010	406
406	20240314	135800	564885705	5030	5030	5030	5030	0
407	20240314	135700	564885705	5030	5030	5030	5030	1
408	20240314	135600	564880675	5030	5030	5030	5030	0
409	20240314	135500	564880675	5030	5030	5030	5030	0
410	20240314	135400	564880675	5030	5030	5030	5030	193
411	20240314	135300	563909885	5030	5030	5030	5030	107
412	20240314	135200	563371675	5030	5030	5030	5030	0
413	20240314	135100	563371675	5030	5030	5030	5030	1000
414	20240314	135000	558341675	5000	5000	5000	5000	0
415	20240314	134900	558341675	5000	5000	5000	5000	0
416	20240314	134800	558341675	5000	5020	5020	5000	1000
417	20240314	134700	553339655	5030	5030	5030	5030	0
418	20240314	134600	553339655	5030	5030	5030	5030	0
419	20240314	134500	553339655	5030	5030	5030	5030	100
420	20240314	134400	552836655	5030	5030	5030	5030	0
421	20240314	134300	552836655	5030	5030	5030	5030	50
422	20240314	134200	552585155	5030	5030	5030	5030	0
423	20240314	134100	552585155	5030	5030	5030	5030	0
424	20240314	134000	552585155	5030	5030	5030	5030	0
425	20240314	133900	552585155	5030	5030	5030	5030	1
426	20240314	133800	552580125	5000	5000	5000	5000	1
427	20240314	133700	552575125	5030	5030	5030	5030	0
428	20240314	133600	552575125	5030	5030	5030	5030	1
429	20240314	133500	552570095	5000	5000	5000	5000	0
430	20240314	133400	552570095	5000	5000	5000	5000	0
431	20240314	133300	552570095	5000	5000	5000	5000	0
432	20240314	133200	552570095	5000	5020	5020	5000	1501
433	20240314	133100	545064975	5000	5040	5040	5000	2102
434	20240314	133000	534551895	5030	5020	5030	5020	1502
435	20240314	132900	526998635	4995	5040	5040	4995	402
436	20240314	132800	524990555	4995	4995	5040	4995	577
437	20240314	132700	522107450	5040	5040	5040	5040	11
438	20240314	132600	522052010	5000	5010	5010	5000	3000
439	20240314	132500	507041990	5010	5010	5010	5010	2000
440	20240314	132400	497021990	5010	5020	5020	5010	271
441	20240314	132300	495662870	5030	5030	5030	5030	81
442	20240314	132200	495255440	5040	5040	5040	5040	0
443	20240314	132100	495255440	5040	5040	5040	5040	0
444	20240314	132000	495255440	5040	5040	5040	5040	0
445	20240314	131900	495255440	5040	5040	5040	5040	0
446	20240314	131800	495255440	5040	5040	5040	5040	0
447	20240314	131700	495255440	5040	5040	5040	5040	0
448	20240314	131600	495255440	5040	5040	5040	5040	0
449	20240314	131500	495255440	5040	5040	5040	5040	1
450	20240314	131400	495250400	5030	5030	5030	5030	0
451	20240314	131300	495250400	5030	5030	5030	5030	0
452	20240314	131200	495250400	5030	5030	5030	5030	0
453	20240314	131100	495250400	5030	5030	5030	5030	259
454	20240314	131000	493947630	5030	5030	5030	5030	0
455	20240314	130900	493947630	5030	5030	5030	5030	0
456	20240314	130800	493947630	5030	5030	5030	5030	0
457	20240314	130700	493947630	5030	5030	5030	5030	0
458	20240314	130600	493947630	5030	5030	5030	5030	0
459	20240314	130500	493947630	5030	5030	5030	5030	0
460	20240314	130400	493947630	5030	5030	5030	5030	0
461	20240314	130300	493947630	5030	5030	5030	5030	0
462	20240314	130200	493947630	5030	5020	5030	5020	763
463	20240314	130100	490112650	5020	5020	5020	5010	1901
464	20240314	130000	480574630	5020	5020	5020	5020	412
465	20240314	125900	478506390	5020	5020	5020	5020	3
