KissMeData/179530/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202700	56417590	2945	2945	2945	2945	118
3	20240314	202600	56417590	2945	2945	2945	2945	0
4	20240314	202500	56417590	2945	2945	2945	2945	0
5	20240314	202400	56417590	2945	2945	2945	2945	0
6	20240314	202300	56417590	2945	2945	2945	2945	0
7	20240314	202200	56417590	2945	2945	2945	2945	0
8	20240314	202100	56417590	2945	2945	2945	2945	0
9	20240314	202000	56417590	2945	2945	2945	2945	0
10	20240314	201900	56417590	2945	2945	2945	2945	0
11	20240314	201800	56417590	2945	2945	2945	2945	0
12	20240314	201700	56417590	2945	2945	2945	2945	0
13	20240314	201600	56417590	2945	2945	2945	2945	0
14	20240314	201500	56417590	2945	2945	2945	2945	0
15	20240314	201400	56417590	2945	2945	2945	2945	0
16	20240314	201300	56417590	2945	2945	2945	2945	0
17	20240314	201200	56417590	2945	2945	2945	2945	0
18	20240314	201100	56417590	2945	2945	2945	2945	0
19	20240314	201000	56417590	2945	2945	2945	2945	0
20	20240314	200900	56417590	2945	2945	2945	2945	0
21	20240314	200800	56417590	2945	2945	2945	2945	0
22	20240314	200700	56417590	2945	2945	2945	2945	0
23	20240314	200600	56417590	2945	2945	2945	2945	0
24	20240314	200500	56417590	2945	2945	2945	2945	0
25	20240314	200400	56417590	2945	2945	2945	2945	0
26	20240314	200300	56417590	2945	2945	2945	2945	0
27	20240314	200200	56417590	2945	2945	2945	2945	0
28	20240314	200100	56417590	2945	2945	2945	2945	0
29	20240314	200000	56417590	2945	2945	2945	2945	0
30	20240314	195900	56417590	2945	2945	2945	2945	0
31	20240314	195800	56417590	2945	2945	2945	2945	0
32	20240314	195700	56417590	2945	2945	2945	2945	118
33	20240314	195600	56417590	2945	2945	2945	2945	0
34	20240314	195500	56417590	2945	2945	2945	2945	0
35	20240314	195400	56417590	2945	2945	2945	2945	0
36	20240314	195300	56417590	2945	2945	2945	2945	0
37	20240314	195200	56417590	2945	2945	2945	2945	0
38	20240314	195100	56417590	2945	2945	2945	2945	0
39	20240314	195000	56417590	2945	2945	2945	2945	0
40	20240314	194900	56417590	2945	2945	2945	2945	0
41	20240314	194800	56417590	2945	2945	2945	2945	0
42	20240314	194700	56417590	2945	2945	2945	2945	0
43	20240314	194600	56417590	2945	2945	2945	2945	0
44	20240314	194500	56417590	2945	2945	2945	2945	0
45	20240314	194400	56417590	2945	2945	2945	2945	0
46	20240314	194300	56417590	2945	2945	2945	2945	0
47	20240314	194200	56417590	2945	2945	2945	2945	0
48	20240314	194100	56417590	2945	2945	2945	2945	0
49	20240314	194000	56417590	2945	2945	2945	2945	0
50	20240314	193900	56417590	2945	2945	2945	2945	0
51	20240314	193800	56417590	2945	2945	2945	2945	0
52	20240314	193700	56417590	2945	2945	2945	2945	0
53	20240314	193600	56417590	2945	2945	2945	2945	0
54	20240314	193500	56417590	2945	2945	2945	2945	0
55	20240314	193400	56417590	2945	2945	2945	2945	0
56	20240314	193300	56417590	2945	2945	2945	2945	0
57	20240314	193200	56417590	2945	2945	2945	2945	0
58	20240314	193100	56417590	2945	2945	2945	2945	0
59	20240314	193000	56417590	2945	2945	2945	2945	0
60	20240314	192900	56417590	2945	2945	2945	2945	0
61	20240314	192800	56417590	2945	2945	2945	2945	0
62	20240314	192700	56417590	2945	2945	2945	2945	118
63	20240314	192600	56417590	2945	2945	2945	2945	0
64	20240314	192500	56417590	2945	2945	2945	2945	0
65	20240314	192400	56417590	2945	2945	2945	2945	0
66	20240314	192300	56417590	2945	2945	2945	2945	0
67	20240314	192200	56417590	2945	2945	2945	2945	0
68	20240314	192100	56417590	2945	2945	2945	2945	0
69	20240314	192000	56417590	2945	2945	2945	2945	0
70	20240314	191900	56417590	2945	2945	2945	2945	0
71	20240314	191800	56417590	2945	2945	2945	2945	0
72	20240314	191700	56417590	2945	2945	2945	2945	0
73	20240314	191600	56417590	2945	2945	2945	2945	0
74	20240314	191500	56417590	2945	2945	2945	2945	0
75	20240314	191400	56417590	2945	2945	2945	2945	0
76	20240314	191300	56417590	2945	2945	2945	2945	0
77	20240314	191200	56417590	2945	2945	2945	2945	0
78	20240314	191100	56417590	2945	2945	2945	2945	0
79	20240314	191000	56417590	2945	2945	2945	2945	0
80	20240314	190900	56417590	2945	2945	2945	2945	0
81	20240314	190800	56417590	2945	2945	2945	2945	0
82	20240314	190700	56417590	2945	2945	2945	2945	0
83	20240314	190600	56417590	2945	2945	2945	2945	0
84	20240314	190500	56417590	2945	2945	2945	2945	0
85	20240314	190400	56417590	2945	2945	2945	2945	0
86	20240314	190300	56417590	2945	2945	2945	2945	0
87	20240314	190200	56417590	2945	2945	2945	2945	0
88	20240314	190100	56417590	2945	2945	2945	2945	0
