KissMeData/046310/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	192800	141896965	2850	2850	2850	2850	1037
3	20240314	192700	141896965	2850	2850	2850	2850	0
4	20240314	192600	141896965	2850	2850	2850	2850	0
5	20240314	192500	141896965	2850	2850	2850	2850	0
6	20240314	192400	141896965	2850	2850	2850	2850	0
7	20240314	192300	141896965	2850	2850	2850	2850	0
8	20240314	192200	141896965	2850	2850	2850	2850	0
9	20240314	192100	141896965	2850	2850	2850	2850	0
10	20240314	192000	141896965	2850	2850	2850	2850	0
11	20240314	191900	141896965	2850	2850	2850	2850	0
12	20240314	191800	141896965	2850	2850	2850	2850	0
13	20240314	191700	141896965	2850	2850	2850	2850	0
14	20240314	191600	141896965	2850	2850	2850	2850	0
15	20240314	191500	141896965	2850	2850	2850	2850	0
16	20240314	191400	141896965	2850	2850	2850	2850	0
17	20240314	191300	141896965	2850	2850	2850	2850	0
18	20240314	191200	141896965	2850	2850	2850	2850	0
19	20240314	191100	141896965	2850	2850	2850	2850	0
20	20240314	191000	141896965	2850	2850	2850	2850	0
21	20240314	190900	141896965	2850	2850	2850	2850	0
22	20240314	190800	141896965	2850	2850	2850	2850	0
23	20240314	190700	141896965	2850	2850	2850	2850	0
24	20240314	190600	141896965	2850	2850	2850	2850	0
25	20240314	190500	141896965	2850	2850	2850	2850	0
26	20240314	190400	141896965	2850	2850	2850	2850	0
27	20240314	190300	141896965	2850	2850	2850	2850	0
28	20240314	190200	141896965	2850	2850	2850	2850	0
29	20240314	190100	141896965	2850	2850	2850	2850	0
30	20240314	190000	141896965	2850	2850	2850	2850	0
31	20240314	185900	141896965	2850	2850	2850	2850	0
32	20240314	185800	141896965	2850	2850	2850	2850	1037
33	20240314	185700	141896965	2850	2850	2850	2850	0
34	20240314	185600	141896965	2850	2850	2850	2850	0
35	20240314	185500	141896965	2850	2850	2850	2850	0
36	20240314	185400	141896965	2850	2850	2850	2850	0
37	20240314	185300	141896965	2850	2850	2850	2850	0
38	20240314	185200	141896965	2850	2850	2850	2850	0
39	20240314	185100	141896965	2850	2850	2850	2850	0
40	20240314	185000	141896965	2850	2850	2850	2850	0
41	20240314	184900	141896965	2850	2850	2850	2850	0
42	20240314	184800	141896965	2850	2850	2850	2850	0
43	20240314	184700	141896965	2850	2850	2850	2850	0
44	20240314	184600	141896965	2850	2850	2850	2850	0
45	20240314	184500	141896965	2850	2850	2850	2850	0
46	20240314	184400	141896965	2850	2850	2850	2850	0
47	20240314	184300	141896965	2850	2850	2850	2850	0
48	20240314	184200	141896965	2850	2850	2850	2850	0
49	20240314	184100	141896965	2850	2850	2850	2850	0
50	20240314	184000	141896965	2850	2850	2850	2850	0
51	20240314	183900	141896965	2850	2850	2850	2850	0
52	20240314	183800	141896965	2850	2850	2850	2850	0
53	20240314	183700	141896965	2850	2850	2850	2850	0
54	20240314	183600	141896965	2850	2850	2850	2850	0
55	20240314	183500	141896965	2850	2850	2850	2850	0
56	20240314	183400	141896965	2850	2850	2850	2850	0
57	20240314	183300	141896965	2850	2850	2850	2850	0
58	20240314	183200	141896965	2850	2850	2850	2850	0
59	20240314	183100	141896965	2850	2850	2850	2850	0
60	20240314	183000	141896965	2850	2850	2850	2850	0
61	20240314	182900	141896965	2850	2850	2850	2850	0
62	20240314	182800	141896965	2850	2850	2850	2850	1037
63	20240314	182700	141896965	2850	2850	2850	2850	0
64	20240314	182600	141896965	2850	2850	2850	2850	0
65	20240314	182500	141896965	2850	2850	2850	2850	0
66	20240314	182400	141896965	2850	2850	2850	2850	0
67	20240314	182300	141896965	2850	2850	2850	2850	0
68	20240314	182200	141896965	2850	2850	2850	2850	0
69	20240314	182100	141896965	2850	2850	2850	2850	0
70	20240314	182000	141896965	2850	2850	2850	2850	0
71	20240314	181900	141896965	2850	2850	2850	2850	0
72	20240314	181800	141896965	2850	2850	2850	2850	0
73	20240314	181700	141896965	2850	2850	2850	2850	0
74	20240314	181600	141896965	2850	2850	2850	2850	0
75	20240314	181500	141896965	2850	2850	2850	2850	0
76	20240314	181400	141896965	2850	2850	2850	2850	0
77	20240314	181300	141896965	2850	2850	2850	2850	0
78	20240314	181200	141896965	2850	2850	2850	2850	0
79	20240314	181100	141896965	2850	2850	2850	2850	0
80	20240314	181000	141896965	2850	2850	2850	2850	0
