KissMeData/136540/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201900	302529520	12850	12850	12850	12850	792
3	20240314	201800	302529520	12850	12850	12850	12850	0
4	20240314	201700	302529520	12850	12850	12850	12850	0
5	20240314	201600	302529520	12850	12850	12850	12850	0
6	20240314	201500	302529520	12850	12850	12850	12850	0
7	20240314	201400	302529520	12850	12850	12850	12850	0
8	20240314	201300	302529520	12850	12850	12850	12850	0
9	20240314	201200	302529520	12850	12850	12850	12850	0
10	20240314	201100	302529520	12850	12850	12850	12850	0
11	20240314	201000	302529520	12850	12850	12850	12850	0
12	20240314	200900	302529520	12850	12850	12850	12850	0
13	20240314	200800	302529520	12850	12850	12850	12850	0
14	20240314	200700	302529520	12850	12850	12850	12850	0
15	20240314	200600	302529520	12850	12850	12850	12850	0
16	20240314	200500	302529520	12850	12850	12850	12850	0
17	20240314	200400	302529520	12850	12850	12850	12850	0
18	20240314	200300	302529520	12850	12850	12850	12850	0
19	20240314	200200	302529520	12850	12850	12850	12850	0
20	20240314	200100	302529520	12850	12850	12850	12850	0
21	20240314	200000	302529520	12850	12850	12850	12850	0
22	20240314	195900	302529520	12850	12850	12850	12850	0
23	20240314	195800	302529520	12850	12850	12850	12850	0
24	20240314	195700	302529520	12850	12850	12850	12850	0
25	20240314	195600	302529520	12850	12850	12850	12850	0
26	20240314	195500	302529520	12850	12850	12850	12850	0
27	20240314	195400	302529520	12850	12850	12850	12850	0
28	20240314	195300	302529520	12850	12850	12850	12850	0
29	20240314	195200	302529520	12850	12850	12850	12850	0
30	20240314	195100	302529520	12850	12850	12850	12850	0
31	20240314	195000	302529520	12850	12850	12850	12850	0
32	20240314	194900	302529520	12850	12850	12850	12850	792
33	20240314	194800	302529520	12850	12850	12850	12850	0
34	20240314	194700	302529520	12850	12850	12850	12850	0
35	20240314	194600	302529520	12850	12850	12850	12850	0
36	20240314	194500	302529520	12850	12850	12850	12850	0
37	20240314	194400	302529520	12850	12850	12850	12850	0
38	20240314	194300	302529520	12850	12850	12850	12850	0
39	20240314	194200	302529520	12850	12850	12850	12850	0
40	20240314	194100	302529520	12850	12850	12850	12850	0
41	20240314	194000	302529520	12850	12850	12850	12850	0
42	20240314	193900	302529520	12850	12850	12850	12850	0
43	20240314	193800	302529520	12850	12850	12850	12850	0
44	20240314	193700	302529520	12850	12850	12850	12850	0
45	20240314	193600	302529520	12850	12850	12850	12850	0
46	20240314	193500	302529520	12850	12850	12850	12850	0
47	20240314	193400	302529520	12850	12850	12850	12850	0
48	20240314	193300	302529520	12850	12850	12850	12850	0
49	20240314	193200	302529520	12850	12850	12850	12850	0
50	20240314	193100	302529520	12850	12850	12850	12850	0
51	20240314	193000	302529520	12850	12850	12850	12850	0
52	20240314	192900	302529520	12850	12850	12850	12850	0
53	20240314	192800	302529520	12850	12850	12850	12850	0
54	20240314	192700	302529520	12850	12850	12850	12850	0
55	20240314	192600	302529520	12850	12850	12850	12850	0
56	20240314	192500	302529520	12850	12850	12850	12850	0
57	20240314	192400	302529520	12850	12850	12850	12850	0
58	20240314	192300	302529520	12850	12850	12850	12850	0
59	20240314	192200	302529520	12850	12850	12850	12850	0
60	20240314	192100	302529520	12850	12850	12850	12850	0
61	20240314	192000	302529520	12850	12850	12850	12850	0
62	20240314	191900	302529520	12850	12850	12850	12850	792
63	20240314	191800	302529520	12850	12850	12850	12850	0
64	20240314	191700	302529520	12850	12850	12850	12850	0
65	20240314	191600	302529520	12850	12850	12850	12850	0
66	20240314	191500	302529520	12850	12850	12850	12850	0
67	20240314	191400	302529520	12850	12850	12850	12850	0
68	20240314	191300	302529520	12850	12850	12850	12850	0
69	20240314	191200	302529520	12850	12850	12850	12850	0
70	20240314	191100	302529520	12850	12850	12850	12850	0
71	20240314	191000	302529520	12850	12850	12850	12850	0
72	20240314	190900	302529520	12850	12850	12850	12850	0
73	20240314	190800	302529520	12850	12850	12850	12850	0
74	20240314	190700	302529520	12850	12850	12850	12850	0
75	20240314	190600	302529520	12850	12850	12850	12850	0
76	20240314	190500	302529520	12850	12850	12850	12850	0
77	20240314	190400	302529520	12850	12850	12850	12850	0
78	20240314	190300	302529520	12850	12850	12850	12850	0
79	20240314	190200	302529520	12850	12850	12850	12850	0
80	20240314	190100	302529520	12850	12850	12850	12850	0
81	20240314	190000	302529520	12850	12850	12850	12850	0
82	20240314	185900	302529520	12850	12850	12850	12850	0
83	20240314	185800	302529520	12850	12850	12850	12850	0
84	20240314	185700	302529520	12850	12850	12850	12850	0
85	20240314	185600	302529520	12850	12850	12850	12850	0
86	20240314	185500	302529520	12850	12850	12850	12850	0
87	20240314	185400	302529520	12850	12850	12850	12850	0
