KissMeData/264660/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	205300	49600090	13010	13010	13010	13010	400
3	20240314	205200	49600090	13010	13010	13010	13010	0
4	20240314	205100	49600090	13010	13010	13010	13010	0
5	20240314	205000	49600090	13010	13010	13010	13010	0
6	20240314	204900	49600090	13010	13010	13010	13010	0
7	20240314	204800	49600090	13010	13010	13010	13010	0
8	20240314	204700	49600090	13010	13010	13010	13010	0
9	20240314	204600	49600090	13010	13010	13010	13010	0
10	20240314	204500	49600090	13010	13010	13010	13010	0
11	20240314	204400	49600090	13010	13010	13010	13010	0
12	20240314	204300	49600090	13010	13010	13010	13010	0
13	20240314	204200	49600090	13010	13010	13010	13010	0
14	20240314	204100	49600090	13010	13010	13010	13010	0
15	20240314	204000	49600090	13010	13010	13010	13010	0
16	20240314	203900	49600090	13010	13010	13010	13010	0
17	20240314	203800	49600090	13010	13010	13010	13010	0
18	20240314	203700	49600090	13010	13010	13010	13010	0
19	20240314	203600	49600090	13010	13010	13010	13010	0
20	20240314	203500	49600090	13010	13010	13010	13010	0
21	20240314	203400	49600090	13010	13010	13010	13010	0
22	20240314	203300	49600090	13010	13010	13010	13010	0
23	20240314	203200	49600090	13010	13010	13010	13010	0
24	20240314	203100	49600090	13010	13010	13010	13010	0
25	20240314	203000	49600090	13010	13010	13010	13010	0
26	20240314	202900	49600090	13010	13010	13010	13010	0
27	20240314	202800	49600090	13010	13010	13010	13010	0
28	20240314	202700	49600090	13010	13010	13010	13010	0
29	20240314	202600	49600090	13010	13010	13010	13010	0
30	20240314	202500	49600090	13010	13010	13010	13010	0
31	20240314	202400	49600090	13010	13010	13010	13010	0
32	20240314	202300	49600090	13010	13010	13010	13010	400
33	20240314	202200	49600090	13010	13010	13010	13010	0
34	20240314	202100	49600090	13010	13010	13010	13010	0
35	20240314	202000	49600090	13010	13010	13010	13010	0
36	20240314	201900	49600090	13010	13010	13010	13010	0
37	20240314	201800	49600090	13010	13010	13010	13010	0
38	20240314	201700	49600090	13010	13010	13010	13010	0
39	20240314	201600	49600090	13010	13010	13010	13010	0
40	20240314	201500	49600090	13010	13010	13010	13010	0
41	20240314	201400	49600090	13010	13010	13010	13010	0
42	20240314	201300	49600090	13010	13010	13010	13010	0
43	20240314	201200	49600090	13010	13010	13010	13010	0
44	20240314	201100	49600090	13010	13010	13010	13010	0
45	20240314	201000	49600090	13010	13010	13010	13010	0
46	20240314	200900	49600090	13010	13010	13010	13010	0
47	20240314	200800	49600090	13010	13010	13010	13010	0
48	20240314	200700	49600090	13010	13010	13010	13010	0
49	20240314	200600	49600090	13010	13010	13010	13010	0
50	20240314	200500	49600090	13010	13010	13010	13010	0
51	20240314	200400	49600090	13010	13010	13010	13010	0
52	20240314	200300	49600090	13010	13010	13010	13010	0
53	20240314	200200	49600090	13010	13010	13010	13010	0
54	20240314	200100	49600090	13010	13010	13010	13010	0
55	20240314	200000	49600090	13010	13010	13010	13010	0
56	20240314	195900	49600090	13010	13010	13010	13010	0
57	20240314	195800	49600090	13010	13010	13010	13010	0
58	20240314	195700	49600090	13010	13010	13010	13010	0
59	20240314	195600	49600090	13010	13010	13010	13010	0
60	20240314	195500	49600090	13010	13010	13010	13010	0
61	20240314	195400	49600090	13010	13010	13010	13010	0
62	20240314	195300	49600090	13010	13010	13010	13010	400
63	20240314	195200	49600090	13010	13010	13010	13010	0
64	20240314	195100	49600090	13010	13010	13010	13010	0
65	20240314	195000	49600090	13010	13010	13010	13010	0
66	20240314	194900	49600090	13010	13010	13010	13010	0
67	20240314	194800	49600090	13010	13010	13010	13010	0
68	20240314	194700	49600090	13010	13010	13010	13010	0
69	20240314	194600	49600090	13010	13010	13010	13010	0
70	20240314	194500	49600090	13010	13010	13010	13010	0
71	20240314	194400	49600090	13010	13010	13010	13010	0
72	20240314	194300	49600090	13010	13010	13010	13010	0
73	20240314	194200	49600090	13010	13010	13010	13010	0
74	20240314	194100	49600090	13010	13010	13010	13010	0
75	20240314	194000	49600090	13010	13010	13010	13010	0
76	20240314	193900	49600090	13010	13010	13010	13010	0
77	20240314	193800	49600090	13010	13010	13010	13010	0
78	20240314	193700	49600090	13010	13010	13010	13010	0
79	20240314	193600	49600090	13010	13010	13010	13010	0
80	20240314	193500	49600090	13010	13010	13010	13010	0
81	20240314	193400	49600090	13010	13010	13010	13010	0
82	20240314	193300	49600090	13010	13010	13010	13010	0
83	20240314	193200	49600090	13010	13010	13010	13010	0
84	20240314	193100	49600090	13010	13010	13010	13010	0
85	20240314	193000	49600090	13010	13010	13010	13010	0
86	20240314	192900	49600090	13010	13010	13010	13010	0
87	20240314	192800	49600090	13010	13010	13010	13010	0
88	20240314	192700	49600090	13010	13010	13010	13010	0
89	20240314	192600	49600090	13010	13010	13010	13010	0
90	20240314	192500	49600090	13010	13010	13010	13010	0
91	20240314	192400	49600090	13010	13010	13010	13010	0
