KissMeData/335810/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	211000	98098400	5030	5030	5030	5030	558
3	20240311	210900	98098400	5030	5030	5030	5030	0
4	20240311	210800	98098400	5030	5030	5030	5030	0
5	20240311	210700	98098400	5030	5030	5030	5030	0
6	20240311	210600	98098400	5030	5030	5030	5030	0
7	20240311	210500	98098400	5030	5030	5030	5030	0
8	20240311	210400	98098400	5030	5030	5030	5030	0
9	20240311	210300	98098400	5030	5030	5030	5030	0
10	20240311	210200	98098400	5030	5030	5030	5030	0
11	20240311	210100	98098400	5030	5030	5030	5030	0
12	20240311	210000	98098400	5030	5030	5030	5030	0
13	20240311	205900	98098400	5030	5030	5030	5030	0
14	20240311	205800	98098400	5030	5030	5030	5030	0
15	20240311	205700	98098400	5030	5030	5030	5030	0
16	20240311	205600	98098400	5030	5030	5030	5030	0
17	20240311	205500	98098400	5030	5030	5030	5030	0
18	20240311	205400	98098400	5030	5030	5030	5030	0
19	20240311	205300	98098400	5030	5030	5030	5030	0
20	20240311	205200	98098400	5030	5030	5030	5030	0
21	20240311	205100	98098400	5030	5030	5030	5030	0
22	20240311	205000	98098400	5030	5030	5030	5030	0
23	20240311	204900	98098400	5030	5030	5030	5030	0
24	20240311	204800	98098400	5030	5030	5030	5030	0
25	20240311	204700	98098400	5030	5030	5030	5030	0
26	20240311	204600	98098400	5030	5030	5030	5030	0
27	20240311	204500	98098400	5030	5030	5030	5030	0
28	20240311	204400	98098400	5030	5030	5030	5030	0
29	20240311	204300	98098400	5030	5030	5030	5030	0
30	20240311	204200	98098400	5030	5030	5030	5030	0
31	20240311	204100	98098400	5030	5030	5030	5030	0
32	20240311	204000	98098400	5030	5030	5030	5030	558
33	20240311	203900	98098400	5030	5030	5030	5030	0
34	20240311	203800	98098400	5030	5030	5030	5030	0
35	20240311	203700	98098400	5030	5030	5030	5030	0
36	20240311	203600	98098400	5030	5030	5030	5030	0
37	20240311	203500	98098400	5030	5030	5030	5030	0
38	20240311	203400	98098400	5030	5030	5030	5030	0
39	20240311	203300	98098400	5030	5030	5030	5030	0
40	20240311	203200	98098400	5030	5030	5030	5030	0
41	20240311	203100	98098400	5030	5030	5030	5030	0
42	20240311	203000	98098400	5030	5030	5030	5030	0
43	20240311	202900	98098400	5030	5030	5030	5030	0
44	20240311	202800	98098400	5030	5030	5030	5030	0
45	20240311	202700	98098400	5030	5030	5030	5030	0
46	20240311	202600	98098400	5030	5030	5030	5030	0
47	20240311	202500	98098400	5030	5030	5030	5030	0
48	20240311	202400	98098400	5030	5030	5030	5030	0
49	20240311	202300	98098400	5030	5030	5030	5030	0
50	20240311	202200	98098400	5030	5030	5030	5030	0
51	20240311	202100	98098400	5030	5030	5030	5030	0
52	20240311	202000	98098400	5030	5030	5030	5030	0
53	20240311	201900	98098400	5030	5030	5030	5030	0
54	20240311	201800	98098400	5030	5030	5030	5030	0
55	20240311	201700	98098400	5030	5030	5030	5030	0
56	20240311	201600	98098400	5030	5030	5030	5030	0
57	20240311	201500	98098400	5030	5030	5030	5030	0
58	20240311	201400	98098400	5030	5030	5030	5030	0
59	20240311	201300	98098400	5030	5030	5030	5030	0
60	20240311	201200	98098400	5030	5030	5030	5030	0
61	20240311	201100	98098400	5030	5030	5030	5030	0
62	20240311	201000	98098400	5030	5030	5030	5030	558
63	20240311	200900	98098400	5030	5030	5030	5030	0
64	20240311	200800	98098400	5030	5030	5030	5030	0
65	20240311	200700	98098400	5030	5030	5030	5030	0
66	20240311	200600	98098400	5030	5030	5030	5030	0
67	20240311	200500	98098400	5030	5030	5030	5030	0
68	20240311	200400	98098400	5030	5030	5030	5030	0
69	20240311	200300	98098400	5030	5030	5030	5030	0
70	20240311	200200	98098400	5030	5030	5030	5030	0
71	20240311	200100	98098400	5030	5030	5030	5030	0
72	20240311	200000	98098400	5030	5030	5030	5030	0
73	20240311	195900	98098400	5030	5030	5030	5030	0
74	20240311	195800	98098400	5030	5030	5030	5030	0
75	20240311	195700	98098400	5030	5030	5030	5030	0
76	20240311	195600	98098400	5030	5030	5030	5030	0
77	20240311	195500	98098400	5030	5030	5030	5030	0
78	20240311	195400	98098400	5030	5030	5030	5030	0
79	20240311	195300	98098400	5030	5030	5030	5030	0
80	20240311	195200	98098400	5030	5030	5030	5030	0
81	20240311	195100	98098400	5030	5030	5030	5030	0
82	20240311	195000	98098400	5030	5030	5030	5030	0
83	20240311	194900	98098400	5030	5030	5030	5030	0
84	20240311	194800	98098400	5030	5030	5030	5030	0
85	20240311	194700	98098400	5030	5030	5030	5030	0
86	20240311	194600	98098400	5030	5030	5030	5030	0
87	20240311	194500	98098400	5030	5030	5030	5030	0
88	20240311	194400	98098400	5030	5030	5030	5030	0
89	20240311	194300	98098400	5030	5030	5030	5030	0
90	20240311	194200	98098400	5030	5030	5030	5030	0
91	20240311	194100	98098400	5030	5030	5030	5030	0
92	20240311	194000	98098400	5030	5030	5030	5030	558
93	20240311	193900	98098400	5030	5030	5030	5030	0