88	20240314	185300	302529520	12850	12850	12850	12850	0
89	20240314	185200	302529520	12850	12850	12850	12850	0
90	20240314	185100	302529520	12850	12850	12850	12850	0
91	20240314	185000	302529520	12850	12850	12850	12850	0
92	20240314	184900	302529520	12850	12850	12850	12850	792
93	20240314	184800	302529520	12850	12850	12850	12850	0
94	20240314	184700	302529520	12850	12850	12850	12850	0
95	20240314	184600	302529520	12850	12850	12850	12850	0
96	20240314	184500	302529520	12850	12850	12850	12850	0
97	20240314	184400	302529520	12850	12850	12850	12850	0
98	20240314	184300	302529520	12850	12850	12850	12850	0
99	20240314	184200	302529520	12850	12850	12850	12850	0
100	20240314	184100	302529520	12850	12850	12850	12850	0
101	20240314	184000	302529520	12850	12850	12850	12850	0
102	20240314	183900	302529520	12850	12850	12850	12850	0
103	20240314	183800	302529520	12850	12850	12850	12850	0
104	20240314	183700	302529520	12850	12850	12850	12850	0
105	20240314	183600	302529520	12850	12850	12850	12850	0
106	20240314	183500	302529520	12850	12850	12850	12850	0
107	20240314	183400	302529520	12850	12850	12850	12850	0
108	20240314	183300	302529520	12850	12850	12850	12850	0
109	20240314	183200	302529520	12850	12850	12850	12850	0
110	20240314	183100	302529520	12850	12850	12850	12850	0
111	20240314	183000	302529520	12850	12850	12850	12850	0
112	20240314	182900	302529520	12850	12850	12850	12850	0
113	20240314	182800	302529520	12850	12850	12850	12850	0
114	20240314	182700	302529520	12850	12850	12850	12850	0
115	20240314	182600	302529520	12850	12850	12850	12850	0
116	20240314	182500	302529520	12850	12850	12850	12850	0
117	20240314	182400	302529520	12850	12850	12850	12850	0
118	20240314	182300	302529520	12850	12850	12850	12850	0
119	20240314	182200	302529520	12850	12850	12850	12850	0
120	20240314	182100	302529520	12850	12850	12850	12850	0
121	20240314	182000	302529520	12850	12850	12850	12850	0
122	20240314	181900	302529520	12850	12850	12850	12850	792
123	20240314	181800	302529520	12850	12850	12850	12850	0
124	20240314	181700	302529520	12850	12850	12850	12850	0
125	20240314	181600	302529520	12850	12850	12850	12850	0
126	20240314	181500	302529520	12850	12850	12850	12850	0
127	20240314	181400	302529520	12850	12850	12850	12850	0
128	20240314	181300	302529520	12850	12850	12850	12850	0
129	20240314	181200	302529520	12850	12850	12850	12850	0
130	20240314	181100	302529520	12850	12850	12850	12850	0
131	20240314	181000	302529520	12850	12850	12850	12850	0
132	20240314	180900	302529520	12850	12850	12850	12850	0
133	20240314	180800	302529520	12850	12850	12850	12850	0
134	20240314	180700	302529520	12850	12850	12850	12850	0
135	20240314	180600	302529520	12850	12850	12850	12850	0
136	20240314	180500	302529520	12850	12850	12850	12850	0
137	20240314	180400	302529520	12850	12850	12850	12850	0
138	20240314	180300	302529520	12850	12850	12850	12850	0
139	20240314	180200	302529520	12850	12850	12850	12850	0
140	20240314	180100	302529520	12850	12850	12850	12850	0
141	20240314	180000	302529520	12850	12850	12850	12850	0
142	20240314	175900	302529520	12850	12850	12850	12850	0
143	20240314	175800	302529520	12850	12850	12850	12850	0
144	20240314	175700	302529520	12850	12850	12850	12850	0
145	20240314	175600	302529520	12850	12850	12850	12850	0
146	20240314	175500	302529520	12850	12850	12850	12850	0
147	20240314	175400	302529520	12850	12850	12850	12850	0
148	20240314	175300	302529520	12850	12850	12850	12850	0
149	20240314	175200	302529520	12850	12850	12850	12850	0
150	20240314	175100	302529520	12850	12850	12850	12850	0
151	20240314	175000	302529520	12850	12850	12850	12850	0
152	20240314	174900	302529520	12850	12850	12850	12850	792
153	20240314	174800	302529520	12850	12850	12850	12850	0
154	20240314	174700	302529520	12850	12850	12850	12850	0
155	20240314	174600	302529520	12850	12850	12850	12850	0
156	20240314	174500	302529520	12850	12850	12850	12850	0
157	20240314	174400	302529520	12850	12850	12850	12850	0
158	20240314	174300	302529520	12850	12850	12850	12850	0
159	20240314	174200	302529520	12850	12850	12850	12850	0
160	20240314	174100	302529520	12850	12850	12850	12850	0
161	20240314	174000	302529520	12850	12850	12850	12850	0
162	20240314	173900	302529520	12850	12850	12850	12850	0
163	20240314	173800	302529520	12850	12850	12850	12850	0
164	20240314	173700	302529520	12850	12850	12850	12850	0
165	20240314	173600	302529520	12850	12850	12850	12850	0
166	20240314	173500	302529520	12850	12850	12850	12850	0
167	20240314	173400	302529520	12850	12850	12850	12850	0
168	20240314	173300	302529520	12850	12850	12850	12850	0
169	20240314	173200	302529520	12850	12850	12850	12850	0
170	20240314	173100	302529520	12850	12850	12850	12850	0
171	20240314	173000	302529520	12850	12850	12850	12850	0
172	20240314	172900	302529520	12850	12850	12850	12850	0