81	20240314	180900	141896965	2850	2850	2850	2850	0
82	20240314	180800	141896965	2850	2850	2850	2850	0
83	20240314	180700	141896965	2850	2850	2850	2850	0
84	20240314	180600	141896965	2850	2850	2850	2850	0
85	20240314	180500	141896965	2850	2850	2850	2850	0
86	20240314	180400	141896965	2850	2850	2850	2850	0
87	20240314	180300	141896965	2850	2850	2850	2850	0
88	20240314	180200	141896965	2850	2850	2850	2850	0
89	20240314	180100	141896965	2850	2850	2850	2850	0
90	20240314	180000	141896965	2850	2850	2850	2850	0
91	20240314	175900	141896965	2850	2850	2850	2850	0
92	20240314	175800	141896965	2850	2850	2850	2850	1037
93	20240314	175700	141896965	2850	2850	2850	2850	0
94	20240314	175600	141896965	2850	2850	2850	2850	0
95	20240314	175500	141896965	2850	2850	2850	2850	0
96	20240314	175400	141896965	2850	2850	2850	2850	0
97	20240314	175300	141896965	2850	2850	2850	2850	0
98	20240314	175200	141896965	2850	2850	2850	2850	0
99	20240314	175100	141896965	2850	2850	2850	2850	0
100	20240314	175000	141896965	2850	2850	2850	2850	0
101	20240314	174900	141896965	2850	2850	2850	2850	0
102	20240314	174800	141896965	2850	2850	2850	2850	0
103	20240314	174700	141896965	2850	2850	2850	2850	0
104	20240314	174600	141896965	2850	2850	2850	2850	0
105	20240314	174500	141896965	2850	2850	2850	2850	0
106	20240314	174400	141896965	2850	2850	2850	2850	0
107	20240314	174300	141896965	2850	2850	2850	2850	0
108	20240314	174200	141896965	2850	2850	2850	2850	0
109	20240314	174100	141896965	2850	2850	2850	2850	0
110	20240314	174000	141896965	2850	2850	2850	2850	0
111	20240314	173900	141896965	2850	2850	2850	2850	0
112	20240314	173800	141896965	2850	2850	2850	2850	0
113	20240314	173700	141896965	2850	2850	2850	2850	0
114	20240314	173600	141896965	2850	2850	2850	2850	0
115	20240314	173500	141896965	2850	2850	2850	2850	0
116	20240314	173400	141896965	2850	2850	2850	2850	0
117	20240314	173300	141896965	2850	2850	2850	2850	0
118	20240314	173200	141896965	2850	2850	2850	2850	0
119	20240314	173100	141896965	2850	2850	2850	2850	0
120	20240314	173000	141896965	2850	2850	2850	2850	0
121	20240314	172900	141896965	2850	2850	2850	2850	0
122	20240314	172800	141896965	2850	2850	2850	2850	1037
123	20240314	172700	141896965	2850	2850	2850	2850	0
124	20240314	172600	141896965	2850	2850	2850	2850	0
125	20240314	172500	141896965	2850	2850	2850	2850	0
126	20240314	172400	141896965	2850	2850	2850	2850	0
127	20240314	172300	141896965	2850	2850	2850	2850	0
128	20240314	172200	141896965	2850	2850	2850	2850	0
129	20240314	172100	141896965	2850	2850	2850	2850	0
130	20240314	172000	141896965	2850	2850	2850	2850	0
131	20240314	171900	141896965	2850	2850	2850	2850	0
132	20240314	171800	141896965	2850	2850	2850	2850	0
133	20240314	171700	141896965	2850	2850	2850	2850	0
134	20240314	171600	141896965	2850	2850	2850	2850	0
135	20240314	171500	141896965	2850	2850	2850	2850	0
136	20240314	171400	141896965	2850	2850	2850	2850	0
137	20240314	171300	141896965	2850	2850	2850	2850	0
138	20240314	171200	141896965	2850	2850	2850	2850	0
139	20240314	171100	141896965	2850	2850	2850	2850	0
140	20240314	171000	141896965	2850	2850	2850	2850	0
141	20240314	170900	141896965	2850	2850	2850	2850	0
142	20240314	170800	141896965	2850	2850	2850	2850	0
143	20240314	170700	141896965	2850	2850	2850	2850	0
144	20240314	170600	141896965	2850	2850	2850	2850	0
145	20240314	170500	141896965	2850	2850	2850	2850	0
146	20240314	170400	141896965	2850	2850	2850	2850	0
147	20240314	170300	141896965	2850	2850	2850	2850	0
148	20240314	170200	141896965	2850	2850	2850	2850	0
149	20240314	170100	141896965	2850	2850	2850	2850	0
150	20240314	170000	141896965	2850	2850	2850	2850	0
151	20240314	165900	141896965	2850	2850	2850	2850	0
152	20240314	165800	141896965	2850	2850	2850	2850	1037
153	20240314	165700	141896965	2850	2850	2850	2850	0
154	20240314	165600	141896965	2850	2850	2850	2850	0
155	20240314	165500	141896965	2850	2850	2850	2850	0
156	20240314	165400	141896965	2850	2850	2850	2850	0
157	20240314	165300	141896965	2850	2850	2850	2850	0
158	20240314	165200	141896965	2850	2850	2850	2850	0
