KissMeData/044820/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	192700	53646300	9830	9830	9830	9830	271
3	20240314	192600	53646300	9830	9830	9830	9830	0
4	20240314	192500	53646300	9830	9830	9830	9830	0
5	20240314	192400	53646300	9830	9830	9830	9830	0
6	20240314	192300	53646300	9830	9830	9830	9830	0
7	20240314	192200	53646300	9830	9830	9830	9830	0
8	20240314	192100	53646300	9830	9830	9830	9830	0
9	20240314	192000	53646300	9830	9830	9830	9830	0
10	20240314	191900	53646300	9830	9830	9830	9830	0
11	20240314	191800	53646300	9830	9830	9830	9830	0
12	20240314	191700	53646300	9830	9830	9830	9830	0
13	20240314	191600	53646300	9830	9830	9830	9830	0
14	20240314	191500	53646300	9830	9830	9830	9830	0
15	20240314	191400	53646300	9830	9830	9830	9830	0
16	20240314	191300	53646300	9830	9830	9830	9830	0
17	20240314	191200	53646300	9830	9830	9830	9830	0
18	20240314	191100	53646300	9830	9830	9830	9830	0
19	20240314	191000	53646300	9830	9830	9830	9830	0
20	20240314	190900	53646300	9830	9830	9830	9830	0
21	20240314	190800	53646300	9830	9830	9830	9830	0
22	20240314	190700	53646300	9830	9830	9830	9830	0
23	20240314	190600	53646300	9830	9830	9830	9830	0
24	20240314	190500	53646300	9830	9830	9830	9830	0
25	20240314	190400	53646300	9830	9830	9830	9830	0
26	20240314	190300	53646300	9830	9830	9830	9830	0
27	20240314	190200	53646300	9830	9830	9830	9830	0
28	20240314	190100	53646300	9830	9830	9830	9830	0
29	20240314	190000	53646300	9830	9830	9830	9830	0
30	20240314	185900	53646300	9830	9830	9830	9830	0
31	20240314	185800	53646300	9830	9830	9830	9830	0
32	20240314	185700	53646300	9830	9830	9830	9830	271
33	20240314	185600	53646300	9830	9830	9830	9830	0
34	20240314	185500	53646300	9830	9830	9830	9830	0
35	20240314	185400	53646300	9830	9830	9830	9830	0
36	20240314	185300	53646300	9830	9830	9830	9830	0
37	20240314	185200	53646300	9830	9830	9830	9830	0
38	20240314	185100	53646300	9830	9830	9830	9830	0
39	20240314	185000	53646300	9830	9830	9830	9830	0
40	20240314	184900	53646300	9830	9830	9830	9830	0
41	20240314	184800	53646300	9830	9830	9830	9830	0
42	20240314	184700	53646300	9830	9830	9830	9830	0
43	20240314	184600	53646300	9830	9830	9830	9830	0
44	20240314	184500	53646300	9830	9830	9830	9830	0
45	20240314	184400	53646300	9830	9830	9830	9830	0
46	20240314	184300	53646300	9830	9830	9830	9830	0
47	20240314	184200	53646300	9830	9830	9830	9830	0
48	20240314	184100	53646300	9830	9830	9830	9830	0
49	20240314	184000	53646300	9830	9830	9830	9830	0
50	20240314	183900	53646300	9830	9830	9830	9830	0
51	20240314	183800	53646300	9830	9830	9830	9830	0
52	20240314	183700	53646300	9830	9830	9830	9830	0
53	20240314	183600	53646300	9830	9830	9830	9830	0
54	20240314	183500	53646300	9830	9830	9830	9830	0
55	20240314	183400	53646300	9830	9830	9830	9830	0
56	20240314	183300	53646300	9830	9830	9830	9830	0
57	20240314	183200	53646300	9830	9830	9830	9830	0
58	20240314	183100	53646300	9830	9830	9830	9830	0
59	20240314	183000	53646300	9830	9830	9830	9830	0
60	20240314	182900	53646300	9830	9830	9830	9830	0
61	20240314	182800	53646300	9830	9830	9830	9830	0
62	20240314	182700	53646300	9830	9830	9830	9830	271
63	20240314	182600	53646300	9830	9830	9830	9830	0
64	20240314	182500	53646300	9830	9830	9830	9830	0
65	20240314	182400	53646300	9830	9830	9830	9830	0
66	20240314	182300	53646300	9830	9830	9830	9830	0
67	20240314	182200	53646300	9830	9830	9830	9830	0
68	20240314	182100	53646300	9830	9830	9830	9830	0
69	20240314	182000	53646300	9830	9830	9830	9830	0
70	20240314	181900	53646300	9830	9830	9830	9830	0
71	20240314	181800	53646300	9830	9830	9830	9830	0
72	20240314	181700	53646300	9830	9830	9830	9830	0
73	20240314	181600	53646300	9830	9830	9830	9830	0
74	20240314	181500	53646300	9830	9830	9830	9830	0
75	20240314	181400	53646300	9830	9830	9830	9830	0
76	20240314	181300	53646300	9830	9830	9830	9830	0
77	20240314	181200	53646300	9830	9830	9830	9830	0
78	20240314	181100	53646300	9830	9830	9830	9830	0
79	20240314	181000	53646300	9830	9830	9830	9830	0
80	20240314	180900	53646300	9830	9830	9830	9830	0