173	20240314	172800	302529520	12850	12850	12850	12850	0
174	20240314	172700	302529520	12850	12850	12850	12850	0
175	20240314	172600	302529520	12850	12850	12850	12850	0
176	20240314	172500	302529520	12850	12850	12850	12850	0
177	20240314	172400	302529520	12850	12850	12850	12850	0
178	20240314	172300	302529520	12850	12850	12850	12850	0
179	20240314	172200	302529520	12850	12850	12850	12850	0
180	20240314	172100	302529520	12850	12850	12850	12850	0
181	20240314	172000	302529520	12850	12850	12850	12850	0
182	20240314	171900	302529520	12850	12850	12850	12850	792
183	20240314	171800	302529520	12850	12850	12850	12850	0
184	20240314	171700	302529520	12850	12850	12850	12850	0
185	20240314	171600	302529520	12850	12850	12850	12850	0
186	20240314	171500	302529520	12850	12850	12850	12850	0
187	20240314	171400	302529520	12850	12850	12850	12850	0
188	20240314	171300	302529520	12850	12850	12850	12850	0
189	20240314	171200	302529520	12850	12850	12850	12850	0
190	20240314	171100	302529520	12850	12850	12850	12850	0
191	20240314	171000	302529520	12850	12850	12850	12850	0
192	20240314	170900	302529520	12850	12850	12850	12850	0
193	20240314	170800	302529520	12850	12850	12850	12850	0
194	20240314	170700	302529520	12850	12850	12850	12850	0
195	20240314	170600	302529520	12850	12850	12850	12850	0
196	20240314	170500	302529520	12850	12850	12850	12850	0
197	20240314	170400	302529520	12850	12850	12850	12850	0
198	20240314	170300	302529520	12850	12850	12850	12850	0
199	20240314	170200	302529520	12850	12850	12850	12850	0
200	20240314	170100	302529520	12850	12850	12850	12850	0
201	20240314	170000	302529520	12850	12850	12850	12850	0
202	20240314	165900	302529520	12850	12850	12850	12850	0
203	20240314	165800	302529520	12850	12850	12850	12850	0
204	20240314	165700	302529520	12850	12850	12850	12850	0
205	20240314	165600	302529520	12850	12850	12850	12850	0
206	20240314	165500	302529520	12850	12850	12850	12850	0
207	20240314	165400	302529520	12850	12850	12850	12850	0
208	20240314	165300	302529520	12850	12850	12850	12850	0
209	20240314	165200	302529520	12850	12850	12850	12850	0
210	20240314	165100	302529520	12850	12850	12850	12850	0
211	20240314	165000	302529520	12850	12850	12850	12850	0
212	20240314	164900	302529520	12850	12850	12850	12850	792
213	20240314	164800	302529520	12850	12850	12850	12850	0
214	20240314	164700	302529520	12850	12850	12850	12850	0
215	20240314	164600	302529520	12850	12850	12850	12850	0
216	20240314	164500	302529520	12850	12850	12850	12850	0
217	20240314	164400	302529520	12850	12850	12850	12850	0
218	20240314	164300	302529520	12850	12850	12850	12850	0
219	20240314	164200	302529520	12850	12850	12850	12850	0
220	20240314	164100	302529520	12850	12850	12850	12850	0
221	20240314	164000	302529520	12850	12850	12850	12850	0
222	20240314	163900	302529520	12850	12850	12850	12850	0
223	20240314	163800	302529520	12850	12850	12850	12850	0
224	20240314	163700	302529520	12850	12850	12850	12850	0
225	20240314	163600	302529520	12850	12850	12850	12850	0
226	20240314	163500	302529520	12850	12850	12850	12850	0
227	20240314	163400	302529520	12850	12850	12850	12850	0
228	20240314	163300	302529520	12850	12850	12850	12850	0
229	20240314	163200	302529520	12850	12850	12850	12850	0
230	20240314	163100	302529520	12850	12850	12850	12850	0
231	20240314	163000	302529520	12850	12850	12850	12850	0
232	20240314	162900	302529520	12850	12850	12850	12850	0
233	20240314	162800	302529520	12850	12850	12850	12850	0
234	20240314	162700	302529520	12850	12850	12850	12850	0
235	20240314	162600	302529520	12850	12850	12850	12850	0
236	20240314	162500	302529520	12850	12850	12850	12850	0
237	20240314	162400	302529520	12850	12850	12850	12850	0
238	20240314	162300	302529520	12850	12850	12850	12850	0
239	20240314	162200	302529520	12850	12850	12850	12850	0
240	20240314	162100	302529520	12850	12850	12850	12850	0
241	20240314	162000	302529520	12850	12850	12850	12850	0
242	20240314	161900	302529520	12850	12850	12850	12850	792
243	20240314	161800	302529520	12850	12850	12850	12850	0
244	20240314	161700	302529520	12850	12850	12850	12850	0
245	20240314	161600	302529520	12850	12850	12850	12850	0
246	20240314	161500	302529520	12850	12850	12850	12850	0
247	20240314	161400	302529520	12850	12850	12850	12850	0
248	20240314	161300	302529520	12850	12850	12850	12850	0
249	20240314	161200	302529520	12850	12850	12850	12850	0
250	20240314	161100	302529520	12850	12850	12850	12850	0
251	20240314	161000	302529520	12850	12850	12850	12850	0
252	20240314	160900	302529520	12850	12850	12850	12850	0
253	20240314	160800	302529520	12850	12850	12850	12850	0
254	20240314	160700	302529520	12850	12850	12850	12850	0
255	20240314	160600	302529520	12850	12850	12850	12850	0
256	20240314	160500	302529520	12850	12850	12850	12850	0
257	20240314	160400	302529520	12850	12850	12850	12850	0