94	20240311	193800	98098400	5030	5030	5030	5030	0
95	20240311	193700	98098400	5030	5030	5030	5030	0
96	20240311	193600	98098400	5030	5030	5030	5030	0
97	20240311	193500	98098400	5030	5030	5030	5030	0
98	20240311	193400	98098400	5030	5030	5030	5030	0
99	20240311	193300	98098400	5030	5030	5030	5030	0
100	20240311	193200	98098400	5030	5030	5030	5030	0
101	20240311	193100	98098400	5030	5030	5030	5030	0
102	20240311	193000	98098400	5030	5030	5030	5030	0
103	20240311	192900	98098400	5030	5030	5030	5030	0
104	20240311	192800	98098400	5030	5030	5030	5030	0
105	20240311	192700	98098400	5030	5030	5030	5030	0
106	20240311	192600	98098400	5030	5030	5030	5030	0
107	20240311	192500	98098400	5030	5030	5030	5030	0
108	20240311	192400	98098400	5030	5030	5030	5030	0
109	20240311	192300	98098400	5030	5030	5030	5030	0
110	20240311	192200	98098400	5030	5030	5030	5030	0
111	20240311	192100	98098400	5030	5030	5030	5030	0
112	20240311	192000	98098400	5030	5030	5030	5030	0
113	20240311	191900	98098400	5030	5030	5030	5030	0
114	20240311	191800	98098400	5030	5030	5030	5030	0
115	20240311	191700	98098400	5030	5030	5030	5030	0
116	20240311	191600	98098400	5030	5030	5030	5030	0
117	20240311	191500	98098400	5030	5030	5030	5030	0
118	20240311	191400	98098400	5030	5030	5030	5030	0
119	20240311	191300	98098400	5030	5030	5030	5030	0
120	20240311	191200	98098400	5030	5030	5030	5030	0
121	20240311	191100	98098400	5030	5030	5030	5030	0
122	20240311	191000	98098400	5030	5030	5030	5030	558
123	20240311	190900	98098400	5030	5030	5030	5030	0
124	20240311	190800	98098400	5030	5030	5030	5030	0
125	20240311	190700	98098400	5030	5030	5030	5030	0
126	20240311	190600	98098400	5030	5030	5030	5030	0
127	20240311	190500	98098400	5030	5030	5030	5030	0
128	20240311	190400	98098400	5030	5030	5030	5030	0
129	20240311	190300	98098400	5030	5030	5030	5030	0
130	20240311	190200	98098400	5030	5030	5030	5030	0
131	20240311	190100	98098400	5030	5030	5030	5030	0
132	20240311	190000	98098400	5030	5030	5030	5030	0
133	20240311	185900	98098400	5030	5030	5030	5030	0
134	20240311	185800	98098400	5030	5030	5030	5030	0
135	20240311	185700	98098400	5030	5030	5030	5030	0
136	20240311	185600	98098400	5030	5030	5030	5030	0
137	20240311	185500	98098400	5030	5030	5030	5030	0
138	20240311	185400	98098400	5030	5030	5030	5030	0
139	20240311	185300	98098400	5030	5030	5030	5030	0
140	20240311	185200	98098400	5030	5030	5030	5030	0
141	20240311	185100	98098400	5030	5030	5030	5030	0
142	20240311	185000	98098400	5030	5030	5030	5030	0
143	20240311	184900	98098400	5030	5030	5030	5030	0
144	20240311	184800	98098400	5030	5030	5030	5030	0
145	20240311	184700	98098400	5030	5030	5030	5030	0
146	20240311	184600	98098400	5030	5030	5030	5030	0
147	20240311	184500	98098400	5030	5030	5030	5030	0
148	20240311	184400	98098400	5030	5030	5030	5030	0
149	20240311	184300	98098400	5030	5030	5030	5030	0
150	20240311	184200	98098400	5030	5030	5030	5030	0
151	20240311	184100	98098400	5030	5030	5030	5030	0
152	20240311	184000	98098400	5030	5030	5030	5030	558
153	20240311	183900	98098400	5030	5030	5030	5030	0
154	20240311	183800	98098400	5030	5030	5030	5030	0
155	20240311	183700	98098400	5030	5030	5030	5030	0
156	20240311	183600	98098400	5030	5030	5030	5030	0
157	20240311	183500	98098400	5030	5030	5030	5030	0
158	20240311	183400	98098400	5030	5030	5030	5030	0
159	20240311	183300	98098400	5030	5030	5030	5030	0
160	20240311	183200	98098400	5030	5030	5030	5030	0
161	20240311	183100	98098400	5030	5030	5030	5030	0
162	20240311	183000	98098400	5030	5030	5030	5030	0
163	20240311	182900	98098400	5030	5030	5030	5030	0
164	20240311	182800	98098400	5030	5030	5030	5030	0
165	20240311	182700	98098400	5030	5030	5030	5030	0
166	20240311	182600	98098400	5030	5030	5030	5030	0
167	20240311	182500	98098400	5030	5030	5030	5030	0
168	20240311	182400	98098400	5030	5030	5030	5030	0
169	20240311	182300	98098400	5030	5030	5030	5030	0
170	20240311	182200	98098400	5030	5030	5030	5030	0
171	20240311	182100	98098400	5030	5030	5030	5030	0
172	20240311	182000	98098400	5030	5030	5030	5030	0
173	20240311	181900	98098400	5030	5030	5030	5030	0
174	20240311	181800	98098400	5030	5030	5030	5030	0
175	20240311	181700	98098400	5030	5030	5030	5030	0
176	20240311	181600	98098400	5030	5030	5030	5030	0
177	20240311	181500	98098400	5030	5030	5030	5030	0
178	20240311	181400	98098400	5030	5030	5030	5030	0
179	20240311	181300	98098400	5030	5030	5030	5030	0
180	20240311	181200	98098400	5030	5030	5030	5030	0
181	20240311	181100	98098400	5030	5030	5030	5030	0
182	20240311	181000	98098400	5030	5030	5030	5030	558
183	20240311	180900	98098400	5030	5030	5030	5030	0
184	20240311	180800	98098400	5030	5030	5030	5030	0
185	20240311	180700	98098400	5030	5030	5030	5030	0