92	20240314	192300	49600090	13010	13010	13010	13010	400
93	20240314	192200	49600090	13010	13010	13010	13010	0
94	20240314	192100	49600090	13010	13010	13010	13010	0
95	20240314	192000	49600090	13010	13010	13010	13010	0
96	20240314	191900	49600090	13010	13010	13010	13010	0
97	20240314	191800	49600090	13010	13010	13010	13010	0
98	20240314	191700	49600090	13010	13010	13010	13010	0
99	20240314	191600	49600090	13010	13010	13010	13010	0
100	20240314	191500	49600090	13010	13010	13010	13010	0
101	20240314	191400	49600090	13010	13010	13010	13010	0
102	20240314	191300	49600090	13010	13010	13010	13010	0
103	20240314	191200	49600090	13010	13010	13010	13010	0
104	20240314	191100	49600090	13010	13010	13010	13010	0
105	20240314	191000	49600090	13010	13010	13010	13010	0
106	20240314	190900	49600090	13010	13010	13010	13010	0
107	20240314	190800	49600090	13010	13010	13010	13010	0
108	20240314	190700	49600090	13010	13010	13010	13010	0
109	20240314	190600	49600090	13010	13010	13010	13010	0
110	20240314	190500	49600090	13010	13010	13010	13010	0
111	20240314	190400	49600090	13010	13010	13010	13010	0
112	20240314	190300	49600090	13010	13010	13010	13010	0
113	20240314	190200	49600090	13010	13010	13010	13010	0
114	20240314	190100	49600090	13010	13010	13010	13010	0
115	20240314	190000	49600090	13010	13010	13010	13010	0
116	20240314	185900	49600090	13010	13010	13010	13010	0
117	20240314	185800	49600090	13010	13010	13010	13010	0
118	20240314	185700	49600090	13010	13010	13010	13010	0
119	20240314	185600	49600090	13010	13010	13010	13010	0
120	20240314	185500	49600090	13010	13010	13010	13010	0
121	20240314	185400	49600090	13010	13010	13010	13010	0
122	20240314	185300	49600090	13010	13010	13010	13010	400
123	20240314	185200	49600090	13010	13010	13010	13010	0
124	20240314	185100	49600090	13010	13010	13010	13010	0
125	20240314	185000	49600090	13010	13010	13010	13010	0
126	20240314	184900	49600090	13010	13010	13010	13010	0
127	20240314	184800	49600090	13010	13010	13010	13010	0
128	20240314	184700	49600090	13010	13010	13010	13010	0
129	20240314	184600	49600090	13010	13010	13010	13010	0
130	20240314	184500	49600090	13010	13010	13010	13010	0
131	20240314	184400	49600090	13010	13010	13010	13010	0
132	20240314	184300	49600090	13010	13010	13010	13010	0
133	20240314	184200	49600090	13010	13010	13010	13010	0
134	20240314	184100	49600090	13010	13010	13010	13010	0
135	20240314	184000	49600090	13010	13010	13010	13010	0
136	20240314	183900	49600090	13010	13010	13010	13010	0
137	20240314	183800	49600090	13010	13010	13010	13010	0
138	20240314	183700	49600090	13010	13010	13010	13010	0
139	20240314	183600	49600090	13010	13010	13010	13010	0
140	20240314	183500	49600090	13010	13010	13010	13010	0
141	20240314	183400	49600090	13010	13010	13010	13010	0
142	20240314	183300	49600090	13010	13010	13010	13010	0
143	20240314	183200	49600090	13010	13010	13010	13010	0
144	20240314	183100	49600090	13010	13010	13010	13010	0
145	20240314	183000	49600090	13010	13010	13010	13010	0
146	20240314	182900	49600090	13010	13010	13010	13010	0
147	20240314	182800	49600090	13010	13010	13010	13010	0
148	20240314	182700	49600090	13010	13010	13010	13010	0
149	20240314	182600	49600090	13010	13010	13010	13010	0
150	20240314	182500	49600090	13010	13010	13010	13010	0
151	20240314	182400	49600090	13010	13010	13010	13010	0
152	20240314	182300	49600090	13010	13010	13010	13010	400
153	20240314	182200	49600090	13010	13010	13010	13010	0
154	20240314	182100	49600090	13010	13010	13010	13010	0
155	20240314	182000	49600090	13010	13010	13010	13010	0
156	20240314	181900	49600090	13010	13010	13010	13010	0
157	20240314	181800	49600090	13010	13010	13010	13010	0
158	20240314	181700	49600090	13010	13010	13010	13010	0
159	20240314	181600	49600090	13010	13010	13010	13010	0
160	20240314	181500	49600090	13010	13010	13010	13010	0
161	20240314	181400	49600090	13010	13010	13010	13010	0
162	20240314	181300	49600090	13010	13010	13010	13010	0
163	20240314	181200	49600090	13010	13010	13010	13010	0
164	20240314	181100	49600090	13010	13010	13010	13010	0
165	20240314	181000	49600090	13010	13010	13010	13010	0
166	20240314	180900	49600090	13010	13010	13010	13010	0
167	20240314	180800	49600090	13010	13010	13010	13010	0
168	20240314	180700	49600090	13010	13010	13010	13010	0
169	20240314	180600	49600090	13010	13010	13010	13010	0
170	20240314	180500	49600090	13010	13010	13010	13010	0
171	20240314	180400	49600090	13010	13010	13010	13010	0
172	20240314	180300	49600090	13010	13010	13010	13010	0
173	20240314	180200	49600090	13010	13010	13010	13010	0
174	20240314	180100	49600090	13010	13010	13010	13010	0
175	20240314	180000	49600090	13010	13010	13010	13010	0
176	20240314	175900	49600090	13010	13010	13010	13010	0
177	20240314	175800	49600090	13010	13010	13010	13010	0
178	20240314	175700	49600090	13010	13010	13010	13010	0
179	20240314	175600	49600090	13010	13010	13010	13010	0
180	20240314	175500	49600090	13010	13010	13010	13010	0