258	20240314	160300	302529520	12850	12850	12850	12850	0
259	20240314	160200	302529520	12850	12850	12850	12850	0
260	20240314	160100	302529520	12850	12850	12850	12850	0
261	20240314	160000	302529520	12850	12850	12850	12850	0
262	20240314	155900	302529520	12850	12850	12850	12850	0
263	20240314	155800	302529520	12850	12850	12850	12850	0
264	20240314	155700	302529520	12850	12850	12850	12850	0
265	20240314	155600	302529520	12850	12850	12850	12850	0
266	20240314	155500	302529520	12850	12850	12850	12850	0
267	20240314	155400	302529520	12850	12850	12850	12850	0
268	20240314	155300	302529520	12850	12850	12850	12850	0
269	20240314	155200	302529520	12850	12850	12850	12850	0
270	20240314	155100	302529520	12850	12850	12850	12850	0
271	20240314	155000	302529520	12850	12850	12850	12850	0
272	20240314	154900	302529520	12850	12850	12850	12850	792
273	20240314	154800	302529520	12850	12850	12850	12850	0
274	20240314	154700	302529520	12850	12850	12850	12850	0
275	20240314	154600	302529520	12850	12850	12850	12850	0
276	20240314	154500	302529520	12850	12850	12850	12850	0
277	20240314	154400	302529520	12850	12850	12850	12850	0
278	20240314	154300	302529520	12850	12850	12850	12850	0
279	20240314	154200	302529520	12850	12850	12850	12850	0
280	20240314	154100	302529520	12850	12850	12850	12850	0
281	20240314	154000	302529520	12850	12850	12850	12850	0
282	20240314	153900	302529520	12850	12850	12850	12850	0
283	20240314	153800	302529520	12850	12850	12850	12850	0
284	20240314	153700	302529520	12850	12850	12850	12850	0
285	20240314	153600	302529520	12850	12850	12850	12850	0
286	20240314	153500	302529520	12850	12850	12850	12850	0
287	20240314	153400	302529520	12850	12850	12850	12850	0
288	20240314	153300	302529520	12850	12850	12850	12850	0
289	20240314	153200	302529520	12850	12850	12850	12850	0
290	20240314	153100	302529520	12850	12850	12850	12850	0
291	20240314	153000	302529520	12850	12850	12850	12850	792
292	20240314	152900	292352320	12840	12840	12840	12840	0
293	20240314	152800	292352320	12840	12840	12840	12840	0
294	20240314	152700	292352320	12840	12840	12840	12840	0
295	20240314	152600	292352320	12840	12840	12840	12840	0
296	20240314	152500	292352320	12840	12840	12840	12840	0
297	20240314	152400	292352320	12840	12840	12840	12840	0
298	20240314	152300	292352320	12840	12840	12840	12840	0
299	20240314	152200	292352320	12840	12840	12840	12840	0
300	20240314	152100	292352320	12840	12840	12840	12840	0
301	20240314	152000	292352320	12840	12840	12840	12840	0
302	20240314	151900	292352320	12840	12820	12840	12820	86
303	20240314	151800	291249160	12840	12820	12840	12820	190
304	20240314	151700	288809910	12840	12820	12840	12820	15
305	20240314	151600	288617590	12840	12840	12840	12820	19
306	20240314	151500	288373930	12840	12840	12840	12840	0
307	20240314	151400	288373930	12840	12830	12840	12830	43
308	20240314	151300	287822230	12840	12830	12840	12820	112
309	20240314	151200	286385410	12830	12830	12830	12830	0
310	20240314	151100	286385410	12830	12820	12830	12820	25
311	20240314	151000	286064900	12830	12830	12830	12830	0
312	20240314	150900	286064900	12830	12830	12830	12830	0
313	20240314	150800	286064900	12830	12830	12830	12830	20
314	20240314	150700	285808300	12830	12830	12830	12830	1
315	20240314	150600	285795470	12840	12840	12840	12840	0
316	20240314	150500	285795470	12840	12840	12840	12840	0
317	20240314	150400	285795470	12840	12840	12840	12840	0
318	20240314	150300	285795470	12840	12840	12840	12840	0
319	20240314	150200	285795470	12840	12840	12840	12840	156
320	20240314	150100	283792430	12840	12830	12840	12830	205
321	20240314	150000	281162270	12830	12830	12830	12830	200
322	20240314	145900	278596270	12830	12830	12830	12830	0
323	20240314	145800	278596270	12830	12830	12830	12830	15
324	20240314	145700	278403820	12840	12840	12840	12840	0
325	20240314	145600	278403820	12840	12840	12840	12840	0
326	20240314	145500	278403820	12840	12840	12840	12840	0
327	20240314	145400	278403820	12840	12830	12840	12830	110
328	20240314	145300	276992510	12830	12830	12830	12820	58
329	20240314	145200	276248930	12820	12820	12820	12820	17
330	20240314	145100	276030990	12830	12810	12830	12810	57
331	20240314	145000	275300800	12830	12810	12830	12810	17
332	20240314	144900	275083010	12830	12830	12830	12830	0
333	20240314	144800	275083010	12830	12830	12830	12830	16
334	20240314	144700	274877730	12830	12820	12830	12820	20
335	20240314	144600	274621320	12830	12830	12830	12830	0
336	20240314	144500	274621320	12830	12830	12830	12830	0
337	20240314	144400	274621320	12830	12830	12830	12830	0
338	20240314	144300	274621320	12830	12830	12830	12830	0
339	20240314	144200	274621320	12830	12830	12830	12830	0
340	20240314	144100	274621320	12830	12820	12830	12820	57
341	20240314	144000	273890570	12830	12830	12830	12830	0
