KissMeData/093190/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	200000	151112610	5470	5470	5470	5470	878
3	20240311	195900	151112610	5470	5470	5470	5470	0
4	20240311	195800	151112610	5470	5470	5470	5470	0
5	20240311	195700	151112610	5470	5470	5470	5470	0
6	20240311	195600	151112610	5470	5470	5470	5470	0
7	20240311	195500	151112610	5470	5470	5470	5470	0
8	20240311	195400	151112610	5470	5470	5470	5470	0
9	20240311	195300	151112610	5470	5470	5470	5470	0
10	20240311	195200	151112610	5470	5470	5470	5470	0
11	20240311	195100	151112610	5470	5470	5470	5470	0
12	20240311	195000	151112610	5470	5470	5470	5470	0
13	20240311	194900	151112610	5470	5470	5470	5470	0
14	20240311	194800	151112610	5470	5470	5470	5470	0
15	20240311	194700	151112610	5470	5470	5470	5470	0
16	20240311	194600	151112610	5470	5470	5470	5470	0
17	20240311	194500	151112610	5470	5470	5470	5470	0
18	20240311	194400	151112610	5470	5470	5470	5470	0
19	20240311	194300	151112610	5470	5470	5470	5470	0
20	20240311	194200	151112610	5470	5470	5470	5470	0
21	20240311	194100	151112610	5470	5470	5470	5470	0
22	20240311	194000	151112610	5470	5470	5470	5470	0
23	20240311	193900	151112610	5470	5470	5470	5470	0
24	20240311	193800	151112610	5470	5470	5470	5470	0
25	20240311	193700	151112610	5470	5470	5470	5470	0
26	20240311	193600	151112610	5470	5470	5470	5470	0
27	20240311	193500	151112610	5470	5470	5470	5470	0
28	20240311	193400	151112610	5470	5470	5470	5470	0
29	20240311	193300	151112610	5470	5470	5470	5470	0
30	20240311	193200	151112610	5470	5470	5470	5470	0
31	20240311	193100	151112610	5470	5470	5470	5470	0
32	20240311	193000	151112610	5470	5470	5470	5470	878
33	20240311	192900	151112610	5470	5470	5470	5470	0
34	20240311	192800	151112610	5470	5470	5470	5470	0
35	20240311	192700	151112610	5470	5470	5470	5470	0
36	20240311	192600	151112610	5470	5470	5470	5470	0
37	20240311	192500	151112610	5470	5470	5470	5470	0
38	20240311	192400	151112610	5470	5470	5470	5470	0
39	20240311	192300	151112610	5470	5470	5470	5470	0
40	20240311	192200	151112610	5470	5470	5470	5470	0
41	20240311	192100	151112610	5470	5470	5470	5470	0
42	20240311	192000	151112610	5470	5470	5470	5470	0
43	20240311	191900	151112610	5470	5470	5470	5470	0
44	20240311	191800	151112610	5470	5470	5470	5470	0
45	20240311	191700	151112610	5470	5470	5470	5470	0
46	20240311	191600	151112610	5470	5470	5470	5470	0
47	20240311	191500	151112610	5470	5470	5470	5470	0
48	20240311	191400	151112610	5470	5470	5470	5470	0
49	20240311	191300	151112610	5470	5470	5470	5470	0
50	20240311	191200	151112610	5470	5470	5470	5470	0
51	20240311	191100	151112610	5470	5470	5470	5470	0
52	20240311	191000	151112610	5470	5470	5470	5470	0
53	20240311	190900	151112610	5470	5470	5470	5470	0
54	20240311	190800	151112610	5470	5470	5470	5470	0
55	20240311	190700	151112610	5470	5470	5470	5470	0
56	20240311	190600	151112610	5470	5470	5470	5470	0
57	20240311	190500	151112610	5470	5470	5470	5470	0
58	20240311	190400	151112610	5470	5470	5470	5470	0
59	20240311	190300	151112610	5470	5470	5470	5470	0
60	20240311	190200	151112610	5470	5470	5470	5470	0
61	20240311	190100	151112610	5470	5470	5470	5470	0
62	20240311	190000	151112610	5470	5470	5470	5470	878
63	20240311	185900	151112610	5470	5470	5470	5470	0
64	20240311	185800	151112610	5470	5470	5470	5470	0
65	20240311	185700	151112610	5470	5470	5470	5470	0
66	20240311	185600	151112610	5470	5470	5470	5470	0
67	20240311	185500	151112610	5470	5470	5470	5470	0
68	20240311	185400	151112610	5470	5470	5470	5470	0
69	20240311	185300	151112610	5470	5470	5470	5470	0
70	20240311	185200	151112610	5470	5470	5470	5470	0
71	20240311	185100	151112610	5470	5470	5470	5470	0
72	20240311	185000	151112610	5470	5470	5470	5470	0
73	20240311	184900	151112610	5470	5470	5470	5470	0
74	20240311	184800	151112610	5470	5470	5470	5470	0
75	20240311	184700	151112610	5470	5470	5470	5470	0
76	20240311	184600	151112610	5470	5470	5470	5470	0
77	20240311	184500	151112610	5470	5470	5470	5470	0
78	20240311	184400	151112610	5470	5470	5470	5470	0
79	20240311	184300	151112610	5470	5470	5470	5470	0
80	20240311	184200	151112610	5470	5470	5470	5470	0
81	20240311	184100	151112610	5470	5470	5470	5470	0
82	20240311	184000	151112610	5470	5470	5470	5470	0
83	20240311	183900	151112610	5470	5470	5470	5470	0