186	20240311	180600	98098400	5030	5030	5030	5030	0
187	20240311	180500	98098400	5030	5030	5030	5030	0
188	20240311	180400	98098400	5030	5030	5030	5030	0
189	20240311	180300	98098400	5030	5030	5030	5030	0
190	20240311	180200	98098400	5030	5030	5030	5030	0
191	20240311	180100	98098400	5030	5030	5030	5030	0
192	20240311	180000	98098400	5030	5030	5030	5030	0
193	20240311	175900	98098400	5030	5030	5030	5030	0
194	20240311	175800	98098400	5030	5030	5030	5030	0
195	20240311	175700	98098400	5030	5030	5030	5030	0
196	20240311	175600	98098400	5030	5030	5030	5030	0
197	20240311	175500	98098400	5030	5030	5030	5030	0
198	20240311	175400	98098400	5030	5030	5030	5030	0
199	20240311	175300	98098400	5030	5030	5030	5030	0
200	20240311	175200	98098400	5030	5030	5030	5030	0
201	20240311	175100	98098400	5030	5030	5030	5030	0
202	20240311	175000	98098400	5030	5030	5030	5030	0
203	20240311	174900	98098400	5030	5030	5030	5030	0
204	20240311	174800	98098400	5030	5030	5030	5030	0
205	20240311	174700	98098400	5030	5030	5030	5030	0
206	20240311	174600	98098400	5030	5030	5030	5030	0
207	20240311	174500	98098400	5030	5030	5030	5030	0
208	20240311	174400	98098400	5030	5030	5030	5030	0
209	20240311	174300	98098400	5030	5030	5030	5030	0
210	20240311	174200	98098400	5030	5030	5030	5030	0
211	20240311	174100	98098400	5030	5030	5030	5030	0
212	20240311	174000	98098400	5030	5030	5030	5030	558
213	20240311	173900	98098400	5030	5030	5030	5030	0
214	20240311	173800	98098400	5030	5030	5030	5030	0
215	20240311	173700	98098400	5030	5030	5030	5030	0
216	20240311	173600	98098400	5030	5030	5030	5030	0
217	20240311	173500	98098400	5030	5030	5030	5030	0
218	20240311	173400	98098400	5030	5030	5030	5030	0
219	20240311	173300	98098400	5030	5030	5030	5030	0
220	20240311	173200	98098400	5030	5030	5030	5030	0
221	20240311	173100	98098400	5030	5030	5030	5030	0
222	20240311	173000	98098400	5030	5030	5030	5030	0
223	20240311	172900	98098400	5030	5030	5030	5030	0
224	20240311	172800	98098400	5030	5030	5030	5030	0
225	20240311	172700	98098400	5030	5030	5030	5030	0
226	20240311	172600	98098400	5030	5030	5030	5030	0
227	20240311	172500	98098400	5030	5030	5030	5030	0
228	20240311	172400	98098400	5030	5030	5030	5030	0
229	20240311	172300	98098400	5030	5030	5030	5030	0
230	20240311	172200	98098400	5030	5030	5030	5030	0
231	20240311	172100	98098400	5030	5030	5030	5030	0
232	20240311	172000	98098400	5030	5030	5030	5030	0
233	20240311	171900	98098400	5030	5030	5030	5030	0
234	20240311	171800	98098400	5030	5030	5030	5030	0
235	20240311	171700	98098400	5030	5030	5030	5030	0
236	20240311	171600	98098400	5030	5030	5030	5030	0
237	20240311	171500	98098400	5030	5030	5030	5030	0
238	20240311	171400	98098400	5030	5030	5030	5030	0
239	20240311	171300	98098400	5030	5030	5030	5030	0
240	20240311	171200	98098400	5030	5030	5030	5030	0
241	20240311	171100	98098400	5030	5030	5030	5030	0
242	20240311	171000	98098400	5030	5030	5030	5030	558
243	20240311	170900	98098400	5030	5030	5030	5030	0
244	20240311	170800	98098400	5030	5030	5030	5030	0
245	20240311	170700	98098400	5030	5030	5030	5030	0
246	20240311	170600	98098400	5030	5030	5030	5030	0
247	20240311	170500	98098400	5030	5030	5030	5030	0
248	20240311	170400	98098400	5030	5030	5030	5030	0
249	20240311	170300	98098400	5030	5030	5030	5030	0
250	20240311	170200	98098400	5030	5030	5030	5030	0
251	20240311	170100	98098400	5030	5030	5030	5030	0
252	20240311	170000	98098400	5030	5030	5030	5030	0
253	20240311	165900	98098400	5030	5030	5030	5030	0
254	20240311	165800	98098400	5030	5030	5030	5030	0
255	20240311	165700	98098400	5030	5030	5030	5030	0
256	20240311	165600	98098400	5030	5030	5030	5030	0
257	20240311	165500	98098400	5030	5030	5030	5030	0
258	20240311	165400	98098400	5030	5030	5030	5030	0
259	20240311	165300	98098400	5030	5030	5030	5030	0
260	20240311	165200	98098400	5030	5030	5030	5030	0
261	20240311	165100	98098400	5030	5030	5030	5030	0
262	20240311	165000	98098400	5030	5030	5030	5030	0
263	20240311	164900	98098400	5030	5030	5030	5030	0
264	20240311	164800	98098400	5030	5030	5030	5030	0
265	20240311	164700	98098400	5030	5030	5030	5030	0
266	20240311	164600	98098400	5030	5030	5030	5030	0
267	20240311	164500	98098400	5030	5030	5030	5030	0
268	20240311	164400	98098400	5030	5030	5030	5030	0
269	20240311	164300	98098400	5030	5030	5030	5030	0
270	20240311	164200	98098400	5030	5030	5030	5030	0
271	20240311	164100	98098400	5030	5030	5030	5030	0
272	20240311	164000	98098400	5030	5030	5030	5030	558
273	20240311	163900	98098400	5030	5030	5030	5030	0
274	20240311	163800	98098400	5030	5030	5030	5030	0
275	20240311	163700	98098400	5030	5030	5030	5030	0
276	20240311	163600	98098400	5030	5030	5030	5030	0