89	20240314	190000	56417590	2945	2945	2945	2945	0
90	20240314	185900	56417590	2945	2945	2945	2945	0
91	20240314	185800	56417590	2945	2945	2945	2945	0
92	20240314	185700	56417590	2945	2945	2945	2945	118
93	20240314	185600	56417590	2945	2945	2945	2945	0
94	20240314	185500	56417590	2945	2945	2945	2945	0
95	20240314	185400	56417590	2945	2945	2945	2945	0
96	20240314	185300	56417590	2945	2945	2945	2945	0
97	20240314	185200	56417590	2945	2945	2945	2945	0
98	20240314	185100	56417590	2945	2945	2945	2945	0
99	20240314	185000	56417590	2945	2945	2945	2945	0
100	20240314	184900	56417590	2945	2945	2945	2945	0
101	20240314	184800	56417590	2945	2945	2945	2945	0
102	20240314	184700	56417590	2945	2945	2945	2945	0
103	20240314	184600	56417590	2945	2945	2945	2945	0
104	20240314	184500	56417590	2945	2945	2945	2945	0
105	20240314	184400	56417590	2945	2945	2945	2945	0
106	20240314	184300	56417590	2945	2945	2945	2945	0
107	20240314	184200	56417590	2945	2945	2945	2945	0
108	20240314	184100	56417590	2945	2945	2945	2945	0
109	20240314	184000	56417590	2945	2945	2945	2945	0
110	20240314	183900	56417590	2945	2945	2945	2945	0
111	20240314	183800	56417590	2945	2945	2945	2945	0
112	20240314	183700	56417590	2945	2945	2945	2945	0
113	20240314	183600	56417590	2945	2945	2945	2945	0
114	20240314	183500	56417590	2945	2945	2945	2945	0
115	20240314	183400	56417590	2945	2945	2945	2945	0
116	20240314	183300	56417590	2945	2945	2945	2945	0
117	20240314	183200	56417590	2945	2945	2945	2945	0
118	20240314	183100	56417590	2945	2945	2945	2945	0
119	20240314	183000	56417590	2945	2945	2945	2945	0
120	20240314	182900	56417590	2945	2945	2945	2945	0
121	20240314	182800	56417590	2945	2945	2945	2945	0
122	20240314	182700	56417590	2945	2945	2945	2945	118
123	20240314	182600	56417590	2945	2945	2945	2945	0
124	20240314	182500	56417590	2945	2945	2945	2945	0
125	20240314	182400	56417590	2945	2945	2945	2945	0
126	20240314	182300	56417590	2945	2945	2945	2945	0
127	20240314	182200	56417590	2945	2945	2945	2945	0
128	20240314	182100	56417590	2945	2945	2945	2945	0
129	20240314	182000	56417590	2945	2945	2945	2945	0
130	20240314	181900	56417590	2945	2945	2945	2945	0
131	20240314	181800	56417590	2945	2945	2945	2945	0
132	20240314	181700	56417590	2945	2945	2945	2945	0
133	20240314	181600	56417590	2945	2945	2945	2945	0
134	20240314	181500	56417590	2945	2945	2945	2945	0
135	20240314	181400	56417590	2945	2945	2945	2945	0
136	20240314	181300	56417590	2945	2945	2945	2945	0
137	20240314	181200	56417590	2945	2945	2945	2945	0
138	20240314	181100	56417590	2945	2945	2945	2945	0
139	20240314	181000	56417590	2945	2945	2945	2945	0
140	20240314	180900	56417590	2945	2945	2945	2945	0
141	20240314	180800	56417590	2945	2945	2945	2945	0
142	20240314	180700	56417590	2945	2945	2945	2945	0
143	20240314	180600	56417590	2945	2945	2945	2945	0
144	20240314	180500	56417590	2945	2945	2945	2945	0
145	20240314	180400	56417590	2945	2945	2945	2945	0
146	20240314	180300	56417590	2945	2945	2945	2945	0
147	20240314	180200	56417590	2945	2945	2945	2945	0
148	20240314	180100	56417590	2945	2945	2945	2945	0
149	20240314	180000	56417590	2945	2945	2945	2945	0
150	20240314	175900	56417590	2945	2945	2945	2945	0
151	20240314	175800	56417590	2945	2945	2945	2945	0
152	20240314	175700	56417590	2945	2945	2945	2945	118
153	20240314	175600	56417590	2945	2945	2945	2945	0
154	20240314	175500	56417590	2945	2945	2945	2945	0
155	20240314	175400	56417590	2945	2945	2945	2945	0
156	20240314	175300	56417590	2945	2945	2945	2945	0
157	20240314	175200	56417590	2945	2945	2945	2945	0
158	20240314	175100	56417590	2945	2945	2945	2945	0
159	20240314	175000	56417590	2945	2945	2945	2945	0
160	20240314	174900	56417590	2945	2945	2945	2945	0
161	20240314	174800	56417590	2945	2945	2945	2945	0
162	20240314	174700	56417590	2945	2945	2945	2945	0
163	20240314	174600	56417590	2945	2945	2945	2945	0
164	20240314	174500	56417590	2945	2945	2945	2945	0
165	20240314	174400	56417590	2945	2945	2945	2945	0
166	20240314	174300	56417590	2945	2945	2945	2945	0
167	20240314	174200	56417590	2945	2945	2945	2945	0
168	20240314	174100	56417590	2945	2945	2945	2945	0
169	20240314	174000	56417590	2945	2945	2945	2945	0
170	20240314	173900	56417590	2945	2945	2945	2945	0
171	20240314	173800	56417590	2945	2945	2945	2945	0
172	20240314	173700	56417590	2945	2945	2945	2945	0
173	20240314	173600	56417590	2945	2945	2945	2945	0
174	20240314	173500	56417590	2945	2945	2945	2945	0
