KissMeData/069730/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194600	61124455	4140	4140	4140	4140	202
3	20240314	194500	61124455	4140	4140	4140	4140	0
4	20240314	194400	61124455	4140	4140	4140	4140	0
5	20240314	194300	61124455	4140	4140	4140	4140	0
6	20240314	194200	61124455	4140	4140	4140	4140	0
7	20240314	194100	61124455	4140	4140	4140	4140	0
8	20240314	194000	61124455	4140	4140	4140	4140	0
9	20240314	193900	61124455	4140	4140	4140	4140	0
10	20240314	193800	61124455	4140	4140	4140	4140	0
11	20240314	193700	61124455	4140	4140	4140	4140	0
12	20240314	193600	61124455	4140	4140	4140	4140	0
13	20240314	193500	61124455	4140	4140	4140	4140	0
14	20240314	193400	61124455	4140	4140	4140	4140	0
15	20240314	193300	61124455	4140	4140	4140	4140	0
16	20240314	193200	61124455	4140	4140	4140	4140	0
17	20240314	193100	61124455	4140	4140	4140	4140	0
18	20240314	193000	61124455	4140	4140	4140	4140	0
19	20240314	192900	61124455	4140	4140	4140	4140	0
20	20240314	192800	61124455	4140	4140	4140	4140	0
21	20240314	192700	61124455	4140	4140	4140	4140	0
22	20240314	192600	61124455	4140	4140	4140	4140	0
23	20240314	192500	61124455	4140	4140	4140	4140	0
24	20240314	192400	61124455	4140	4140	4140	4140	0
25	20240314	192300	61124455	4140	4140	4140	4140	0
26	20240314	192200	61124455	4140	4140	4140	4140	0
27	20240314	192100	61124455	4140	4140	4140	4140	0
28	20240314	192000	61124455	4140	4140	4140	4140	0
29	20240314	191900	61124455	4140	4140	4140	4140	0
30	20240314	191800	61124455	4140	4140	4140	4140	0
31	20240314	191700	61124455	4140	4140	4140	4140	0
32	20240314	191600	61124455	4140	4140	4140	4140	202
33	20240314	191500	61124455	4140	4140	4140	4140	0
34	20240314	191400	61124455	4140	4140	4140	4140	0
35	20240314	191300	61124455	4140	4140	4140	4140	0
36	20240314	191200	61124455	4140	4140	4140	4140	0
37	20240314	191100	61124455	4140	4140	4140	4140	0
38	20240314	191000	61124455	4140	4140	4140	4140	0
39	20240314	190900	61124455	4140	4140	4140	4140	0
40	20240314	190800	61124455	4140	4140	4140	4140	0
41	20240314	190700	61124455	4140	4140	4140	4140	0
42	20240314	190600	61124455	4140	4140	4140	4140	0
43	20240314	190500	61124455	4140	4140	4140	4140	0
44	20240314	190400	61124455	4140	4140	4140	4140	0
45	20240314	190300	61124455	4140	4140	4140	4140	0
46	20240314	190200	61124455	4140	4140	4140	4140	0
47	20240314	190100	61124455	4140	4140	4140	4140	0
48	20240314	190000	61124455	4140	4140	4140	4140	0
49	20240314	185900	61124455	4140	4140	4140	4140	0
50	20240314	185800	61124455	4140	4140	4140	4140	0
51	20240314	185700	61124455	4140	4140	4140	4140	0
52	20240314	185600	61124455	4140	4140	4140	4140	0
53	20240314	185500	61124455	4140	4140	4140	4140	0
54	20240314	185400	61124455	4140	4140	4140	4140	0
55	20240314	185300	61124455	4140	4140	4140	4140	0
56	20240314	185200	61124455	4140	4140	4140	4140	0
57	20240314	185100	61124455	4140	4140	4140	4140	0
58	20240314	185000	61124455	4140	4140	4140	4140	0
59	20240314	184900	61124455	4140	4140	4140	4140	0
60	20240314	184800	61124455	4140	4140	4140	4140	0
61	20240314	184700	61124455	4140	4140	4140	4140	0
62	20240314	184600	61124455	4140	4140	4140	4140	202
63	20240314	184500	61124455	4140	4140	4140	4140	0
64	20240314	184400	61124455	4140	4140	4140	4140	0
65	20240314	184300	61124455	4140	4140	4140	4140	0
66	20240314	184200	61124455	4140	4140	4140	4140	0
67	20240314	184100	61124455	4140	4140	4140	4140	0
68	20240314	184000	61124455	4140	4140	4140	4140	0
69	20240314	183900	61124455	4140	4140	4140	4140	0
70	20240314	183800	61124455	4140	4140	4140	4140	0
71	20240314	183700	61124455	4140	4140	4140	4140	0
72	20240314	183600	61124455	4140	4140	4140	4140	0
73	20240314	183500	61124455	4140	4140	4140	4140	0
74	20240314	183400	61124455	4140	4140	4140	4140	0
75	20240314	183300	61124455	4140	4140	4140	4140	0
76	20240314	183200	61124455	4140	4140	4140	4140	0
77	20240314	183100	61124455	4140	4140	4140	4140	0
78	20240314	183000	61124455	4140	4140	4140	4140	0
79	20240314	182900	61124455	4140	4140	4140	4140	0
80	20240314	182800	61124455	4140	4140	4140	4140	0
81	20240314	182700	61124455	4140	4140	4140	4140	0
82	20240314	182600	61124455	4140	4140	4140	4140	0