277	20240311	163500	98098400	5030	5030	5030	5030	0
278	20240311	163400	98098400	5030	5030	5030	5030	0
279	20240311	163300	98098400	5030	5030	5030	5030	0
280	20240311	163200	98098400	5030	5030	5030	5030	0
281	20240311	163100	98098400	5030	5030	5030	5030	0
282	20240311	163000	98098400	5030	5030	5030	5030	0
283	20240311	162900	98098400	5030	5030	5030	5030	0
284	20240311	162800	98098400	5030	5030	5030	5030	0
285	20240311	162700	98098400	5030	5030	5030	5030	0
286	20240311	162600	98098400	5030	5030	5030	5030	0
287	20240311	162500	98098400	5030	5030	5030	5030	0
288	20240311	162400	98098400	5030	5030	5030	5030	0
289	20240311	162300	98098400	5030	5030	5030	5030	0
290	20240311	162200	98098400	5030	5030	5030	5030	0
291	20240311	162100	98098400	5030	5030	5030	5030	0
292	20240311	162000	98098400	5030	5030	5030	5030	0
293	20240311	161900	98098400	5030	5030	5030	5030	0
294	20240311	161800	98098400	5030	5030	5030	5030	0
295	20240311	161700	98098400	5030	5030	5030	5030	0
296	20240311	161600	98098400	5030	5030	5030	5030	0
297	20240311	161500	98098400	5030	5030	5030	5030	0
298	20240311	161400	98098400	5030	5030	5030	5030	0
299	20240311	161300	98098400	5030	5030	5030	5030	0
300	20240311	161200	98098400	5030	5030	5030	5030	0
301	20240311	161100	98098400	5030	5030	5030	5030	0
302	20240311	161000	98098400	5030	5030	5030	5030	558
303	20240311	160900	98098400	5030	5030	5030	5030	0
304	20240311	160800	98098400	5030	5030	5030	5030	0
305	20240311	160700	98098400	5030	5030	5030	5030	0
306	20240311	160600	98098400	5030	5030	5030	5030	0
307	20240311	160500	98098400	5030	5030	5030	5030	0
308	20240311	160400	98098400	5030	5030	5030	5030	0
309	20240311	160300	98098400	5030	5030	5030	5030	0
310	20240311	160200	98098400	5030	5030	5030	5030	0
311	20240311	160100	98098400	5030	5030	5030	5030	0
312	20240311	160000	98098400	5030	5030	5030	5030	0
313	20240311	155900	98098400	5030	5030	5030	5030	0
314	20240311	155800	98098400	5030	5030	5030	5030	0
315	20240311	155700	98098400	5030	5030	5030	5030	0
316	20240311	155600	98098400	5030	5030	5030	5030	0
317	20240311	155500	98098400	5030	5030	5030	5030	0
318	20240311	155400	98098400	5030	5030	5030	5030	0
319	20240311	155300	98098400	5030	5030	5030	5030	0
320	20240311	155200	98098400	5030	5030	5030	5030	0
321	20240311	155100	98098400	5030	5030	5030	5030	0
322	20240311	155000	98098400	5030	5030	5030	5030	0
323	20240311	154900	98098400	5030	5030	5030	5030	0
324	20240311	154800	98098400	5030	5030	5030	5030	0
325	20240311	154700	98098400	5030	5030	5030	5030	0
326	20240311	154600	98098400	5030	5030	5030	5030	0
327	20240311	154500	98098400	5030	5030	5030	5030	0
328	20240311	154400	98098400	5030	5030	5030	5030	0
329	20240311	154300	98098400	5030	5030	5030	5030	0
330	20240311	154200	98098400	5030	5030	5030	5030	0
331	20240311	154100	98098400	5030	5030	5030	5030	0
332	20240311	154000	98098400	5030	5030	5030	5030	558
333	20240311	153900	98098400	5030	5030	5030	5030	0
334	20240311	153800	98098400	5030	5030	5030	5030	0
335	20240311	153700	98098400	5030	5030	5030	5030	0
336	20240311	153600	98098400	5030	5030	5030	5030	0
337	20240311	153500	98098400	5030	5030	5030	5030	0
338	20240311	153400	98098400	5030	5030	5030	5030	0
339	20240311	153300	98098400	5030	5030	5030	5030	0
340	20240311	153200	98098400	5030	5030	5030	5030	0
341	20240311	153100	98098400	5030	5030	5030	5030	0
342	20240311	153000	98098400	5030	5030	5030	5030	558
343	20240311	152900	95291660	5030	5030	5030	5030	0
344	20240311	152800	95291660	5030	5030	5030	5030	0
345	20240311	152700	95291660	5030	5030	5030	5030	0
346	20240311	152600	95291660	5030	5030	5030	5030	0
347	20240311	152500	95291660	5030	5030	5030	5030	0
348	20240311	152400	95291660	5030	5030	5030	5030	0
349	20240311	152300	95291660	5030	5030	5030	5030	0
350	20240311	152200	95291660	5030	5030	5030	5030	0
351	20240311	152100	95291660	5030	5030	5030	5030	0
352	20240311	152000	95291660	5030	5030	5030	5030	0
353	20240311	151900	95291660	5030	5030	5030	5030	432
354	20240311	151800	93118700	5030	5040	5040	5030	90
355	20240311	151700	92665110	5030	5030	5030	5030	1709
356	20240311	151600	84068840	5040	5040	5040	5040	0
357	20240311	151500	84068840	5040	5040	5040	5040	2
358	20240311	151400	84058760	5040	5040	5040	5040	2
359	20240311	151300	84048680	5040	5040	5040	5040	2
360	20240311	151200	84038600	5040	5040	5040	5040	277
361	20240311	151100	82642520	5040	5040	5040	5040	0
362	20240311	151000	82642520	5040	5040	5040	5040	0
363	20240311	150900	82642520	5040	5040	5040	5040	0
364	20240311	150800	82642520	5040	5040	5040	5040	1
365	20240311	150700	82637480	5040	5040	5040	5040	0
366	20240311	150600	82637480	5040	5040	5040	5040	0
367	20240311	150500	82637480	5040	5040	5040	5040	0