84	20240311	183800	151112610	5470	5470	5470	5470	0
85	20240311	183700	151112610	5470	5470	5470	5470	0
86	20240311	183600	151112610	5470	5470	5470	5470	0
87	20240311	183500	151112610	5470	5470	5470	5470	0
88	20240311	183400	151112610	5470	5470	5470	5470	0
89	20240311	183300	151112610	5470	5470	5470	5470	0
90	20240311	183200	151112610	5470	5470	5470	5470	0
91	20240311	183100	151112610	5470	5470	5470	5470	0
92	20240311	183000	151112610	5470	5470	5470	5470	878
93	20240311	182900	151112610	5470	5470	5470	5470	0
94	20240311	182800	151112610	5470	5470	5470	5470	0
95	20240311	182700	151112610	5470	5470	5470	5470	0
96	20240311	182600	151112610	5470	5470	5470	5470	0
97	20240311	182500	151112610	5470	5470	5470	5470	0
98	20240311	182400	151112610	5470	5470	5470	5470	0
99	20240311	182300	151112610	5470	5470	5470	5470	0
100	20240311	182200	151112610	5470	5470	5470	5470	0
101	20240311	182100	151112610	5470	5470	5470	5470	0
102	20240311	182000	151112610	5470	5470	5470	5470	0
103	20240311	181900	151112610	5470	5470	5470	5470	0
104	20240311	181800	151112610	5470	5470	5470	5470	0
105	20240311	181700	151112610	5470	5470	5470	5470	0
106	20240311	181600	151112610	5470	5470	5470	5470	0
107	20240311	181500	151112610	5470	5470	5470	5470	0
108	20240311	181400	151112610	5470	5470	5470	5470	0
109	20240311	181300	151112610	5470	5470	5470	5470	0
110	20240311	181200	151112610	5470	5470	5470	5470	0
111	20240311	181100	151112610	5470	5470	5470	5470	0
112	20240311	181000	151112610	5470	5470	5470	5470	0
113	20240311	180900	151112610	5470	5470	5470	5470	0
114	20240311	180800	151112610	5470	5470	5470	5470	0
115	20240311	180700	151112610	5470	5470	5470	5470	0
116	20240311	180600	151112610	5470	5470	5470	5470	0
117	20240311	180500	151112610	5470	5470	5470	5470	0
118	20240311	180400	151112610	5470	5470	5470	5470	0
119	20240311	180300	151112610	5470	5470	5470	5470	0
120	20240311	180200	151112610	5470	5470	5470	5470	0
121	20240311	180100	151112610	5470	5470	5470	5470	0
122	20240311	180000	151112610	5470	5470	5470	5470	878
123	20240311	175900	151112610	5470	5470	5470	5470	0
124	20240311	175800	151112610	5470	5470	5470	5470	0
125	20240311	175700	151112610	5470	5470	5470	5470	0
126	20240311	175600	151112610	5470	5470	5470	5470	0
127	20240311	175500	151112610	5470	5470	5470	5470	0
128	20240311	175400	151112610	5470	5470	5470	5470	0
129	20240311	175300	151112610	5470	5470	5470	5470	0
130	20240311	175200	151112610	5470	5470	5470	5470	0
131	20240311	175100	151112610	5470	5470	5470	5470	0
132	20240311	175000	151112610	5470	5470	5470	5470	0
133	20240311	174900	151112610	5470	5470	5470	5470	0
134	20240311	174800	151112610	5470	5470	5470	5470	0
135	20240311	174700	151112610	5470	5470	5470	5470	0
136	20240311	174600	151112610	5470	5470	5470	5470	0
137	20240311	174500	151112610	5470	5470	5470	5470	0
138	20240311	174400	151112610	5470	5470	5470	5470	0
139	20240311	174300	151112610	5470	5470	5470	5470	0
140	20240311	174200	151112610	5470	5470	5470	5470	0
141	20240311	174100	151112610	5470	5470	5470	5470	0
142	20240311	174000	151112610	5470	5470	5470	5470	0
143	20240311	173900	151112610	5470	5470	5470	5470	0
144	20240311	173800	151112610	5470	5470	5470	5470	0
145	20240311	173700	151112610	5470	5470	5470	5470	0
146	20240311	173600	151112610	5470	5470	5470	5470	0
147	20240311	173500	151112610	5470	5470	5470	5470	0
148	20240311	173400	151112610	5470	5470	5470	5470	0
149	20240311	173300	151112610	5470	5470	5470	5470	0
150	20240311	173200	151112610	5470	5470	5470	5470	0
151	20240311	173100	151112610	5470	5470	5470	5470	0
152	20240311	173000	151112610	5470	5470	5470	5470	878
153	20240311	172900	151112610	5470	5470	5470	5470	0
154	20240311	172800	151112610	5470	5470	5470	5470	0
155	20240311	172700	151112610	5470	5470	5470	5470	0
156	20240311	172600	151112610	5470	5470	5470	5470	0
157	20240311	172500	151112610	5470	5470	5470	5470	0
158	20240311	172400	151112610	5470	5470	5470	5470	0
159	20240311	172300	151112610	5470	5470	5470	5470	0
160	20240311	172200	151112610	5470	5470	5470	5470	0
161	20240311	172100	151112610	5470	5470	5470	5470	0
162	20240311	172000	151112610	5470	5470	5470	5470	0
163	20240311	171900	151112610	5470	5470	5470	5470	0
164	20240311	171800	151112610	5470	5470	5470	5470	0
165	20240311	171700	151112610	5470	5470	5470	5470	0
166	20240311	171600	151112610	5470	5470	5470	5470	0