81	20240314	180800	53646300	9830	9830	9830	9830	0
82	20240314	180700	53646300	9830	9830	9830	9830	0
83	20240314	180600	53646300	9830	9830	9830	9830	0
84	20240314	180500	53646300	9830	9830	9830	9830	0
85	20240314	180400	53646300	9830	9830	9830	9830	0
86	20240314	180300	53646300	9830	9830	9830	9830	0
87	20240314	180200	53646300	9830	9830	9830	9830	0
88	20240314	180100	53646300	9830	9830	9830	9830	0
89	20240314	180000	53646300	9830	9830	9830	9830	0
90	20240314	175900	53646300	9830	9830	9830	9830	0
91	20240314	175800	53646300	9830	9830	9830	9830	0
92	20240314	175700	53646300	9830	9830	9830	9830	271
93	20240314	175600	53646300	9830	9830	9830	9830	0
94	20240314	175500	53646300	9830	9830	9830	9830	0
95	20240314	175400	53646300	9830	9830	9830	9830	0
96	20240314	175300	53646300	9830	9830	9830	9830	0
97	20240314	175200	53646300	9830	9830	9830	9830	0
98	20240314	175100	53646300	9830	9830	9830	9830	0
99	20240314	175000	53646300	9830	9830	9830	9830	0
100	20240314	174900	53646300	9830	9830	9830	9830	0
101	20240314	174800	53646300	9830	9830	9830	9830	0
102	20240314	174700	53646300	9830	9830	9830	9830	0
103	20240314	174600	53646300	9830	9830	9830	9830	0
104	20240314	174500	53646300	9830	9830	9830	9830	0
105	20240314	174400	53646300	9830	9830	9830	9830	0
106	20240314	174300	53646300	9830	9830	9830	9830	0
107	20240314	174200	53646300	9830	9830	9830	9830	0
108	20240314	174100	53646300	9830	9830	9830	9830	0
109	20240314	174000	53646300	9830	9830	9830	9830	0
110	20240314	173900	53646300	9830	9830	9830	9830	0
111	20240314	173800	53646300	9830	9830	9830	9830	0
112	20240314	173700	53646300	9830	9830	9830	9830	0
113	20240314	173600	53646300	9830	9830	9830	9830	0
114	20240314	173500	53646300	9830	9830	9830	9830	0
115	20240314	173400	53646300	9830	9830	9830	9830	0
116	20240314	173300	53646300	9830	9830	9830	9830	0
117	20240314	173200	53646300	9830	9830	9830	9830	0
118	20240314	173100	53646300	9830	9830	9830	9830	0
119	20240314	173000	53646300	9830	9830	9830	9830	0
120	20240314	172900	53646300	9830	9830	9830	9830	0
121	20240314	172800	53646300	9830	9830	9830	9830	0
122	20240314	172700	53646300	9830	9830	9830	9830	271
123	20240314	172600	53646300	9830	9830	9830	9830	0
124	20240314	172500	53646300	9830	9830	9830	9830	0
125	20240314	172400	53646300	9830	9830	9830	9830	0
126	20240314	172300	53646300	9830	9830	9830	9830	0
127	20240314	172200	53646300	9830	9830	9830	9830	0
128	20240314	172100	53646300	9830	9830	9830	9830	0
129	20240314	172000	53646300	9830	9830	9830	9830	0
130	20240314	171900	53646300	9830	9830	9830	9830	0
131	20240314	171800	53646300	9830	9830	9830	9830	0
132	20240314	171700	53646300	9830	9830	9830	9830	0
133	20240314	171600	53646300	9830	9830	9830	9830	0
134	20240314	171500	53646300	9830	9830	9830	9830	0
135	20240314	171400	53646300	9830	9830	9830	9830	0
136	20240314	171300	53646300	9830	9830	9830	9830	0
137	20240314	171200	53646300	9830	9830	9830	9830	0
138	20240314	171100	53646300	9830	9830	9830	9830	0
139	20240314	171000	53646300	9830	9830	9830	9830	0
140	20240314	170900	53646300	9830	9830	9830	9830	0
141	20240314	170800	53646300	9830	9830	9830	9830	0
142	20240314	170700	53646300	9830	9830	9830	9830	0
143	20240314	170600	53646300	9830	9830	9830	9830	0
144	20240314	170500	53646300	9830	9830	9830	9830	0
145	20240314	170400	53646300	9830	9830	9830	9830	0
146	20240314	170300	53646300	9830	9830	9830	9830	0
147	20240314	170200	53646300	9830	9830	9830	9830	0
148	20240314	170100	53646300	9830	9830	9830	9830	0
149	20240314	170000	53646300	9830	9830	9830	9830	0
150	20240314	165900	53646300	9830	9830	9830	9830	0
151	20240314	165800	53646300	9830	9830	9830	9830	0
152	20240314	165700	53646300	9830	9830	9830	9830	271
153	20240314	165600	53646300	9830	9830	9830	9830	0
154	20240314	165500	53646300	9830	9830	9830	9830	0
155	20240314	165400	53646300	9830	9830	9830	9830	0
156	20240314	165300	53646300	9830	9830	9830	9830	0
157	20240314	165200	53646300	9830	9830	9830	9830	0
158	20240314	165100	53646300	9830	9830	9830	9830	0