181	20240314	175400	49600090	13010	13010	13010	13010	0
182	20240314	175300	49600090	13010	13010	13010	13010	400
183	20240314	175200	49600090	13010	13010	13010	13010	0
184	20240314	175100	49600090	13010	13010	13010	13010	0
185	20240314	175000	49600090	13010	13010	13010	13010	0
186	20240314	174900	49600090	13010	13010	13010	13010	0
187	20240314	174800	49600090	13010	13010	13010	13010	0
188	20240314	174700	49600090	13010	13010	13010	13010	0
189	20240314	174600	49600090	13010	13010	13010	13010	0
190	20240314	174500	49600090	13010	13010	13010	13010	0
191	20240314	174400	49600090	13010	13010	13010	13010	0
192	20240314	174300	49600090	13010	13010	13010	13010	0
193	20240314	174200	49600090	13010	13010	13010	13010	0
194	20240314	174100	49600090	13010	13010	13010	13010	0
195	20240314	174000	49600090	13010	13010	13010	13010	0
196	20240314	173900	49600090	13010	13010	13010	13010	0
197	20240314	173800	49600090	13010	13010	13010	13010	0
198	20240314	173700	49600090	13010	13010	13010	13010	0
199	20240314	173600	49600090	13010	13010	13010	13010	0
200	20240314	173500	49600090	13010	13010	13010	13010	0
201	20240314	173400	49600090	13010	13010	13010	13010	0
202	20240314	173300	49600090	13010	13010	13010	13010	0
203	20240314	173200	49600090	13010	13010	13010	13010	0
204	20240314	173100	49600090	13010	13010	13010	13010	0
205	20240314	173000	49600090	13010	13010	13010	13010	0
206	20240314	172900	49600090	13010	13010	13010	13010	0
207	20240314	172800	49600090	13010	13010	13010	13010	0
208	20240314	172700	49600090	13010	13010	13010	13010	0
209	20240314	172600	49600090	13010	13010	13010	13010	0
210	20240314	172500	49600090	13010	13010	13010	13010	0
211	20240314	172400	49600090	13010	13010	13010	13010	0
212	20240314	172300	49600090	13010	13010	13010	13010	400
213	20240314	172200	49600090	13010	13010	13010	13010	0
214	20240314	172100	49600090	13010	13010	13010	13010	0
215	20240314	172000	49600090	13010	13010	13010	13010	0
216	20240314	171900	49600090	13010	13010	13010	13010	0
217	20240314	171800	49600090	13010	13010	13010	13010	0
218	20240314	171700	49600090	13010	13010	13010	13010	0
219	20240314	171600	49600090	13010	13010	13010	13010	0
220	20240314	171500	49600090	13010	13010	13010	13010	0
221	20240314	171400	49600090	13010	13010	13010	13010	0
222	20240314	171300	49600090	13010	13010	13010	13010	0
223	20240314	171200	49600090	13010	13010	13010	13010	0
224	20240314	171100	49600090	13010	13010	13010	13010	0
225	20240314	171000	49600090	13010	13010	13010	13010	0
226	20240314	170900	49600090	13010	13010	13010	13010	0
227	20240314	170800	49600090	13010	13010	13010	13010	0
228	20240314	170700	49600090	13010	13010	13010	13010	0
229	20240314	170600	49600090	13010	13010	13010	13010	0
230	20240314	170500	49600090	13010	13010	13010	13010	0
231	20240314	170400	49600090	13010	13010	13010	13010	0
232	20240314	170300	49600090	13010	13010	13010	13010	0
233	20240314	170200	49600090	13010	13010	13010	13010	0
234	20240314	170100	49600090	13010	13010	13010	13010	0
235	20240314	170000	49600090	13010	13010	13010	13010	0
236	20240314	165900	49600090	13010	13010	13010	13010	0
237	20240314	165800	49600090	13010	13010	13010	13010	0
238	20240314	165700	49600090	13010	13010	13010	13010	0
239	20240314	165600	49600090	13010	13010	13010	13010	0
240	20240314	165500	49600090	13010	13010	13010	13010	0
241	20240314	165400	49600090	13010	13010	13010	13010	0
242	20240314	165300	49600090	13010	13010	13010	13010	400
243	20240314	165200	49600090	13010	13010	13010	13010	0
244	20240314	165100	49600090	13010	13010	13010	13010	0
245	20240314	165000	49600090	13010	13010	13010	13010	0
246	20240314	164900	49600090	13010	13010	13010	13010	0
247	20240314	164800	49600090	13010	13010	13010	13010	0
248	20240314	164700	49600090	13010	13010	13010	13010	0
249	20240314	164600	49600090	13010	13010	13010	13010	0
250	20240314	164500	49600090	13010	13010	13010	13010	0
251	20240314	164400	49600090	13010	13010	13010	13010	0
252	20240314	164300	49600090	13010	13010	13010	13010	0
253	20240314	164200	49600090	13010	13010	13010	13010	0
254	20240314	164100	49600090	13010	13010	13010	13010	0
255	20240314	164000	49600090	13010	13010	13010	13010	0
256	20240314	163900	49600090	13010	13010	13010	13010	0
257	20240314	163800	49600090	13010	13010	13010	13010	0
258	20240314	163700	49600090	13010	13010	13010	13010	0
259	20240314	163600	49600090	13010	13010	13010	13010	0
260	20240314	163500	49600090	13010	13010	13010	13010	0
261	20240314	163400	49600090	13010	13010	13010	13010	0
262	20240314	163300	49600090	13010	13010	13010	13010	0
263	20240314	163200	49600090	13010	13010	13010	13010	0
264	20240314	163100	49600090	13010	13010	13010	13010	0
265	20240314	163000	49600090	13010	13010	13010	13010	0
266	20240314	162900	49600090	13010	13010	13010	13010	0
267	20240314	162800	49600090	13010	13010	13010	13010	0
268	20240314	162700	49600090	13010	13010	13010	13010	0
269	20240314	162600	49600090	13010	13010	13010	13010	0