342	20240314	143900	273890570	12830	12830	12830	12830	1
343	20240314	143800	273877740	12830	12830	12830	12830	0
344	20240314	143700	273877740	12830	12830	12830	12830	0
345	20240314	143600	273877740	12830	12830	12830	12830	0
346	20240314	143500	273877740	12830	12830	12830	12830	6
347	20240314	143400	273800760	12840	12840	12840	12840	0
348	20240314	143300	273800760	12840	12840	12840	12840	15
349	20240314	143200	273608160	12840	12840	12840	12840	0
350	20240314	143100	273608160	12840	12840	12840	12840	10
351	20240314	143000	273479760	12840	12820	12840	12820	57
352	20240314	142900	272749000	12830	12840	12840	12830	3
353	20240314	142800	272710500	12850	12850	12850	12850	0
354	20240314	142700	272710500	12850	12850	12850	12850	0
355	20240314	142600	272710500	12850	12850	12850	12850	0
356	20240314	142500	272710500	12850	12850	12850	12850	0
357	20240314	142400	272710500	12850	12820	12850	12820	60
358	20240314	142300	271941210	12830	12830	12830	12830	0
359	20240314	142200	271941210	12830	12830	12830	12830	0
360	20240314	142100	271941210	12830	12830	12830	12830	0
361	20240314	142000	271941210	12830	12830	12830	12830	0
362	20240314	141900	271941210	12830	12830	12830	12830	8
363	20240314	141800	271838570	12830	12830	12830	12830	0
364	20240314	141700	271838570	12830	12830	12830	12830	0
365	20240314	141600	271838570	12830	12830	12830	12830	0
366	20240314	141500	271838570	12830	12830	12830	12830	10
367	20240314	141400	271710270	12830	12830	12830	12830	5
368	20240314	141300	271646120	12830	12820	12830	12820	57
369	20240314	141200	270915370	12830	12830	12830	12830	1
370	20240314	141100	270902540	12840	12840	12840	12840	0
371	20240314	141000	270902540	12840	12840	12840	12840	1
372	20240314	140900	270889700	12830	12830	12830	12830	120
373	20240314	140800	269350100	12830	12820	12830	12820	18
374	20240314	140700	269119330	12830	12830	12830	12830	0
375	20240314	140600	269119330	12830	12820	12830	12820	17
376	20240314	140500	268901380	12830	12830	12830	12830	0
377	20240314	140400	268901380	12830	12830	12830	12830	0
378	20240314	140300	268901380	12830	12830	12830	12830	0
379	20240314	140200	268901380	12830	12830	12830	12830	0
380	20240314	140100	268901380	12830	12820	12830	12820	57
381	20240314	140000	268170630	12830	12830	12830	12830	0
382	20240314	135900	268170630	12830	12830	12830	12830	0
383	20240314	135800	268170630	12830	12830	12830	12830	0
384	20240314	135700	268170630	12830	12830	12830	12830	0
385	20240314	135600	268170630	12830	12830	12830	12830	0
386	20240314	135500	268170630	12830	12830	12830	12830	0
387	20240314	135400	268170630	12830	12830	12830	12830	0
388	20240314	135300	268170630	12830	12830	12830	12830	0
389	20240314	135200	268170630	12830	12830	12830	12830	0
390	20240314	135100	268170630	12830	12830	12830	12830	0
391	20240314	135000	268170630	12830	12820	12830	12820	18
392	20240314	134900	267939860	12830	12830	12830	12830	0
393	20240314	134800	267939860	12830	12830	12830	12830	0
394	20240314	134700	267939860	12830	12830	12830	12830	0
395	20240314	134600	267939860	12830	12830	12830	12830	0
396	20240314	134500	267939860	12830	12830	12830	12830	0
397	20240314	134400	267939860	12830	12820	12830	12820	97
398	20240314	134300	266696310	12820	12820	12820	12820	1
399	20240314	134200	266683490	12810	12810	12810	12810	256
400	20240314	134100	263404130	12820	12820	12820	12820	0
401	20240314	134000	263404130	12820	12820	12820	12820	1
402	20240314	133900	263391310	12830	12830	12830	12830	0
403	20240314	133800	263391310	12830	12830	12830	12830	0
404	20240314	133700	263391310	12830	12830	12830	12830	0
405	20240314	133600	263391310	12830	12830	12830	12830	0
406	20240314	133500	263391310	12830	12830	12830	12830	0
407	20240314	133400	263391310	12830	12830	12830	12830	0
408	20240314	133300	263391310	12830	12830	12830	12830	0
409	20240314	133200	263391310	12830	12830	12830	12830	2
410	20240314	133100	263365650	12830	12820	12830	12820	46
411	20240314	133000	262775830	12820	12820	12820	12820	3
412	20240314	132900	262737370	12820	12810	12820	12810	59
413	20240314	132800	261981550	12820	12820	12820	12820	3
414	20240314	132700	261943090	12830	12830	12830	12830	0
415	20240314	132600	261943090	12830	12830	12830	12830	0
416	20240314	132500	261943090	12830	12830	12830	12830	20
417	20240314	132400	261686490	12830	12830	12830	12830	1
418	20240314	132300	261673660	12830	12830	12830	12830	0
419	20240314	132200	261673660	12830	12830	12830	12830	0
420	20240314	132100	261673660	12830	12830	12830	12830	0
421	20240314	132000	261673660	12830	12830	12830	12830	1
422	20240314	131900	261660830	12830	12830	12830	12830	0
423	20240314	131800	261660830	12830	12830	12830	12830	0
424	20240314	131700	261660830	12830	12820	12830	12820	55
425	20240314	131600	260955720	12810	12810	12810	12810	72
426	20240314	131500	260033400	12810	12810	12810	12810	0