175	20240314	173400	56417590	2945	2945	2945	2945	0
176	20240314	173300	56417590	2945	2945	2945	2945	0
177	20240314	173200	56417590	2945	2945	2945	2945	0
178	20240314	173100	56417590	2945	2945	2945	2945	0
179	20240314	173000	56417590	2945	2945	2945	2945	0
180	20240314	172900	56417590	2945	2945	2945	2945	0
181	20240314	172800	56417590	2945	2945	2945	2945	0
182	20240314	172700	56417590	2945	2945	2945	2945	118
183	20240314	172600	56417590	2945	2945	2945	2945	0
184	20240314	172500	56417590	2945	2945	2945	2945	0
185	20240314	172400	56417590	2945	2945	2945	2945	0
186	20240314	172300	56417590	2945	2945	2945	2945	0
187	20240314	172200	56417590	2945	2945	2945	2945	0
188	20240314	172100	56417590	2945	2945	2945	2945	0
189	20240314	172000	56417590	2945	2945	2945	2945	0
190	20240314	171900	56417590	2945	2945	2945	2945	0
191	20240314	171800	56417590	2945	2945	2945	2945	0
192	20240314	171700	56417590	2945	2945	2945	2945	0
193	20240314	171600	56417590	2945	2945	2945	2945	0
194	20240314	171500	56417590	2945	2945	2945	2945	0
195	20240314	171400	56417590	2945	2945	2945	2945	0
196	20240314	171300	56417590	2945	2945	2945	2945	0
197	20240314	171200	56417590	2945	2945	2945	2945	0
198	20240314	171100	56417590	2945	2945	2945	2945	0
199	20240314	171000	56417590	2945	2945	2945	2945	0
200	20240314	170900	56417590	2945	2945	2945	2945	0
201	20240314	170800	56417590	2945	2945	2945	2945	0
202	20240314	170700	56417590	2945	2945	2945	2945	0
203	20240314	170600	56417590	2945	2945	2945	2945	0
204	20240314	170500	56417590	2945	2945	2945	2945	0
205	20240314	170400	56417590	2945	2945	2945	2945	0
206	20240314	170300	56417590	2945	2945	2945	2945	0
207	20240314	170200	56417590	2945	2945	2945	2945	0
208	20240314	170100	56417590	2945	2945	2945	2945	0
209	20240314	170000	56417590	2945	2945	2945	2945	0
210	20240314	165900	56417590	2945	2945	2945	2945	0
211	20240314	165800	56417590	2945	2945	2945	2945	0
212	20240314	165700	56417590	2945	2945	2945	2945	118
213	20240314	165600	56417590	2945	2945	2945	2945	0
214	20240314	165500	56417590	2945	2945	2945	2945	0
215	20240314	165400	56417590	2945	2945	2945	2945	0
216	20240314	165300	56417590	2945	2945	2945	2945	0
217	20240314	165200	56417590	2945	2945	2945	2945	0
218	20240314	165100	56417590	2945	2945	2945	2945	0
219	20240314	165000	56417590	2945	2945	2945	2945	0
220	20240314	164900	56417590	2945	2945	2945	2945	0
221	20240314	164800	56417590	2945	2945	2945	2945	0
222	20240314	164700	56417590	2945	2945	2945	2945	0
223	20240314	164600	56417590	2945	2945	2945	2945	0
224	20240314	164500	56417590	2945	2945	2945	2945	0
225	20240314	164400	56417590	2945	2945	2945	2945	0
226	20240314	164300	56417590	2945	2945	2945	2945	0
227	20240314	164200	56417590	2945	2945	2945	2945	0
228	20240314	164100	56417590	2945	2945	2945	2945	0
229	20240314	164000	56417590	2945	2945	2945	2945	0
230	20240314	163900	56417590	2945	2945	2945	2945	0
231	20240314	163800	56417590	2945	2945	2945	2945	0
232	20240314	163700	56417590	2945	2945	2945	2945	0
233	20240314	163600	56417590	2945	2945	2945	2945	0
234	20240314	163500	56417590	2945	2945	2945	2945	0
235	20240314	163400	56417590	2945	2945	2945	2945	0
236	20240314	163300	56417590	2945	2945	2945	2945	0
237	20240314	163200	56417590	2945	2945	2945	2945	0
238	20240314	163100	56417590	2945	2945	2945	2945	0
239	20240314	163000	56417590	2945	2945	2945	2945	0
240	20240314	162900	56417590	2945	2945	2945	2945	0
241	20240314	162800	56417590	2945	2945	2945	2945	0
242	20240314	162700	56417590	2945	2945	2945	2945	118
243	20240314	162600	56417590	2945	2945	2945	2945	0
244	20240314	162500	56417590	2945	2945	2945	2945	0
245	20240314	162400	56417590	2945	2945	2945	2945	0
246	20240314	162300	56417590	2945	2945	2945	2945	0
247	20240314	162200	56417590	2945	2945	2945	2945	0
248	20240314	162100	56417590	2945	2945	2945	2945	0
249	20240314	162000	56417590	2945	2945	2945	2945	0
250	20240314	161900	56417590	2945	2945	2945	2945	0
251	20240314	161800	56417590	2945	2945	2945	2945	0
252	20240314	161700	56417590	2945	2945	2945	2945	0
253	20240314	161600	56417590	2945	2945	2945	2945	0
254	20240314	161500	56417590	2945	2945	2945	2945	0
255	20240314	161400	56417590	2945	2945	2945	2945	0
256	20240314	161300	56417590	2945	2945	2945	2945	0
257	20240314	161200	56417590	2945	2945	2945	2945	0
258	20240314	161100	56417590	2945	2945	2945	2945	0
259	20240314	161000	56417590	2945	2945	2945	2945	0
260	20240314	160900	56417590	2945	2945	2945	2945	0