167	20240311	171500	151112610	5470	5470	5470	5470	0
168	20240311	171400	151112610	5470	5470	5470	5470	0
169	20240311	171300	151112610	5470	5470	5470	5470	0
170	20240311	171200	151112610	5470	5470	5470	5470	0
171	20240311	171100	151112610	5470	5470	5470	5470	0
172	20240311	171000	151112610	5470	5470	5470	5470	0
173	20240311	170900	151112610	5470	5470	5470	5470	0
174	20240311	170800	151112610	5470	5470	5470	5470	0
175	20240311	170700	151112610	5470	5470	5470	5470	0
176	20240311	170600	151112610	5470	5470	5470	5470	0
177	20240311	170500	151112610	5470	5470	5470	5470	0
178	20240311	170400	151112610	5470	5470	5470	5470	0
179	20240311	170300	151112610	5470	5470	5470	5470	0
180	20240311	170200	151112610	5470	5470	5470	5470	0
181	20240311	170100	151112610	5470	5470	5470	5470	0
182	20240311	170000	151112610	5470	5470	5470	5470	878
183	20240311	165900	151112610	5470	5470	5470	5470	0
184	20240311	165800	151112610	5470	5470	5470	5470	0
185	20240311	165700	151112610	5470	5470	5470	5470	0
186	20240311	165600	151112610	5470	5470	5470	5470	0
187	20240311	165500	151112610	5470	5470	5470	5470	0
188	20240311	165400	151112610	5470	5470	5470	5470	0
189	20240311	165300	151112610	5470	5470	5470	5470	0
190	20240311	165200	151112610	5470	5470	5470	5470	0
191	20240311	165100	151112610	5470	5470	5470	5470	0
192	20240311	165000	151112610	5470	5470	5470	5470	0
193	20240311	164900	151112610	5470	5470	5470	5470	0
194	20240311	164800	151112610	5470	5470	5470	5470	0
195	20240311	164700	151112610	5470	5470	5470	5470	0
196	20240311	164600	151112610	5470	5470	5470	5470	0
197	20240311	164500	151112610	5470	5470	5470	5470	0
198	20240311	164400	151112610	5470	5470	5470	5470	0
199	20240311	164300	151112610	5470	5470	5470	5470	0
200	20240311	164200	151112610	5470	5470	5470	5470	0
201	20240311	164100	151112610	5470	5470	5470	5470	0
202	20240311	164000	151112610	5470	5470	5470	5470	0
203	20240311	163900	151112610	5470	5470	5470	5470	0
204	20240311	163800	151112610	5470	5470	5470	5470	0
205	20240311	163700	151112610	5470	5470	5470	5470	0
206	20240311	163600	151112610	5470	5470	5470	5470	0
207	20240311	163500	151112610	5470	5470	5470	5470	0
208	20240311	163400	151112610	5470	5470	5470	5470	0
209	20240311	163300	151112610	5470	5470	5470	5470	0
210	20240311	163200	151112610	5470	5470	5470	5470	0
211	20240311	163100	151112610	5470	5470	5470	5470	0
212	20240311	163000	151112610	5470	5470	5470	5470	878
213	20240311	162900	151112610	5470	5470	5470	5470	0
214	20240311	162800	151112610	5470	5470	5470	5470	0
215	20240311	162700	151112610	5470	5470	5470	5470	0
216	20240311	162600	151112610	5470	5470	5470	5470	0
217	20240311	162500	151112610	5470	5470	5470	5470	0
218	20240311	162400	151112610	5470	5470	5470	5470	0
219	20240311	162300	151112610	5470	5470	5470	5470	0
220	20240311	162200	151112610	5470	5470	5470	5470	0
221	20240311	162100	151112610	5470	5470	5470	5470	0
222	20240311	162000	151112610	5470	5470	5470	5470	0
223	20240311	161900	151112610	5470	5470	5470	5470	0
224	20240311	161800	151112610	5470	5470	5470	5470	0
225	20240311	161700	151112610	5470	5470	5470	5470	0
226	20240311	161600	151112610	5470	5470	5470	5470	0
227	20240311	161500	151112610	5470	5470	5470	5470	0
228	20240311	161400	151112610	5470	5470	5470	5470	0
229	20240311	161300	151112610	5470	5470	5470	5470	0
230	20240311	161200	151112610	5470	5470	5470	5470	0
231	20240311	161100	151112610	5470	5470	5470	5470	0
232	20240311	161000	151112610	5470	5470	5470	5470	0
233	20240311	160900	151112610	5470	5470	5470	5470	0
234	20240311	160800	151112610	5470	5470	5470	5470	0
235	20240311	160700	151112610	5470	5470	5470	5470	0
236	20240311	160600	151112610	5470	5470	5470	5470	0
237	20240311	160500	151112610	5470	5470	5470	5470	0
238	20240311	160400	151112610	5470	5470	5470	5470	0
239	20240311	160300	151112610	5470	5470	5470	5470	0
240	20240311	160200	151112610	5470	5470	5470	5470	0
241	20240311	160100	151112610	5470	5470	5470	5470	0
242	20240311	160000	151112610	5470	5470	5470	5470	878
243	20240311	155900	151112610	5470	5470	5470	5470	0
244	20240311	155800	151112610	5470	5470	5470	5470	0
245	20240311	155700	151112610	5470	5470	5470	5470	0
246	20240311	155600	151112610	5470	5470	5470	5470	0
247	20240311	155500	151112610	5470	5470	5470	5470	0
248	20240311	155400	151112610	5470	5470	5470	5470	0