427	20240314	131400	260033400	12810	12810	12810	12810	1
428	20240314	131300	260020590	12810	12810	12810	12810	18
429	20240314	131200	259790010	12810	12810	12810	12810	16
430	20240314	131100	259585050	12820	12820	12820	12810	17
431	20240314	131000	259367260	12820	12820	12820	12810	19
432	20240314	130900	259123830	12810	12810	12810	12810	15
433	20240314	130800	258931680	12810	12810	12810	12810	16
434	20240314	130700	258726720	12820	12820	12820	12810	19
435	20240314	130600	258483310	12810	12820	12820	12810	19
436	20240314	130500	258239900	12820	12820	12820	12820	0
437	20240314	130400	258239900	12820	12820	12820	12820	4
438	20240314	130300	258188620	12810	12810	12810	12810	56
439	20240314	130200	257471260	12820	12820	12820	12820	0
440	20240314	130100	257471260	12820	12820	12820	12820	2
441	20240314	130000	257445620	12820	12820	12820	12820	2
442	20240314	125900	257419980	12820	12820	12820	12820	0
443	20240314	125800	257419980	12820	12820	12820	12820	24
444	20240314	125700	257112300	12820	12820	12820	12820	3
445	20240314	125600	257073840	12830	12830	12830	12830	8
446	20240314	125500	256971200	12850	12850	12850	12850	0
447	20240314	125400	256971200	12850	12850	12850	12850	0
448	20240314	125300	256971200	12850	12850	12850	12850	0
449	20240314	125200	256971200	12850	12850	12850	12850	0
450	20240314	125100	256971200	12850	12850	12850	12850	0
451	20240314	125000	256971200	12850	12850	12850	12850	0
452	20240314	124900	256971200	12850	12850	12850	12850	23
453	20240314	124800	256675650	12850	12820	12850	12820	54
454	20240314	124700	255983340	12820	12820	12820	12820	0
455	20240314	124600	255983340	12820	12820	12820	12820	1
456	20240314	124500	255970520	12810	12810	12810	12810	0
457	20240314	124400	255970520	12810	12820	12820	12810	71
458	20240314	124300	255060960	12850	12850	12850	12850	0
459	20240314	124200	255060960	12850	12850	12850	12850	0
460	20240314	124100	255060960	12850	12850	12850	12850	0
461	20240314	124000	255060960	12850	12850	12850	12850	0
462	20240314	123900	255060960	12850	12850	12850	12850	0
463	20240314	123800	255060960	12850	12850	12850	12850	6
464	20240314	123700	254983860	12810	12810	12810	12810	15
465	20240314	123600	254791710	12830	12830	12830	12830	16
466	20240314	123500	254586430	12850	12850	12850	12850	0
467	20240314	123400	254586430	12850	12850	12850	12850	0
468	20240314	123300	254586430	12850	12850	12850	12850	0
469	20240314	123200	254586430	12850	12850	12850	12850	0
470	20240314	123100	254586430	12850	12830	12850	12830	2
471	20240314	123000	254560750	12830	12830	12830	12830	0
472	20240314	122900	254560750	12830	12820	12830	12810	77
473	20240314	122800	253574320	12810	12810	12810	12810	0
474	20240314	122700	253574320	12810	12810	12810	12810	0
475	20240314	122600	253574320	12810	12810	12810	12810	0
476	20240314	122500	253574320	12810	12810	12810	12810	36
477	20240314	122400	253113160	12860	12860	12860	12860	0
478	20240314	122300	253113160	12860	12860	12860	12860	0
479	20240314	122200	253113160	12860	12860	12860	12860	0
480	20240314	122100	253113160	12860	12860	12860	12860	0
481	20240314	122000	253113160	12860	12860	12860	12860	1
482	20240314	121900	253100300	12800	12800	12800	12800	80
483	20240314	121800	252076300	12860	12850	12860	12850	2
484	20240314	121700	252050590	12800	12810	12810	12800	734
485	20240314	121600	242652010	12860	12860	12860	12860	0
486	20240314	121500	242652010	12860	12860	12860	12860	0
487	20240314	121400	242652010	12860	12860	12860	12860	0
488	20240314	121300	242652010	12860	12860	12860	12860	0
489	20240314	121200	242652010	12860	12810	12860	12810	81
490	20240314	121100	241614350	12860	12860	12860	12860	0
491	20240314	121000	241614350	12860	12860	12860	12860	0
492	20240314	120900	241614350	12860	12860	12860	12860	1
493	20240314	120800	241601490	12810	12810	12810	12810	0
494	20240314	120700	241601490	12810	12810	12810	12810	21
495	20240314	120600	241332480	12810	12810	12810	12810	0
496	20240314	120500	241332480	12810	12810	12810	12810	0
497	20240314	120400	241332480	12810	12830	12830	12810	2032
498	20240314	120300	215298490	12860	12860	12860	12860	0
499	20240314	120200	215298490	12860	12860	12860	12860	0
500	20240314	120100	215298490	12860	12860	12860	12860	0
501	20240314	120000	215298490	12860	12860	12860	12860	30
502	20240314	115900	214912690	12860	12860	12860	12860	0
503	20240314	115800	214912690	12860	12860	12860	12860	0
504	20240314	115700	214912690	12860	12860	12860	12860	0
505	20240314	115600	214912690	12860	12860	12860	12860	0
506	20240314	115500	214912690	12860	12860	12860	12860	0
507	20240314	115400	214912690	12860	12860	12860	12860	0
508	20240314	115300	214912690	12860	12860	12860	12860	0
509	20240314	115200	214912690	12860	12860	12860	12860	0
510	20240314	115100	214912690	12860	12850	12860	12850	8
511	20240314	115000	214809880	12850	12850	12850	12850	0