83	20240314	182500	61124455	4140	4140	4140	4140	0
84	20240314	182400	61124455	4140	4140	4140	4140	0
85	20240314	182300	61124455	4140	4140	4140	4140	0
86	20240314	182200	61124455	4140	4140	4140	4140	0
87	20240314	182100	61124455	4140	4140	4140	4140	0
88	20240314	182000	61124455	4140	4140	4140	4140	0
89	20240314	181900	61124455	4140	4140	4140	4140	0
90	20240314	181800	61124455	4140	4140	4140	4140	0
91	20240314	181700	61124455	4140	4140	4140	4140	0
92	20240314	181600	61124455	4140	4140	4140	4140	202
93	20240314	181500	61124455	4140	4140	4140	4140	0
94	20240314	181400	61124455	4140	4140	4140	4140	0
95	20240314	181300	61124455	4140	4140	4140	4140	0
96	20240314	181200	61124455	4140	4140	4140	4140	0
97	20240314	181100	61124455	4140	4140	4140	4140	0
98	20240314	181000	61124455	4140	4140	4140	4140	0
99	20240314	180900	61124455	4140	4140	4140	4140	0
100	20240314	180800	61124455	4140	4140	4140	4140	0
101	20240314	180700	61124455	4140	4140	4140	4140	0
102	20240314	180600	61124455	4140	4140	4140	4140	0
103	20240314	180500	61124455	4140	4140	4140	4140	0
104	20240314	180400	61124455	4140	4140	4140	4140	0
105	20240314	180300	61124455	4140	4140	4140	4140	0
106	20240314	180200	61124455	4140	4140	4140	4140	0
107	20240314	180100	61124455	4140	4140	4140	4140	0
108	20240314	180000	61124455	4140	4140	4140	4140	0
109	20240314	175900	61124455	4140	4140	4140	4140	0
110	20240314	175800	61124455	4140	4140	4140	4140	0
111	20240314	175700	61124455	4140	4140	4140	4140	0
112	20240314	175600	61124455	4140	4140	4140	4140	0
113	20240314	175500	61124455	4140	4140	4140	4140	0
114	20240314	175400	61124455	4140	4140	4140	4140	0
115	20240314	175300	61124455	4140	4140	4140	4140	0
116	20240314	175200	61124455	4140	4140	4140	4140	0
117	20240314	175100	61124455	4140	4140	4140	4140	0
118	20240314	175000	61124455	4140	4140	4140	4140	0
119	20240314	174900	61124455	4140	4140	4140	4140	0
120	20240314	174800	61124455	4140	4140	4140	4140	0
121	20240314	174700	61124455	4140	4140	4140	4140	0
122	20240314	174600	61124455	4140	4140	4140	4140	202
123	20240314	174500	61124455	4140	4140	4140	4140	0
124	20240314	174400	61124455	4140	4140	4140	4140	0
125	20240314	174300	61124455	4140	4140	4140	4140	0
126	20240314	174200	61124455	4140	4140	4140	4140	0
127	20240314	174100	61124455	4140	4140	4140	4140	0
128	20240314	174000	61124455	4140	4140	4140	4140	0
129	20240314	173900	61124455	4140	4140	4140	4140	0
130	20240314	173800	61124455	4140	4140	4140	4140	0
131	20240314	173700	61124455	4140	4140	4140	4140	0
132	20240314	173600	61124455	4140	4140	4140	4140	0
133	20240314	173500	61124455	4140	4140	4140	4140	0
134	20240314	173400	61124455	4140	4140	4140	4140	0
135	20240314	173300	61124455	4140	4140	4140	4140	0
136	20240314	173200	61124455	4140	4140	4140	4140	0
137	20240314	173100	61124455	4140	4140	4140	4140	0
138	20240314	173000	61124455	4140	4140	4140	4140	0
139	20240314	172900	61124455	4140	4140	4140	4140	0
140	20240314	172800	61124455	4140	4140	4140	4140	0
141	20240314	172700	61124455	4140	4140	4140	4140	0
142	20240314	172600	61124455	4140	4140	4140	4140	0
143	20240314	172500	61124455	4140	4140	4140	4140	0
144	20240314	172400	61124455	4140	4140	4140	4140	0
145	20240314	172300	61124455	4140	4140	4140	4140	0
146	20240314	172200	61124455	4140	4140	4140	4140	0
147	20240314	172100	61124455	4140	4140	4140	4140	0
148	20240314	172000	61124455	4140	4140	4140	4140	0
149	20240314	171900	61124455	4140	4140	4140	4140	0
150	20240314	171800	61124455	4140	4140	4140	4140	0
151	20240314	171700	61124455	4140	4140	4140	4140	0
152	20240314	171600	61124455	4140	4140	4140	4140	202
153	20240314	171500	61124455	4140	4140	4140	4140	0
154	20240314	171400	61124455	4140	4140	4140	4140	0
155	20240314	171300	61124455	4140	4140	4140	4140	0
156	20240314	171200	61124455	4140	4140	4140	4140	0
157	20240314	171100	61124455	4140	4140	4140	4140	0
158	20240314	171000	61124455	4140	4140	4140	4140	0
159	20240314	170900	61124455	4140	4140	4140	4140	0
160	20240314	170800	61124455	4140	4140	4140	4140	0
161	20240314	170700	61124455	4140	4140	4140	4140	0
162	20240314	170600	61124455	4140	4140	4140	4140	0
163	20240314	170500	61124455	4140	4140	4140	4140	0