466	20240314	125800	478491330	5020	5020	5020	5020	100
467	20240314	125700	477989330	5020	5020	5020	5020	142
468	20240314	125600	477276490	5020	5020	5020	5020	6
469	20240314	125500	477246370	5020	5020	5020	5020	0
470	20240314	125400	477246370	5020	5020	5020	5020	0
471	20240314	125300	477246370	5020	5020	5020	5020	475
472	20240314	125200	474861870	5020	5020	5020	5020	0
473	20240314	125100	474861870	5020	5020	5020	5020	14
474	20240314	125000	474791590	5020	5020	5020	5020	0
475	20240314	124900	474791590	5020	5020	5020	5020	0
476	20240314	124800	474791590	5020	5020	5020	5020	0
477	20240314	124700	474791590	5020	5020	5020	5020	0
478	20240314	124600	474791590	5020	5010	5020	5010	162
479	20240314	124500	473979960	5020	5020	5020	5020	0
480	20240314	124400	473979960	5020	5020	5020	5020	0
481	20240314	124300	473979960	5020	5020	5020	5020	0
482	20240314	124200	473979960	5020	5020	5020	5020	1
483	20240314	124100	473974940	5010	5010	5010	5010	0
484	20240314	124000	473974940	5010	5010	5010	5010	400
485	20240314	123900	471970940	5020	5020	5020	5020	0
486	20240314	123800	471970940	5020	5020	5020	5020	0
487	20240314	123700	471970940	5020	5020	5020	5020	10
488	20240314	123600	471920740	5020	5020	5020	5020	151
489	20240314	123500	471162720	5020	5020	5020	5020	0
490	20240314	123400	471162720	5020	5020	5020	5020	0
491	20240314	123300	471162720	5020	5020	5020	5020	0
492	20240314	123200	471162720	5020	5020	5020	5020	5
493	20240314	123100	471137620	5010	5010	5010	5010	500
494	20240314	123000	468632620	5000	5000	5000	5000	0
495	20240314	122900	468632620	5000	5010	5010	5000	3025
496	20240314	122800	453506920	5020	5020	5020	5020	19
497	20240314	122700	453411540	5010	5010	5010	5010	191
498	20240314	122600	452454630	5010	5010	5010	5010	75
499	20240314	122500	452078880	5010	5020	5020	5010	113
500	20240314	122400	451511630	5030	5030	5030	5030	2
501	20240314	122300	451501570	5030	5030	5030	5030	4
502	20240314	122200	451481450	5030	5030	5030	5030	0
503	20240314	122100	451481450	5030	5030	5030	5030	2
504	20240314	122000	451471390	5030	5030	5030	5030	20
505	20240314	121900	451370790	5040	5040	5040	5040	0
506	20240314	121800	451370790	5040	5040	5040	5040	0
507	20240314	121700	451370790	5040	5040	5040	5040	0
508	20240314	121600	451370790	5040	5040	5040	5040	0
509	20240314	121500	451370790	5040	5040	5040	5040	100
510	20240314	121400	450866790	5040	5040	5040	5040	0
511	20240314	121300	450866790	5040	5040	5040	5040	0
512	20240314	121200	450866790	5040	5040	5040	5040	1
513	20240314	121100	450861750	5000	5000	5000	5000	16
514	20240314	121000	450781750	5000	5020	5020	5000	785
515	20240314	120900	446848120	5000	5000	5000	5000	0
516	20240314	120800	446848120	5000	5000	5000	5000	0
517	20240314	120700	446848120	5000	5000	5000	5000	0
518	20240314	120600	446848120	5000	5000	5000	5000	0
519	20240314	120500	446848120	5000	5000	5000	5000	0
520	20240314	120400	446848120	5000	5000	5000	5000	0
521	20240314	120300	446848120	5000	5000	5000	5000	0
522	20240314	120200	446848120	5000	5010	5010	5000	320
523	20240314	120100	445247160	5000	5010	5040	5000	2227
524	20240314	120000	434108140	5050	5050	5050	5050	116
525	20240314	115900	433522340	5050	5050	5050	5000	40001