261	20240314	160800	56417590	2945	2945	2945	2945	0
262	20240314	160700	56417590	2945	2945	2945	2945	0
263	20240314	160600	56417590	2945	2945	2945	2945	0
264	20240314	160500	56417590	2945	2945	2945	2945	0
265	20240314	160400	56417590	2945	2945	2945	2945	0
266	20240314	160300	56417590	2945	2945	2945	2945	0
267	20240314	160200	56417590	2945	2945	2945	2945	0
268	20240314	160100	56417590	2945	2945	2945	2945	0
269	20240314	160000	56417590	2945	2945	2945	2945	0
270	20240314	155900	56417590	2945	2945	2945	2945	0
271	20240314	155800	56417590	2945	2945	2945	2945	0
272	20240314	155700	56417590	2945	2945	2945	2945	118
273	20240314	155600	56417590	2945	2945	2945	2945	0
274	20240314	155500	56417590	2945	2945	2945	2945	0
275	20240314	155400	56417590	2945	2945	2945	2945	0
276	20240314	155300	56417590	2945	2945	2945	2945	0
277	20240314	155200	56417590	2945	2945	2945	2945	0
278	20240314	155100	56417590	2945	2945	2945	2945	0
279	20240314	155000	56417590	2945	2945	2945	2945	0
280	20240314	154900	56417590	2945	2945	2945	2945	0
281	20240314	154800	56417590	2945	2945	2945	2945	0
282	20240314	154700	56417590	2945	2945	2945	2945	0
283	20240314	154600	56417590	2945	2945	2945	2945	0
284	20240314	154500	56417590	2945	2945	2945	2945	0
285	20240314	154400	56417590	2945	2945	2945	2945	0
286	20240314	154300	56417590	2945	2945	2945	2945	0
287	20240314	154200	56417590	2945	2945	2945	2945	0
288	20240314	154100	56417590	2945	2945	2945	2945	0
289	20240314	154000	56417590	2945	2945	2945	2945	0
290	20240314	153900	56417590	2945	2945	2945	2945	0
291	20240314	153800	56417590	2945	2945	2945	2945	0
292	20240314	153700	56417590	2945	2945	2945	2945	0
293	20240314	153600	56417590	2945	2945	2945	2945	0
294	20240314	153500	56417590	2945	2945	2945	2945	0
295	20240314	153400	56417590	2945	2945	2945	2945	0
296	20240314	153300	56417590	2945	2945	2945	2945	0
297	20240314	153200	56417590	2945	2945	2945	2945	0
298	20240314	153100	56417590	2945	2945	2945	2945	0
299	20240314	153000	56417590	2945	2945	2945	2945	118
300	20240314	152900	56070080	2940	2940	2940	2940	0
301	20240314	152800	56070080	2940	2940	2940	2940	0
302	20240314	152700	56070080	2940	2940	2940	2940	0
303	20240314	152600	56070080	2940	2940	2940	2940	0
304	20240314	152500	56070080	2940	2940	2940	2940	0
305	20240314	152400	56070080	2940	2940	2940	2940	0
306	20240314	152300	56070080	2940	2940	2940	2940	0
307	20240314	152200	56070080	2940	2940	2940	2940	0
308	20240314	152100	56070080	2940	2940	2940	2940	0
309	20240314	152000	56070080	2940	2940	2940	2940	0
310	20240314	151900	56070080	2940	2935	2940	2905	105
311	20240314	151800	55764510	2935	2935	2935	2935	0
312	20240314	151700	55764510	2935	2935	2935	2935	1
313	20240314	151600	55761575	2935	2935	2935	2935	1
314	20240314	151500	55758640	2945	2945	2945	2945	1
315	20240314	151400	55755695	2935	2935	2935	2935	1
316	20240314	151300	55752760	2935	2935	2935	2935	1
317	20240314	151200	55749825	2945	2945	2945	2945	1
318	20240314	151100	55746880	2935	2935	2935	2935	2
319	20240314	151000	55741010	2945	2935	2945	2935	2
320	20240314	150900	55735130	2945	2945	2945	2945	1
321	20240314	150800	55732185	2935	2935	2935	2935	1
322	20240314	150700	55729250	2935	2945	2945	2935	3
323	20240314	150600	55720425	2945	2945	2945	2945	1
324	20240314	150500	55717480	2935	2935	2935	2935	1
325	20240314	150400	55714545	2935	2935	2935	2935	1
326	20240314	150300	55711610	2945	2945	2945	2945	1
327	20240314	150200	55708665	2935	2935	2935	2935	1
328	20240314	150100	55705730	2935	2930	2935	2930	7
329	20240314	150000	55685190	2950	2950	2950	2950	0
330	20240314	145900	55685190	2950	2950	2950	2950	0
331	20240314	145800	55685190	2950	2950	2950	2950	0
332	20240314	145700	55685190	2950	2950	2950	2950	0
333	20240314	145600	55685190	2950	2950	2950	2950	0
334	20240314	145500	55685190	2950	2950	2950	2950	0
335	20240314	145400	55685190	2950	2950	2950	2950	0
336	20240314	145300	55685190	2950	2950	2950	2950	0
337	20240314	145200	55685190	2950	2930	2950	2930	130
338	20240314	145100	55302840	2930	2925	2930	2920	211
339	20240314	145000	54684915	2925	2925	2925	2925	0
340	20240314	144900	54684915	2925	2925	2925	2925	3
341	20240314	144800	54676140	2910	2910	2910	2910	3
342	20240314	144700	54667410	2930	2930	2930	2930	0
343	20240314	144600	54667410	2930	2930	2930	2930	0
344	20240314	144500	54667410	2930	2930	2930	2930	0
345	20240314	144400	54667410	2930	2925	2930	2925	4
346	20240314	144300	54655695	2920	2920	2920	2920	0