249	20240311	155300	151112610	5470	5470	5470	5470	0
250	20240311	155200	151112610	5470	5470	5470	5470	0
251	20240311	155100	151112610	5470	5470	5470	5470	0
252	20240311	155000	151112610	5470	5470	5470	5470	0
253	20240311	154900	151112610	5470	5470	5470	5470	0
254	20240311	154800	151112610	5470	5470	5470	5470	0
255	20240311	154700	151112610	5470	5470	5470	5470	0
256	20240311	154600	151112610	5470	5470	5470	5470	0
257	20240311	154500	151112610	5470	5470	5470	5470	0
258	20240311	154400	151112610	5470	5470	5470	5470	0
259	20240311	154300	151112610	5470	5470	5470	5470	0
260	20240311	154200	151112610	5470	5470	5470	5470	0
261	20240311	154100	151112610	5470	5470	5470	5470	0
262	20240311	154000	151112610	5470	5470	5470	5470	0
263	20240311	153900	151112610	5470	5470	5470	5470	0
264	20240311	153800	151112610	5470	5470	5470	5470	0
265	20240311	153700	151112610	5470	5470	5470	5470	0
266	20240311	153600	151112610	5470	5470	5470	5470	0
267	20240311	153500	151112610	5470	5470	5470	5470	0
268	20240311	153400	151112610	5470	5470	5470	5470	0
269	20240311	153300	151112610	5470	5470	5470	5470	0
270	20240311	153200	151112610	5470	5470	5470	5470	0
271	20240311	153100	151112610	5470	5470	5470	5470	0
272	20240311	153000	151112610	5470	5470	5470	5470	1756
273	20240311	152900	146309950	5480	5480	5480	5480	0
274	20240311	152800	146309950	5480	5480	5480	5480	0
275	20240311	152700	146309950	5480	5480	5480	5480	0
276	20240311	152600	146309950	5480	5480	5480	5480	0
277	20240311	152500	146309950	5480	5480	5480	5480	0
278	20240311	152400	146309950	5480	5480	5480	5480	0
279	20240311	152300	146309950	5480	5480	5480	5480	0
280	20240311	152200	146309950	5480	5480	5480	5480	0
281	20240311	152100	146309950	5480	5480	5480	5480	0
282	20240311	152000	146309950	5480	5480	5480	5480	0
283	20240311	151900	146309950	5480	5480	5480	5480	0
284	20240311	151800	146309950	5480	5480	5480	5480	0
285	20240311	151700	146309950	5480	5480	5480	5480	0
286	20240311	151600	146309950	5480	5470	5480	5470	18
287	20240311	151500	146211460	5480	5470	5480	5470	4
288	20240311	151400	146189560	5480	5480	5480	5480	0
289	20240311	151300	146189560	5480	5480	5480	5480	5
290	20240311	151200	146162160	5470	5470	5470	5470	3
291	20240311	151100	146145750	5480	5480	5480	5480	27
292	20240311	151000	145997790	5470	5470	5470	5470	0
293	20240311	150900	145997790	5470	5470	5470	5470	0
294	20240311	150800	145997790	5470	5470	5470	5470	0
295	20240311	150700	145997790	5470	5470	5470	5470	0
296	20240311	150600	145997790	5470	5470	5470	5470	0
297	20240311	150500	145997790	5470	5470	5470	5470	0
298	20240311	150400	145997790	5470	5470	5470	5470	0
299	20240311	150300	145997790	5470	5470	5470	5470	0
300	20240311	150200	145997790	5470	5470	5470	5470	40
301	20240311	150100	145778990	5470	5470	5470	5470	0
302	20240311	150000	145778990	5470	5470	5470	5470	0
303	20240311	145900	145778990	5470	5470	5470	5470	0
304	20240311	145800	145778990	5470	5470	5470	5470	3753
305	20240311	145700	125250080	5470	5450	5470	5450	2000
306	20240311	145600	114310680	5440	5440	5440	5440	0
307	20240311	145500	114310680	5440	5440	5440	5440	0
308	20240311	145400	114310680	5440	5440	5440	5440	0
309	20240311	145300	114310680	5440	5440	5440	5440	0
310	20240311	145200	114310680	5440	5440	5440	5440	0
311	20240311	145100	114310680	5440	5440	5440	5440	0
312	20240311	145000	114310680	5440	5440	5440	5440	0
313	20240311	144900	114310680	5440	5440	5440	5440	0
314	20240311	144800	114310680	5440	5440	5440	5440	0
315	20240311	144700	114310680	5440	5440	5440	5440	0
316	20240311	144600	114310680	5440	5440	5440	5440	0
317	20240311	144500	114310680	5440	5440	5440	5440	0
318	20240311	144400	114310680	5440	5440	5440	5440	0
319	20240311	144300	114310680	5440	5440	5440	5440	0
320	20240311	144200	114310680	5440	5440	5440	5440	0
321	20240311	144100	114310680	5440	5440	5440	5440	0
322	20240311	144000	114310680	5440	5450	5450	5440	69
323	20240311	143900	113935210	5470	5470	5470	5470	0
324	20240311	143800	113935210	5470	5470	5470	5470	0
325	20240311	143700	113935210	5470	5470	5470	5470	0
326	20240311	143600	113935210	5470	5470	5470	5470	0
327	20240311	143500	113935210	5470	5470	5470	5470	0
328	20240311	143400	113935210	5470	5470	5470	5470	0
329	20240311	143300	113935210	5470	5470	5470	5470	0