270	20240314	162500	49600090	13010	13010	13010	13010	0
271	20240314	162400	49600090	13010	13010	13010	13010	0
272	20240314	162300	49600090	13010	13010	13010	13010	400
273	20240314	162200	49600090	13010	13010	13010	13010	0
274	20240314	162100	49600090	13010	13010	13010	13010	0
275	20240314	162000	49600090	13010	13010	13010	13010	0
276	20240314	161900	49600090	13010	13010	13010	13010	0
277	20240314	161800	49600090	13010	13010	13010	13010	0
278	20240314	161700	49600090	13010	13010	13010	13010	0
279	20240314	161600	49600090	13010	13010	13010	13010	0
280	20240314	161500	49600090	13010	13010	13010	13010	0
281	20240314	161400	49600090	13010	13010	13010	13010	0
282	20240314	161300	49600090	13010	13010	13010	13010	0
283	20240314	161200	49600090	13010	13010	13010	13010	0
284	20240314	161100	49600090	13010	13010	13010	13010	0
285	20240314	161000	49600090	13010	13010	13010	13010	0
286	20240314	160900	49600090	13010	13010	13010	13010	0
287	20240314	160800	49600090	13010	13010	13010	13010	0
288	20240314	160700	49600090	13010	13010	13010	13010	0
289	20240314	160600	49600090	13010	13010	13010	13010	0
290	20240314	160500	49600090	13010	13010	13010	13010	0
291	20240314	160400	49600090	13010	13010	13010	13010	0
292	20240314	160300	49600090	13010	13010	13010	13010	0
293	20240314	160200	49600090	13010	13010	13010	13010	0
294	20240314	160100	49600090	13010	13010	13010	13010	0
295	20240314	160000	49600090	13010	13010	13010	13010	0
296	20240314	155900	49600090	13010	13010	13010	13010	0
297	20240314	155800	49600090	13010	13010	13010	13010	0
298	20240314	155700	49600090	13010	13010	13010	13010	0
299	20240314	155600	49600090	13010	13010	13010	13010	0
300	20240314	155500	49600090	13010	13010	13010	13010	0
301	20240314	155400	49600090	13010	13010	13010	13010	0
302	20240314	155300	49600090	13010	13010	13010	13010	400
303	20240314	155200	49600090	13010	13010	13010	13010	0
304	20240314	155100	49600090	13010	13010	13010	13010	0
305	20240314	155000	49600090	13010	13010	13010	13010	0
306	20240314	154900	49600090	13010	13010	13010	13010	0
307	20240314	154800	49600090	13010	13010	13010	13010	0
308	20240314	154700	49600090	13010	13010	13010	13010	0
309	20240314	154600	49600090	13010	13010	13010	13010	0
310	20240314	154500	49600090	13010	13010	13010	13010	0
311	20240314	154400	49600090	13010	13010	13010	13010	0
312	20240314	154300	49600090	13010	13010	13010	13010	0
313	20240314	154200	49600090	13010	13010	13010	13010	0
314	20240314	154100	49600090	13010	13010	13010	13010	0
315	20240314	154000	49600090	13010	13010	13010	13010	0
316	20240314	153900	49600090	13010	13010	13010	13010	0
317	20240314	153800	49600090	13010	13010	13010	13010	0
318	20240314	153700	49600090	13010	13010	13010	13010	0
319	20240314	153600	49600090	13010	13010	13010	13010	0
320	20240314	153500	49600090	13010	13010	13010	13010	0
321	20240314	153400	49600090	13010	13010	13010	13010	0
322	20240314	153300	49600090	13010	13010	13010	13010	0
323	20240314	153200	49600090	13010	13010	13010	13010	0
324	20240314	153100	49600090	13010	13010	13010	13010	0
325	20240314	153000	49600090	13010	13010	13010	13010	400
326	20240314	152900	44396090	13010	13010	13010	13010	0
327	20240314	152800	44396090	13010	13010	13010	13010	0
328	20240314	152700	44396090	13010	13010	13010	13010	0
329	20240314	152600	44396090	13010	13010	13010	13010	0
330	20240314	152500	44396090	13010	13010	13010	13010	0
331	20240314	152400	44396090	13010	13010	13010	13010	0
332	20240314	152300	44396090	13010	13010	13010	13010	0
333	20240314	152200	44396090	13010	13010	13010	13010	0
334	20240314	152100	44396090	13010	13010	13010	13010	0
335	20240314	152000	44396090	13010	13010	13010	13010	0
336	20240314	151900	44396090	13010	13010	13010	13010	0
337	20240314	151800	44396090	13010	13010	13010	13010	0
338	20240314	151700	44396090	13010	13010	13010	13010	0
339	20240314	151600	44396090	13010	13010	13010	13010	0
340	20240314	151500	44396090	13010	13010	13010	13010	0
341	20240314	151400	44396090	13010	13010	13010	13010	0
342	20240314	151300	44396090	13010	13010	13010	13010	8
343	20240314	151200	44292010	12960	12960	12960	12960	0
344	20240314	151100	44292010	12960	12960	12960	12960	0
345	20240314	151000	44292010	12960	12970	12970	12960	2
346	20240314	150900	44266080	12960	12960	12970	12960	14
347	20240314	150800	44084620	12950	12960	12960	12950	3
348	20240314	150700	44045750	12960	12970	12970	12960	67
349	20240314	150600	43177390	12970	12970	12970	12970	0
350	20240314	150500	43177390	12970	12970	12970	12970	0
351	20240314	150400	43177390	12970	12970	12970	12970	0
352	20240314	150300	43177390	12970	12970	12970	12970	0
353	20240314	150200	43177390	12970	12970	12970	12970	0
354	20240314	150100	43177390	12970	12970	12970	12970	0
355	20240314	150000	43177390	12970	12970	12970	12970	0
356	20240314	145900	43177390	12970	12970	12970	12970	7
357	20240314	145800	43086600	12960	12960	12960	12960	2
358	20240314	145700	43060680	12970	12970	12970	12970	0