347	20240314	144200	54655695	2920	2920	2920	2920	0
348	20240314	144100	54655695	2920	2920	2920	2920	0
349	20240314	144000	54655695	2920	2920	2920	2920	8
350	20240314	143900	54632335	2920	2920	2920	2920	0
351	20240314	143800	54632335	2920	2920	2920	2920	2
352	20240314	143700	54626495	2930	2930	2930	2930	0
353	20240314	143600	54626495	2930	2930	2930	2930	0
354	20240314	143500	54626495	2930	2930	2930	2930	0
355	20240314	143400	54626495	2930	2930	2930	2930	0
356	20240314	143300	54626495	2930	2930	2930	2930	0
357	20240314	143200	54626495	2930	2930	2930	2930	0
358	20240314	143100	54626495	2930	2930	2930	2930	0
359	20240314	143000	54626495	2930	2930	2930	2930	0
360	20240314	142900	54626495	2930	2930	2930	2930	0
361	20240314	142800	54626495	2930	2930	2930	2930	0
362	20240314	142700	54626495	2930	2930	2930	2930	0
363	20240314	142600	54626495	2930	2930	2930	2930	0
364	20240314	142500	54626495	2930	2930	2930	2930	0
365	20240314	142400	54626495	2930	2930	2930	2930	0
366	20240314	142300	54626495	2930	2905	2930	2905	600
367	20240314	142200	52870895	2905	2905	2905	2905	1558
368	20240314	142100	48344905	2905	2905	2905	2905	1
369	20240314	142000	48342000	2905	2905	2905	2905	4
370	20240314	141900	48330380	2905	2905	2905	2905	10
371	20240314	141800	48301330	2905	2905	2905	2905	2
372	20240314	141700	48295520	2905	2905	2905	2905	2
373	20240314	141600	48289710	2905	2905	2905	2905	2
374	20240314	141500	48283900	2905	2905	2905	2905	502
375	20240314	141400	46825590	2905	2905	2905	2905	1787
376	20240314	141300	41634355	2905	2905	2905	2905	0
377	20240314	141200	41634355	2905	2905	2905	2905	10
378	20240314	141100	41605305	2905	2905	2905	2905	50
379	20240314	141000	41460055	2905	2905	2905	2905	358
380	20240314	140900	40420065	2905	2905	2905	2905	0
381	20240314	140800	40420065	2905	2905	2905	2905	0
382	20240314	140700	40420065	2905	2905	2905	2905	40
383	20240314	140600	40303865	2905	2905	2905	2905	0
384	20240314	140500	40303865	2905	2905	2905	2905	2355
385	20240314	140400	33462590	2910	2910	2910	2910	0
386	20240314	140300	33462590	2910	2910	2910	2910	1
387	20240314	140200	33459680	2910	2910	2910	2910	0
388	20240314	140100	33459680	2910	2910	2910	2910	0
389	20240314	140000	33459680	2910	2910	2910	2910	2
390	20240314	135900	33453860	2915	2915	2915	2915	100
391	20240314	135800	33162360	2915	2915	2915	2915	0
392	20240314	135700	33162360	2915	2915	2915	2915	0
393	20240314	135600	33162360	2915	2915	2915	2915	0
394	20240314	135500	33162360	2915	2915	2915	2915	6
395	20240314	135400	33144870	2915	2915	2915	2915	5
396	20240314	135300	33130295	2915	2915	2915	2915	0
397	20240314	135200	33130295	2915	2915	2915	2915	1
398	20240314	135100	33127380	2935	2935	2935	2935	0
399	20240314	135000	33127380	2935	2910	2935	2910	526
400	20240314	134900	31596610	2915	2915	2915	2915	4
401	20240314	134800	31584950	2910	2910	2910	2910	0
402	20240314	134700	31584950	2910	2915	2915	2910	602
403	20240314	134600	29833120	2910	2910	2910	2910	0
404	20240314	134500	29833120	2910	2915	2915	2910	29
405	20240314	134400	29748630	2915	2915	2915	2915	0
406	20240314	134300	29748630	2915	2915	2915	2915	1
407	20240314	134200	29745715	2915	2915	2915	2915	0
408	20240314	134100	29745715	2915	2915	2915	2915	0
409	20240314	134000	29745715	2915	2915	2915	2915	30
410	20240314	133900	29658265	2915	2915	2915	2915	10
411	20240314	133800	29629115	2915	2915	2915	2915	1
412	20240314	133700	29626200	2915	2915	2915	2915	19
413	20240314	133600	29570815	2915	2915	2915	2915	2
414	20240314	133500	29564985	2915	2915	2915	2915	221
415	20240314	133400	28920770	2915	2915	2915	2915	0
416	20240314	133300	28920770	2915	2920	2920	2915	1022
417	20240314	133200	25938960	2925	2925	2925	2925	0
418	20240314	133100	25938960	2925	2925	2925	2925	174
419	20240314	133000	25430010	2925	2925	2925	2925	0
420	20240314	132900	25430010	2925	2925	2925	2925	0
421	20240314	132800	25430010	2925	2925	2925	2925	0
422	20240314	132700	25430010	2925	2925	2925	2925	0
423	20240314	132600	25430010	2925	2925	2925	2925	0
424	20240314	132500	25430010	2925	2925	2925	2925	0
425	20240314	132400	25430010	2925	2925	2925	2925	0
426	20240314	132300	25430010	2925	2925	2925	2925	0
427	20240314	132200	25430010	2925	2925	2925	2925	7
428	20240314	132100	25409535	2930	2930	2930	2930	978
429	20240314	132000	22543995	2935	2935	2935	2935	1
430	20240314	131900	22541060	2935	2935	2935	2935	0
431	20240314	131800	22541060	2935	2935	2935	2935	0