330	20240311	143200	113935210	5470	5470	5470	5470	100
331	20240311	143100	113388210	5480	5480	5480	5480	0
332	20240311	143000	113388210	5480	5480	5480	5480	1
333	20240311	142900	113382730	5480	5480	5480	5480	0
334	20240311	142800	113382730	5480	5480	5480	5480	0
335	20240311	142700	113382730	5480	5480	5480	5480	0
336	20240311	142600	113382730	5480	5480	5480	5480	0
337	20240311	142500	113382730	5480	5480	5480	5480	0
338	20240311	142400	113382730	5480	5480	5480	5480	0
339	20240311	142300	113382730	5480	5480	5480	5480	0
340	20240311	142200	113382730	5480	5480	5480	5480	0
341	20240311	142100	113382730	5480	5480	5480	5480	0
342	20240311	142000	113382730	5480	5480	5480	5480	0
343	20240311	141900	113382730	5480	5480	5480	5480	0
344	20240311	141800	113382730	5480	5480	5480	5480	0
345	20240311	141700	113382730	5480	5480	5480	5480	1
346	20240311	141600	113377250	5480	5480	5480	5480	0
347	20240311	141500	113377250	5480	5480	5480	5480	0
348	20240311	141400	113377250	5480	5480	5480	5480	0
349	20240311	141300	113377250	5480	5480	5480	5480	0
350	20240311	141200	113377250	5480	5480	5480	5480	0
351	20240311	141100	113377250	5480	5480	5480	5480	0
352	20240311	141000	113377250	5480	5480	5480	5480	0
353	20240311	140900	113377250	5480	5480	5480	5480	0
354	20240311	140800	113377250	5480	5480	5480	5480	0
355	20240311	140700	113377250	5480	5480	5480	5480	0
356	20240311	140600	113377250	5480	5460	5480	5460	2
357	20240311	140500	113366310	5450	5450	5450	5450	0
358	20240311	140400	113366310	5450	5450	5450	5450	0
359	20240311	140300	113366310	5450	5450	5450	5450	0
360	20240311	140200	113366310	5450	5450	5450	5450	0
361	20240311	140100	113366310	5450	5450	5450	5450	0
362	20240311	140000	113366310	5450	5450	5450	5450	0
363	20240311	135900	113366310	5450	5450	5450	5450	0
364	20240311	135800	113366310	5450	5450	5450	5450	0
365	20240311	135700	113366310	5450	5450	5450	5450	0
366	20240311	135600	113366310	5450	5450	5450	5450	0
367	20240311	135500	113366310	5450	5450	5450	5450	0
368	20240311	135400	113366310	5450	5450	5450	5450	1
369	20240311	135300	113360860	5450	5450	5450	5450	0
370	20240311	135200	113360860	5450	5450	5450	5450	0
371	20240311	135100	113360860	5450	5450	5450	5450	0
372	20240311	135000	113360860	5450	5450	5450	5450	141
373	20240311	134900	112592410	5440	5440	5440	5440	0
374	20240311	134800	112592410	5440	5440	5440	5440	0
375	20240311	134700	112592410	5440	5440	5440	5440	0
376	20240311	134600	112592410	5440	5440	5440	5440	35
377	20240311	134500	112402010	5440	5440	5440	5440	0
378	20240311	134400	112402010	5440	5440	5440	5440	0
379	20240311	134300	112402010	5440	5440	5440	5440	0
380	20240311	134200	112402010	5440	5440	5440	5440	0
381	20240311	134100	112402010	5440	5450	5450	5440	300
382	20240311	134000	110769450	5450	5450	5450	5450	122
383	20240311	133900	110104550	5450	5450	5450	5450	0
384	20240311	133800	110104550	5450	5450	5450	5450	0
385	20240311	133700	110104550	5450	5450	5450	5450	0
386	20240311	133600	110104550	5450	5450	5450	5450	0
387	20240311	133500	110104550	5450	5450	5450	5450	2
388	20240311	133400	110093650	5450	5450	5450	5450	50
389	20240311	133300	109821150	5440	5440	5440	5440	0
390	20240311	133200	109821150	5440	5440	5440	5440	0
391	20240311	133100	109821150	5440	5440	5440	5440	0
392	20240311	133000	109821150	5440	5450	5450	5440	2
393	20240311	132900	109810260	5450	5450	5450	5450	380
394	20240311	132800	107739260	5450	5470	5470	5450	185
395	20240311	132700	106727330	5470	5460	5470	5460	2816
396	20240311	132600	91325510	5450	5450	5450	5450	69
397	20240311	132500	90949460	5450	5450	5450	5450	0
398	20240311	132400	90949460	5450	5450	5450	5450	0
399	20240311	132300	90949460	5450	5450	5450	5450	0
400	20240311	132200	90949460	5450	5450	5450	5450	0
401	20240311	132100	90949460	5450	5450	5450	5450	1
402	20240311	132000	90944010	5460	5460	5460	5460	0
403	20240311	131900	90944010	5460	5460	5460	5460	0
404	20240311	131800	90944010	5460	5460	5460	5460	0
405	20240311	131700	90944010	5460	5460	5460	5460	1
406	20240311	131600	90938550	5450	5450	5450	5450	0
407	20240311	131500	90938550	5450	5450	5450	5450	0
408	20240311	131400	90938550	5450	5450	5450	5450	0
409	20240311	131300	90938550	5450	5450	5450	5450	0
410	20240311	131200	90938550	5450	5450	5450	5450	4
411	20240311	131100	90916750	5460	5460	5460	5460	0