164	20240314	170400	61124455	4140	4140	4140	4140	0
165	20240314	170300	61124455	4140	4140	4140	4140	0
166	20240314	170200	61124455	4140	4140	4140	4140	0
167	20240314	170100	61124455	4140	4140	4140	4140	0
168	20240314	170000	61124455	4140	4140	4140	4140	0
169	20240314	165900	61124455	4140	4140	4140	4140	0
170	20240314	165800	61124455	4140	4140	4140	4140	0
171	20240314	165700	61124455	4140	4140	4140	4140	0
172	20240314	165600	61124455	4140	4140	4140	4140	0
173	20240314	165500	61124455	4140	4140	4140	4140	0
174	20240314	165400	61124455	4140	4140	4140	4140	0
175	20240314	165300	61124455	4140	4140	4140	4140	0
176	20240314	165200	61124455	4140	4140	4140	4140	0
177	20240314	165100	61124455	4140	4140	4140	4140	0
178	20240314	165000	61124455	4140	4140	4140	4140	0
179	20240314	164900	61124455	4140	4140	4140	4140	0
180	20240314	164800	61124455	4140	4140	4140	4140	0
181	20240314	164700	61124455	4140	4140	4140	4140	0
182	20240314	164600	61124455	4140	4140	4140	4140	202
183	20240314	164500	61124455	4140	4140	4140	4140	0
184	20240314	164400	61124455	4140	4140	4140	4140	0
185	20240314	164300	61124455	4140	4140	4140	4140	0
186	20240314	164200	61124455	4140	4140	4140	4140	0
187	20240314	164100	61124455	4140	4140	4140	4140	0
188	20240314	164000	61124455	4140	4140	4140	4140	0
189	20240314	163900	61124455	4140	4140	4140	4140	0
190	20240314	163800	61124455	4140	4140	4140	4140	0
191	20240314	163700	61124455	4140	4140	4140	4140	0
192	20240314	163600	61124455	4140	4140	4140	4140	0
193	20240314	163500	61124455	4140	4140	4140	4140	0
194	20240314	163400	61124455	4140	4140	4140	4140	0
195	20240314	163300	61124455	4140	4140	4140	4140	0
196	20240314	163200	61124455	4140	4140	4140	4140	0
197	20240314	163100	61124455	4140	4140	4140	4140	0
198	20240314	163000	61124455	4140	4140	4140	4140	0
199	20240314	162900	61124455	4140	4140	4140	4140	0
200	20240314	162800	61124455	4140	4140	4140	4140	0
201	20240314	162700	61124455	4140	4140	4140	4140	0
202	20240314	162600	61124455	4140	4140	4140	4140	0
203	20240314	162500	61124455	4140	4140	4140	4140	0
204	20240314	162400	61124455	4140	4140	4140	4140	0
205	20240314	162300	61124455	4140	4140	4140	4140	0
206	20240314	162200	61124455	4140	4140	4140	4140	0
207	20240314	162100	61124455	4140	4140	4140	4140	0
208	20240314	162000	61124455	4140	4140	4140	4140	0
209	20240314	161900	61124455	4140	4140	4140	4140	0
210	20240314	161800	61124455	4140	4140	4140	4140	0
211	20240314	161700	61124455	4140	4140	4140	4140	0
212	20240314	161600	61124455	4140	4140	4140	4140	202
213	20240314	161500	61124455	4140	4140	4140	4140	0
214	20240314	161400	61124455	4140	4140	4140	4140	0
215	20240314	161300	61124455	4140	4140	4140	4140	0
216	20240314	161200	61124455	4140	4140	4140	4140	0
217	20240314	161100	61124455	4140	4140	4140	4140	0
218	20240314	161000	61124455	4140	4140	4140	4140	0
219	20240314	160900	61124455	4140	4140	4140	4140	0
220	20240314	160800	61124455	4140	4140	4140	4140	0
221	20240314	160700	61124455	4140	4140	4140	4140	0
222	20240314	160600	61124455	4140	4140	4140	4140	0
223	20240314	160500	61124455	4140	4140	4140	4140	0
224	20240314	160400	61124455	4140	4140	4140	4140	0
225	20240314	160300	61124455	4140	4140	4140	4140	0
226	20240314	160200	61124455	4140	4140	4140	4140	0
227	20240314	160100	61124455	4140	4140	4140	4140	0
228	20240314	160000	61124455	4140	4140	4140	4140	0
229	20240314	155900	61124455	4140	4140	4140	4140	0
230	20240314	155800	61124455	4140	4140	4140	4140	0
231	20240314	155700	61124455	4140	4140	4140	4140	0
232	20240314	155600	61124455	4140	4140	4140	4140	0
233	20240314	155500	61124455	4140	4140	4140	4140	0
234	20240314	155400	61124455	4140	4140	4140	4140	0
235	20240314	155300	61124455	4140	4140	4140	4140	0
236	20240314	155200	61124455	4140	4140	4140	4140	0
237	20240314	155100	61124455	4140	4140	4140	4140	0
238	20240314	155000	61124455	4140	4140	4140	4140	0
239	20240314	154900	61124455	4140	4140	4140	4140	0
240	20240314	154800	61124455	4140	4140	4140	4140	0
241	20240314	154700	61124455	4140	4140	4140	4140	0
242	20240314	154600	61124455	4140	4140	4140	4140	202
243	20240314	154500	61124455	4140	4140	4140	4140	0
244	20240314	154400	61124455	4140	4140	4140	4140	0