359	20240314	145600	43060680	12970	12980	12980	12970	100
360	20240314	145500	41763350	12980	12980	12980	12980	0
361	20240314	145400	41763350	12980	12990	12990	12980	79
362	20240314	145300	40737910	13010	13010	13010	13010	0
363	20240314	145200	40737910	13010	13010	13010	13010	0
364	20240314	145100	40737910	13010	13010	13010	13010	0
365	20240314	145000	40737910	13010	13010	13010	13010	0
366	20240314	144900	40737910	13010	13000	13010	13000	8
367	20240314	144800	40633870	13000	13000	13000	13000	0
368	20240314	144700	40633870	13000	13000	13000	13000	0
369	20240314	144600	40633870	13000	13000	13000	13000	0
370	20240314	144500	40633870	13000	12980	13000	12980	20
371	20240314	144400	40373890	12980	12980	12980	12980	8
372	20240314	144300	40270050	12960	12960	12960	12960	0
373	20240314	144200	40270050	12960	12960	12960	12960	0
374	20240314	144100	40270050	12960	12960	12960	12960	0
375	20240314	144000	40270050	12960	12960	12960	12960	0
376	20240314	143900	40270050	12960	12960	12960	12960	1
377	20240314	143800	40257090	12960	12960	12960	12960	0
378	20240314	143700	40257090	12960	12960	12960	12960	0
379	20240314	143600	40257090	12960	12960	12960	12960	0
380	20240314	143500	40257090	12960	12960	12960	12960	0
381	20240314	143400	40257090	12960	12960	12960	12960	0
382	20240314	143300	40257090	12960	12960	12960	12960	0
383	20240314	143200	40257090	12960	12960	12960	12960	0
384	20240314	143100	40257090	12960	12960	12960	12960	0
385	20240314	143000	40257090	12960	12960	12960	12960	0
386	20240314	142900	40257090	12960	12960	12960	12960	0
387	20240314	142800	40257090	12960	12960	12960	12960	0
388	20240314	142700	40257090	12960	12960	12960	12960	0
389	20240314	142600	40257090	12960	12960	12960	12960	0
390	20240314	142500	40257090	12960	12960	12960	12960	0
391	20240314	142400	40257090	12960	12960	12960	12960	0
392	20240314	142300	40257090	12960	12960	12960	12960	1
393	20240314	142200	40244130	13010	13010	13010	13010	0
394	20240314	142100	40244130	13010	13010	13010	13010	0
395	20240314	142000	40244130	13010	13010	13010	13010	0
396	20240314	141900	40244130	13010	13010	13010	13010	0
397	20240314	141800	40244130	13010	12960	13010	12960	3
398	20240314	141700	40205150	12960	12960	12960	12960	0
399	20240314	141600	40205150	12960	12960	12960	12960	0
400	20240314	141500	40205150	12960	12960	12960	12960	0
401	20240314	141400	40205150	12960	12960	12960	12960	0
402	20240314	141300	40205150	12960	12960	12960	12960	0
403	20240314	141200	40205150	12960	12970	12970	12960	11
404	20240314	141100	40062570	12960	12960	12960	12960	1
405	20240314	141000	40049610	13010	13010	13010	13010	0
406	20240314	140900	40049610	13010	13000	13010	13000	77
407	20240314	140800	39048530	13000	13000	13000	13000	0
408	20240314	140700	39048530	13000	13000	13000	13000	0
409	20240314	140600	39048530	13000	13000	13000	13000	0
410	20240314	140500	39048530	13000	13000	13000	13000	0
411	20240314	140400	39048530	13000	13000	13000	13000	0
412	20240314	140300	39048530	13000	13000	13000	13000	0
413	20240314	140200	39048530	13000	13000	13000	13000	0
414	20240314	140100	39048530	13000	13000	13000	13000	0
415	20240314	140000	39048530	13000	12940	13000	12940	8
416	20240314	135900	38944950	12940	12940	12940	12940	40
417	20240314	135800	38427350	12930	12930	12930	12930	0
418	20240314	135700	38427350	12930	12930	12930	12930	0
419	20240314	135600	38427350	12930	12930	12930	12930	0
420	20240314	135500	38427350	12930	12930	12930	12930	0
421	20240314	135400	38427350	12930	12930	12930	12930	0
422	20240314	135300	38427350	12930	12930	12930	12930	0
423	20240314	135200	38427350	12930	12930	12930	12930	0
424	20240314	135100	38427350	12930	12930	12930	12930	0
425	20240314	135000	38427350	12930	12930	12930	12930	4
426	20240314	134900	38375630	12930	12930	12930	12930	0
427	20240314	134800	38375630	12930	12930	12930	12930	0
428	20240314	134700	38375630	12930	12930	12930	12930	0
429	20240314	134600	38375630	12930	12930	12930	12930	0
430	20240314	134500	38375630	12930	12950	12950	12930	10
431	20240314	134400	38246190	13000	13000	13000	13000	0
432	20240314	134300	38246190	13000	13000	13000	13000	38
433	20240314	134200	37752190	13000	13000	13000	13000	0
434	20240314	134100	37752190	13000	13000	13000	13000	0
435	20240314	134000	37752190	13000	13000	13000	13000	0
436	20240314	133900	37752190	13000	13000	13000	13000	10
437	20240314	133800	37622190	13000	13000	13000	13000	0
438	20240314	133700	37622190	13000	13000	13000	13000	0
439	20240314	133600	37622190	13000	12950	13000	12950	7
440	20240314	133500	37531240	12950	12950	12950	12950	0
441	20240314	133400	37531240	12950	12950	12950	12950	0
442	20240314	133300	37531240	12950	12950	12950	12950	0
443	20240314	133200	37531240	12950	12950	12950	12950	0
444	20240314	133100	37531240	12950	12950	12950	12950	0
445	20240314	133000	37531240	12950	12950	12950	12950	0
446	20240314	132900	37531240	12950	12950	12950	12950	0
447	20240314	132800	37531240	12950	12950	12950	12950	0