159	20240314	165000	53646300	9830	9830	9830	9830	0
160	20240314	164900	53646300	9830	9830	9830	9830	0
161	20240314	164800	53646300	9830	9830	9830	9830	0
162	20240314	164700	53646300	9830	9830	9830	9830	0
163	20240314	164600	53646300	9830	9830	9830	9830	0
164	20240314	164500	53646300	9830	9830	9830	9830	0
165	20240314	164400	53646300	9830	9830	9830	9830	0
166	20240314	164300	53646300	9830	9830	9830	9830	0
167	20240314	164200	53646300	9830	9830	9830	9830	0
168	20240314	164100	53646300	9830	9830	9830	9830	0
169	20240314	164000	53646300	9830	9830	9830	9830	0
170	20240314	163900	53646300	9830	9830	9830	9830	0
171	20240314	163800	53646300	9830	9830	9830	9830	0
172	20240314	163700	53646300	9830	9830	9830	9830	0
173	20240314	163600	53646300	9830	9830	9830	9830	0
174	20240314	163500	53646300	9830	9830	9830	9830	0
175	20240314	163400	53646300	9830	9830	9830	9830	0
176	20240314	163300	53646300	9830	9830	9830	9830	0
177	20240314	163200	53646300	9830	9830	9830	9830	0
178	20240314	163100	53646300	9830	9830	9830	9830	0
179	20240314	163000	53646300	9830	9830	9830	9830	0
180	20240314	162900	53646300	9830	9830	9830	9830	0
181	20240314	162800	53646300	9830	9830	9830	9830	0
182	20240314	162700	53646300	9830	9830	9830	9830	271
183	20240314	162600	53646300	9830	9830	9830	9830	0
184	20240314	162500	53646300	9830	9830	9830	9830	0
185	20240314	162400	53646300	9830	9830	9830	9830	0
186	20240314	162300	53646300	9830	9830	9830	9830	0
187	20240314	162200	53646300	9830	9830	9830	9830	0
188	20240314	162100	53646300	9830	9830	9830	9830	0
189	20240314	162000	53646300	9830	9830	9830	9830	0
190	20240314	161900	53646300	9830	9830	9830	9830	0
191	20240314	161800	53646300	9830	9830	9830	9830	0
192	20240314	161700	53646300	9830	9830	9830	9830	0
193	20240314	161600	53646300	9830	9830	9830	9830	0
194	20240314	161500	53646300	9830	9830	9830	9830	0
195	20240314	161400	53646300	9830	9830	9830	9830	0
196	20240314	161300	53646300	9830	9830	9830	9830	0
197	20240314	161200	53646300	9830	9830	9830	9830	0
198	20240314	161100	53646300	9830	9830	9830	9830	0
199	20240314	161000	53646300	9830	9830	9830	9830	0
200	20240314	160900	53646300	9830	9830	9830	9830	0
201	20240314	160800	53646300	9830	9830	9830	9830	0
202	20240314	160700	53646300	9830	9830	9830	9830	0
203	20240314	160600	53646300	9830	9830	9830	9830	0
204	20240314	160500	53646300	9830	9830	9830	9830	0
205	20240314	160400	53646300	9830	9830	9830	9830	0
206	20240314	160300	53646300	9830	9830	9830	9830	0
207	20240314	160200	53646300	9830	9830	9830	9830	0
208	20240314	160100	53646300	9830	9830	9830	9830	0
209	20240314	160000	53646300	9830	9830	9830	9830	0
210	20240314	155900	53646300	9830	9830	9830	9830	0
211	20240314	155800	53646300	9830	9830	9830	9830	0
212	20240314	155700	53646300	9830	9830	9830	9830	271
213	20240314	155600	53646300	9830	9830	9830	9830	0
214	20240314	155500	53646300	9830	9830	9830	9830	0
215	20240314	155400	53646300	9830	9830	9830	9830	0
216	20240314	155300	53646300	9830	9830	9830	9830	0
217	20240314	155200	53646300	9830	9830	9830	9830	0
218	20240314	155100	53646300	9830	9830	9830	9830	0
219	20240314	155000	53646300	9830	9830	9830	9830	0
220	20240314	154900	53646300	9830	9830	9830	9830	0
221	20240314	154800	53646300	9830	9830	9830	9830	0
222	20240314	154700	53646300	9830	9830	9830	9830	0
223	20240314	154600	53646300	9830	9830	9830	9830	0
224	20240314	154500	53646300	9830	9830	9830	9830	0
225	20240314	154400	53646300	9830	9830	9830	9830	0
226	20240314	154300	53646300	9830	9830	9830	9830	0
227	20240314	154200	53646300	9830	9830	9830	9830	0
228	20240314	154100	53646300	9830	9830	9830	9830	0
229	20240314	154000	53646300	9830	9830	9830	9830	0
230	20240314	153900	53646300	9830	9830	9830	9830	0
231	20240314	153800	53646300	9830	9830	9830	9830	0
232	20240314	153700	53646300	9830	9830	9830	9830	0
233	20240314	153600	53646300	9830	9830	9830	9830	0
234	20240314	153500	53646300	9830	9830	9830	9830	0
235	20240314	153400	53646300	9830	9830	9830	9830	0
236	20240314	153300	53646300	9830	9830	9830	9830	0
237	20240314	153200	53646300	9830	9830	9830	9830	0