245	20240314	154300	61124455	4140	4140	4140	4140	0
246	20240314	154200	61124455	4140	4140	4140	4140	0
247	20240314	154100	61124455	4140	4140	4140	4140	0
248	20240314	154000	61124455	4140	4140	4140	4140	0
249	20240314	153900	61124455	4140	4140	4140	4140	0
250	20240314	153800	61124455	4140	4140	4140	4140	0
251	20240314	153700	61124455	4140	4140	4140	4140	0
252	20240314	153600	61124455	4140	4140	4140	4140	0
253	20240314	153500	61124455	4140	4140	4140	4140	0
254	20240314	153400	61124455	4140	4140	4140	4140	0
255	20240314	153300	61124455	4140	4140	4140	4140	0
256	20240314	153200	61124455	4140	4140	4140	4140	0
257	20240314	153100	61124455	4140	4140	4140	4140	0
258	20240314	153000	61124455	4140	4140	4140	4140	202
259	20240314	152900	60288175	4140	4140	4140	4140	0
260	20240314	152800	60288175	4140	4140	4140	4140	0
261	20240314	152700	60288175	4140	4140	4140	4140	0
262	20240314	152600	60288175	4140	4140	4140	4140	0
263	20240314	152500	60288175	4140	4140	4140	4140	0
264	20240314	152400	60288175	4140	4140	4140	4140	0
265	20240314	152300	60288175	4140	4140	4140	4140	0
266	20240314	152200	60288175	4140	4140	4140	4140	0
267	20240314	152100	60288175	4140	4140	4140	4140	0
268	20240314	152000	60288175	4140	4140	4140	4140	0
269	20240314	151900	60288175	4140	4140	4140	4140	0
270	20240314	151800	60288175	4140	4140	4140	4140	0
271	20240314	151700	60288175	4140	4140	4140	4140	0
272	20240314	151600	60288175	4140	4140	4140	4140	0
273	20240314	151500	60288175	4140	4140	4140	4140	0
274	20240314	151400	60288175	4140	4140	4140	4140	0
275	20240314	151300	60288175	4140	4140	4140	4140	0
276	20240314	151200	60288175	4140	4140	4140	4140	0
277	20240314	151100	60288175	4140	4140	4140	4140	0
278	20240314	151000	60288175	4140	4140	4140	4140	5
279	20240314	150900	60267475	4150	4150	4150	4150	0
280	20240314	150800	60267475	4150	4150	4150	4150	0
281	20240314	150700	60267475	4150	4150	4150	4150	0
282	20240314	150600	60267475	4150	4150	4150	4150	0
283	20240314	150500	60267475	4150	4150	4150	4150	0
284	20240314	150400	60267475	4150	4150	4150	4150	0
285	20240314	150300	60267475	4150	4150	4150	4150	0
286	20240314	150200	60267475	4150	4150	4150	4150	0
287	20240314	150100	60267475	4150	4150	4150	4150	1000
288	20240314	150000	56117475	4145	4145	4145	4145	0
289	20240314	145900	56117475	4145	4145	4145	4145	0
290	20240314	145800	56117475	4145	4145	4145	4145	0
291	20240314	145700	56117475	4145	4145	4145	4145	0
292	20240314	145600	56117475	4145	4145	4145	4145	0
293	20240314	145500	56117475	4145	4145	4145	4145	0
294	20240314	145400	56117475	4145	4145	4145	4145	0
295	20240314	145300	56117475	4145	4145	4145	4145	0
296	20240314	145200	56117475	4145	4145	4145	4145	0
297	20240314	145100	56117475	4145	4145	4145	4145	0
298	20240314	145000	56117475	4145	4145	4145	4145	0
299	20240314	144900	56117475	4145	4145	4145	4145	0
300	20240314	144800	56117475	4145	4145	4145	4145	0
301	20240314	144700	56117475	4145	4145	4145	4145	0
302	20240314	144600	56117475	4145	4145	4145	4145	0
303	20240314	144500	56117475	4145	4145	4145	4145	0
304	20240314	144400	56117475	4145	4145	4145	4145	0
305	20240314	144300	56117475	4145	4145	4145	4145	0
306	20240314	144200	56117475	4145	4145	4145	4145	0
307	20240314	144100	56117475	4145	4145	4145	4145	0
308	20240314	144000	56117475	4145	4145	4145	4145	0
309	20240314	143900	56117475	4145	4145	4145	4145	0
310	20240314	143800	56117475	4145	4145	4145	4145	0
311	20240314	143700	56117475	4145	4145	4145	4145	0
312	20240314	143600	56117475	4145	4145	4145	4145	11
313	20240314	143500	56071880	4145	4145	4145	4145	50
314	20240314	143400	55864630	4145	4145	4145	4145	0
315	20240314	143300	55864630	4145	4145	4145	4145	0
316	20240314	143200	55864630	4145	4145	4145	4145	0
317	20240314	143100	55864630	4145	4145	4145	4145	0
318	20240314	143000	55864630	4145	4145	4145	4145	0
319	20240314	142900	55864630	4145	4145	4145	4145	0
320	20240314	142800	55864630	4145	4145	4145	4145	0
321	20240314	142700	55864630	4145	4145	4145	4145	0
322	20240314	142600	55864630	4145	4145	4145	4145	0
323	20240314	142500	55864630	4145	4145	4145	4145	0
324	20240314	142400	55864630	4145	4145	4145	4145	0
325	20240314	142300	55864630	4145	4145	4145	4145	0