368	20240311	150400	82637480	5040	5040	5040	5040	0
369	20240311	150300	82637480	5040	5040	5040	5040	0
370	20240311	150200	82637480	5040	5040	5040	5040	0
371	20240311	150100	82637480	5040	5040	5040	5040	0
372	20240311	150000	82637480	5040	5040	5040	5040	0
373	20240311	145900	82637480	5040	5040	5040	5040	2
374	20240311	145800	82627400	5030	5030	5030	5030	0
375	20240311	145700	82627400	5030	5030	5030	5030	0
376	20240311	145600	82627400	5030	5030	5030	5030	0
377	20240311	145500	82627400	5030	5030	5030	5030	0
378	20240311	145400	82627400	5030	5030	5030	5030	0
379	20240311	145300	82627400	5030	5030	5030	5030	0
380	20240311	145200	82627400	5030	5030	5030	5030	0
381	20240311	145100	82627400	5030	5030	5030	5030	0
382	20240311	145000	82627400	5030	5030	5030	5030	0
383	20240311	144900	82627400	5030	5030	5030	5030	0
384	20240311	144800	82627400	5030	5030	5030	5030	0
385	20240311	144700	82627400	5030	5030	5030	5030	0
386	20240311	144600	82627400	5030	5030	5030	5030	0
387	20240311	144500	82627400	5030	5030	5030	5030	0
388	20240311	144400	82627400	5030	5030	5030	5030	0
389	20240311	144300	82627400	5030	5030	5030	5030	0
390	20240311	144200	82627400	5030	5030	5030	5030	0
391	20240311	144100	82627400	5030	5030	5030	5030	0
392	20240311	144000	82627400	5030	5030	5030	5030	0
393	20240311	143900	82627400	5030	5030	5030	5030	0
394	20240311	143800	82627400	5030	5030	5030	5030	0
395	20240311	143700	82627400	5030	5030	5030	5030	0
396	20240311	143600	82627400	5030	5030	5030	5030	0
397	20240311	143500	82627400	5030	5030	5030	5030	0
398	20240311	143400	82627400	5030	5030	5030	5030	0
399	20240311	143300	82627400	5030	5030	5030	5030	0
400	20240311	143200	82627400	5030	5030	5030	5030	0
401	20240311	143100	82627400	5030	5030	5030	5030	0
402	20240311	143000	82627400	5030	5030	5030	5030	0
403	20240311	142900	82627400	5030	5030	5030	5030	0
404	20240311	142800	82627400	5030	5030	5030	5030	0
405	20240311	142700	82627400	5030	5030	5030	5030	0
406	20240311	142600	82627400	5030	5030	5030	5030	0
407	20240311	142500	82627400	5030	5030	5030	5030	0
408	20240311	142400	82627400	5030	5030	5030	5030	0
409	20240311	142300	82627400	5030	5030	5030	5030	0
410	20240311	142200	82627400	5030	5030	5030	5030	0
411	20240311	142100	82627400	5030	5030	5030	5030	0
412	20240311	142000	82627400	5030	5030	5030	5030	0
413	20240311	141900	82627400	5030	5040	5040	5030	300
414	20240311	141800	81118320	5050	5050	5050	5050	0
415	20240311	141700	81118320	5050	5050	5050	5050	0
416	20240311	141600	81118320	5050	5050	5050	5050	0
417	20240311	141500	81118320	5050	5050	5050	5050	0
418	20240311	141400	81118320	5050	5060	5060	5050	481
419	20240311	141300	78685270	5050	5050	5050	5050	19
420	20240311	141200	78589320	5040	5040	5040	5040	0
421	20240311	141100	78589320	5040	5040	5040	5040	369
422	20240311	141000	76729560	5080	5080	5080	5080	1
423	20240311	140900	76724480	5040	5040	5040	5040	0
424	20240311	140800	76724480	5040	5040	5040	5040	1
425	20240311	140700	76719440	5040	5040	5040	5040	183
426	20240311	140600	75797120	5040	5040	5040	5040	18
427	20240311	140500	75706400	5040	5040	5040	5040	0
428	20240311	140400	75706400	5040	5040	5040	5040	0
429	20240311	140300	75706400	5040	5040	5040	5040	0
430	20240311	140200	75706400	5040	5040	5040	5040	1
431	20240311	140100	75701360	5020	5020	5020	5020	0
432	20240311	140000	75701360	5020	5020	5020	5020	0
433	20240311	135900	75701360	5020	5020	5020	5020	0
434	20240311	135800	75701360	5020	5020	5020	5020	0
435	20240311	135700	75701360	5020	5020	5020	5020	73
436	20240311	135600	75334900	5020	5020	5020	5020	27
437	20240311	135500	75199360	5020	5020	5020	5020	89
438	20240311	135400	74752580	5020	5020	5020	5020	367
439	20240311	135300	72910240	5020	5020	5020	5020	0
440	20240311	135200	72910240	5020	5020	5020	5020	0
441	20240311	135100	72910240	5020	5020	5020	5020	1
442	20240311	135000	72905220	5020	5020	5020	5020	512
443	20240311	134900	70334980	5020	5020	5020	5020	229
444	20240311	134800	69185400	5020	5020	5020	5020	0
445	20240311	134700	69185400	5020	5020	5020	5020	0
446	20240311	134600	69185400	5020	5020	5020	5020	0
447	20240311	134500	69185400	5020	5020	5020	5020	1042
448	20240311	134400	63954560	5020	5040	5040	5020	1665
449	20240311	134300	55586880	5050	5050	5050	5050	0
450	20240311	134200	55586880	5050	5050	5050	5050	0
451	20240311	134100	55586880	5050	5050	5050	5050	0
452	20240311	134000	55586880	5050	5050	5050	5050	0
453	20240311	133900	55586880	5050	5040	5050	5040	213
454	20240311	133800	54511240	5040	5040	5040	5040	0
455	20240311	133700	54511240	5040	5040	5040	5040	150
456	20240311	133600	53755240	5050	5050	5050	5050	0
457	20240311	133500	53755240	5050	5050	5050	5050	0
458	20240311	133400	53755240	5050	5050	5050	5050	0