526	20240314	115800	232722460	5050	5050	5050	5050	0
527	20240314	115700	232722460	5050	5050	5050	5050	0
528	20240314	115600	232722460	5050	5050	5050	5050	0
529	20240314	115500	232722460	5050	5050	5050	5050	149
530	20240314	115400	231970010	5060	5060	5060	5060	5
531	20240314	115300	231944710	5060	5060	5060	5060	1
532	20240314	115200	231939650	5050	5060	5060	5050	1005
533	20240314	115100	226864350	5060	5060	5060	5060	0
534	20240314	115000	226864350	5060	5060	5060	5060	0
535	20240314	114900	226864350	5060	5060	5060	5060	0
536	20240314	114800	226864350	5060	5060	5060	5060	5
537	20240314	114700	226839050	5050	5060	5060	5050	201
538	20240314	114600	225823990	5060	5060	5060	5060	56
539	20240314	114500	225540630	5060	5060	5060	5060	30
540	20240314	114400	225388830	5060	5060	5060	5050	189
541	20240314	114300	224433490	5050	5060	5060	5050	245
542	20240314	114200	223194790	5060	5060	5060	5060	10
543	20240314	114100	223144190	5060	5070	5070	5060	1254
544	20240314	114000	216797560	5070	5080	5080	5070	69
545	20240314	113900	216447680	5080	5080	5080	5080	3
546	20240314	113800	216432440	5100	5100	5100	5100	0
547	20240314	113700	216432440	5100	5070	5100	5070	66
548	20240314	113600	216097790	5100	5070	5100	5070	60
549	20240314	113500	215793560	5070	5070	5070	5070	60
550	20240314	113400	215489360	5070	5070	5070	5070	64
551	20240314	113300	215164880	5080	5080	5080	5080	1
552	20240314	113200	215159800	5100	5100	5100	5100	0
553	20240314	113100	215159800	5100	5080	5100	5080	600
554	20240314	113000	212101680	5070	5070	5070	5070	95
555	20240314	112900	211620030	5080	5080	5080	5080	0
556	20240314	112800	211620030	5080	5070	5080	5070	35
557	20240314	112700	211442530	5080	5080	5080	5080	14
558	20240314	112600	211371410	5080	5080	5080	5080	30
559	20240314	112500	211219010	5080	5080	5080	5080	1
560	20240314	112400	211213930	5080	5080	5080	5080	30
561	20240314	112300	211061530	5080	5080	5080	5080	94
562	20240314	112200	210584010	5090	5110	5110	5090	3
563	20240314	112100	210568720	5080	5080	5090	5080	95
564	20240314	112000	210086100	5070	5070	5070	5070	65
565	20240314	111900	209756550	5080	5090	5090	5080	25
566	20240314	111800	209629540	5070	5070	5070	5070	0
567	20240314	111700	209629540	5070	5070	5070	5070	64
568	20240314	111600	209305060	5070	5070	5070	5070	0
569	20240314	111500	209305060	5070	5070	5070	5070	0
570	20240314	111400	209305060	5070	5070	5070	5070	61
571	20240314	111300	208995790	5070	5070	5070	5070	95
572	20240314	111200	208514140	5070	5070	5070	5070	1
573	20240314	111100	208509070	5070	5080	5080	5070	530
574	20240314	111000	205821470	5070	5070	5070	5070	64
575	20240314	110900	205496990	5080	5080	5080	5080	30
576	20240314	110800	205344590	5060	5060	5060	5060	30
577	20240314	110700	205192790	5060	5060	5090	5060	110
578	20240314	110600	204636070	5060	5060	5080	5060	123
579	20240314	110500	204013090	5060	5060	5060	5060	0
580	20240314	110400	204013090	5060	5060	5060	5060	0
581	20240314	110300	204013090	5060	5110	5110	5060	66
582	20240314	110200	203679080	5130	5130	5130	5130	10
583	20240314	110100	203627780	5120	5110	5130	5110	1149
584	20240314	110000	197752490	5110	5100	5110	5100	142