326	20240314	142200	55864630	4145	4145	4145	4145	0
327	20240314	142100	55864630	4145	4145	4145	4145	0
328	20240314	142000	55864630	4145	4145	4145	4145	0
329	20240314	141900	55864630	4145	4145	4145	4145	0
330	20240314	141800	55864630	4145	4145	4145	4145	0
331	20240314	141700	55864630	4145	4145	4145	4145	0
332	20240314	141600	55864630	4145	4145	4145	4145	2
333	20240314	141500	55856340	4145	4145	4145	4145	300
334	20240314	141400	54612840	4145	4145	4145	4145	0
335	20240314	141300	54612840	4145	4145	4145	4145	0
336	20240314	141200	54612840	4145	4145	4145	4145	0
337	20240314	141100	54612840	4145	4145	4145	4145	240
338	20240314	141000	53618040	4145	4145	4145	4145	0
339	20240314	140900	53618040	4145	4145	4145	4145	0
340	20240314	140800	53618040	4145	4145	4145	4145	0
341	20240314	140700	53618040	4145	4145	4145	4145	0
342	20240314	140600	53618040	4145	4145	4145	4145	0
343	20240314	140500	53618040	4145	4145	4145	4145	0
344	20240314	140400	53618040	4145	4145	4145	4145	0
345	20240314	140300	53618040	4145	4145	4145	4145	0
346	20240314	140200	53618040	4145	4145	4145	4145	0
347	20240314	140100	53618040	4145	4145	4145	4145	0
348	20240314	140000	53618040	4145	4145	4145	4145	0
349	20240314	135900	53618040	4145	4145	4145	4145	0
350	20240314	135800	53618040	4145	4145	4145	4145	0
351	20240314	135700	53618040	4145	4145	4145	4145	0
352	20240314	135600	53618040	4145	4145	4145	4145	0
353	20240314	135500	53618040	4145	4145	4145	4145	0
354	20240314	135400	53618040	4145	4145	4145	4145	0
355	20240314	135300	53618040	4145	4145	4145	4145	0
356	20240314	135200	53618040	4145	4145	4145	4145	0
357	20240314	135100	53618040	4145	4145	4145	4145	0
358	20240314	135000	53618040	4145	4145	4145	4145	0
359	20240314	134900	53618040	4145	4145	4145	4145	0
360	20240314	134800	53618040	4145	4145	4145	4145	0
361	20240314	134700	53618040	4145	4145	4145	4145	0
362	20240314	134600	53618040	4145	4145	4145	4145	0
363	20240314	134500	53618040	4145	4145	4145	4145	0
364	20240314	134400	53618040	4145	4145	4145	4145	0
365	20240314	134300	53618040	4145	4145	4145	4145	0
366	20240314	134200	53618040	4145	4145	4145	4145	0
367	20240314	134100	53618040	4145	4145	4145	4145	0
368	20240314	134000	53618040	4145	4145	4145	4145	0
369	20240314	133900	53618040	4145	4145	4145	4145	0
370	20240314	133800	53618040	4145	4145	4145	4145	0
371	20240314	133700	53618040	4145	4145	4145	4145	0
372	20240314	133600	53618040	4145	4145	4145	4145	0
373	20240314	133500	53618040	4145	4145	4145	4145	0
374	20240314	133400	53618040	4145	4145	4145	4145	0
375	20240314	133300	53618040	4145	4145	4145	4145	0
376	20240314	133200	53618040	4145	4145	4145	4145	0
377	20240314	133100	53618040	4145	4145	4145	4145	0
378	20240314	133000	53618040	4145	4145	4145	4145	0
379	20240314	132900	53618040	4145	4145	4145	4145	25
380	20240314	132800	53514415	4140	4140	4140	4140	0
381	20240314	132700	53514415	4140	4140	4140	4140	0
382	20240314	132600	53514415	4140	4140	4140	4140	1
383	20240314	132500	53510275	4140	4140	4140	4140	0
384	20240314	132400	53510275	4140	4140	4140	4140	0
385	20240314	132300	53510275	4140	4140	4140	4140	0
386	20240314	132200	53510275	4140	4140	4140	4140	0
387	20240314	132100	53510275	4140	4140	4140	4140	0
388	20240314	132000	53510275	4140	4140	4140	4140	0
389	20240314	131900	53510275	4140	4140	4140	4140	0
390	20240314	131800	53510275	4140	4140	4140	4140	0
391	20240314	131700	53510275	4140	4140	4140	4140	0
392	20240314	131600	53510275	4140	4145	4145	4140	139
393	20240314	131500	52934805	4145	4145	4145	4145	0
394	20240314	131400	52934805	4145	4145	4145	4145	0
395	20240314	131300	52934805	4145	4145	4145	4145	0
396	20240314	131200	52934805	4145	4145	4145	4145	0
397	20240314	131100	52934805	4145	4145	4145	4145	0
398	20240314	131000	52934805	4145	4145	4145	4145	0
399	20240314	130900	52934805	4145	4145	4145	4145	0
400	20240314	130800	52934805	4145	4145	4145	4145	0
401	20240314	130700	52934805	4145	4145	4145	4145	0
402	20240314	130600	52934805	4145	4145	4145	4145	0
403	20240314	130500	52934805	4145	4145	4145	4145	0
404	20240314	130400	52934805	4145	4145	4145	4145	1
405	20240314	130300	52930660	4145	4145	4145	4145	0