238	20240314	153100	53646300	9830	9830	9830	9830	0
239	20240314	153000	53646300	9830	9830	9830	9830	271
240	20240314	152900	50982370	9840	9840	9840	9840	0
241	20240314	152800	50982370	9840	9840	9840	9840	0
242	20240314	152700	50982370	9840	9840	9840	9840	0
243	20240314	152600	50982370	9840	9840	9840	9840	0
244	20240314	152500	50982370	9840	9840	9840	9840	0
245	20240314	152400	50982370	9840	9840	9840	9840	0
246	20240314	152300	50982370	9840	9840	9840	9840	0
247	20240314	152200	50982370	9840	9840	9840	9840	0
248	20240314	152100	50982370	9840	9840	9840	9840	0
249	20240314	152000	50982370	9840	9840	9840	9840	0
250	20240314	151900	50982370	9840	9840	9840	9840	7
251	20240314	151800	50913490	9850	9850	9850	9850	40
252	20240314	151700	50519490	9850	9850	9850	9850	1
253	20240314	151600	50509640	9850	9850	9850	9850	101
254	20240314	151500	49514790	9850	9850	9850	9850	0
255	20240314	151400	49514790	9850	9850	9850	9850	1
256	20240314	151300	49504940	9850	9850	9850	9850	1963
257	20240314	151200	30169390	9850	9850	9850	9850	0
258	20240314	151100	30169390	9850	9850	9850	9850	0
259	20240314	151000	30169390	9850	9850	9850	9850	90
260	20240314	150900	29282890	9850	9850	9850	9850	150
261	20240314	150800	27805390	9850	9850	9850	9850	0
262	20240314	150700	27805390	9850	9850	9850	9850	0
263	20240314	150600	27805390	9850	9850	9850	9850	1
264	20240314	150500	27795540	9840	9840	9840	9840	0
265	20240314	150400	27795540	9840	9840	9840	9840	0
266	20240314	150300	27795540	9840	9840	9840	9840	0
267	20240314	150200	27795540	9840	9840	9840	9840	0
268	20240314	150100	27795540	9840	9840	9840	9840	0
269	20240314	150000	27795540	9840	9840	9840	9840	1
270	20240314	145900	27785700	9840	9850	9850	9840	2
271	20240314	145800	27766010	9840	9840	9840	9840	0
272	20240314	145700	27766010	9840	9840	9840	9840	34
273	20240314	145600	27431450	9850	9850	9850	9850	0
274	20240314	145500	27431450	9850	9850	9850	9850	0
275	20240314	145400	27431450	9850	9850	9850	9850	0
276	20240314	145300	27431450	9850	9850	9850	9850	0
277	20240314	145200	27431450	9850	9850	9850	9850	0
278	20240314	145100	27431450	9850	9850	9850	9850	0
279	20240314	145000	27431450	9850	9850	9850	9850	14
280	20240314	144900	27293550	9850	9850	9850	9850	0
281	20240314	144800	27293550	9850	9850	9850	9850	0
282	20240314	144700	27293550	9850	9850	9850	9850	0
283	20240314	144600	27293550	9850	9850	9850	9850	0
284	20240314	144500	27293550	9850	9850	9850	9850	0
285	20240314	144400	27293550	9850	9850	9850	9850	0
286	20240314	144300	27293550	9850	9850	9850	9850	0
287	20240314	144200	27293550	9850	9850	9850	9850	0
288	20240314	144100	27293550	9850	9850	9850	9850	0
289	20240314	144000	27293550	9850	9850	9850	9850	0
290	20240314	143900	27293550	9850	9850	9850	9850	0
291	20240314	143800	27293550	9850	9850	9850	9850	0
292	20240314	143700	27293550	9850	9850	9850	9850	0
293	20240314	143600	27293550	9850	9850	9850	9850	0
294	20240314	143500	27293550	9850	9850	9850	9850	0
295	20240314	143400	27293550	9850	9850	9850	9850	0
296	20240314	143300	27293550	9850	9850	9850	9850	0
297	20240314	143200	27293550	9850	9850	9850	9850	0
298	20240314	143100	27293550	9850	9850	9850	9850	1
299	20240314	143000	27283700	9850	9850	9850	9850	0
300	20240314	142900	27283700	9850	9850	9850	9850	0
301	20240314	142800	27283700	9850	9850	9850	9850	0
302	20240314	142700	27283700	9850	9850	9850	9850	0
303	20240314	142600	27283700	9850	9850	9850	9850	0
304	20240314	142500	27283700	9850	9840	9850	9840	2
305	20240314	142400	27264010	9840	9840	9840	9840	10
306	20240314	142300	27165610	9830	9830	9830	9830	0
307	20240314	142200	27165610	9830	9830	9830	9830	0
308	20240314	142100	27165610	9830	9830	9830	9830	0
309	20240314	142000	27165610	9830	9830	9830	9830	0
310	20240314	141900	27165610	9830	9830	9830	9830	0
311	20240314	141800	27165610	9830	9830	9830	9830	0
312	20240314	141700	27165610	9830	9830	9830	9830	0
313	20240314	141600	27165610	9830	9830	9830	9830	1
314	20240314	141500	27155780	9850	9850	9850	9850	0
315	20240314	141400	27155780	9850	9850	9850	9850	0