448	20240314	132700	37531240	12950	12950	12950	12950	0
449	20240314	132600	37531240	12950	12950	12950	12950	0
450	20240314	132500	37531240	12950	12950	12950	12950	0
451	20240314	132400	37531240	12950	12950	12950	12950	0
452	20240314	132300	37531240	12950	12950	12950	12950	0
453	20240314	132200	37531240	12950	12950	12950	12950	0
454	20240314	132100	37531240	12950	12950	12950	12950	0
455	20240314	132000	37531240	12950	12950	12950	12950	0
456	20240314	131900	37531240	12950	12950	12950	12950	0
457	20240314	131800	37531240	12950	12950	12950	12950	0
458	20240314	131700	37531240	12950	12950	12950	12950	0
459	20240314	131600	37531240	12950	12950	12950	12950	0
460	20240314	131500	37531240	12950	12950	12950	12950	0
461	20240314	131400	37531240	12950	12950	12950	12950	0
462	20240314	131300	37531240	12950	12950	12950	12950	0
463	20240314	131200	37531240	12950	12950	12950	12950	1
464	20240314	131100	37518290	12910	12910	12910	12910	0
465	20240314	131000	37518290	12910	12920	12920	12910	100
466	20240314	130900	36226740	12950	12950	12950	12950	3
467	20240314	130800	36187890	12910	12910	12910	12910	0
468	20240314	130700	36187890	12910	12910	12910	12910	0
469	20240314	130600	36187890	12910	12910	12910	12910	0
470	20240314	130500	36187890	12910	12910	12910	12910	0
471	20240314	130400	36187890	12910	12910	12910	12910	0
472	20240314	130300	36187890	12910	12910	12910	12910	0
473	20240314	130200	36187890	12910	12910	12910	12910	24
474	20240314	130100	35878050	12920	12930	12930	12920	20
475	20240314	130000	35619610	12930	12930	12930	12930	4
476	20240314	125900	35567890	12930	12930	12930	12930	7
477	20240314	125800	35477380	12930	12920	12930	12920	184
478	20240314	125700	33099100	12920	12920	12920	12920	3
479	20240314	125600	33060340	12910	12910	12910	12910	0
480	20240314	125500	33060340	12910	12910	12910	12910	0
481	20240314	125400	33060340	12910	12910	12910	12910	0
482	20240314	125300	33060340	12910	12910	12910	12910	10
483	20240314	125200	32931240	12900	12900	12900	12900	0
484	20240314	125100	32931240	12900	12900	12900	12900	0
485	20240314	125000	32931240	12900	12900	12900	12900	1
486	20240314	124900	32918340	12900	12900	12900	12900	0
487	20240314	124800	32918340	12900	12900	12900	12900	0
488	20240314	124700	32918340	12900	12900	12900	12900	0
489	20240314	124600	32918340	12900	12900	12900	12900	0
490	20240314	124500	32918340	12900	12900	12900	12900	0
491	20240314	124400	32918340	12900	12900	12900	12900	0
492	20240314	124300	32918340	12900	12900	12900	12900	0
493	20240314	124200	32918340	12900	12900	12900	12900	1
494	20240314	124100	32905440	12910	12910	12910	12910	0
495	20240314	124000	32905440	12910	12910	12910	12910	0
496	20240314	123900	32905440	12910	12910	12910	12910	0
497	20240314	123800	32905440	12910	12910	12910	12910	0
498	20240314	123700	32905440	12910	12910	12910	12910	0
499	20240314	123600	32905440	12910	12910	12910	12910	0
500	20240314	123500	32905440	12910	12910	12910	12910	0
501	20240314	123400	32905440	12910	12910	12910	12910	0
502	20240314	123300	32905440	12910	12910	12910	12910	0
503	20240314	123200	32905440	12910	12910	12910	12910	0
504	20240314	123100	32905440	12910	12910	12910	12910	0
505	20240314	123000	32905440	12910	12910	12910	12910	2
506	20240314	122900	32879620	12910	12910	12910	12910	0
507	20240314	122800	32879620	12910	12910	12910	12910	0
508	20240314	122700	32879620	12910	12910	12910	12910	0
509	20240314	122600	32879620	12910	12910	12910	12910	0
510	20240314	122500	32879620	12910	12910	12910	12910	0
511	20240314	122400	32879620	12910	12910	12910	12910	0
512	20240314	122300	32879620	12910	12910	12910	12910	0
513	20240314	122200	32879620	12910	12920	12920	12910	56
514	20240314	122100	32156390	12930	12930	12930	12930	0
515	20240314	122000	32156390	12930	12930	12930	12930	0
516	20240314	121900	32156390	12930	12930	12930	12930	0
517	20240314	121800	32156390	12930	12930	12930	12930	19
518	20240314	121700	31910720	12930	12930	12930	12930	0
519	20240314	121600	31910720	12930	12930	12930	12930	0
520	20240314	121500	31910720	12930	12930	12930	12930	0
521	20240314	121400	31910720	12930	12930	12930	12930	0
522	20240314	121300	31910720	12930	12930	12930	12930	0
523	20240314	121200	31910720	12930	12930	12930	12930	0
524	20240314	121100	31910720	12930	12930	12930	12930	0
525	20240314	121000	31910720	12930	12930	12930	12930	2
526	20240314	120900	31884860	12930	12930	12930	12930	0
527	20240314	120800	31884860	12930	12930	12930	12930	0
528	20240314	120700	31884860	12930	12930	12930	12930	0
529	20240314	120600	31884860	12930	12930	12930	12930	2
530	20240314	120500	31859000	12930	12930	12930	12930	0
531	20240314	120400	31859000	12930	12930	12930	12930	0
532	20240314	120300	31859000	12930	12930	12930	12930	0
533	20240314	120200	31859000	12930	12930	12930	12930	0
534	20240314	120100	31859000	12930	12940	12940	12930	10
535	20240314	120000	31729630	12950	12950	12950	12950	1
536	20240314	115900	31716680	12950	12950	12950	12950	0