406	20240314	130200	52930660	4145	4145	4145	4145	0
407	20240314	130100	52930660	4145	4145	4145	4145	0
408	20240314	130000	52930660	4145	4145	4145	4145	0
409	20240314	125900	52930660	4145	4145	4145	4145	0
410	20240314	125800	52930660	4145	4145	4145	4145	0
411	20240314	125700	52930660	4145	4145	4145	4145	0
412	20240314	125600	52930660	4145	4145	4145	4145	0
413	20240314	125500	52930660	4145	4145	4145	4145	0
414	20240314	125400	52930660	4145	4145	4145	4145	0
415	20240314	125300	52930660	4145	4145	4145	4145	0
416	20240314	125200	52930660	4145	4145	4145	4145	0
417	20240314	125100	52930660	4145	4145	4145	4145	0
418	20240314	125000	52930660	4145	4145	4145	4145	0
419	20240314	124900	52930660	4145	4145	4145	4145	0
420	20240314	124800	52930660	4145	4145	4145	4145	0
421	20240314	124700	52930660	4145	4145	4145	4145	0
422	20240314	124600	52930660	4145	4145	4145	4145	0
423	20240314	124500	52930660	4145	4145	4145	4145	0
424	20240314	124400	52930660	4145	4145	4145	4145	0
425	20240314	124300	52930660	4145	4145	4145	4145	0
426	20240314	124200	52930660	4145	4145	4145	4145	0
427	20240314	124100	52930660	4145	4145	4145	4145	0
428	20240314	124000	52930660	4145	4145	4145	4145	0
429	20240314	123900	52930660	4145	4145	4145	4145	0
430	20240314	123800	52930660	4145	4145	4145	4145	0
431	20240314	123700	52930660	4145	4145	4145	4145	0
432	20240314	123600	52930660	4145	4145	4145	4145	0
433	20240314	123500	52930660	4145	4145	4145	4145	0
434	20240314	123400	52930660	4145	4145	4145	4145	0
435	20240314	123300	52930660	4145	4145	4145	4145	0
436	20240314	123200	52930660	4145	4145	4145	4145	0
437	20240314	123100	52930660	4145	4145	4145	4145	0
438	20240314	123000	52930660	4145	4145	4145	4145	3
439	20240314	122900	52918225	4145	4145	4145	4145	0
440	20240314	122800	52918225	4145	4145	4145	4145	0
441	20240314	122700	52918225	4145	4145	4145	4145	0
442	20240314	122600	52918225	4145	4145	4145	4145	8
443	20240314	122500	52885065	4145	4145	4145	4145	0
444	20240314	122400	52885065	4145	4145	4145	4145	0
445	20240314	122300	52885065	4145	4145	4145	4145	3
446	20240314	122200	52872630	4145	4145	4145	4145	0
447	20240314	122100	52872630	4145	4145	4145	4145	0
448	20240314	122000	52872630	4145	4145	4145	4145	0
449	20240314	121900	52872630	4145	4145	4145	4145	0
450	20240314	121800	52872630	4145	4145	4145	4145	0
451	20240314	121700	52872630	4145	4140	4145	4140	7
452	20240314	121600	52843640	4135	4135	4135	4135	2
453	20240314	121500	52835370	4135	4135	4135	4135	0
454	20240314	121400	52835370	4135	4135	4135	4135	0
455	20240314	121300	52835370	4135	4135	4135	4135	2
456	20240314	121200	52827100	4135	4135	4135	4135	0
457	20240314	121100	52827100	4135	4135	4135	4135	0
458	20240314	121000	52827100	4135	4135	4135	4135	0
459	20240314	120900	52827100	4135	4135	4135	4135	0
460	20240314	120800	52827100	4135	4135	4135	4135	0
461	20240314	120700	52827100	4135	4135	4135	4135	2
462	20240314	120600	52818830	4135	4135	4135	4135	0
463	20240314	120500	52818830	4135	4135	4135	4135	0
464	20240314	120400	52818830	4135	4135	4135	4135	0
465	20240314	120300	52818830	4135	4135	4135	4135	0
466	20240314	120200	52818830	4135	4135	4135	4135	1724
467	20240314	120100	45690090	4130	4130	4130	4130	0
468	20240314	120000	45690090	4130	4130	4130	4130	0
469	20240314	115900	45690090	4130	4130	4130	4130	0
470	20240314	115800	45690090	4130	4130	4130	4130	0
471	20240314	115700	45690090	4130	4130	4130	4130	0
472	20240314	115600	45690090	4130	4130	4130	4130	0
473	20240314	115500	45690090	4130	4130	4130	4130	1
474	20240314	115400	45685960	4135	4135	4135	4135	0
475	20240314	115300	45685960	4135	4135	4135	4135	0
476	20240314	115200	45685960	4135	4135	4135	4135	77
477	20240314	115100	45367565	4135	4135	4135	4135	0
478	20240314	115000	45367565	4135	4135	4135	4135	0
479	20240314	114900	45367565	4135	4135	4135	4135	0
480	20240314	114800	45367565	4135	4135	4135	4135	0
481	20240314	114700	45367565	4135	4135	4135	4135	0
482	20240314	114600	45367565	4135	4135	4135	4135	0
483	20240314	114500	45367565	4135	4135	4135	4135	0
484	20240314	114400	45367565	4135	4135	4135	4135	0
485	20240314	114300	45367565	4135	4135	4135	4135	0
486	20240314	114200	45367565	4135	4135	4135	4135	0