459	20240311	133300	53755240	5050	5050	5050	5050	0
460	20240311	133200	53755240	5050	5050	5050	5050	0
461	20240311	133100	53755240	5050	5050	5050	5050	0
462	20240311	133000	53755240	5050	5050	5050	5050	0
463	20240311	132900	53755240	5050	5060	5060	5050	597
464	20240311	132800	50738620	5050	5050	5050	5050	186
465	20240311	132700	49799320	5050	5050	5050	5050	0
466	20240311	132600	49799320	5050	5050	5050	5050	501
467	20240311	132500	47269270	5060	5060	5060	5060	272
468	20240311	132400	45892950	5060	5060	5060	5060	0
469	20240311	132300	45892950	5060	5060	5060	5060	0
470	20240311	132200	45892950	5060	5060	5060	5060	0
471	20240311	132100	45892950	5060	5060	5060	5060	0
472	20240311	132000	45892950	5060	5070	5070	5060	100
473	20240311	131900	45386900	5070	5070	5070	5070	10
474	20240311	131800	45336200	5080	5080	5080	5080	15
475	20240311	131700	45260000	5080	5080	5080	5080	8
476	20240311	131600	45219360	5080	5080	5080	5080	0
477	20240311	131500	45219360	5080	5080	5080	5080	0
478	20240311	131400	45219360	5080	5080	5080	5080	0
479	20240311	131300	45219360	5080	5080	5080	5080	0
480	20240311	131200	45219360	5080	5080	5080	5080	0
481	20240311	131100	45219360	5080	5080	5080	5080	0
482	20240311	131000	45219360	5080	5080	5080	5080	0
483	20240311	130900	45219360	5080	5080	5080	5080	20
484	20240311	130800	45117760	5100	5100	5100	5100	0
485	20240311	130700	45117760	5100	5100	5100	5100	0
486	20240311	130600	45117760	5100	5100	5100	5100	0
487	20240311	130500	45117760	5100	5100	5100	5100	0
488	20240311	130400	45117760	5100	5100	5100	5100	0
489	20240311	130300	45117760	5100	5100	5100	5100	0
490	20240311	130200	45117760	5100	5100	5100	5100	0
491	20240311	130100	45117760	5100	5100	5100	5100	0
492	20240311	130000	45117760	5100	5100	5100	5100	0
493	20240311	125900	45117760	5100	5100	5100	5100	0
494	20240311	125800	45117760	5100	5100	5100	5100	0
495	20240311	125700	45117760	5100	5100	5100	5100	0
496	20240311	125600	45117760	5100	5100	5100	5100	120
497	20240311	125500	44505760	5100	5100	5100	5100	0
498	20240311	125400	44505760	5100	5100	5100	5100	0
499	20240311	125300	44505760	5100	5100	5100	5100	0
500	20240311	125200	44505760	5100	5100	5100	5100	0
501	20240311	125100	44505760	5100	5060	5100	5060	684
502	20240311	125000	41024720	5060	5060	5060	5060	0
503	20240311	124900	41024720	5060	5060	5060	5060	0
504	20240311	124800	41024720	5060	5060	5060	5060	0
505	20240311	124700	41024720	5060	5060	5060	5060	0
506	20240311	124600	41024720	5060	5060	5060	5060	0
507	20240311	124500	41024720	5060	5060	5060	5060	0
508	20240311	124400	41024720	5060	5060	5060	5060	0
509	20240311	124300	41024720	5060	5060	5060	5060	0
510	20240311	124200	41024720	5060	5060	5060	5060	0
511	20240311	124100	41024720	5060	5060	5060	5060	0
512	20240311	124000	41024720	5060	5060	5060	5060	0
513	20240311	123900	41024720	5060	5080	5080	5060	235
514	20240311	123800	39833830	5080	5080	5080	5080	4
515	20240311	123700	39813510	5080	5080	5080	5080	0
516	20240311	123600	39813510	5080	5080	5080	5080	20
517	20240311	123500	39711910	5100	5100	5100	5100	0
518	20240311	123400	39711910	5100	5100	5100	5100	0
519	20240311	123300	39711910	5100	5100	5100	5100	0
520	20240311	123200	39711910	5100	5100	5100	5100	0
521	20240311	123100	39711910	5100	5100	5100	5100	0
522	20240311	123000	39711910	5100	5100	5100	5100	0
523	20240311	122900	39711910	5100	5100	5100	5100	0
524	20240311	122800	39711910	5100	5100	5100	5100	9
525	20240311	122700	39666010	5100	5100	5100	5100	0
526	20240311	122600	39666010	5100	5100	5100	5100	0
527	20240311	122500	39666010	5100	5100	5100	5100	0
528	20240311	122400	39666010	5100	5100	5100	5100	0
529	20240311	122300	39666010	5100	5100	5100	5100	0
530	20240311	122200	39666010	5100	5100	5100	5100	0
531	20240311	122100	39666010	5100	5100	5100	5100	0
532	20240311	122000	39666010	5100	5100	5100	5100	0
533	20240311	121900	39666010	5100	5100	5100	5100	0
534	20240311	121800	39666010	5100	5100	5100	5100	0
535	20240311	121700	39666010	5100	5100	5100	5100	0
536	20240311	121600	39666010	5100	5100	5100	5100	0
537	20240311	121500	39666010	5100	5100	5100	5100	0
538	20240311	121400	39666010	5100	5100	5100	5100	0
539	20240311	121300	39666010	5100	5100	5100	5100	10
540	20240311	121200	39615010	5080	5080	5080	5080	0
541	20240311	121100	39615010	5080	5080	5080	5080	0
542	20240311	121000	39615010	5080	5080	5080	5080	0
543	20240311	120900	39615010	5080	5080	5080	5080	0
544	20240311	120800	39615010	5080	5080	5080	5080	380
545	20240311	120700	37684610	5080	5080	5080	5080	0
546	20240311	120600	37684610	5080	5080	5080	5080	0
547	20240311	120500	37684610	5080	5080	5080	5080	1
548	20240311	120400	37679530	5080	5080	5080	5080	0
549	20240311	120300	37679530	5080	5080	5080	5080	2