412	20240311	131000	90916750	5460	5460	5460	5460	0
413	20240311	130900	90916750	5460	5460	5460	5460	0
414	20240311	130800	90916750	5460	5460	5460	5460	0
415	20240311	130700	90916750	5460	5460	5460	5460	0
416	20240311	130600	90916750	5460	5460	5460	5460	170
417	20240311	130500	89988550	5460	5460	5460	5460	0
418	20240311	130400	89988550	5460	5460	5460	5460	0
419	20240311	130300	89988550	5460	5460	5460	5460	0
420	20240311	130200	89988550	5460	5460	5460	5460	0
421	20240311	130100	89988550	5460	5460	5460	5460	0
422	20240311	130000	89988550	5460	5460	5460	5460	0
423	20240311	125900	89988550	5460	5460	5460	5460	0
424	20240311	125800	89988550	5460	5460	5460	5460	0
425	20240311	125700	89988550	5460	5460	5460	5460	0
426	20240311	125600	89988550	5460	5460	5460	5460	0
427	20240311	125500	89988550	5460	5460	5460	5460	0
428	20240311	125400	89988550	5460	5460	5460	5460	0
429	20240311	125300	89988550	5460	5460	5460	5460	0
430	20240311	125200	89988550	5460	5460	5460	5460	0
431	20240311	125100	89988550	5460	5460	5460	5460	0
432	20240311	125000	89988550	5460	5460	5460	5460	0
433	20240311	124900	89988550	5460	5460	5460	5460	0
434	20240311	124800	89988550	5460	5460	5460	5460	0
435	20240311	124700	89988550	5460	5460	5460	5460	0
436	20240311	124600	89988550	5460	5460	5460	5460	0
437	20240311	124500	89988550	5460	5460	5460	5460	500
438	20240311	124400	87258550	5460	5460	5460	5460	0
439	20240311	124300	87258550	5460	5460	5460	5460	0
440	20240311	124200	87258550	5460	5460	5460	5460	0
441	20240311	124100	87258550	5460	5460	5460	5460	0
442	20240311	124000	87258550	5460	5460	5460	5460	0
443	20240311	123900	87258550	5460	5460	5460	5460	0
444	20240311	123800	87258550	5460	5460	5460	5460	0
445	20240311	123700	87258550	5460	5460	5460	5460	0
446	20240311	123600	87258550	5460	5460	5460	5460	0
447	20240311	123500	87258550	5460	5460	5460	5460	0
448	20240311	123400	87258550	5460	5460	5460	5460	0
449	20240311	123300	87258550	5460	5460	5460	5460	0
450	20240311	123200	87258550	5460	5460	5460	5460	0
451	20240311	123100	87258550	5460	5460	5460	5460	0
452	20240311	123000	87258550	5460	5460	5460	5460	0
453	20240311	122900	87258550	5460	5460	5460	5460	0
454	20240311	122800	87258550	5460	5460	5460	5460	0
455	20240311	122700	87258550	5460	5460	5460	5460	0
456	20240311	122600	87258550	5460	5460	5460	5460	0
457	20240311	122500	87258550	5460	5460	5460	5460	0
458	20240311	122400	87258550	5460	5460	5460	5460	0
459	20240311	122300	87258550	5460	5460	5460	5460	0
460	20240311	122200	87258550	5460	5460	5460	5460	0
461	20240311	122100	87258550	5460	5460	5460	5460	0
462	20240311	122000	87258550	5460	5460	5460	5460	0
463	20240311	121900	87258550	5460	5460	5460	5460	0
464	20240311	121800	87258550	5460	5460	5460	5460	0
465	20240311	121700	87258550	5460	5460	5460	5460	0
466	20240311	121600	87258550	5460	5460	5460	5460	0
467	20240311	121500	87258550	5460	5460	5460	5460	0
468	20240311	121400	87258550	5460	5460	5460	5460	0
469	20240311	121300	87258550	5460	5460	5460	5460	0
470	20240311	121200	87258550	5460	5460	5460	5460	0
471	20240311	121100	87258550	5460	5460	5460	5460	0
472	20240311	121000	87258550	5460	5460	5460	5460	0
473	20240311	120900	87258550	5460	5460	5460	5460	1
474	20240311	120800	87253090	5470	5470	5470	5470	15
475	20240311	120700	87171040	5470	5470	5470	5470	0
476	20240311	120600	87171040	5470	5470	5470	5470	0
477	20240311	120500	87171040	5470	5470	5470	5470	0
478	20240311	120400	87171040	5470	5470	5470	5470	0
479	20240311	120300	87171040	5470	5470	5470	5470	18
480	20240311	120200	87072580	5480	5480	5480	5480	0
481	20240311	120100	87072580	5480	5480	5480	5480	3
482	20240311	120000	87056140	5480	5480	5480	5480	1
483	20240311	115900	87050660	5480	5480	5480	5480	0
484	20240311	115800	87050660	5480	5480	5480	5480	0
485	20240311	115700	87050660	5480	5480	5480	5480	0
486	20240311	115600	87050660	5480	5480	5480	5480	0
487	20240311	115500	87050660	5480	5480	5480	5480	0
488	20240311	115400	87050660	5480	5480	5480	5480	0
489	20240311	115300	87050660	5480	5480	5480	5480	0
490	20240311	115200	87050660	5480	5480	5480	5480	0
491	20240311	115100	87050660	5480	5480	5480	5480	0
492	20240311	115000	87050660	5480	5480	5480	5480	0
493	20240311	114900	87050660	5480	5480	5480	5480	0
494	20240311	114800	87050660	5480	5480	5480	5480	0
495	20240311	114700	87050660	5480	5480	5480	5480	0