487	20240314	114100	45367565	4135	4135	4135	4135	0
488	20240314	114000	45367565	4135	4135	4135	4135	0
489	20240314	113900	45367565	4135	4135	4135	4135	55
490	20240314	113800	45140140	4135	4135	4135	4135	0
491	20240314	113700	45140140	4135	4135	4135	4135	0
492	20240314	113600	45140140	4135	4135	4135	4135	0
493	20240314	113500	45140140	4135	4135	4135	4135	0
494	20240314	113400	45140140	4135	4135	4135	4135	0
495	20240314	113300	45140140	4135	4135	4135	4135	0
496	20240314	113200	45140140	4135	4135	4135	4135	1
497	20240314	113100	45136005	4145	4145	4145	4145	0
498	20240314	113000	45136005	4145	4145	4145	4145	0
499	20240314	112900	45136005	4145	4145	4145	4145	0
500	20240314	112800	45136005	4145	4145	4145	4145	0
501	20240314	112700	45136005	4145	4145	4145	4145	6
502	20240314	112600	45111135	4140	4140	4140	4140	0
503	20240314	112500	45111135	4140	4140	4140	4140	0
504	20240314	112400	45111135	4140	4140	4140	4140	0
505	20240314	112300	45111135	4140	4140	4140	4140	0
506	20240314	112200	45111135	4140	4140	4140	4140	32
507	20240314	112100	44978655	4140	4135	4140	4135	968
508	20240314	112000	40975960	4135	4135	4135	4135	0
509	20240314	111900	40975960	4135	4135	4135	4135	0
510	20240314	111800	40975960	4135	4135	4135	4135	0
511	20240314	111700	40975960	4135	4135	4135	4135	0
512	20240314	111600	40975960	4135	4135	4135	4135	107
513	20240314	111500	40533515	4135	4135	4135	4135	0
514	20240314	111400	40533515	4135	4135	4135	4135	0
515	20240314	111300	40533515	4135	4135	4135	4135	179
516	20240314	111200	39793350	4135	4135	4135	4135	0
517	20240314	111100	39793350	4135	4135	4135	4135	0
518	20240314	111000	39793350	4135	4135	4135	4135	0
519	20240314	110900	39793350	4135	4135	4135	4135	0
520	20240314	110800	39793350	4135	4135	4135	4135	0
521	20240314	110700	39793350	4135	4135	4135	4135	1
522	20240314	110600	39789215	4125	4125	4125	4125	0
523	20240314	110500	39789215	4125	4130	4130	4125	130
524	20240314	110400	39252695	4135	4135	4135	4135	0
525	20240314	110300	39252695	4135	4135	4135	4135	0
526	20240314	110200	39252695	4135	4135	4135	4135	0
527	20240314	110100	39252695	4135	4135	4135	4135	0
528	20240314	110000	39252695	4135	4135	4135	4135	0
529	20240314	105900	39252695	4135	4135	4135	4135	0
530	20240314	105800	39252695	4135	4135	4135	4135	0
531	20240314	105700	39252695	4135	4135	4135	4135	0
532	20240314	105600	39252695	4135	4135	4135	4135	0
533	20240314	105500	39252695	4135	4135	4135	4135	0
534	20240314	105400	39252695	4135	4135	4135	4135	0
535	20240314	105300	39252695	4135	4135	4135	4135	25
536	20240314	105200	39149320	4130	4130	4130	4130	0
537	20240314	105100	39149320	4130	4130	4130	4130	0
538	20240314	105000	39149320	4130	4130	4130	4130	0
539	20240314	104900	39149320	4130	4130	4130	4130	0
540	20240314	104800	39149320	4130	4130	4130	4130	0
541	20240314	104700	39149320	4130	4130	4130	4130	20
542	20240314	104600	39066720	4135	4135	4135	4135	0
543	20240314	104500	39066720	4135	4135	4135	4135	0
544	20240314	104400	39066720	4135	4135	4135	4135	0
545	20240314	104300	39066720	4135	4135	4135	4135	2000
546	20240314	104200	30796720	4130	4130	4130	4130	0
547	20240314	104100	30796720	4130	4130	4130	4130	0
548	20240314	104000	30796720	4130	4130	4130	4130	0
549	20240314	103900	30796720	4130	4130	4130	4130	50
550	20240314	103800	30590220	4115	4115	4115	4115	0
551	20240314	103700	30590220	4115	4115	4115	4115	0
552	20240314	103600	30590220	4115	4115	4115	4115	0
553	20240314	103500	30590220	4115	4115	4115	4115	0
554	20240314	103400	30590220	4115	4115	4115	4115	0
555	20240314	103300	30590220	4115	4115	4115	4115	23
556	20240314	103200	30495575	4115	4115	4115	4115	0
557	20240314	103100	30495575	4115	4115	4115	4115	0
558	20240314	103000	30495575	4115	4115	4115	4115	0
559	20240314	102900	30495575	4115	4115	4115	4115	0
560	20240314	102800	30495575	4115	4115	4115	4115	0
561	20240314	102700	30495575	4115	4115	4115	4115	0
562	20240314	102600	30495575	4115	4115	4115	4115	0
563	20240314	102500	30495575	4115	4150	4150	4115	1124
564	20240314	102400	25863385	4150	4150	4150	4150	0
565	20240314	102300	25863385	4150	4150	4150	4150	0
566	20240314	102200	25863385	4150	4150	4150	4150	0
567	20240314	102100	25863385	4150	4150	4150	4150	50