316	20240314	141300	27155780	9850	9850	9850	9850	0
317	20240314	141200	27155780	9850	9850	9850	9850	0
318	20240314	141100	27155780	9850	9850	9850	9850	0
319	20240314	141000	27155780	9850	9850	9850	9850	0
320	20240314	140900	27155780	9850	9850	9850	9850	0
321	20240314	140800	27155780	9850	9840	9850	9840	5
322	20240314	140700	27106550	9830	9830	9830	9830	0
323	20240314	140600	27106550	9830	9830	9830	9830	0
324	20240314	140500	27106550	9830	9840	9840	9830	264
325	20240314	140400	24509400	9850	9850	9850	9850	0
326	20240314	140300	24509400	9850	9860	9860	9850	396
327	20240314	140200	20607930	9860	9860	9860	9860	0
328	20240314	140100	20607930	9860	9860	9860	9860	1
329	20240314	140000	20598070	9870	9870	9870	9870	0
330	20240314	135900	20598070	9870	9870	9870	9870	0
331	20240314	135800	20598070	9870	9870	9870	9870	0
332	20240314	135700	20598070	9870	9870	9870	9870	0
333	20240314	135600	20598070	9870	9870	9870	9870	0
334	20240314	135500	20598070	9870	9870	9870	9870	0
335	20240314	135400	20598070	9870	9870	9870	9870	0
336	20240314	135300	20598070	9870	9870	9870	9870	0
337	20240314	135200	20598070	9870	9870	9870	9870	0
338	20240314	135100	20598070	9870	9870	9870	9870	0
339	20240314	135000	20598070	9870	9870	9870	9870	1
340	20240314	134900	20588200	9860	9860	9860	9860	0
341	20240314	134800	20588200	9860	9860	9860	9860	0
342	20240314	134700	20588200	9860	9860	9860	9860	0
343	20240314	134600	20588200	9860	9860	9860	9860	0
344	20240314	134500	20588200	9860	9860	9860	9860	0
345	20240314	134400	20588200	9860	9860	9860	9860	0
346	20240314	134300	20588200	9860	9860	9860	9860	0
347	20240314	134200	20588200	9860	9860	9860	9860	0
348	20240314	134100	20588200	9860	9860	9860	9860	0
349	20240314	134000	20588200	9860	9860	9860	9860	0
350	20240314	133900	20588200	9860	9860	9860	9860	0
351	20240314	133800	20588200	9860	9860	9860	9860	0
352	20240314	133700	20588200	9860	9860	9860	9860	0
353	20240314	133600	20588200	9860	9860	9860	9860	0
354	20240314	133500	20588200	9860	9860	9860	9860	0
355	20240314	133400	20588200	9860	9860	9860	9860	40
356	20240314	133300	20193800	9860	9860	9860	9860	16
357	20240314	133200	20036040	9860	9860	9860	9860	70
358	20240314	133100	19345840	9870	9860	9870	9850	62
359	20240314	133000	18734520	9860	9860	9860	9860	0
360	20240314	132900	18734520	9860	9860	9860	9860	0
361	20240314	132800	18734520	9860	9860	9860	9860	0
362	20240314	132700	18734520	9860	9860	9860	9860	0
363	20240314	132600	18734520	9860	9860	9860	9860	15
364	20240314	132500	18586620	9860	9860	9860	9860	0
365	20240314	132400	18586620	9860	9860	9860	9860	0
366	20240314	132300	18586620	9860	9860	9860	9860	26
367	20240314	132200	18330260	9860	9860	9870	9860	67
368	20240314	132100	17669630	9850	9850	9850	9850	0
369	20240314	132000	17669630	9850	9850	9850	9850	0
370	20240314	131900	17669630	9850	9850	9850	9850	0
371	20240314	131800	17669630	9850	9850	9850	9850	0
372	20240314	131700	17669630	9850	9850	9850	9850	0
373	20240314	131600	17669630	9850	9850	9850	9850	0
374	20240314	131500	17669630	9850	9850	9850	9850	0
375	20240314	131400	17669630	9850	9850	9850	9850	0
376	20240314	131300	17669630	9850	9850	9850	9850	0
377	20240314	131200	17669630	9850	9850	9850	9850	0
378	20240314	131100	17669630	9850	9850	9850	9850	0
379	20240314	131000	17669630	9850	9850	9850	9850	0
380	20240314	130900	17669630	9850	9850	9850	9850	0
381	20240314	130800	17669630	9850	9850	9850	9850	0
382	20240314	130700	17669630	9850	9850	9850	9850	0
383	20240314	130600	17669630	9850	9850	9850	9850	0
384	20240314	130500	17669630	9850	9850	9850	9850	16
385	20240314	130400	17512030	9850	9850	9850	9850	0
386	20240314	130300	17512030	9850	9850	9850	9850	0
387	20240314	130200	17512030	9850	9850	9850	9850	0
388	20240314	130100	17512030	9850	9850	9850	9850	0
389	20240314	130000	17512030	9850	9850	9850	9850	0
390	20240314	125900	17512030	9850	9850	9850	9850	1
391	20240314	125800	17502180	9850	9850	9850	9850	2
392	20240314	125700	17482480	9850	9850	9850	9850	1
393	20240314	125600	17472630	9850	9850	9850	9850	2