496	20240311	114600	87050660	5480	5480	5480	5480	0
497	20240311	114500	87050660	5480	5480	5480	5480	0
498	20240311	114400	87050660	5480	5480	5480	5480	0
499	20240311	114300	87050660	5480	5480	5480	5480	0
500	20240311	114200	87050660	5480	5480	5480	5480	0
501	20240311	114100	87050660	5480	5480	5480	5480	0
502	20240311	114000	87050660	5480	5480	5480	5480	0
503	20240311	113900	87050660	5480	5480	5480	5480	0
504	20240311	113800	87050660	5480	5480	5480	5480	0
505	20240311	113700	87050660	5480	5480	5480	5480	1
506	20240311	113600	87045180	5470	5470	5470	5470	0
507	20240311	113500	87045180	5470	5470	5470	5470	0
508	20240311	113400	87045180	5470	5470	5470	5470	0
509	20240311	113300	87045180	5470	5470	5470	5470	0
510	20240311	113200	87045180	5470	5470	5470	5470	0
511	20240311	113100	87045180	5470	5470	5470	5470	0
512	20240311	113000	87045180	5470	5470	5470	5470	0
513	20240311	112900	87045180	5470	5470	5470	5470	0
514	20240311	112800	87045180	5470	5470	5470	5470	0
515	20240311	112700	87045180	5470	5470	5470	5470	0
516	20240311	112600	87045180	5470	5470	5470	5470	0
517	20240311	112500	87045180	5470	5470	5470	5470	0
518	20240311	112400	87045180	5470	5470	5470	5470	0
519	20240311	112300	87045180	5470	5470	5470	5470	0
520	20240311	112200	87045180	5470	5470	5470	5470	0
521	20240311	112100	87045180	5470	5470	5470	5470	0
522	20240311	112000	87045180	5470	5470	5470	5470	0
523	20240311	111900	87045180	5470	5470	5470	5470	0
524	20240311	111800	87045180	5470	5470	5470	5470	0
525	20240311	111700	87045180	5470	5470	5470	5470	5
526	20240311	111600	87017830	5470	5470	5470	5470	0
527	20240311	111500	87017830	5470	5470	5470	5470	0
528	20240311	111400	87017830	5470	5470	5470	5470	0
529	20240311	111300	87017830	5470	5470	5470	5470	0
530	20240311	111200	87017830	5470	5470	5470	5470	0
531	20240311	111100	87017830	5470	5470	5470	5470	0
532	20240311	111000	87017830	5470	5470	5470	5470	0
533	20240311	110900	87017830	5470	5470	5470	5470	0
534	20240311	110800	87017830	5470	5470	5470	5470	0
535	20240311	110700	87017830	5470	5470	5470	5470	1
536	20240311	110600	87012360	5470	5470	5470	5470	0
537	20240311	110500	87012360	5470	5470	5470	5470	0
538	20240311	110400	87012360	5470	5470	5470	5470	0
539	20240311	110300	87012360	5470	5470	5470	5470	0
540	20240311	110200	87012360	5470	5470	5470	5470	0
541	20240311	110100	87012360	5470	5470	5470	5470	0
542	20240311	110000	87012360	5470	5470	5470	5470	0
543	20240311	105900	87012360	5470	5470	5470	5470	0
544	20240311	105800	87012360	5470	5470	5470	5470	1
545	20240311	105700	87006890	5480	5480	5480	5480	0
546	20240311	105600	87006890	5480	5480	5480	5480	0
547	20240311	105500	87006890	5480	5480	5480	5480	0
548	20240311	105400	87006890	5480	5480	5480	5480	0
549	20240311	105300	87006890	5480	5480	5480	5480	0
550	20240311	105200	87006890	5480	5480	5480	5480	0
551	20240311	105100	87006890	5480	5480	5480	5480	0
552	20240311	105000	87006890	5480	5440	5480	5440	1893
553	20240311	104900	76664340	5430	5430	5430	5430	0
554	20240311	104800	76664340	5430	5430	5430	5430	0
555	20240311	104700	76664340	5430	5430	5430	5430	0
556	20240311	104600	76664340	5430	5430	5430	5430	0
557	20240311	104500	76664340	5430	5430	5430	5430	0
558	20240311	104400	76664340	5430	5430	5430	5430	0
559	20240311	104300	76664340	5430	5430	5430	5430	0
560	20240311	104200	76664340	5430	5430	5430	5430	0
561	20240311	104100	76664340	5430	5430	5430	5430	0
562	20240311	104000	76664340	5430	5430	5430	5430	0
563	20240311	103900	76664340	5430	5430	5430	5430	0
564	20240311	103800	76664340	5430	5430	5430	5430	0
565	20240311	103700	76664340	5430	5430	5430	5430	0
566	20240311	103600	76664340	5430	5430	5430	5430	0
567	20240311	103500	76664340	5430	5430	5430	5430	0
568	20240311	103400	76664340	5430	5430	5430	5430	0
569	20240311	103300	76664340	5430	5460	5460	5430	14
570	20240311	103200	76588010	5460	5460	5460	5460	444
571	20240311	103100	74163770	5460	5460	5460	5460	0
572	20240311	103000	74163770	5460	5460	5460	5460	2556
573	20240311	102900	60208010	5440	5440	5440	5440	0
574	20240311	102800	60208010	5440	5440	5440	5440	1
575	20240311	102700	60202570	5480	5480	5480	5480	1
576	20240311	102600	60197090	5450	5450	5450	5450	0
577	20240311	102500	60197090	5450	5450	5450	5450	0
578	20240311	102400	60197090	5450	5450	5450	5450	0