537	20240314	115800	31716680	12950	12950	12950	12950	0
538	20240314	115700	31716680	12950	12950	12950	12950	0
539	20240314	115600	31716680	12950	12950	12950	12950	2
540	20240314	115500	31690780	12950	12960	12960	12950	58
541	20240314	115400	30939140	12960	12960	12960	12960	0
542	20240314	115300	30939140	12960	12960	12960	12960	0
543	20240314	115200	30939140	12960	12960	12960	12960	0
544	20240314	115100	30939140	12960	12960	12960	12960	0
545	20240314	115000	30939140	12960	12960	12960	12960	0
546	20240314	114900	30939140	12960	12960	12960	12960	16
547	20240314	114800	30731780	12970	12970	12970	12970	0
548	20240314	114700	30731780	12970	12970	12970	12970	0
549	20240314	114600	30731780	12970	12970	12970	12970	0
550	20240314	114500	30731780	12970	12970	12970	12970	0
551	20240314	114400	30731780	12970	12970	12970	12970	0
552	20240314	114300	30731780	12970	12970	12970	12970	0
553	20240314	114200	30731780	12970	12970	12970	12970	0
554	20240314	114100	30731780	12970	12970	12970	12970	8
555	20240314	114000	30628020	12930	12930	12930	12930	2
556	20240314	113900	30602160	12930	12930	12930	12930	0
557	20240314	113800	30602160	12930	12930	12930	12930	0
558	20240314	113700	30602160	12930	12930	12930	12930	0
559	20240314	113600	30602160	12930	12930	12930	12930	0
560	20240314	113500	30602160	12930	12930	12930	12930	0
561	20240314	113400	30602160	12930	12930	12930	12930	0
562	20240314	113300	30602160	12930	12930	12930	12930	0
563	20240314	113200	30602160	12930	12930	12930	12930	0
564	20240314	113100	30602160	12930	12930	12930	12930	0
565	20240314	113000	30602160	12930	12930	12930	12930	0
566	20240314	112900	30602160	12930	12930	12930	12930	0
567	20240314	112800	30602160	12930	12930	12930	12930	0
568	20240314	112700	30602160	12930	12930	12930	12930	0
569	20240314	112600	30602160	12930	12930	12930	12930	0
570	20240314	112500	30602160	12930	12930	12930	12930	0
571	20240314	112400	30602160	12930	12930	12930	12930	0
572	20240314	112300	30602160	12930	12930	12930	12930	1
573	20240314	112200	30589230	12880	12880	12880	12880	0
574	20240314	112100	30589230	12880	12880	12880	12880	0
575	20240314	112000	30589230	12880	12880	12880	12880	0
576	20240314	111900	30589230	12880	12880	12880	12880	50
577	20240314	111800	29945230	12880	12880	12880	12880	0
578	20240314	111700	29945230	12880	12880	12880	12880	0
579	20240314	111600	29945230	12880	12880	12880	12880	0
580	20240314	111500	29945230	12880	12880	12880	12880	0
581	20240314	111400	29945230	12880	12880	12880	12880	0
582	20240314	111300	29945230	12880	12880	12880	12880	0
583	20240314	111200	29945230	12880	12880	12880	12880	0
584	20240314	111100	29945230	12880	12880	12880	12880	0
585	20240314	111000	29945230	12880	12880	12880	12880	0
586	20240314	110900	29945230	12880	12880	12880	12880	0
587	20240314	110800	29945230	12880	12880	12880	12880	30
588	20240314	110700	29558830	12870	12870	12870	12870	0
589	20240314	110600	29558830	12870	12870	12870	12870	0
590	20240314	110500	29558830	12870	12880	12880	12870	134
591	20240314	110400	27833720	12880	12890	12890	12880	173
592	20240314	110300	25605440	12900	12930	12930	12890	492
593	20240314	110200	19258660	12930	12930	12930	12930	0
594	20240314	110100	19258660	12930	12930	12930	12930	0
595	20240314	110000	19258660	12930	12930	12930	12930	1
596	20240314	105900	19245730	12930	12930	12930	12930	0
597	20240314	105800	19245730	12930	12930	12930	12930	0
598	20240314	105700	19245730	12930	12930	12930	12930	0
599	20240314	105600	19245730	12930	12930	12930	12930	0
600	20240314	105500	19245730	12930	12930	12930	12930	0
601	20240314	105400	19245730	12930	12930	12930	12930	0
602	20240314	105300	19245730	12930	12930	12930	12930	0
603	20240314	105200	19245730	12930	12930	12930	12930	0
604	20240314	105100	19245730	12930	12930	12930	12930	0
605	20240314	105000	19245730	12930	12930	12930	12930	0
606	20240314	104900	19245730	12930	12930	12930	12930	0
607	20240314	104800	19245730	12930	12930	12930	12930	0
608	20240314	104700	19245730	12930	12960	12960	12930	4
609	20240314	104600	19193980	12930	12930	12930	12930	0
610	20240314	104500	19193980	12930	12930	12930	12930	0
611	20240314	104400	19193980	12930	12930	12930	12930	0
612	20240314	104300	19193980	12930	12930	12930	12930	0
613	20240314	104200	19193980	12930	12930	12930	12930	0
614	20240314	104100	19193980	12930	12930	12930	12930	0
615	20240314	104000	19193980	12930	12930	12930	12930	0
616	20240314	103900	19193980	12930	12930	12930	12930	0
617	20240314	103800	19193980	12930	12930	12930	12930	0
618	20240314	103700	19193980	12930	12930	12930	12930	0
619	20240314	103600	19193980	12930	12930	12930	12930	0
620	20240314	103500	19193980	12930	12930	12930	12930	0
621	20240314	103400	19193980	12930	12930	12930	12930	0
622	20240314	103300	19193980	12930	12930	12930	12930	0
623	20240314	103200	19193980	12930	12930	12930	12930	0
624	20240314	103100	19193980	12930	12920	12930	12920	3
625	20240314	103000	19155210	12900	12900	12900	12900	1