159	20240314	165100	141896965	2850	2850	2850	2850	0
160	20240314	165000	141896965	2850	2850	2850	2850	0
161	20240314	164900	141896965	2850	2850	2850	2850	0
162	20240314	164800	141896965	2850	2850	2850	2850	0
163	20240314	164700	141896965	2850	2850	2850	2850	0
164	20240314	164600	141896965	2850	2850	2850	2850	0
165	20240314	164500	141896965	2850	2850	2850	2850	0
166	20240314	164400	141896965	2850	2850	2850	2850	0
167	20240314	164300	141896965	2850	2850	2850	2850	0
168	20240314	164200	141896965	2850	2850	2850	2850	0
169	20240314	164100	141896965	2850	2850	2850	2850	0
170	20240314	164000	141896965	2850	2850	2850	2850	0
171	20240314	163900	141896965	2850	2850	2850	2850	0
172	20240314	163800	141896965	2850	2850	2850	2850	0
173	20240314	163700	141896965	2850	2850	2850	2850	0
174	20240314	163600	141896965	2850	2850	2850	2850	0
175	20240314	163500	141896965	2850	2850	2850	2850	0
176	20240314	163400	141896965	2850	2850	2850	2850	0
177	20240314	163300	141896965	2850	2850	2850	2850	0
178	20240314	163200	141896965	2850	2850	2850	2850	0
179	20240314	163100	141896965	2850	2850	2850	2850	0
180	20240314	163000	141896965	2850	2850	2850	2850	0
181	20240314	162900	141896965	2850	2850	2850	2850	0
182	20240314	162800	141896965	2850	2850	2850	2850	1037
183	20240314	162700	141896965	2850	2850	2850	2850	0
184	20240314	162600	141896965	2850	2850	2850	2850	0
185	20240314	162500	141896965	2850	2850	2850	2850	0
186	20240314	162400	141896965	2850	2850	2850	2850	0
187	20240314	162300	141896965	2850	2850	2850	2850	0
188	20240314	162200	141896965	2850	2850	2850	2850	0
189	20240314	162100	141896965	2850	2850	2850	2850	0
190	20240314	162000	141896965	2850	2850	2850	2850	0
191	20240314	161900	141896965	2850	2850	2850	2850	0
192	20240314	161800	141896965	2850	2850	2850	2850	0
193	20240314	161700	141896965	2850	2850	2850	2850	0
194	20240314	161600	141896965	2850	2850	2850	2850	0
195	20240314	161500	141896965	2850	2850	2850	2850	0
196	20240314	161400	141896965	2850	2850	2850	2850	0
197	20240314	161300	141896965	2850	2850	2850	2850	0
198	20240314	161200	141896965	2850	2850	2850	2850	0
199	20240314	161100	141896965	2850	2850	2850	2850	0
200	20240314	161000	141896965	2850	2850	2850	2850	0
201	20240314	160900	141896965	2850	2850	2850	2850	0
202	20240314	160800	141896965	2850	2850	2850	2850	0
203	20240314	160700	141896965	2850	2850	2850	2850	0
204	20240314	160600	141896965	2850	2850	2850	2850	0
205	20240314	160500	141896965	2850	2850	2850	2850	0
206	20240314	160400	141896965	2850	2850	2850	2850	0
207	20240314	160300	141896965	2850	2850	2850	2850	0
208	20240314	160200	141896965	2850	2850	2850	2850	0
209	20240314	160100	141896965	2850	2850	2850	2850	0
210	20240314	160000	141896965	2850	2850	2850	2850	0
211	20240314	155900	141896965	2850	2850	2850	2850	0
212	20240314	155800	141896965	2850	2850	2850	2850	1037
213	20240314	155700	141896965	2850	2850	2850	2850	0
214	20240314	155600	141896965	2850	2850	2850	2850	0
215	20240314	155500	141896965	2850	2850	2850	2850	0
216	20240314	155400	141896965	2850	2850	2850	2850	0
217	20240314	155300	141896965	2850	2850	2850	2850	0
218	20240314	155200	141896965	2850	2850	2850	2850	0
219	20240314	155100	141896965	2850	2850	2850	2850	0
220	20240314	155000	141896965	2850	2850	2850	2850	0
221	20240314	154900	141896965	2850	2850	2850	2850	0
222	20240314	154800	141896965	2850	2850	2850	2850	0
223	20240314	154700	141896965	2850	2850	2850	2850	0
224	20240314	154600	141896965	2850	2850	2850	2850	0
225	20240314	154500	141896965	2850	2850	2850	2850	0
226	20240314	154400	141896965	2850	2850	2850	2850	0
227	20240314	154300	141896965	2850	2850	2850	2850	0
228	20240314	154200	141896965	2850	2850	2850	2850	0
229	20240314	154100	141896965	2850	2850	2850	2850	0
230	20240314	154000	141896965	2850	2850	2850	2850	0
231	20240314	153900	141896965	2850	2850	2850	2850	0
232	20240314	153800	141896965	2850	2850	2850	2850	0
233	20240314	153700	141896965	2850	2850	2850	2850	0
234	20240314	153600	141896965	2850	2850	2850	2850	0
235	20240314	153500	141896965	2850	2850	2850	2850	0
236	20240314	153400	141896965	2850	2850	2850	2850	0
237	20240314	153300	141896965	2850	2850	2850	2850	0