432	20240314	131700	22541060	2935	2935	2935	2935	0
433	20240314	131600	22541060	2935	2935	2935	2935	0
434	20240314	131500	22541060	2935	2935	2935	2935	0
435	20240314	131400	22541060	2935	2935	2935	2935	1
436	20240314	131300	22538125	2935	2935	2935	2935	1
437	20240314	131200	22535190	2935	2935	2935	2935	220
438	20240314	131100	21889490	2935	2935	2935	2935	1
439	20240314	131000	21886555	2935	2935	2935	2935	1
440	20240314	130900	21883620	2935	2935	2935	2935	0
441	20240314	130800	21883620	2935	2935	2935	2935	1
442	20240314	130700	21880685	2935	2935	2935	2935	1
443	20240314	130600	21877750	2935	2935	2935	2935	1
444	20240314	130500	21874815	2935	2935	2935	2935	0
445	20240314	130400	21874815	2935	2935	2935	2935	1
446	20240314	130300	21871880	2935	2935	2935	2935	1
447	20240314	130200	21868945	2935	2935	2935	2935	0
448	20240314	130100	21868945	2935	2935	2935	2935	1
449	20240314	130000	21866010	2935	2935	2935	2935	1
450	20240314	125900	21863075	2935	2935	2935	2935	0
451	20240314	125800	21863075	2935	2935	2935	2935	1
452	20240314	125700	21860140	2935	2935	2935	2935	1
453	20240314	125600	21857205	2935	2935	2935	2935	0
454	20240314	125500	21857205	2935	2935	2935	2935	1
455	20240314	125400	21854270	2935	2935	2935	2935	1
456	20240314	125300	21851335	2935	2935	2935	2935	0
457	20240314	125200	21851335	2935	2935	2935	2935	1
458	20240314	125100	21848400	2935	2935	2935	2935	1
459	20240314	125000	21845465	2935	2935	2935	2935	0
460	20240314	124900	21845465	2935	2935	2935	2935	1
461	20240314	124800	21842530	2935	2935	2935	2935	1
462	20240314	124700	21839595	2935	2935	2935	2935	1
463	20240314	124600	21836660	2935	2935	2935	2935	0
464	20240314	124500	21836660	2935	2935	2935	2935	1
465	20240314	124400	21833725	2935	2935	2935	2935	1
466	20240314	124300	21830790	2940	2940	2940	2940	0
467	20240314	124200	21830790	2940	2940	2940	2940	1
468	20240314	124100	21827850	2940	2940	2940	2940	16
469	20240314	124000	21780810	2940	2940	2940	2940	0
470	20240314	123900	21780810	2940	2940	2940	2940	1
471	20240314	123800	21777870	2940	2940	2940	2940	1
472	20240314	123700	21774930	2940	2940	2940	2940	0
473	20240314	123600	21774930	2940	2940	2940	2940	1
474	20240314	123500	21771990	2940	2940	2940	2940	1
475	20240314	123400	21769050	2940	2940	2940	2940	0
476	20240314	123300	21769050	2940	2940	2940	2940	1
477	20240314	123200	21766110	2940	2940	2940	2940	1
478	20240314	123100	21763170	2940	2940	2940	2940	0
479	20240314	123000	21763170	2940	2940	2940	2940	1
480	20240314	122900	21760230	2940	2940	2940	2940	1
481	20240314	122800	21757290	2940	2940	2940	2940	1
482	20240314	122700	21754350	2940	2940	2940	2940	0
483	20240314	122600	21754350	2940	2940	2940	2940	1
484	20240314	122500	21751410	2940	2940	2940	2940	1
485	20240314	122400	21748470	2940	2940	2940	2940	0
486	20240314	122300	21748470	2940	2940	2940	2940	1
487	20240314	122200	21745530	2940	2940	2940	2940	1
488	20240314	122100	21742590	2940	2940	2940	2940	0
489	20240314	122000	21742590	2940	2940	2940	2940	1
490	20240314	121900	21739650	2940	2940	2940	2940	1
491	20240314	121800	21736710	2940	2940	2940	2940	0
492	20240314	121700	21736710	2940	2940	2940	2940	1
493	20240314	121600	21733770	2940	2940	2940	2940	1
494	20240314	121500	21730830	2940	2940	2940	2940	0
495	20240314	121400	21730830	2940	2940	2940	2940	1
496	20240314	121300	21727890	2940	2940	2940	2940	1
497	20240314	121200	21724950	2940	2940	2940	2940	0
498	20240314	121100	21724950	2940	2940	2940	2940	1
499	20240314	121000	21722010	2940	2940	2940	2940	1
500	20240314	120900	21719070	2940	2940	2940	2940	1
501	20240314	120800	21716130	2940	2940	2940	2940	0
502	20240314	120700	21716130	2940	2940	2940	2940	1
503	20240314	120600	21713190	2940	2940	2940	2940	1
504	20240314	120500	21710250	2940	2940	2940	2940	0
505	20240314	120400	21710250	2940	2940	2940	2940	1
506	20240314	120300	21707310	2940	2940	2940	2940	1
507	20240314	120200	21704370	2940	2940	2940	2940	0
508	20240314	120100	21704370	2940	2940	2940	2940	1
509	20240314	120000	21701430	2940	2940	2940	2940	1
510	20240314	115900	21698490	2940	2940	2940	2940	0
511	20240314	115800	21698490	2940	2940	2940	2940	2
512	20240314	115700	21692610	2940	2940	2940	2940	1
513	20240314	115600	21689670	2940	2940	2940	2940	0
514	20240314	115500	21689670	2940	2940	2940	2940	1
515	20240314	115400	21686730	2940	2940	2940	2940	1
516	20240314	115300	21683790	2940	2940	2940	2940	0
517	20240314	115200	21683790	2940	2940	2940	2940	1