394	20240314	125500	17452930	9850	9850	9850	9850	3
395	20240314	125400	17423380	9850	9850	9850	9850	1
396	20240314	125300	17413530	9850	9850	9850	9850	1
397	20240314	125200	17403680	9850	9850	9850	9850	2
398	20240314	125100	17383980	9850	9850	9850	9850	3
399	20240314	125000	17354430	9850	9850	9850	9850	1
400	20240314	124900	17344580	9850	9850	9850	9850	2
401	20240314	124800	17324880	9850	9850	9850	9850	2
402	20240314	124700	17305180	9850	9850	9850	9850	3
403	20240314	124600	17275630	9850	9850	9850	9850	1
404	20240314	124500	17265780	9850	9850	9850	9850	2
405	20240314	124400	17246080	9850	9850	9850	9850	1
406	20240314	124300	17236230	9850	9850	9850	9850	6
407	20240314	124200	17177130	9850	9850	9850	9850	3
408	20240314	124100	17147580	9850	9850	9850	9850	1
409	20240314	124000	17137730	9860	9860	9860	9860	0
410	20240314	123900	17137730	9860	9860	9860	9860	0
411	20240314	123800	17137730	9860	9850	9860	9850	3
412	20240314	123700	17108170	9850	9850	9850	9850	1
413	20240314	123600	17098320	9850	9850	9850	9850	1
414	20240314	123500	17088470	9850	9850	9850	9850	3
415	20240314	123400	17058920	9850	9850	9850	9850	2
416	20240314	123300	17039220	9850	9850	9850	9850	1
417	20240314	123200	17029370	9850	9850	9850	9850	2
418	20240314	123100	17009670	9850	9850	9850	9850	5
419	20240314	123000	16960420	9850	9850	9850	9850	28
420	20240314	122900	16684620	9860	9860	9860	9860	0
421	20240314	122800	16684620	9860	9860	9860	9860	1
422	20240314	122700	16674760	9850	9840	9850	9840	6
423	20240314	122600	16615680	9850	9850	9850	9850	3
424	20240314	122500	16586130	9850	9850	9860	9850	4
425	20240314	122400	16546720	9840	9840	9840	9840	2
426	20240314	122300	16527040	9840	9840	9840	9840	2
427	20240314	122200	16507360	9860	9850	9860	9850	28
428	20240314	122100	16231550	9860	9860	9860	9860	0
429	20240314	122000	16231550	9860	9850	9860	9850	5
430	20240314	121900	16182290	9850	9860	9860	9850	76
431	20240314	121800	15432970	9860	9860	9860	9860	1
432	20240314	121700	15423110	9860	9860	9860	9860	2
433	20240314	121600	15403390	9860	9870	9870	9860	3
434	20240314	121500	15373800	9860	9860	9860	9860	6
435	20240314	121400	15314640	9860	9860	9860	9860	1
436	20240314	121300	15304780	9870	9870	9870	9870	0
437	20240314	121200	15304780	9870	9870	9870	9870	0
438	20240314	121100	15304780	9870	9860	9870	9860	2
439	20240314	121000	15285050	9860	9860	9860	9860	2
440	20240314	120900	15265330	9860	9860	9860	9860	1
441	20240314	120800	15255470	9860	9860	9860	9860	2
442	20240314	120700	15235750	9860	9860	9860	9860	3
443	20240314	120600	15206170	9860	9860	9860	9860	1
444	20240314	120500	15196310	9860	9860	9860	9860	1
445	20240314	120400	15186450	9860	9860	9860	9860	2
446	20240314	120300	15166730	9860	9860	9860	9860	4
447	20240314	120200	15127290	9860	9860	9860	9860	2
448	20240314	120100	15107570	9860	9860	9860	9860	3
449	20240314	120000	15077990	9870	9870	9870	9870	1
450	20240314	115900	15068120	9860	9860	9860	9860	3
451	20240314	115800	15038540	9860	9860	9860	9860	1
452	20240314	115700	15028680	9860	9860	9860	9860	2
453	20240314	115600	15008960	9860	9860	9860	9860	3
454	20240314	115500	14979380	9860	9860	9860	9860	6
455	20240314	115400	14920220	9860	9860	9870	9860	3
456	20240314	115300	14890630	9870	9870	9870	9860	3
457	20240314	115200	14861030	9850	9840	9850	9840	2
458	20240314	115100	14841340	9840	9840	9840	9840	6
459	20240314	115000	14782300	9840	9840	9840	9840	3
460	20240314	114900	14752780	9840	9840	9840	9840	2
461	20240314	114800	14733100	9870	9870	9870	9870	0
462	20240314	114700	14733100	9870	9870	9870	9870	0
463	20240314	114600	14733100	9870	9850	9870	9850	5
464	20240314	114500	14683800	9860	9860	9860	9860	48
465	20240314	114400	14210520	9860	9860	9860	9860	3
466	20240314	114300	14180940	9860	9860	9860	9860	2
467	20240314	114200	14161220	9870	9870	9870	9870	0
468	20240314	114100	14161220	9870	9870	9870	9870	1
469	20240314	114000	14151350	9860	9860	9860	9860	1
470	20240314	113900	14141490	9860	9860	9860	9860	1
471	20240314	113800	14131630	9870	9870	9870	9870	0