626	20240314	102900	19142310	12900	12910	12910	12900	34
627	20240314	102800	18703480	12920	12920	12920	12920	0
628	20240314	102700	18703480	12920	12920	12920	12920	19
629	20240314	102600	18458000	12920	12920	12920	12920	0
630	20240314	102500	18458000	12920	12920	12920	12920	0
631	20240314	102400	18458000	12920	12920	12920	12920	0
632	20240314	102300	18458000	12920	12920	12920	12920	1
633	20240314	102200	18445080	12940	12940	12940	12940	0
634	20240314	102100	18445080	12940	12940	12940	12940	7
635	20240314	102000	18354500	12990	12990	12990	12990	0
636	20240314	101900	18354500	12990	12990	12990	12990	0
637	20240314	101800	18354500	12990	12990	12990	12990	0
638	20240314	101700	18354500	12990	12990	12990	12990	0
639	20240314	101600	18354500	12990	12990	12990	12990	0
640	20240314	101500	18354500	12990	12990	12990	12990	0
641	20240314	101400	18354500	12990	12990	12990	12990	0
642	20240314	101300	18354500	12990	12990	12990	12990	0
643	20240314	101200	18354500	12990	12990	12990	12990	0
644	20240314	101100	18354500	12990	12990	12990	12990	0
645	20240314	101000	18354500	12990	12990	12990	12990	0
646	20240314	100900	18354500	12990	12990	12990	12990	0
647	20240314	100800	18354500	12990	12990	12990	12990	0
648	20240314	100700	18354500	12990	12990	12990	12990	0
649	20240314	100600	18354500	12990	12990	12990	12990	0
650	20240314	100500	18354500	12990	12990	12990	12990	0
651	20240314	100400	18354500	12990	12990	12990	12990	0
652	20240314	100300	18354500	12990	12990	12990	12990	0
653	20240314	100200	18354500	12990	12990	12990	12990	1
654	20240314	100100	18341510	12970	12970	12970	12970	1
655	20240314	100000	18328540	12970	12970	12970	12970	1
656	20240314	095900	18315570	13000	13000	13000	13000	0
657	20240314	095800	18315570	13000	13000	13000	13000	0
658	20240314	095700	18315570	13000	13000	13000	13000	0
659	20240314	095600	18315570	13000	13000	13000	13000	0
660	20240314	095500	18315570	13000	13000	13000	13000	0
661	20240314	095400	18315570	13000	13000	13000	13000	0
662	20240314	095300	18315570	13000	13000	13000	13000	0
663	20240314	095200	18315570	13000	13000	13000	13000	0
664	20240314	095100	18315570	13000	13000	13000	13000	1
665	20240314	095000	18302570	12910	12950	12950	12910	250
666	20240314	094900	15073060	13000	13000	13000	13000	1
667	20240314	094800	15060060	12970	12970	12970	12970	0
668	20240314	094700	15060060	12970	12970	12970	12970	0
669	20240314	094600	15060060	12970	12970	12970	12970	0
670	20240314	094500	15060060	12970	12970	12970	12970	1
671	20240314	094400	15047090	13010	13010	13010	13010	0
672	20240314	094300	15047090	13010	13010	13010	13010	0
673	20240314	094200	15047090	13010	13010	13010	13010	1
674	20240314	094100	15034080	12910	12910	12910	12910	0
675	20240314	094000	15034080	12910	12990	12990	12910	803
676	20240314	093900	4642260	13000	13000	13000	13000	0
677	20240314	093800	4642260	13000	13000	13000	13000	0
678	20240314	093700	4642260	13000	13000	13000	13000	0
679	20240314	093600	4642260	13000	13000	13000	13000	0
680	20240314	093500	4642260	13000	13000	13000	13000	0
681	20240314	093400	4642260	13000	13000	13000	13000	0
682	20240314	093300	4642260	13000	13000	13000	13000	10
683	20240314	093200	4512260	12980	12980	12980	12980	0
684	20240314	093100	4512260	12980	12980	12980	12980	0
685	20240314	093000	4512260	12980	12980	12980	12980	0
686	20240314	092900	4512260	12980	12980	12980	12980	14
687	20240314	092800	4330540	12980	12980	12980	12980	6
688	20240314	092700	4252660	12990	12990	12990	12990	7
689	20240314	092600	4161730	12990	12990	12990	12990	1
690	20240314	092500	4148740	13000	13000	13000	13000	46
691	20240314	092400	3550740	13010	13010	13010	13010	0
692	20240314	092300	3550740	13010	13010	13010	13010	10
693	20240314	092200	3420640	13010	13010	13010	13010	20
694	20240314	092100	3160440	13000	13010	13010	13000	51
695	20240314	092000	2496970	13020	13020	13020	13020	0
696	20240314	091900	2496970	13020	13020	13020	13020	0
697	20240314	091800	2496970	13020	13020	13020	13020	0
698	20240314	091700	2496970	13020	13020	13020	13020	29
699	20240314	091600	2119390	13020	13020	13020	13020	0
700	20240314	091500	2119390	13020	13020	13020	13020	0
701	20240314	091400	2119390	13020	13020	13020	13020	0
702	20240314	091300	2119390	13020	13020	13020	13020	0
703	20240314	091200	2119390	13020	13020	13020	13020	3
704	20240314	091100	2080330	13010	13010	13010	13010	0
705	20240314	091000	2080330	13010	13010	13010	13010	0
706	20240314	090900	2080330	13010	13010	13010	13010	0
707	20240314	090800	2080330	13010	13010	13010	13010	0
708	20240314	090700	2080330	13010	13010	13010	13010	1
709	20240314	090600	2067320	13010	13010	13010	13010	0
710	20240314	090500	2067320	13010	13010	13010	13010	19
711	20240314	090400	1820130	13100	13100	13100	13100	0
712	20240314	090300	1820130	13100	13100	13100	13100	0
713	20240314	090200	1820130	13100	13100	13100	13100	58
714	20240314	090100	1060330	13100	13090	13100	13090	50
715	20240314	090000	405790	13090	13090	13090	13090	31