518	20240314	115100	21680850	2940	2940	2940	2940	1
519	20240314	115000	21677910	2940	2940	2940	2940	1
520	20240314	114900	21674970	2970	2965	2970	2960	3
521	20240314	114800	21666075	2970	2965	2970	2940	250
522	20240314	114700	20923945	2960	2935	2960	2935	2
523	20240314	114600	20918050	2960	2960	2960	2960	21
524	20240314	114500	20855890	2935	2935	2935	2935	1
525	20240314	114400	20852955	2935	2935	2935	2935	1
526	20240314	114300	20850020	2935	2935	2935	2935	0
527	20240314	114200	20850020	2935	2935	2935	2935	1
528	20240314	114100	20847085	2935	2935	2935	2935	1
529	20240314	114000	20844150	2935	2935	2935	2935	0
530	20240314	113900	20844150	2935	2935	2935	2935	1
531	20240314	113800	20841215	2935	2935	2935	2935	1
532	20240314	113700	20838280	2935	2935	2935	2935	0
533	20240314	113600	20838280	2935	2935	2935	2935	1
534	20240314	113500	20835345	2965	2935	2965	2935	2
535	20240314	113400	20829445	2935	2935	2935	2935	2
536	20240314	113300	20823575	2925	2925	2925	2925	0
537	20240314	113200	20823575	2925	2935	2935	2925	801
538	20240314	113100	18478835	2935	2935	2935	2935	1
539	20240314	113000	18475900	2935	2935	2935	2935	0
540	20240314	112900	18475900	2935	2935	2935	2935	1
541	20240314	112800	18472965	2935	2935	2935	2935	1
542	20240314	112700	18470030	2925	2945	2945	2925	310
543	20240314	112600	17559655	2945	2945	2945	2945	1
544	20240314	112500	17556710	2945	2945	2945	2945	1
545	20240314	112400	17553765	2990	2990	2990	2990	0
546	20240314	112300	17553765	2990	2985	2990	2945	34
547	20240314	112200	17452275	2990	2945	2990	2945	116
548	20240314	112100	17106535	2980	2950	2980	2950	523
549	20240314	112000	15548210	2940	2940	2940	2940	1
550	20240314	111900	15545270	2940	2940	2940	2940	1
551	20240314	111800	15542330	2940	2940	2940	2940	0
552	20240314	111700	15542330	2940	2940	2940	2940	1
553	20240314	111600	15539390	2940	2940	2940	2940	1
554	20240314	111500	15536450	2940	2940	2940	2940	0
555	20240314	111400	15536450	2940	2940	2940	2940	1
556	20240314	111300	15533510	2940	2940	2940	2940	1
557	20240314	111200	15530570	2940	2940	2940	2940	1
558	20240314	111100	15527630	2940	2940	2940	2940	0
559	20240314	111000	15527630	2940	2940	2940	2940	1
560	20240314	110900	15524690	2940	2940	2940	2940	1
561	20240314	110800	15521750	2940	2940	2940	2940	0
562	20240314	110700	15521750	2940	2940	2940	2940	1
563	20240314	110600	15518810	2940	2940	2940	2940	1
564	20240314	110500	15515870	2940	2940	2940	2940	0
565	20240314	110400	15515870	2940	2940	2940	2940	1
566	20240314	110300	15512930	2940	2940	2940	2940	1
567	20240314	110200	15509990	2940	2940	2940	2940	0
568	20240314	110100	15509990	2940	2940	2940	2940	1
569	20240314	110000	15507050	2940	2940	2940	2940	1
570	20240314	105900	15504110	2940	2940	2940	2940	524
571	20240314	105800	13963550	2940	2940	2940	2940	1
572	20240314	105700	13960610	2940	2940	2940	2940	1
573	20240314	105600	13957670	2940	2940	2940	2940	0
574	20240314	105500	13957670	2940	2940	2940	2940	1
575	20240314	105400	13954730	2940	2940	2940	2940	1
576	20240314	105300	13951790	2940	2940	2940	2940	1
577	20240314	105200	13948850	2940	2940	2940	2940	0
578	20240314	105100	13948850	2940	2940	2940	2940	1
579	20240314	105000	13945910	2940	2940	2940	2940	1
580	20240314	104900	13942970	2975	2975	2975	2975	0
581	20240314	104800	13942970	2975	2940	2975	2940	3
582	20240314	104700	13934105	2940	2940	2940	2940	1
583	20240314	104600	13931165	2940	2940	2940	2940	0
584	20240314	104500	13931165	2940	2940	2940	2940	1
585	20240314	104400	13928225	2940	2940	2940	2940	1
586	20240314	104300	13925285	2940	2940	2940	2940	0
587	20240314	104200	13925285	2940	2940	2940	2940	1
588	20240314	104100	13922345	2940	2940	2940	2940	1
589	20240314	104000	13919405	2940	2940	2940	2940	0
590	20240314	103900	13919405	2940	2940	2940	2940	1
591	20240314	103800	13916465	2940	2940	2940	2940	1
592	20240314	103700	13913525	2940	2940	2940	2940	0
593	20240314	103600	13913525	2940	2940	2940	2940	1
594	20240314	103500	13910585	2940	2940	2940	2940	1
595	20240314	103400	13907645	2940	2940	2940	2940	1
596	20240314	103300	13904705	2940	2940	2940	2940	0
597	20240314	103200	13904705	2940	2940	2940	2940	1
598	20240314	103100	13901765	2940	2940	2940	2940	1
599	20240314	103000	13898825	2940	2940	2940	2940	0
600	20240314	102900	13898825	2940	2940	2940	2940	1
601	20240314	102800	13895885	2940	2940	2940	2940	1
602	20240314	102700	13892945	2940	2940	2940	2940	0
603	20240314	102600	13892945	2940	2940	2940	2940	1