472	20240314	113700	14131630	9870	9870	9870	9870	7
473	20240314	113600	14062540	9870	9870	9870	9870	3
474	20240314	113500	14032930	9860	9870	9870	9860	38
475	20240314	113400	13658240	9860	9860	9860	9860	0
476	20240314	113300	13658240	9860	9860	9860	9860	0
477	20240314	113200	13658240	9860	9860	9860	9860	0
478	20240314	113100	13658240	9860	9860	9860	9860	1
479	20240314	113000	13648380	9860	9860	9860	9860	0
480	20240314	112900	13648380	9860	9860	9860	9860	0
481	20240314	112800	13648380	9860	9860	9860	9860	0
482	20240314	112700	13648380	9860	9860	9860	9860	0
483	20240314	112600	13648380	9860	9860	9860	9860	0
484	20240314	112500	13648380	9860	9860	9860	9860	0
485	20240314	112400	13648380	9860	9860	9860	9860	0
486	20240314	112300	13648380	9860	9860	9860	9860	0
487	20240314	112200	13648380	9860	9860	9860	9860	0
488	20240314	112100	13648380	9860	9860	9860	9860	0
489	20240314	112000	13648380	9860	9860	9860	9860	0
490	20240314	111900	13648380	9860	9860	9860	9860	0
491	20240314	111800	13648380	9860	9860	9860	9860	0
492	20240314	111700	13648380	9860	9860	9860	9860	0
493	20240314	111600	13648380	9860	9860	9860	9860	0
494	20240314	111500	13648380	9860	9860	9860	9860	0
495	20240314	111400	13648380	9860	9860	9860	9860	0
496	20240314	111300	13648380	9860	9860	9860	9860	0
497	20240314	111200	13648380	9860	9860	9860	9860	0
498	20240314	111100	13648380	9860	9860	9860	9860	4
499	20240314	111000	13608940	9860	9860	9860	9860	35
500	20240314	110900	13263840	9880	9880	9880	9880	0
501	20240314	110800	13263840	9880	9880	9880	9880	0
502	20240314	110700	13263840	9880	9880	9880	9880	0
503	20240314	110600	13263840	9880	9880	9880	9880	0
504	20240314	110500	13263840	9880	9880	9880	9880	0
505	20240314	110400	13263840	9880	9880	9880	9880	0
506	20240314	110300	13263840	9880	9880	9880	9880	0
507	20240314	110200	13263840	9880	9880	9880	9880	0
508	20240314	110100	13263840	9880	9880	9880	9880	0
509	20240314	110000	13263840	9880	9880	9880	9880	0
510	20240314	105900	13263840	9880	9880	9880	9880	0
511	20240314	105800	13263840	9880	9870	9880	9870	3
512	20240314	105700	13234210	9870	9870	9870	9870	0
513	20240314	105600	13234210	9870	9870	9870	9870	0
514	20240314	105500	13234210	9870	9870	9880	9870	3
515	20240314	105400	13204590	9860	9860	9860	9860	0
516	20240314	105300	13204590	9860	9860	9860	9860	10
517	20240314	105200	13105990	9880	9880	9880	9880	0
518	20240314	105100	13105990	9880	9880	9880	9880	0
519	20240314	105000	13105990	9880	9880	9880	9880	0
520	20240314	104900	13105990	9880	9880	9880	9880	0
521	20240314	104800	13105990	9880	9880	9880	9880	0
522	20240314	104700	13105990	9880	9860	9880	9860	2
523	20240314	104600	13086250	9890	9890	9890	9890	0
524	20240314	104500	13086250	9890	9890	9890	9890	0
525	20240314	104400	13086250	9890	9890	9890	9890	0
526	20240314	104300	13086250	9890	9890	9890	9890	0
527	20240314	104200	13086250	9890	9890	9890	9890	0
528	20240314	104100	13086250	9890	9890	9890	9890	0
529	20240314	104000	13086250	9890	9890	9890	9890	0
530	20240314	103900	13086250	9890	9850	9890	9850	2
531	20240314	103800	13066510	9870	9850	9870	9850	2
532	20240314	103700	13046790	9890	9840	9890	9840	76
533	20240314	103600	12298850	9840	9840	9840	9840	0
534	20240314	103500	12298850	9840	9840	9840	9840	0
535	20240314	103400	12298850	9840	9840	9840	9840	70
536	20240314	103300	11610050	9850	9850	9850	9850	0
537	20240314	103200	11610050	9850	9860	9860	9850	213
538	20240314	103100	9510440	9860	9860	9860	9860	123
539	20240314	103000	8297660	9860	9860	9860	9860	0
540	20240314	102900	8297660	9860	9860	9860	9860	0
541	20240314	102800	8297660	9860	9860	9860	9860	0
542	20240314	102700	8297660	9860	9870	9870	9860	200
543	20240314	102600	6324620	9890	9890	9890	9890	0
544	20240314	102500	6324620	9890	9890	9890	9890	0
545	20240314	102400	6324620	9890	9880	9900	9880	3
546	20240314	102300	6294950	9890	9880	9900	9880	5
547	20240314	102200	6245510	9890	9890	9890	9890	0
548	20240314	102100	6245510	9890	9890	9890	9890	0
549	20240314	102000	6245510	9890	9880	9900	9880	212