512	20240314	114900	214809880	12850	12830	12850	12830	161
513	20240314	114800	212744230	12830	12830	12830	12830	0
514	20240314	114700	212744230	12830	12830	12830	12830	0
515	20240314	114600	212744230	12830	12830	12830	12830	0
516	20240314	114500	212744230	12830	12830	12830	12830	1000
517	20240314	114400	199914230	12830	12820	12830	12820	57
518	20240314	114300	199183480	12830	12830	12830	12830	0
519	20240314	114200	199183480	12830	12830	12830	12830	0
520	20240314	114100	199183480	12830	12830	12830	12830	3
521	20240314	114000	199144990	12830	12830	12830	12830	0
522	20240314	113900	199144990	12830	12830	12830	12830	0
523	20240314	113800	199144990	12830	12830	12830	12830	0
524	20240314	113700	199144990	12830	12820	12830	12820	5
525	20240314	113600	199080880	12830	12830	12830	12830	0
526	20240314	113500	199080880	12830	12830	12830	12830	0
527	20240314	113400	199080880	12830	12830	12830	12830	0
528	20240314	113300	199080880	12830	12830	12830	12830	0
529	20240314	113200	199080880	12830	12830	12830	12830	0
530	20240314	113100	199080880	12830	12830	12830	12830	1
531	20240314	113000	199068050	12830	12820	12830	12820	57
532	20240314	112900	198337300	12830	12830	12830	12830	0
533	20240314	112800	198337300	12830	12820	12830	12820	17
534	20240314	112700	198119350	12830	12830	12830	12830	0
535	20240314	112600	198119350	12830	12830	12830	12830	0
536	20240314	112500	198119350	12830	12820	12830	12820	18
537	20240314	112400	197888580	12830	12830	12830	12830	0
538	20240314	112300	197888580	12830	12830	12830	12820	3
539	20240314	112200	197850100	12820	12820	12820	12820	16
540	20240314	112100	197644980	12830	12830	12830	12830	0
541	20240314	112000	197644980	12830	12830	12830	12830	15
542	20240314	111900	197452530	12850	12850	12850	12850	0
543	20240314	111800	197452530	12850	12850	12850	12850	0
544	20240314	111700	197452530	12850	12850	12850	12850	0
545	20240314	111600	197452530	12850	12850	12850	12850	0
546	20240314	111500	197452530	12850	12850	12850	12850	50
547	20240314	111400	196810030	12850	12850	12850	12850	0
548	20240314	111300	196810030	12850	12850	12850	12850	0
549	20240314	111200	196810030	12850	12850	12850	12850	1
550	20240314	111100	196797180	12840	12830	12850	12830	309
551	20240314	111000	192830100	12830	12830	12830	12830	156
552	20240314	110900	190828620	12830	12830	12830	12830	0
553	20240314	110800	190828620	12830	12830	12830	12830	10
554	20240314	110700	190700320	12830	12830	12830	12830	0
555	20240314	110600	190700320	12830	12830	12830	12830	0
556	20240314	110500	190700320	12830	12830	12830	12830	5
557	20240314	110400	190636170	12830	12830	12830	12830	0
558	20240314	110300	190636170	12830	12830	12830	12830	0
559	20240314	110200	190636170	12830	12830	12830	12830	1
560	20240314	110100	190623340	12830	12830	12830	12830	0
561	20240314	110000	190623340	12830	12830	12830	12830	17
562	20240314	105900	190405230	12830	12830	12830	12830	0
563	20240314	105800	190405230	12830	12830	12830	12830	0
564	20240314	105700	190405230	12830	12810	12830	12810	15
565	20240314	105600	190213060	12830	12830	12830	12830	38
566	20240314	105500	189725520	12830	12830	12830	12830	0
567	20240314	105400	189725520	12830	12830	12830	12830	0
568	20240314	105300	189725520	12830	12830	12830	12830	1
569	20240314	105200	189712690	12800	12820	12820	12800	399
570	20240314	105100	184604250	12830	12830	12830	12830	0
571	20240314	105000	184604250	12830	12830	12830	12830	0
572	20240314	104900	184604250	12830	12820	12830	12820	51
573	20240314	104800	183950420	12830	12830	12830	12830	0
574	20240314	104700	183950420	12830	12830	12830	12830	0
575	20240314	104600	183950420	12830	12830	12830	12830	28
576	20240314	104500	183591180	12840	12840	12840	12840	0
577	20240314	104400	183591180	12840	12840	12840	12840	1
578	20240314	104300	183578340	12860	12860	12860	12860	0
579	20240314	104200	183578340	12860	12860	12860	12860	0
580	20240314	104100	183578340	12860	12860	12860	12860	0
581	20240314	104000	183578340	12860	12860	12860	12860	6
582	20240314	103900	183501180	12860	12860	12860	12860	44
583	20240314	103800	182935340	12870	12860	12870	12860	349
584	20240314	103700	178445750	12870	12870	12870	12870	0
585	20240314	103600	178445750	12870	12870	12870	12870	5
586	20240314	103500	178381400	12870	12840	12870	12830	727
587	20240314	103400	169039730	12830	12830	12830	12820	57
588	20240314	103300	168308660	12830	12830	12830	12830	15
589	20240314	103200	168116210	12830	12820	12830	12820	118
590	20240314	103100	166603430	12830	12800	12830	12800	23
591	20240314	103000	166309000	12830	12830	12830	12830	0
592	20240314	102900	166309000	12830	12810	12830	12800	28
593	20240314	102800	165950510	12800	12800	12800	12800	200
594	20240314	102700	163390510	12800	12800	12800	12800	3243
595	20240314	102600	121880110	12800	12800	12800	12800	56