238	20240314	153200	141896965	2850	2850	2850	2850	0
239	20240314	153100	141896965	2850	2850	2850	2850	0
240	20240314	153000	141896965	2850	2850	2850	2850	1037
241	20240314	152900	138941515	2845	2845	2845	2845	0
242	20240314	152800	138941515	2845	2845	2845	2845	0
243	20240314	152700	138941515	2845	2845	2845	2845	0
244	20240314	152600	138941515	2845	2845	2845	2845	0
245	20240314	152500	138941515	2845	2845	2845	2845	0
246	20240314	152400	138941515	2845	2845	2845	2845	0
247	20240314	152300	138941515	2845	2845	2845	2845	0
248	20240314	152200	138941515	2845	2845	2845	2845	0
249	20240314	152100	138941515	2845	2845	2845	2845	0
250	20240314	152000	138941515	2845	2845	2845	2845	0
251	20240314	151900	138941515	2845	2850	2850	2845	69
252	20240314	151800	138744980	2850	2840	2850	2840	54
253	20240314	151700	138591500	2850	2845	2850	2845	53
254	20240314	151600	138440710	2840	2850	2850	2840	69
255	20240314	151500	138244650	2845	2845	2845	2845	54
256	20240314	151400	138091020	2845	2845	2845	2845	0
257	20240314	151300	138091020	2845	2845	2850	2845	40
258	20240314	151200	137977205	2850	2850	2850	2850	1
259	20240314	151100	137974355	2845	2840	2850	2840	1852
260	20240314	151000	132710405	2840	2840	2840	2840	0
261	20240314	150900	132710405	2840	2840	2840	2840	0
262	20240314	150800	132710405	2840	2840	2840	2840	4
263	20240314	150700	132699045	2845	2840	2845	2840	1463
264	20240314	150600	128539660	2840	2835	2840	2835	3
265	20240314	150500	128531150	2840	2840	2840	2840	593
266	20240314	150400	126847030	2830	2840	2840	2830	1611
267	20240314	150300	122287890	2835	2835	2835	2835	19
268	20240314	150200	122234025	2830	2835	2835	2830	506
269	20240314	150100	120802010	2835	2835	2835	2835	0
270	20240314	150000	120802010	2835	2835	2835	2835	182
271	20240314	145900	120286040	2835	2835	2835	2835	11
272	20240314	145800	120254855	2835	2835	2835	2835	0
273	20240314	145700	120254855	2835	2830	2835	2830	454
274	20240314	145600	118968265	2830	2830	2830	2830	0
275	20240314	145500	118968265	2830	2830	2830	2830	65
276	20240314	145400	118784315	2830	2830	2830	2830	100
277	20240314	145300	118501315	2835	2835	2835	2835	0
278	20240314	145200	118501315	2835	2835	2835	2835	0
279	20240314	145100	118501315	2835	2835	2835	2835	50
280	20240314	145000	118359565	2830	2830	2830	2830	6
281	20240314	144900	118342585	2830	2830	2830	2830	1500
282	20240314	144800	114097585	2835	2835	2835	2835	97
283	20240314	144700	113822590	2840	2840	2840	2840	0
284	20240314	144600	113822590	2840	2840	2840	2840	0
285	20240314	144500	113822590	2840	2840	2840	2840	0
286	20240314	144400	113822590	2840	2840	2840	2840	0
287	20240314	144300	113822590	2840	2840	2840	2840	0
288	20240314	144200	113822590	2840	2840	2840	2840	0
289	20240314	144100	113822590	2840	2840	2840	2840	0
290	20240314	144000	113822590	2840	2840	2840	2840	0
291	20240314	143900	113822590	2840	2840	2840	2840	0
292	20240314	143800	113822590	2840	2835	2840	2835	7
293	20240314	143700	113802740	2840	2840	2840	2840	0
294	20240314	143600	113802740	2840	2840	2840	2840	0
295	20240314	143500	113802740	2840	2840	2840	2840	0
296	20240314	143400	113802740	2840	2840	2840	2840	0
297	20240314	143300	113802740	2840	2830	2840	2830	52
298	20240314	143200	113655560	2835	2835	2835	2835	0
299	20240314	143100	113655560	2835	2835	2835	2835	23
300	20240314	143000	113590355	2835	2835	2835	2835	0
301	20240314	142900	113590355	2835	2835	2835	2835	0
302	20240314	142800	113590355	2835	2835	2835	2835	31
303	20240314	142700	113502470	2835	2835	2835	2835	0
304	20240314	142600	113502470	2835	2835	2835	2835	62
305	20240314	142500	113326700	2835	2835	2835	2835	0
306	20240314	142400	113326700	2835	2835	2835	2835	0
307	20240314	142300	113326700	2835	2835	2835	2835	0
308	20240314	142200	113326700	2835	2835	2835	2835	0
309	20240314	142100	113326700	2835	2835	2835	2835	0
310	20240314	142000	113326700	2835	2835	2835	2835	246
311	20240314	141900	112629290	2835	2835	2835	2835	54
312	20240314	141800	112476200	2835	2835	2835	2835	25
313	20240314	141700	112405325	2835	2835	2835	2835	0
314	20240314	141600	112405325	2835	2835	2835	2835	0