550	20240311	120200	37669370	5080	5080	5080	5080	0
551	20240311	120100	37669370	5080	5080	5080	5080	0
552	20240311	120000	37669370	5080	5080	5080	5080	0
553	20240311	115900	37669370	5080	5080	5080	5080	0
554	20240311	115800	37669370	5080	5080	5080	5080	0
555	20240311	115700	37669370	5080	5080	5080	5080	0
556	20240311	115600	37669370	5080	5080	5080	5080	814
557	20240311	115500	33534250	5080	5080	5080	5080	0
558	20240311	115400	33534250	5080	5080	5080	5080	0
559	20240311	115300	33534250	5080	5090	5090	5080	140
560	20240311	115200	32821750	5100	5100	5100	5100	0
561	20240311	115100	32821750	5100	5100	5100	5100	0
562	20240311	115000	32821750	5100	5100	5100	5100	0
563	20240311	114900	32821750	5100	5100	5100	5100	0
564	20240311	114800	32821750	5100	5100	5100	5100	0
565	20240311	114700	32821750	5100	5100	5100	5100	0
566	20240311	114600	32821750	5100	5100	5100	5100	0
567	20240311	114500	32821750	5100	5100	5100	5100	0
568	20240311	114400	32821750	5100	5100	5100	5100	0
569	20240311	114300	32821750	5100	5100	5100	5100	0
570	20240311	114200	32821750	5100	5100	5100	5100	0
571	20240311	114100	32821750	5100	5100	5100	5100	0
572	20240311	114000	32821750	5100	5100	5100	5100	5
573	20240311	113900	32796250	5100	5100	5100	5100	0
574	20240311	113800	32796250	5100	5100	5100	5100	0
575	20240311	113700	32796250	5100	5100	5100	5100	0
576	20240311	113600	32796250	5100	5100	5100	5100	0
577	20240311	113500	32796250	5100	5100	5100	5100	0
578	20240311	113400	32796250	5100	5100	5100	5100	0
579	20240311	113300	32796250	5100	5100	5100	5100	200
580	20240311	113200	31776250	5100	5100	5100	5100	0
581	20240311	113100	31776250	5100	5100	5100	5100	0
582	20240311	113000	31776250	5100	5100	5100	5100	0
583	20240311	112900	31776250	5100	5100	5100	5100	0
584	20240311	112800	31776250	5100	5100	5100	5100	0
585	20240311	112700	31776250	5100	5100	5100	5100	0
586	20240311	112600	31776250	5100	5100	5100	5100	0
587	20240311	112500	31776250	5100	5100	5100	5100	0
588	20240311	112400	31776250	5100	5100	5100	5100	0
589	20240311	112300	31776250	5100	5100	5100	5100	1
590	20240311	112200	31771150	5080	5080	5080	5080	0
591	20240311	112100	31771150	5080	5080	5080	5080	0
592	20240311	112000	31771150	5080	5080	5080	5080	0
593	20240311	111900	31771150	5080	5080	5080	5080	0
594	20240311	111800	31771150	5080	5080	5080	5080	0
595	20240311	111700	31771150	5080	5080	5080	5080	0
596	20240311	111600	31771150	5080	5080	5080	5080	0
597	20240311	111500	31771150	5080	5080	5080	5080	0
598	20240311	111400	31771150	5080	5080	5080	5080	0
599	20240311	111300	31771150	5080	5080	5080	5080	0
600	20240311	111200	31771150	5080	5080	5080	5080	0
601	20240311	111100	31771150	5080	5080	5080	5080	0
602	20240311	111000	31771150	5080	5080	5080	5080	0
603	20240311	110900	31771150	5080	5080	5080	5080	0
604	20240311	110800	31771150	5080	5080	5080	5080	577
605	20240311	110700	28839990	5080	5080	5080	5080	0
606	20240311	110600	28839990	5080	5080	5080	5080	0
607	20240311	110500	28839990	5080	5080	5080	5080	0
608	20240311	110400	28839990	5080	5080	5080	5080	0
609	20240311	110300	28839990	5080	5080	5080	5080	0
610	20240311	110200	28839990	5080	5080	5080	5080	0
611	20240311	110100	28839990	5080	5080	5080	5080	0
612	20240311	110000	28839990	5080	5080	5080	5080	0
613	20240311	105900	28839990	5080	5080	5080	5080	0
614	20240311	105800	28839990	5080	5080	5080	5080	0
615	20240311	105700	28839990	5080	5080	5080	5080	50
616	20240311	105600	28585990	5080	5080	5080	5080	0
617	20240311	105500	28585990	5080	5080	5080	5080	0
618	20240311	105400	28585990	5080	5080	5080	5080	0
619	20240311	105300	28585990	5080	5080	5080	5080	0
620	20240311	105200	28585990	5080	5080	5080	5080	0
621	20240311	105100	28585990	5080	5080	5080	5080	10
622	20240311	105000	28535190	5080	5080	5080	5080	0
623	20240311	104900	28535190	5080	5090	5090	5080	311
624	20240311	104800	26954750	5080	5080	5080	5080	0
625	20240311	104700	26954750	5080	5080	5080	5080	0
626	20240311	104600	26954750	5080	5080	5080	5080	0
627	20240311	104500	26954750	5080	5080	5080	5080	0
628	20240311	104400	26954750	5080	5080	5080	5080	0
629	20240311	104300	26954750	5080	5080	5080	5080	0
630	20240311	104200	26954750	5080	5080	5080	5080	0
631	20240311	104100	26954750	5080	5080	5080	5080	0
632	20240311	104000	26954750	5080	5080	5080	5080	0
633	20240311	103900	26954750	5080	5080	5080	5080	0
634	20240311	103800	26954750	5080	5080	5080	5080	0
635	20240311	103700	26954750	5080	5080	5080	5080	0
636	20240311	103600	26954750	5080	5080	5080	5080	0
637	20240311	103500	26954750	5080	5080	5080	5080	0
638	20240311	103400	26954750	5080	5080	5080	5080	0
639	20240311	103300	26954750	5080	5080	5080	5080	0
640	20240311	103200	26954750	5080	5080	5080	5080	0