585	20240314	105900	197027510	5090	5120	5120	5090	8
586	20240314	105800	196986580	5120	5090	5120	5090	278
587	20240314	105700	195565880	5090	5080	5090	5080	202
588	20240314	105600	194538720	5070	5070	5070	5070	106
589	20240314	105500	194001300	5070	5060	5070	5060	417
590	20240314	105400	191887230	5060	5070	5070	5060	536
591	20240314	105300	189173510	5070	5060	5070	5060	350
592	20240314	105200	187400950	5070	5070	5070	5070	156
593	20240314	105100	186610030	5070	5070	5070	5070	156
594	20240314	105000	185819110	5060	5060	5060	5060	64
595	20240314	104900	185495270	5060	5060	5060	5060	0
596	20240314	104800	185495270	5060	5060	5060	5060	0
597	20240314	104700	185495270	5060	5060	5060	5060	57
598	20240314	104600	185206850	5070	5060	5070	5060	498
599	20240314	104500	182686940	5060	5060	5060	5060	0
600	20240314	104400	182686940	5060	5060	5060	5060	209
601	20240314	104300	181629400	5050	5050	5050	5050	10
602	20240314	104200	181578900	5050	5060	5060	5050	25
603	20240314	104100	181452560	5050	5060	5060	5050	102
604	20240314	104000	180937450	5060	5060	5060	5060	1
605	20240314	103900	180932390	5050	5060	5060	5050	296
606	20240314	103800	179434750	5050	5050	5050	5050	0
607	20240314	103700	179434750	5050	5050	5050	5050	63
608	20240314	103600	179116600	5050	5050	5050	5050	0
609	20240314	103500	179116600	5050	5050	5050	5050	0
610	20240314	103400	179116600	5050	5050	5050	5050	50
611	20240314	103300	178864100	5070	5050	5070	5050	376
612	20240314	103200	176963960	5070	5070	5070	5070	70
613	20240314	103100	176609060	5070	5060	5070	5060	41
614	20240314	103000	176401500	5070	5060	5070	5060	75
615	20240314	102900	176021910	5050	5060	5080	5050	325
616	20240314	102800	174380250	5060	5060	5060	5060	31
617	20240314	102700	174223390	5060	5060	5060	5060	0
618	20240314	102600	174223390	5060	5050	5060	5050	683
619	20240314	102500	170770810	5040	5040	5040	5040	170
620	20240314	102400	169914010	5030	5030	5030	5030	80
621	20240314	102300	169511610	5030	5030	5030	5030	25
622	20240314	102200	169385860	5030	5030	5030	5030	23
623	20240314	102100	169270170	5030	5030	5030	5030	1145
624	20240314	102000	163510820	5030	5030	5030	5030	0
625	20240314	101900	163510820	5030	5030	5030	5030	960
626	20240314	101800	158682020	5050	5050	5050	5050	0
627	20240314	101700	158682020	5050	5050	5050	5050	200
628	20240314	101600	157672020	5030	5040	5040	5030	550
629	20240314	101500	154902510	5040	5040	5040	5040	0
630	20240314	101400	154902510	5040	5040	5040	5040	299
631	20240314	101300	153395550	5040	5040	5040	5040	2412
632	20240314	101200	141239070	5040	5040	5040	5040	0
633	20240314	101100	141239070	5040	5040	5040	5040	0
634	20240314	101000	141239070	5040	5040	5040	5040	0
635	20240314	100900	141239070	5040	5040	5040	5040	100
636	20240314	100800	140735070	5050	5040	5050	5040	21
637	20240314	100700	140629220	5050	5050	5050	5050	4368
638	20240314	100600	118570820	5060	5060	5060	5060	1486
639	20240314	100500	111051660	5060	5080	5080	5060	658
640	20240314	100400	107714620	5090	5090	5090	5090	0
641	20240314	100300	107714620	5090	5060	5090	5060	501
642	20240314	100200	105179530	5060	5070	5070	5060	1238
643	20240314	100100	98903820	5080	5080	5080	5080	0