315	20240314	141500	112405325	2835	2835	2835	2835	25
316	20240314	141400	112334450	2835	2835	2835	2835	0
317	20240314	141300	112334450	2835	2835	2835	2835	192
318	20240314	141200	111790130	2835	2835	2835	2835	125
319	20240314	141100	111435755	2835	2835	2835	2835	0
320	20240314	141000	111435755	2835	2835	2835	2835	0
321	20240314	140900	111435755	2835	2835	2835	2835	100
322	20240314	140800	111152255	2835	2835	2835	2835	15
323	20240314	140700	111109730	2830	2830	2830	2830	0
324	20240314	140600	111109730	2830	2830	2830	2830	0
325	20240314	140500	111109730	2830	2830	2830	2830	0
326	20240314	140400	111109730	2830	2830	2830	2830	0
327	20240314	140300	111109730	2830	2830	2830	2830	0
328	20240314	140200	111109730	2830	2830	2830	2830	0
329	20240314	140100	111109730	2830	2830	2830	2830	0
330	20240314	140000	111109730	2830	2830	2830	2830	0
331	20240314	135900	111109730	2830	2830	2830	2830	0
332	20240314	135800	111109730	2830	2830	2830	2830	0
333	20240314	135700	111109730	2830	2830	2830	2830	460
334	20240314	135600	109807930	2825	2825	2825	2825	65
335	20240314	135500	109624305	2830	2830	2830	2830	14
336	20240314	135400	109584685	2830	2830	2830	2830	126
337	20240314	135300	109228105	2825	2825	2825	2825	0
338	20240314	135200	109228105	2825	2825	2825	2825	11
339	20240314	135100	109197030	2825	2830	2830	2825	22
340	20240314	135000	109134810	2825	2825	2825	2825	0
341	20240314	134900	109134810	2825	2825	2825	2825	1
342	20240314	134800	109131985	2830	2830	2830	2830	2
343	20240314	134700	109126325	2830	2825	2830	2815	5016
344	20240314	134600	94976310	2830	2835	2835	2830	23
345	20240314	134500	94911215	2825	2835	2835	2825	20
346	20240314	134400	94854615	2835	2830	2835	2830	354
347	20240314	134300	93852600	2835	2835	2835	2835	0
348	20240314	134200	93852600	2835	2835	2835	2835	2
349	20240314	134100	93846930	2835	2835	2835	2835	18
350	20240314	134000	93795900	2830	2830	2830	2830	0
351	20240314	133900	93795900	2830	2830	2830	2830	9
352	20240314	133800	93770430	2835	2835	2835	2835	0
353	20240314	133700	93770430	2835	2835	2835	2835	0
354	20240314	133600	93770430	2835	2830	2835	2830	9
355	20240314	133500	93744950	2835	2835	2835	2835	0
356	20240314	133400	93744950	2835	2835	2835	2835	0
357	20240314	133300	93744950	2835	2835	2835	2835	0
358	20240314	133200	93744950	2835	2835	2835	2835	0
359	20240314	133100	93744950	2835	2835	2835	2835	0
360	20240314	133000	93744950	2835	2835	2835	2835	2
361	20240314	132900	93739280	2835	2830	2835	2825	111
362	20240314	132800	93425570	2835	2835	2835	2835	0
363	20240314	132700	93425570	2835	2830	2835	2830	336
364	20240314	132600	92474515	2830	2830	2830	2830	0
365	20240314	132500	92474515	2830	2830	2830	2830	5
366	20240314	132400	92460365	2835	2835	2835	2835	2
367	20240314	132300	92454695	2835	2835	2835	2835	0
368	20240314	132200	92454695	2835	2835	2835	2835	0
369	20240314	132100	92454695	2835	2835	2835	2835	0
370	20240314	132000	92454695	2835	2835	2835	2835	0
371	20240314	131900	92454695	2835	2835	2835	2835	0
372	20240314	131800	92454695	2835	2835	2835	2835	2
373	20240314	131700	92449025	2835	2835	2835	2835	0
374	20240314	131600	92449025	2835	2830	2835	2830	2229
375	20240314	131500	86140865	2825	2825	2825	2825	50
376	20240314	131400	85999615	2830	2830	2830	2830	0
377	20240314	131300	85999615	2830	2835	2835	2830	26
378	20240314	131200	85926025	2835	2835	2835	2835	0
379	20240314	131100	85926025	2835	2835	2835	2835	0
380	20240314	131000	85926025	2835	2835	2835	2835	0
381	20240314	130900	85926025	2835	2835	2835	2835	0
382	20240314	130800	85926025	2835	2835	2835	2835	0
383	20240314	130700	85926025	2835	2835	2835	2835	2
384	20240314	130600	85920355	2830	2830	2830	2830	18
385	20240314	130500	85869415	2835	2830	2835	2830	92
386	20240314	130400	85609005	2835	2835	2835	2835	0
387	20240314	130300	85609005	2835	2835	2835	2835	5
388	20240314	130200	85594830	2835	2835	2835	2835	0
389	20240314	130100	85594830	2835	2835	2835	2835	1
390	20240314	130000	85591995	2830	2830	2830	2830	0
391	20240314	125900	85591995	2830	2825	2830	2825	119
392	20240314	125800	85255685	2825	2825	2825	2825	0
393	20240314	125700	85255685	2825	2825	2825	2825	0