579	20240311	102300	60197090	5450	5450	5450	5450	0
580	20240311	102200	60197090	5450	5450	5450	5450	0
581	20240311	102100	60197090	5450	5450	5450	5450	0
582	20240311	102000	60197090	5450	5450	5450	5450	0
583	20240311	101900	60197090	5450	5450	5450	5450	0
584	20240311	101800	60197090	5450	5450	5450	5450	55
585	20240311	101700	59897340	5450	5450	5450	5450	0
586	20240311	101600	59897340	5450	5450	5450	5450	0
587	20240311	101500	59897340	5450	5450	5450	5450	0
588	20240311	101400	59897340	5450	5450	5450	5450	0
589	20240311	101300	59897340	5450	5450	5450	5450	0
590	20240311	101200	59897340	5450	5450	5450	5450	0
591	20240311	101100	59897340	5450	5450	5450	5450	0
592	20240311	101000	59897340	5450	5450	5450	5450	0
593	20240311	100900	59897340	5450	5450	5450	5450	0
594	20240311	100800	59897340	5450	5450	5450	5450	0
595	20240311	100700	59897340	5450	5450	5450	5450	0
596	20240311	100600	59897340	5450	5450	5450	5450	0
597	20240311	100500	59897340	5450	5450	5450	5450	0
598	20240311	100400	59897340	5450	5450	5450	5450	215
599	20240311	100300	58725590	5430	5430	5430	5430	0
600	20240311	100200	58725590	5430	5440	5450	5430	207
601	20240311	100100	57600480	5450	5450	5450	5450	0
602	20240311	100000	57600480	5450	5450	5450	5450	7
603	20240311	095900	57562330	5440	5440	5440	5440	0
604	20240311	095800	57562330	5440	5440	5440	5440	1
605	20240311	095700	57556890	5470	5460	5470	5440	399
606	20240311	095600	55382000	5460	5460	5460	5460	1288
607	20240311	095500	48349520	5460	5460	5460	5460	500
608	20240311	095400	45619520	5450	5420	5480	5420	2842
609	20240311	095300	30091320	5420	5430	5430	5420	1642
610	20240311	095200	21187440	5430	5450	5450	5430	117
611	20240311	095100	20551770	5460	5460	5460	5460	0
612	20240311	095000	20551770	5460	5460	5460	5460	0
613	20240311	094900	20551770	5460	5460	5460	5460	0
614	20240311	094800	20551770	5460	5460	5460	5460	3
615	20240311	094700	20535390	5470	5470	5470	5470	5
616	20240311	094600	20508040	5470	5470	5470	5470	0
617	20240311	094500	20508040	5470	5470	5470	5470	1
618	20240311	094400	20502570	5470	5470	5470	5470	1
619	20240311	094300	20497100	5470	5470	5470	5470	4
620	20240311	094200	20475220	5460	5460	5460	5460	2
621	20240311	094100	20464300	5450	5450	5450	5450	0
622	20240311	094000	20464300	5450	5450	5450	5450	0
623	20240311	093900	20464300	5450	5450	5450	5450	0
624	20240311	093800	20464300	5450	5450	5450	5450	0
625	20240311	093700	20464300	5450	5450	5450	5450	1
626	20240311	093600	20458850	5470	5470	5470	5470	0
627	20240311	093500	20458850	5470	5470	5470	5470	0
628	20240311	093400	20458850	5470	5470	5470	5470	400
629	20240311	093300	18270850	5470	5470	5470	5470	0
630	20240311	093200	18270850	5470	5470	5470	5470	0
631	20240311	093100	18270850	5470	5470	5470	5470	0
632	20240311	093000	18270850	5470	5460	5480	5460	693
633	20240311	092900	14479300	5450	5450	5450	5450	0
634	20240311	092800	14479300	5450	5450	5450	5450	0
635	20240311	092700	14479300	5450	5450	5450	5450	0
636	20240311	092600	14479300	5450	5460	5460	5450	8
637	20240311	092500	14435640	5460	5460	5460	5460	0
638	20240311	092400	14435640	5460	5460	5460	5460	0
639	20240311	092300	14435640	5460	5470	5470	5460	23
640	20240311	092200	14310050	5470	5470	5470	5470	0
641	20240311	092100	14310050	5470	5470	5470	5470	0
642	20240311	092000	14310050	5470	5470	5470	5470	0
643	20240311	091900	14310050	5470	5470	5470	5470	100
644	20240311	091800	13763050	5470	5470	5470	5470	0
645	20240311	091700	13763050	5470	5470	5470	5470	0
646	20240311	091600	13763050	5470	5470	5470	5470	200
647	20240311	091500	12669050	5470	5470	5470	5470	300
648	20240311	091400	11028050	5470	5470	5470	5470	714
649	20240311	091300	7122470	5470	5480	5480	5470	3
650	20240311	091200	7106040	5470	5470	5470	5470	0
651	20240311	091100	7106040	5470	5480	5480	5470	321
652	20240311	091000	5349170	5470	5470	5470	5470	0
653	20240311	090900	5349170	5470	5470	5470	5470	0
654	20240311	090800	5349170	5470	5470	5470	5470	73
655	20240311	090700	4949860	5470	5500	5500	5470	5
656	20240311	090600	4922390	5480	5470	5480	5470	892
657	20240311	090500	38150	5450	5450	5450	5450	2
658	20240311	090400	27250	5450	5450	5450	5450	5
659	20240311	090300	0	5470	5470	5470	5470	0
660	20240311	090200	0	5470	5470	5470	5470	0
661	20240311	090100	0	5470	5470	5470	5470	0
662	20240311	090000	0	5470	5470	5470	5470	0