641	20240311	103100	26954750	5080	5080	5080	5080	0
642	20240311	103000	26954750	5080	5080	5080	5080	0
643	20240311	102900	26954750	5080	5080	5080	5080	0
644	20240311	102800	26954750	5080	5080	5080	5080	0
645	20240311	102700	26954750	5080	5080	5080	5080	0
646	20240311	102600	26954750	5080	5080	5080	5080	0
647	20240311	102500	26954750	5080	5090	5090	5080	1000
648	20240311	102400	21873250	5080	5080	5080	5080	0
649	20240311	102300	21873250	5080	5080	5080	5080	0
650	20240311	102200	21873250	5080	5080	5080	5080	0
651	20240311	102100	21873250	5080	5080	5080	5080	20
652	20240311	102000	21771650	5080	5120	5120	5080	1302
653	20240311	101900	15149440	5130	5130	5130	5130	0
654	20240311	101800	15149440	5130	5130	5130	5130	0
655	20240311	101700	15149440	5130	5130	5130	5130	0
656	20240311	101600	15149440	5130	5130	5130	5130	0
657	20240311	101500	15149440	5130	5130	5130	5130	0
658	20240311	101400	15149440	5130	5130	5130	5130	0
659	20240311	101300	15149440	5130	5130	5130	5130	0
660	20240311	101200	15149440	5130	5130	5130	5130	0
661	20240311	101100	15149440	5130	5130	5130	5130	0
662	20240311	101000	15149440	5130	5130	5130	5130	0
663	20240311	100900	15149440	5130	5130	5130	5130	0
664	20240311	100800	15149440	5130	5130	5130	5130	0
665	20240311	100700	15149440	5130	5130	5130	5130	0
666	20240311	100600	15149440	5130	5130	5130	5130	0
667	20240311	100500	15149440	5130	5130	5130	5130	0
668	20240311	100400	15149440	5130	5130	5130	5130	0
669	20240311	100300	15149440	5130	5100	5130	5100	19
670	20240311	100200	15052390	5100	5100	5100	5100	0
671	20240311	100100	15052390	5100	5100	5100	5100	0
672	20240311	100000	15052390	5100	5100	5100	5100	0
673	20240311	095900	15052390	5100	5100	5100	5100	0
674	20240311	095800	15052390	5100	5100	5100	5100	0
675	20240311	095700	15052390	5100	5100	5100	5100	0
676	20240311	095600	15052390	5100	5100	5100	5100	2
677	20240311	095500	15042190	5090	5090	5090	5090	0
678	20240311	095400	15042190	5090	5090	5090	5090	0
679	20240311	095300	15042190	5090	5090	5090	5090	0
680	20240311	095200	15042190	5090	5130	5130	5090	70
681	20240311	095100	14684510	5130	5130	5130	5130	0
682	20240311	095000	14684510	5130	5130	5130	5130	0
683	20240311	094900	14684510	5130	5130	5130	5130	0
684	20240311	094800	14684510	5130	5130	5130	5130	0
685	20240311	094700	14684510	5130	5130	5130	5130	0
686	20240311	094600	14684510	5130	5130	5130	5130	1
687	20240311	094500	14679380	5120	5120	5120	5120	0
688	20240311	094400	14679380	5120	5120	5120	5120	0
689	20240311	094300	14679380	5120	5120	5120	5120	0
690	20240311	094200	14679380	5120	5120	5120	5120	0
691	20240311	094100	14679380	5120	5120	5120	5120	92
692	20240311	094000	14208340	5140	5140	5140	5140	0
693	20240311	093900	14208340	5140	5140	5140	5140	0
694	20240311	093800	14208340	5140	5110	5140	5110	106
695	20240311	093700	13665690	5110	5110	5110	5110	0
696	20240311	093600	13665690	5110	5120	5120	5110	113
697	20240311	093500	13088170	5110	5110	5110	5110	0
698	20240311	093400	13088170	5110	5110	5110	5110	6
699	20240311	093300	13057510	5120	5120	5120	5120	0
700	20240311	093200	13057510	5120	5120	5120	5120	0
701	20240311	093100	13057510	5120	5120	5120	5120	70
702	20240311	093000	12699110	5130	5130	5130	5130	0
703	20240311	092900	12699110	5130	5130	5130	5130	6
704	20240311	092800	12668330	5140	5140	5140	5140	0
705	20240311	092700	12668330	5140	5140	5140	5140	0
706	20240311	092600	12668330	5140	5140	5140	5140	0
707	20240311	092500	12668330	5140	5140	5140	5140	0
708	20240311	092400	12668330	5140	5140	5140	5140	0
709	20240311	092300	12668330	5140	5140	5140	5140	0
710	20240311	092200	12668330	5140	5150	5150	5140	414
711	20240311	092100	10538370	5160	5160	5160	5160	335
712	20240311	092000	8809770	5160	5160	5160	5160	60
713	20240311	091900	8500170	5160	5160	5160	5160	7
714	20240311	091800	8464050	5140	5140	5160	5140	1007
715	20240311	091700	3287590	5140	5140	5140	5140	48
716	20240311	091600	3040870	5100	5100	5100	5100	0
717	20240311	091500	3040870	5100	5140	5140	5100	381
718	20240311	091400	1094650	5150	5150	5150	5150	0
719	20240311	091300	1094650	5150	5150	5150	5150	1
720	20240311	091200	1089500	5100	5100	5100	5100	0
721	20240311	091100	1089500	5100	5120	5120	5100	30
722	20240311	091000	936000	5100	5100	5100	5100	0
723	20240311	090900	936000	5100	5100	5100	5100	0
724	20240311	090800	936000	5100	5100	5100	5100	0
725	20240311	090700	936000	5100	5100	5100	5100	0
726	20240311	090600	936000	5100	5100	5100	5100	26
727	20240311	090500	803400	5100	5100	5100	5100	0
728	20240311	090400	803400	5100	5200	5200	5100	2
729	20240311	090300	793100	5050	5050	5050	5050	0
730	20240311	090200	793100	5050	5050	5050	5050	0
731	20240311	090100	793100	5050	5050	5050	5050	0
732	20240311	090000	793100	5050	5220	5220	5050	152