394	20240314	125600	85255685	2825	2825	2825	2825	0
395	20240314	125500	85255685	2825	2825	2825	2825	64
396	20240314	125400	85074885	2830	2830	2830	2830	1
397	20240314	125300	85072055	2830	2830	2830	2830	0
398	20240314	125200	85072055	2830	2830	2830	2830	10
399	20240314	125100	85043755	2830	2830	2830	2830	10
400	20240314	125000	85015455	2830	2830	2830	2830	0
401	20240314	124900	85015455	2830	2830	2830	2830	0
402	20240314	124800	85015455	2830	2830	2830	2830	37
403	20240314	124700	84910745	2835	2830	2835	2830	737
404	20240314	124600	82824850	2835	2835	2835	2835	0
405	20240314	124500	82824850	2835	2835	2835	2835	0
406	20240314	124400	82824850	2835	2835	2835	2835	0
407	20240314	124300	82824850	2835	2835	2835	2835	114
408	20240314	124200	82501660	2840	2840	2840	2840	1
409	20240314	124100	82498820	2835	2835	2835	2835	0
410	20240314	124000	82498820	2835	2835	2835	2835	0
411	20240314	123900	82498820	2835	2840	2840	2835	16
412	20240314	123800	82453435	2840	2840	2840	2840	0
413	20240314	123700	82453435	2840	2840	2840	2840	0
414	20240314	123600	82453435	2840	2840	2840	2840	1
415	20240314	123500	82450595	2840	2840	2840	2840	0
416	20240314	123400	82450595	2840	2840	2840	2840	0
417	20240314	123300	82450595	2840	2840	2840	2840	0
418	20240314	123200	82450595	2840	2840	2840	2840	0
419	20240314	123100	82450595	2840	2835	2840	2835	448
420	20240314	123000	81180280	2840	2840	2840	2840	1
421	20240314	122900	81177440	2835	2835	2835	2835	0
422	20240314	122800	81177440	2835	2835	2835	2835	0
423	20240314	122700	81177440	2835	2835	2835	2835	5
424	20240314	122600	81163265	2835	2840	2840	2835	15
425	20240314	122500	81120670	2840	2840	2840	2840	0
426	20240314	122400	81120670	2840	2840	2840	2840	1
427	20240314	122300	81117830	2835	2835	2835	2835	1
428	20240314	122200	81114995	2840	2840	2840	2840	0
429	20240314	122100	81114995	2840	2840	2840	2840	0
430	20240314	122000	81114995	2840	2840	2840	2840	0
431	20240314	121900	81114995	2840	2840	2840	2840	0
432	20240314	121800	81114995	2840	2840	2840	2840	1
433	20240314	121700	81112155	2840	2840	2840	2840	0
434	20240314	121600	81112155	2840	2830	2840	2830	709
435	20240314	121500	79105475	2840	2840	2840	2840	0
436	20240314	121400	79105475	2840	2840	2840	2840	0
437	20240314	121300	79105475	2840	2835	2840	2835	183
438	20240314	121200	78586570	2840	2835	2840	2835	12
439	20240314	121100	78552545	2840	2840	2840	2840	0
440	20240314	121000	78552545	2840	2840	2840	2840	0
441	20240314	120900	78552545	2840	2840	2840	2840	0
442	20240314	120800	78552545	2840	2840	2840	2840	0
443	20240314	120700	78552545	2840	2840	2840	2840	0
444	20240314	120600	78552545	2840	2840	2840	2840	1
445	20240314	120500	78549705	2835	2835	2835	2835	0
446	20240314	120400	78549705	2835	2835	2835	2835	0
447	20240314	120300	78549705	2835	2835	2835	2835	0
448	20240314	120200	78549705	2835	2835	2835	2835	1
449	20240314	120100	78546870	2840	2840	2840	2840	1
450	20240314	120000	78544030	2840	2840	2840	2840	1
451	20240314	115900	78541190	2840	2840	2840	2840	127
452	20240314	115800	78180510	2840	2840	2840	2840	0
453	20240314	115700	78180510	2840	2840	2840	2840	5
454	20240314	115600	78166310	2840	2840	2840	2840	1
455	20240314	115500	78163470	2840	2840	2840	2840	0
456	20240314	115400	78163470	2840	2840	2840	2840	1
457	20240314	115300	78160630	2835	2835	2835	2835	1
458	20240314	115200	78157795	2840	2835	2840	2835	577
459	20240314	115100	76521850	2840	2840	2840	2840	0
460	20240314	115000	76521850	2840	2840	2840	2840	39
461	20240314	114900	76411090	2840	2840	2840	2840	1
462	20240314	114800	76408250	2845	2840	2845	2840	15
463	20240314	114700	76365645	2845	2845	2845	2845	1
464	20240314	114600	76362800	2840	2840	2840	2840	1
465	20240314	114500	76359960	2845	2845	2845	2845	2
466	20240314	114400	76354270	2845	2845	2845	2845	0
467	20240314	114300	76354270	2845	2845	2845	2845	0
468	20240314	114200	76354270	2845	2845	2845	2845	1
469	20240314	114100	76351425	2840	2840	2840	2840	126
470	20240314	114000	75993585	2840	2840	2840	2840	0
471	20240314	113900	75993585	2840	2840	2840	2840	5
472	20240314	113800	75979385	2845	2845	2845	2845	0