604	20240314	102500	13890005	2940	2940	2940	2940	1
605	20240314	102400	13887065	2940	2940	2940	2940	0
606	20240314	102300	13887065	2940	2940	2940	2940	61
607	20240314	102200	13707725	2940	2940	2940	2940	1
608	20240314	102100	13704785	2940	2940	2940	2940	0
609	20240314	102000	13704785	2940	2940	2940	2940	1
610	20240314	101900	13701845	2940	2940	2940	2940	1
611	20240314	101800	13698905	2940	2940	2940	2940	0
612	20240314	101700	13698905	2940	2940	2940	2940	1
613	20240314	101600	13695965	2940	2940	2940	2940	1
614	20240314	101500	13693025	2940	2940	2940	2940	1
615	20240314	101400	13690085	2945	2945	2945	2945	0
616	20240314	101300	13690085	2945	2945	2945	2945	109
617	20240314	101200	13369080	2945	2945	2945	2945	1
618	20240314	101100	13366135	2950	2950	2950	2950	0
619	20240314	101000	13366135	2950	2950	2950	2950	121
620	20240314	100900	13009185	2950	2950	2950	2950	1
621	20240314	100800	13006235	2950	2950	2950	2950	0
622	20240314	100700	13006235	2950	2950	2950	2950	1
623	20240314	100600	13003285	2950	2950	2950	2950	1
624	20240314	100500	13000335	2980	2980	2980	2980	0
625	20240314	100400	13000335	2980	2975	2980	2950	3
626	20240314	100300	12991430	2950	2950	2950	2950	1
627	20240314	100200	12988480	2980	2980	2980	2980	0
628	20240314	100100	12988480	2980	2950	2980	2950	3
629	20240314	100000	12979580	2965	2965	2965	2965	9
630	20240314	095900	12952895	2965	2965	2965	2965	0
631	20240314	095800	12952895	2965	2965	2965	2965	1
632	20240314	095700	12949930	2965	2965	2965	2965	1
633	20240314	095600	12946965	2965	2965	2965	2965	47
634	20240314	095500	12807610	2965	2965	2965	2965	0
635	20240314	095400	12807610	2965	2965	2965	2965	1
636	20240314	095300	12804645	3000	2965	3000	2965	3
637	20240314	095200	12795685	3000	2985	3000	2985	20
638	20240314	095100	12735925	3000	2990	3000	2965	14
639	20240314	095000	12694075	2990	2995	3000	2965	90
640	20240314	094900	12424505	3000	2970	3000	2970	581
641	20240314	094800	10686250	2955	2955	2955	2955	1
642	20240314	094700	10683295	2955	2955	2955	2955	1
643	20240314	094600	10680340	2965	2955	2965	2955	55
644	20240314	094500	10517790	2955	2955	2955	2955	1
645	20240314	094400	10514835	2955	2975	2980	2955	3
646	20240314	094300	10505925	2950	2950	2950	2950	0
647	20240314	094200	10505925	2950	2950	2950	2950	1
648	20240314	094100	10502975	2950	2950	2950	2950	2
649	20240314	094000	10497075	2950	2950	2950	2950	0
650	20240314	093900	10497075	2950	2950	2950	2950	1
651	20240314	093800	10494125	2950	2950	2950	2950	1
652	20240314	093700	10491175	2950	2950	2950	2950	1
653	20240314	093600	10488225	2950	2950	2950	2950	0
654	20240314	093500	10488225	2950	2950	2950	2950	1
655	20240314	093400	10485275	2950	2950	2950	2950	1
656	20240314	093300	10482325	2950	2950	2950	2950	0
657	20240314	093200	10482325	2950	2950	2950	2950	1
658	20240314	093100	10479375	2950	2950	2950	2950	1
659	20240314	093000	10476425	2950	2950	2950	2950	0
660	20240314	092900	10476425	2950	2950	2950	2950	1
661	20240314	092800	10473475	2950	2950	2950	2950	1
662	20240314	092700	10470525	2950	2950	2950	2950	0
663	20240314	092600	10470525	2950	2950	2975	2950	154
664	20240314	092500	10016160	2950	2950	2950	2950	1
665	20240314	092400	10013210	2960	2960	2960	2960	0
666	20240314	092300	10013210	2960	2960	2960	2960	41
667	20240314	092200	9891850	2965	2965	2965	2965	1
668	20240314	092100	9888885	2980	2980	2980	2980	2
669	20240314	092000	9882925	2950	2960	2960	2950	34
670	20240314	091900	9782495	3000	2995	3000	2965	61
671	20240314	091800	9599535	2965	2960	3000	2960	203
672	20240314	091700	8990710	2960	2960	2960	2960	0
673	20240314	091600	8990710	2960	2960	2960	2960	1
674	20240314	091500	8987750	2965	2965	2965	2965	1
675	20240314	091400	8984785	3000	3000	3000	3000	0
676	20240314	091300	8984785	3000	2985	3000	2955	17
677	20240314	091200	8933955	2955	2960	2985	2955	16
678	20240314	091100	8886395	2950	2950	2950	2950	1
679	20240314	091000	8883445	2950	2950	2950	2950	1
680	20240314	090900	8880495	2945	2960	2960	2945	2
681	20240314	090800	8874590	2955	2935	2955	2935	2001
682	20240314	090700	3001635	2935	2935	2935	2935	1
683	20240314	090600	2998700	2935	2940	2950	2935	887
684	20240314	090500	391010	2935	2935	2935	2935	0
685	20240314	090400	391010	2935	2935	2935	2935	1
686	20240314	090300	388075	2935	2935	2935	2935	1
687	20240314	090200	385140	2940	2940	2940	2940	0
688	20240314	090100	385140	2940	2940	2940	2940	5
689	20240314	090000	370440	2940	2940	2940	2940	126