568	20240314	102000	25655885	4150	4150	4150	4150	0
569	20240314	101900	25655885	4150	4150	4150	4150	0
570	20240314	101800	25655885	4150	4150	4150	4150	0
571	20240314	101700	25655885	4150	4150	4150	4150	0
572	20240314	101600	25655885	4150	4150	4150	4150	0
573	20240314	101500	25655885	4150	4150	4150	4150	0
574	20240314	101400	25655885	4150	4150	4150	4150	0
575	20240314	101300	25655885	4150	4150	4150	4150	0
576	20240314	101200	25655885	4150	4150	4150	4150	0
577	20240314	101100	25655885	4150	4150	4150	4150	0
578	20240314	101000	25655885	4150	4150	4150	4150	0
579	20240314	100900	25655885	4150	4150	4150	4150	0
580	20240314	100800	25655885	4150	4150	4150	4150	0
581	20240314	100700	25655885	4150	4150	4150	4150	0
582	20240314	100600	25655885	4150	4150	4150	4150	1400
583	20240314	100500	19845885	4155	4155	4155	4155	0
584	20240314	100400	19845885	4155	4155	4155	4155	0
585	20240314	100300	19845885	4155	4155	4155	4155	0
586	20240314	100200	19845885	4155	4155	4155	4155	0
587	20240314	100100	19845885	4155	4155	4155	4155	1
588	20240314	100000	19841730	4150	4150	4150	4150	0
589	20240314	095900	19841730	4150	4150	4150	4150	0
590	20240314	095800	19841730	4150	4150	4150	4150	0
591	20240314	095700	19841730	4150	4150	4150	4150	0
592	20240314	095600	19841730	4150	4150	4150	4150	0
593	20240314	095500	19841730	4150	4150	4150	4150	0
594	20240314	095400	19841730	4150	4150	4150	4150	430
595	20240314	095300	18057230	4155	4155	4155	4155	204
596	20240314	095200	17209610	4150	4150	4150	4150	0
597	20240314	095100	17209610	4150	4150	4150	4150	0
598	20240314	095000	17209610	4150	4150	4150	4150	0
599	20240314	094900	17209610	4150	4150	4150	4150	0
600	20240314	094800	17209610	4150	4150	4150	4150	0
601	20240314	094700	17209610	4150	4150	4150	4150	0
602	20240314	094600	17209610	4150	4150	4150	4150	0
603	20240314	094500	17209610	4150	4150	4150	4150	3059
604	20240314	094400	4514760	4150	4150	4150	4150	5
605	20240314	094300	4494010	4130	4130	4130	4130	0
606	20240314	094200	4494010	4130	4130	4130	4130	0
607	20240314	094100	4494010	4130	4130	4130	4130	0
608	20240314	094000	4494010	4130	4130	4130	4130	0
609	20240314	093900	4494010	4130	4130	4130	4130	0
610	20240314	093800	4494010	4130	4130	4130	4130	0
611	20240314	093700	4494010	4130	4140	4140	4130	591
612	20240314	093600	2047675	4150	4150	4150	4150	0
613	20240314	093500	2047675	4150	4150	4150	4150	0
614	20240314	093400	2047675	4150	4150	4150	4150	0
615	20240314	093300	2047675	4150	4150	4150	4150	0
616	20240314	093200	2047675	4150	4150	4150	4150	0
617	20240314	093100	2047675	4150	4150	4150	4150	5
618	20240314	093000	2026925	4150	4150	4150	4150	0
619	20240314	092900	2026925	4150	4150	4150	4150	0
620	20240314	092800	2026925	4150	4150	4150	4150	0
621	20240314	092700	2026925	4150	4150	4150	4150	0
622	20240314	092600	2026925	4150	4150	4150	4150	0
623	20240314	092500	2026925	4150	4150	4150	4150	0
624	20240314	092400	2026925	4150	4150	4150	4150	0
625	20240314	092300	2026925	4150	4150	4150	4150	0
626	20240314	092200	2026925	4150	4150	4150	4150	0
627	20240314	092100	2026925	4150	4145	4150	4145	20
628	20240314	092000	1944005	4145	4145	4145	4145	19
629	20240314	091900	1865250	4145	4145	4145	4145	0
630	20240314	091800	1865250	4145	4145	4145	4145	0
631	20240314	091700	1865250	4145	4145	4145	4145	32
632	20240314	091600	1732610	4145	4145	4145	4145	0
633	20240314	091500	1732610	4145	4145	4145	4145	0
634	20240314	091400	1732610	4145	4145	4145	4145	0
635	20240314	091300	1732610	4145	4145	4145	4145	0
636	20240314	091200	1732610	4145	4145	4145	4145	0
637	20240314	091100	1732610	4145	4145	4145	4145	118
638	20240314	091000	1243500	4145	4145	4145	4145	0
639	20240314	090900	1243500	4145	4145	4145	4145	0
640	20240314	090800	1243500	4145	4145	4145	4145	0
641	20240314	090700	1243500	4145	4145	4145	4145	0
642	20240314	090600	1243500	4145	4145	4145	4145	0
643	20240314	090500	1243500	4145	4145	4145	4145	0
644	20240314	090400	1243500	4145	4145	4145	4145	0
645	20240314	090300	1243500	4145	4145	4145	4145	0
646	20240314	090200	1243500	4145	4145	4145	4145	0
647	20240314	090100	1243500	4145	4145	4145	4145	0
648	20240314	090000	1243500	4145	4145	4145	4145	300