473	20240314	113700	75979385	2845	2845	2845	2845	0
474	20240314	113600	75979385	2845	2845	2845	2845	1
475	20240314	113500	75976540	2840	2840	2840	2840	27
476	20240314	113400	75899860	2840	2840	2840	2840	0
477	20240314	113300	75899860	2840	2840	2840	2840	0
478	20240314	113200	75899860	2840	2840	2840	2840	0
479	20240314	113100	75899860	2840	2840	2840	2840	100
480	20240314	113000	75615860	2840	2835	2840	2835	47
481	20240314	112900	75482510	2835	2835	2835	2835	0
482	20240314	112800	75482510	2835	2835	2835	2835	0
483	20240314	112700	75482510	2835	2835	2835	2835	163
484	20240314	112600	75020405	2840	2840	2840	2840	0
485	20240314	112500	75020405	2840	2840	2840	2840	0
486	20240314	112400	75020405	2840	2840	2840	2840	1
487	20240314	112300	75017565	2840	2840	2840	2840	0
488	20240314	112200	75017565	2840	2840	2840	2840	0
489	20240314	112100	75017565	2840	2840	2840	2840	0
490	20240314	112000	75017565	2840	2840	2840	2840	0
491	20240314	111900	75017565	2840	2840	2840	2840	0
492	20240314	111800	75017565	2840	2840	2840	2840	1
493	20240314	111700	75014725	2840	2840	2840	2840	0
494	20240314	111600	75014725	2840	2840	2840	2840	0
495	20240314	111500	75014725	2840	2840	2840	2840	0
496	20240314	111400	75014725	2840	2840	2840	2840	1
497	20240314	111300	75011885	2840	2840	2840	2840	101
498	20240314	111200	74725045	2845	2845	2845	2845	1
499	20240314	111100	74722200	2840	2840	2840	2840	0
500	20240314	111000	74722200	2840	2840	2840	2840	0
501	20240314	110900	74722200	2840	2840	2840	2840	262
502	20240314	110800	73978120	2840	2840	2840	2840	88
503	20240314	110700	73728200	2840	2840	2840	2840	0
504	20240314	110600	73728200	2840	2840	2840	2840	1
505	20240314	110500	73725360	2835	2835	2835	2835	829
506	20240314	110400	71375145	2840	2840	2840	2840	0
507	20240314	110300	71375145	2840	2840	2840	2840	0
508	20240314	110200	71375145	2840	2840	2840	2840	0
509	20240314	110100	71375145	2840	2840	2840	2840	0
510	20240314	110000	71375145	2840	2840	2840	2840	14
511	20240314	105900	71335385	2840	2840	2840	2840	0
512	20240314	105800	71335385	2840	2840	2840	2840	0
513	20240314	105700	71335385	2840	2840	2840	2840	0
514	20240314	105600	71335385	2840	2840	2840	2840	0
515	20240314	105500	71335385	2840	2840	2840	2840	0
516	20240314	105400	71335385	2840	2840	2840	2840	0
517	20240314	105300	71335385	2840	2840	2840	2840	0
518	20240314	105200	71335385	2840	2840	2840	2840	405
519	20240314	105100	70185185	2845	2845	2845	2845	0
520	20240314	105000	70185185	2845	2845	2845	2845	0
521	20240314	104900	70185185	2845	2845	2845	2845	114
522	20240314	104800	69860855	2845	2845	2845	2845	0
523	20240314	104700	69860855	2845	2845	2845	2845	1
524	20240314	104600	69858010	2845	2845	2845	2845	23
525	20240314	104500	69792575	2840	2845	2845	2840	200
526	20240314	104400	69224305	2845	2845	2845	2845	0
527	20240314	104300	69224305	2845	2845	2845	2845	0
528	20240314	104200	69224305	2845	2845	2845	2845	0
529	20240314	104100	69224305	2845	2845	2845	2845	0
530	20240314	104000	69224305	2845	2845	2845	2845	32
531	20240314	103900	69133265	2840	2840	2840	2840	0
532	20240314	103800	69133265	2840	2840	2840	2840	0
533	20240314	103700	69133265	2840	2845	2845	2840	500
534	20240314	103600	67713105	2845	2845	2845	2845	0
535	20240314	103500	67713105	2845	2845	2845	2845	0
536	20240314	103400	67713105	2845	2845	2845	2845	200
537	20240314	103300	67144105	2845	2845	2845	2845	341
538	20240314	103200	66173960	2845	2845	2845	2845	1
539	20240314	103100	66171115	2845	2845	2845	2845	0
540	20240314	103000	66171115	2845	2845	2845	2845	0
541	20240314	102900	66171115	2845	2845	2845	2845	0
542	20240314	102800	66171115	2845	2845	2845	2845	0
543	20240314	102700	66171115	2845	2845	2845	2845	0
544	20240314	102600	66171115	2845	2845	2845	2845	0
545	20240314	102500	66171115	2845	2845	2845	2845	0
546	20240314	102400	66171115	2845	2845	2845	2845	322
547	20240314	102300	65255025	2850	2850	2850	2850	0
548	20240314	102200	65255025	2850	2845	2850	2845	2
549	20240314	102100	65249330	2850	2850	2850	2850	0
550	20240314	102000	65249330	2850	2850	2850	2850	0
551	20240314	101900	65249330	2850	2850	2850	2850	0