644	20240314	100000	98903820	5080	5070	5080	5070	209
645	20240314	095900	97843010	5070	5070	5070	5070	115
646	20240314	095800	97259960	5070	5070	5070	5070	0
647	20240314	095700	97259960	5070	5070	5070	5070	1
648	20240314	095600	97254890	5070	5070	5070	5070	64
649	20240314	095500	96930410	5080	5070	5080	5070	130
650	20240314	095400	96270310	5070	5070	5070	5070	30
651	20240314	095300	96118210	5070	5070	5070	5070	1
652	20240314	095200	96113140	5070	5070	5070	5060	94
653	20240314	095100	95637210	5080	5080	5080	5080	2
654	20240314	095000	95627050	5080	5060	5080	5060	58
655	20240314	094900	95333360	5060	5060	5060	5060	81
656	20240314	094800	94923500	5070	5060	5070	5060	543
657	20240314	094700	92175790	5060	5060	5060	5060	480
658	20240314	094600	89746990	5060	5070	5070	5060	103
659	20240314	094500	89225780	5060	5070	5070	5060	555
660	20240314	094400	86416670	5080	5080	5080	5080	4
661	20240314	094300	86396350	5070	5070	5070	5070	60
662	20240314	094200	86092150	5070	5070	5070	5070	1065
663	20240314	094100	80692600	5070	5080	5080	5070	2000
664	20240314	094000	70552500	5070	5070	5070	5070	30
665	20240314	093900	70400400	5110	5110	5110	5110	1
666	20240314	093800	70395290	5110	5110	5110	5070	101
667	20240314	093700	69882940	5110	5110	5110	5110	0
668	20240314	093600	69882940	5110	5110	5110	5110	0
669	20240314	093500	69882940	5110	5090	5110	5070	2109
670	20240314	093400	59148700	5110	5090	5110	5090	15
671	20240314	093300	59072310	5110	5100	5110	5100	102
672	20240314	093200	58552090	5110	5110	5110	5110	0
673	20240314	093100	58552090	5110	5110	5110	5110	3
674	20240314	093000	58536760	5100	5110	5110	5100	849
675	20240314	092900	54206840	5100	5100	5100	5100	500
676	20240314	092800	51656840	5100	5100	5100	5100	500
677	20240314	092700	49106840	5100	5100	5100	5100	0
678	20240314	092600	49106840	5100	5100	5100	5100	155
679	20240314	092500	48316340	5110	5110	5110	5110	152
680	20240314	092400	47539620	5110	5110	5110	5110	6
681	20240314	092300	47508960	5090	5090	5090	5090	0
682	20240314	092200	47508960	5090	5110	5110	5090	2925
683	20240314	092100	32583000	5110	5110	5110	5110	50
684	20240314	092000	32327500	5130	5120	5130	5110	2608
685	20240314	091900	18989660	5140	5130	5140	5130	534
686	20240314	091800	16245200	5140	5130	5140	5120	512
687	20240314	091700	13618640	5130	5130	5130	5110	263
688	20240314	091600	12270630	5120	5120	5120	5120	2
689	20240314	091500	12260390	5110	5110	5110	5110	0
690	20240314	091400	12260390	5110	5110	5110	5110	100
691	20240314	091300	11749390	5110	5110	5110	5110	100
692	20240314	091200	11238390	5130	5130	5130	5130	50
693	20240314	091100	10981890	5120	5120	5120	5120	300
694	20240314	091000	9445890	5110	5110	5110	5110	100
695	20240314	090900	8934890	5110	5130	5130	5110	77
696	20240314	090800	8540570	5120	5130	5130	5120	133
697	20240314	090700	7859580	5120	5110	5120	5110	132
698	20240314	090600	7183940	5110	5110	5110	5110	0
699	20240314	090500	7183940	5110	5120	5120	5110	552
700	20240314	090400	4363200	5110	5110	5110	5110	0
701	20240314	090300	4363200	5110	5110	5110	5110	19
702	20240314	090200	4266110	5110	5130	5130	5110	13
703	20240314	090100	4199560	5100	5100	5100	5100	5
704	20240314	090000	4174060	5100	5090	5100	5090	820