596	20240314	102500	121163310	12800	12800	12800	12800	1000
597	20240314	102400	108363310	12810	12810	12810	12810	0
598	20240314	102300	108363310	12810	12810	12810	12810	0
599	20240314	102200	108363310	12810	12810	12810	12810	1
600	20240314	102100	108350500	12840	12840	12840	12840	0
601	20240314	102000	108350500	12840	12840	12840	12800	117
602	20240314	101900	106852700	12800	12800	12800	12800	0
603	20240314	101800	106852700	12800	12800	12800	12800	0
604	20240314	101700	106852700	12800	12800	12800	12800	0
605	20240314	101600	106852700	12800	12800	12800	12800	23
606	20240314	101500	106558300	12840	12810	12840	12810	500
607	20240314	101400	100153270	12840	12840	12840	12840	0
608	20240314	101300	100153270	12840	12810	12840	12810	79
609	20240314	101200	99141220	12840	12840	12840	12840	1
610	20240314	101100	99128380	12810	12810	12810	12810	22
611	20240314	101000	98846560	12840	12840	12840	12810	26
612	20240314	100900	98513410	12810	12810	12810	12810	0
613	20240314	100800	98513410	12810	12810	12810	12810	0
614	20240314	100700	98513410	12810	12810	12810	12810	0
615	20240314	100600	98513410	12810	12810	12810	12810	24
616	20240314	100500	98205970	12840	12810	12840	12810	24
617	20240314	100400	97898470	12810	12800	12810	12800	293
618	20240314	100300	94145700	12800	12810	12810	12800	176
619	20240314	100200	91891150	12840	12820	12840	12820	5
620	20240314	100100	91827030	12820	12850	12850	12820	43
621	20240314	100000	91275470	12860	12860	12860	12860	0
622	20240314	095900	91275470	12860	12860	12860	12860	1
623	20240314	095800	91262610	12810	12810	12810	12810	25
624	20240314	095700	90942360	12860	12860	12860	12860	0
625	20240314	095600	90942360	12860	12860	12860	12860	1
626	20240314	095500	90929500	12810	12860	12860	12810	118
627	20240314	095400	89417370	12860	12860	12860	12860	0
628	20240314	095300	89417370	12860	12860	12860	12860	1
629	20240314	095200	89404510	12870	12840	12870	12800	980
630	20240314	095100	76845730	12880	12880	12880	12880	1
631	20240314	095000	76832850	12880	12880	12880	12880	0
632	20240314	094900	76832850	12880	12880	12880	12880	1
633	20240314	094800	76819970	12850	12850	12850	12850	0
634	20240314	094700	76819970	12850	12860	12860	12850	29
635	20240314	094600	76447310	12880	12880	12880	12880	1
636	20240314	094500	76434430	12880	12880	12880	12880	0
637	20240314	094400	76434430	12880	12860	12880	12860	7
638	20240314	094300	76344390	12860	12860	12860	12860	0
639	20240314	094200	76344390	12860	12860	12860	12860	10
640	20240314	094100	76215790	12860	12850	12860	12850	37
641	20240314	094000	75740300	12860	12850	12860	12850	1000
642	20240314	093900	62880490	12850	12840	12850	12840	15
643	20240314	093800	62687880	12850	12850	12850	12850	0
644	20240314	093700	62687880	12850	12850	12850	12850	37
645	20240314	093600	62212430	12860	12860	12860	12860	3
646	20240314	093500	62173850	12850	12860	12860	12850	83
647	20240314	093400	61107290	12910	12910	12910	12910	0
648	20240314	093300	61107290	12910	12910	12910	12910	0
649	20240314	093200	61107290	12910	12910	12910	12910	0
650	20240314	093100	61107290	12910	12910	12910	12910	0
651	20240314	093000	61107290	12910	12910	12910	12910	0
652	20240314	092900	61107290	12910	12910	12910	12910	0
653	20240314	092800	61107290	12910	12910	12910	12910	2
654	20240314	092700	61081470	12910	12910	12910	12910	0
655	20240314	092600	61081470	12910	12900	12910	12900	2001
656	20240314	092500	35252130	12910	12910	12910	12910	0
657	20240314	092400	35252130	12910	12910	12910	12910	0
658	20240314	092300	35252130	12910	12910	12910	12910	0
659	20240314	092200	35252130	12910	12910	12910	12910	100
660	20240314	092100	33961130	12910	12910	12910	12910	282
661	20240314	092000	30320510	12900	12870	12900	12870	1011
662	20240314	091900	17282670	12860	12870	12870	12860	6
663	20240314	091800	17205460	12860	12810	12860	12800	43
664	20240314	091700	16654780	12880	12820	12880	12810	11
665	20240314	091600	16513690	12880	12840	12880	12830	5
666	20240314	091500	16449430	12880	12880	12880	12880	0
667	20240314	091400	16449430	12880	12880	12880	12880	0
668	20240314	091300	16449430	12880	12880	12880	12880	20
669	20240314	091200	16191830	12900	12900	12900	12900	0
670	20240314	091100	16191830	12900	12900	12900	12900	0
671	20240314	091000	16191830	12900	12820	12900	12820	53
672	20240314	090900	15511040	12900	12900	12900	12900	0
673	20240314	090800	15511040	12900	12860	12900	12860	1000
674	20240314	090700	2614930	12860	12860	12860	12860	0
675	20240314	090600	2614930	12860	12840	12860	12840	5
676	20240314	090500	2550680	12820	12820	12820	12820	22
677	20240314	090400	2268640	12820	12820	12820	12820	100
678	20240314	090300	986640	12820	12820	12820	12820	1
679	20240314	090200	973820	12770	12770	12770	12770	10
680	20240314	090100	846120	12820	12820	12820	12820	0
681	20240314	090000	846120	12820	12820	12820	12820	66