552	20240314	101800	65249330	2850	2855	2855	2850	647
553	20240314	101700	63402440	2845	2845	2845	2845	0
554	20240314	101600	63402440	2845	2850	2850	2845	82
555	20240314	101500	63168945	2850	2850	2850	2850	133
556	20240314	101400	62789895	2850	2845	2850	2840	1273
557	20240314	101300	59174150	2845	2845	2845	2845	352
558	20240314	101200	58172710	2845	2845	2845	2845	0
559	20240314	101100	58172710	2845	2845	2845	2845	0
560	20240314	101000	58172710	2845	2845	2845	2845	188
561	20240314	100900	57637850	2845	2845	2845	2845	25
562	20240314	100800	57566725	2850	2850	2850	2850	88
563	20240314	100700	57315925	2845	2845	2845	2845	48
564	20240314	100600	57179365	2850	2850	2850	2850	26
565	20240314	100500	57105265	2850	2850	2850	2850	0
566	20240314	100400	57105265	2850	2850	2850	2850	0
567	20240314	100300	57105265	2850	2850	2850	2850	0
568	20240314	100200	57105265	2850	2850	2850	2850	0
569	20240314	100100	57105265	2850	2850	2850	2850	196
570	20240314	100000	56546665	2850	2850	2850	2850	41
571	20240314	095900	56429815	2855	2855	2855	2855	0
572	20240314	095800	56429815	2855	2855	2855	2855	0
573	20240314	095700	56429815	2855	2855	2855	2855	56
574	20240314	095600	56269935	2855	2855	2855	2855	0
575	20240314	095500	56269935	2855	2850	2855	2850	618
576	20240314	095400	54505840	2855	2855	2855	2855	0
577	20240314	095300	54505840	2855	2845	2855	2845	5
578	20240314	095200	54491580	2840	2840	2840	2840	84
579	20240314	095100	54253020	2840	2840	2840	2840	203
580	20240314	095000	53676500	2840	2840	2840	2840	1
581	20240314	094900	53673660	2845	2845	2845	2845	0
582	20240314	094800	53673660	2845	2845	2845	2845	0
583	20240314	094700	53673660	2845	2845	2845	2845	55
584	20240314	094600	53517185	2835	2845	2845	2835	4756
585	20240314	094500	40017110	2850	2850	2850	2850	60
586	20240314	094400	39846110	2850	2845	2850	2845	107
587	20240314	094300	39541495	2850	2850	2850	2850	0
588	20240314	094200	39541495	2850	2850	2850	2850	0
589	20240314	094100	39541495	2850	2850	2850	2850	1
590	20240314	094000	39538645	2850	2850	2850	2850	751
591	20240314	093900	37398295	2855	2855	2855	2855	15
592	20240314	093800	37355470	2860	2845	2860	2845	1206
593	20240314	093700	33912360	2840	2840	2840	2840	0
594	20240314	093600	33912360	2840	2840	2855	2840	2131
595	20240314	093500	27859345	2845	2845	2845	2845	150
596	20240314	093400	27432595	2855	2855	2855	2855	0
597	20240314	093300	27432595	2855	2845	2855	2845	71
598	20240314	093200	27230310	2855	2855	2855	2855	0
599	20240314	093100	27230310	2855	2855	2855	2855	0
600	20240314	093000	27230310	2855	2855	2855	2855	0
601	20240314	092900	27230310	2855	2850	2855	2850	140
602	20240314	092800	26831195	2850	2850	2850	2850	0
603	20240314	092700	26831195	2850	2850	2850	2850	1
604	20240314	092600	26828345	2855	2855	2855	2855	0
605	20240314	092500	26828345	2855	2850	2855	2850	73
606	20240314	092400	26619940	2845	2855	2855	2845	56
607	20240314	092300	26460080	2855	2855	2855	2855	0
608	20240314	092200	26460080	2855	2845	2855	2845	5
609	20240314	092100	26445825	2855	2855	2855	2855	0
610	20240314	092000	26445825	2855	2850	2855	2850	51
611	20240314	091900	26300225	2850	2850	2850	2850	1
612	20240314	091800	26297375	2855	2855	2855	2855	0
613	20240314	091700	26297375	2855	2855	2855	2855	0
614	20240314	091600	26297375	2855	2855	2855	2855	0
615	20240314	091500	26297375	2855	2855	2855	2855	0
616	20240314	091400	26297375	2855	2855	2855	2855	0
617	20240314	091300	26297375	2855	2855	2855	2855	0
618	20240314	091200	26297375	2855	2855	2855	2855	0
619	20240314	091100	26297375	2855	2850	2855	2850	1286
620	20240314	091000	22632270	2850	2855	2860	2850	265
621	20240314	090900	21875760	2855	2850	2855	2850	129
622	20240314	090800	21507675	2860	2860	2860	2860	23
623	20240314	090700	21441895	2860	2855	2860	2855	650
624	20240314	090600	19584100	2850	2865	2870	2850	2824
625	20240314	090500	11520500	2865	2865	2865	2865	541
626	20240314	090400	9970535	2860	2855	2860	2855	1526
627	20240314	090300	5608800	2855	2840	2855	2840	153
628	20240314	090200	5172775	2835	2845	2845	2835	657
629	20240314	090100	3308520	2850	2845	2850	2845	609
630	20240314	090000	1572920	2845	2850	2850	2845	511