550	20240314	101900	4146840	9870	9870	9870	9870	5
551	20240314	101800	4097490	9900	9900	9900	9900	0
552	20240314	101700	4097490	9900	9900	9900	9900	0
553	20240314	101600	4097490	9900	9900	9900	9900	0
554	20240314	101500	4097490	9900	9900	9900	9900	0
555	20240314	101400	4097490	9900	9900	9900	9900	0
556	20240314	101300	4097490	9900	9900	9900	9900	0
557	20240314	101200	4097490	9900	9900	9900	9900	0
558	20240314	101100	4097490	9900	9900	9900	9900	0
559	20240314	101000	4097490	9900	9900	9900	9900	0
560	20240314	100900	4097490	9900	9900	9900	9900	0
561	20240314	100800	4097490	9900	9900	9900	9900	0
562	20240314	100700	4097490	9900	9900	9900	9900	0
563	20240314	100600	4097490	9900	9900	9900	9900	0
564	20240314	100500	4097490	9900	9900	9900	9900	0
565	20240314	100400	4097490	9900	9900	9900	9900	0
566	20240314	100300	4097490	9900	9900	9900	9900	0
567	20240314	100200	4097490	9900	9900	9900	9900	0
568	20240314	100100	4097490	9900	9900	9900	9900	0
569	20240314	100000	4097490	9900	9900	9900	9900	0
570	20240314	095900	4097490	9900	9900	9900	9900	0
571	20240314	095800	4097490	9900	9900	9900	9900	0
572	20240314	095700	4097490	9900	9870	9900	9870	2
573	20240314	095600	4077720	9900	9900	9900	9900	0
574	20240314	095500	4077720	9900	9870	9900	9870	12
575	20240314	095400	3959050	9900	9870	9900	9870	4
576	20240314	095300	3919480	9860	9860	9860	9860	0
577	20240314	095200	3919480	9860	9860	9860	9860	0
578	20240314	095100	3919480	9860	9860	9860	9860	2
579	20240314	095000	3899760	9900	9900	9900	9900	0
580	20240314	094900	3899760	9900	9900	9900	9900	0
581	20240314	094800	3899760	9900	9900	9900	9900	0
582	20240314	094700	3899760	9900	9900	9900	9900	0
583	20240314	094600	3899760	9900	9900	9900	9900	0
584	20240314	094500	3899760	9900	9900	9900	9900	0
585	20240314	094400	3899760	9900	9900	9900	9900	0
586	20240314	094300	3899760	9900	9900	9900	9900	0
587	20240314	094200	3899760	9900	9900	9900	9900	0
588	20240314	094100	3899760	9900	9900	9900	9900	0
589	20240314	094000	3899760	9900	9900	9900	9900	0
590	20240314	093900	3899760	9900	9900	9900	9900	0
591	20240314	093800	3899760	9900	9900	9900	9900	0
592	20240314	093700	3899760	9900	9900	9900	9900	0
593	20240314	093600	3899760	9900	9900	9900	9900	0
594	20240314	093500	3899760	9900	9900	9900	9900	0
595	20240314	093400	3899760	9900	9900	9900	9900	0
596	20240314	093300	3899760	9900	9900	9900	9900	0
597	20240314	093200	3899760	9900	9900	9900	9900	0
598	20240314	093100	3899760	9900	9900	9900	9900	0
599	20240314	093000	3899760	9900	9900	9900	9900	0
600	20240314	092900	3899760	9900	9900	9900	9900	0
601	20240314	092800	3899760	9900	9900	9900	9900	0
602	20240314	092700	3899760	9900	9900	9900	9900	0
603	20240314	092600	3899760	9900	9900	9900	9900	0
604	20240314	092500	3899760	9900	9900	9900	9900	0
605	20240314	092400	3899760	9900	9900	9900	9900	0
606	20240314	092300	3899760	9900	9900	9900	9900	0
607	20240314	092200	3899760	9900	9890	9900	9890	61
608	20240314	092100	3296460	9890	9890	9890	9890	100
609	20240314	092000	2307460	9890	9890	9890	9890	0
610	20240314	091900	2307460	9890	9890	9890	9890	0
611	20240314	091800	2307460	9890	9890	9890	9890	0
612	20240314	091700	2307460	9890	9890	9890	9890	0
613	20240314	091600	2307460	9890	9890	9890	9890	0
614	20240314	091500	2307460	9890	9890	9890	9890	1
615	20240314	091400	2297570	9870	9870	9870	9870	0
616	20240314	091300	2297570	9870	9870	9870	9870	0
617	20240314	091200	2297570	9870	9870	9870	9870	0
618	20240314	091100	2297570	9870	9870	9870	9870	0
619	20240314	091000	2297570	9870	9870	9870	9870	0
620	20240314	090900	2297570	9870	9870	9870	9870	0
621	20240314	090800	2297570	9870	9870	9870	9870	0
622	20240314	090700	2297570	9870	9870	9870	9870	0
623	20240314	090600	2297570	9870	9870	9870	9870	16
624	20240314	090500	2139650	9890	9890	9890	9890	0
625	20240314	090400	2139650	9890	9890	9890	9890	0
626	20240314	090300	2139650	9890	9890	9890	9890	0
627	20240314	090200	2139650	9890	9890	9890	9890	1
628	20240314	090100	2129760	9860	9860	9860	9860	0
629	20240314	090000	2129760	9860	9860	9860	9860	216