KissMeData/271980/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	205500	97395790	16610	16610	16610	16610	150
3	20240314	205400	97395790	16610	16610	16610	16610	0
4	20240314	205300	97395790	16610	16610	16610	16610	0
5	20240314	205200	97395790	16610	16610	16610	16610	0
6	20240314	205100	97395790	16610	16610	16610	16610	0
7	20240314	205000	97395790	16610	16610	16610	16610	0
8	20240314	204900	97395790	16610	16610	16610	16610	0
9	20240314	204800	97395790	16610	16610	16610	16610	0
10	20240314	204700	97395790	16610	16610	16610	16610	0
11	20240314	204600	97395790	16610	16610	16610	16610	0
12	20240314	204500	97395790	16610	16610	16610	16610	0
13	20240314	204400	97395790	16610	16610	16610	16610	0
14	20240314	204300	97395790	16610	16610	16610	16610	0
15	20240314	204200	97395790	16610	16610	16610	16610	0
16	20240314	204100	97395790	16610	16610	16610	16610	0
17	20240314	204000	97395790	16610	16610	16610	16610	0
18	20240314	203900	97395790	16610	16610	16610	16610	0
19	20240314	203800	97395790	16610	16610	16610	16610	0
20	20240314	203700	97395790	16610	16610	16610	16610	0
21	20240314	203600	97395790	16610	16610	16610	16610	0
22	20240314	203500	97395790	16610	16610	16610	16610	0
23	20240314	203400	97395790	16610	16610	16610	16610	0
24	20240314	203300	97395790	16610	16610	16610	16610	0
25	20240314	203200	97395790	16610	16610	16610	16610	0
26	20240314	203100	97395790	16610	16610	16610	16610	0
27	20240314	203000	97395790	16610	16610	16610	16610	0
28	20240314	202900	97395790	16610	16610	16610	16610	0
29	20240314	202800	97395790	16610	16610	16610	16610	0
30	20240314	202700	97395790	16610	16610	16610	16610	0
31	20240314	202600	97395790	16610	16610	16610	16610	0
32	20240314	202500	97395790	16610	16610	16610	16610	150
33	20240314	202400	97395790	16610	16610	16610	16610	0
34	20240314	202300	97395790	16610	16610	16610	16610	0
35	20240314	202200	97395790	16610	16610	16610	16610	0
36	20240314	202100	97395790	16610	16610	16610	16610	0
37	20240314	202000	97395790	16610	16610	16610	16610	0
38	20240314	201900	97395790	16610	16610	16610	16610	0
39	20240314	201800	97395790	16610	16610	16610	16610	0
40	20240314	201700	97395790	16610	16610	16610	16610	0
41	20240314	201600	97395790	16610	16610	16610	16610	0
42	20240314	201500	97395790	16610	16610	16610	16610	0
43	20240314	201400	97395790	16610	16610	16610	16610	0
44	20240314	201300	97395790	16610	16610	16610	16610	0
45	20240314	201200	97395790	16610	16610	16610	16610	0
46	20240314	201100	97395790	16610	16610	16610	16610	0
47	20240314	201000	97395790	16610	16610	16610	16610	0
48	20240314	200900	97395790	16610	16610	16610	16610	0
49	20240314	200800	97395790	16610	16610	16610	16610	0
50	20240314	200700	97395790	16610	16610	16610	16610	0
51	20240314	200600	97395790	16610	16610	16610	16610	0
52	20240314	200500	97395790	16610	16610	16610	16610	0
53	20240314	200400	97395790	16610	16610	16610	16610	0
54	20240314	200300	97395790	16610	16610	16610	16610	0
55	20240314	200200	97395790	16610	16610	16610	16610	0
56	20240314	200100	97395790	16610	16610	16610	16610	0
57	20240314	200000	97395790	16610	16610	16610	16610	0
58	20240314	195900	97395790	16610	16610	16610	16610	0
59	20240314	195800	97395790	16610	16610	16610	16610	0
60	20240314	195700	97395790	16610	16610	16610	16610	0
61	20240314	195600	97395790	16610	16610	16610	16610	0
62	20240314	195500	97395790	16610	16610	16610	16610	150
63	20240314	195400	97395790	16610	16610	16610	16610	0
64	20240314	195300	97395790	16610	16610	16610	16610	0
65	20240314	195200	97395790	16610	16610	16610	16610	0
66	20240314	195100	97395790	16610	16610	16610	16610	0
67	20240314	195000	97395790	16610	16610	16610	16610	0
68	20240314	194900	97395790	16610	16610	16610	16610	0
69	20240314	194800	97395790	16610	16610	16610	16610	0
70	20240314	194700	97395790	16610	16610	16610	16610	0
71	20240314	194600	97395790	16610	16610	16610	16610	0
72	20240314	194500	97395790	16610	16610	16610	16610	0
73	20240314	194400	97395790	16610	16610	16610	16610	0
74	20240314	194300	97395790	16610	16610	16610	16610	0
75	20240314	194200	97395790	16610	16610	16610	16610	0
76	20240314	194100	97395790	16610	16610	16610	16610	0
77	20240314	194000	97395790	16610	16610	16610	16610	0
78	20240314	193900	97395790	16610	16610	16610	16610	0
79	20240314	193800	97395790	16610	16610	16610	16610	0
80	20240314	193700	97395790	16610	16610	16610	16610	0
81	20240314	193600	97395790	16610	16610	16610	16610	0
82	20240314	193500	97395790	16610	16610	16610	16610	0
83	20240314	193400	97395790	16610	16610	16610	16610	0
84	20240314	193300	97395790	16610	16610	16610	16610	0
85	20240314	193200	97395790	16610	16610	16610	16610	0
86	20240314	193100	97395790	16610	16610	16610	16610	0
87	20240314	193000	97395790	16610	16610	16610	16610	0
88	20240314	192900	97395790	16610	16610	16610	16610	0
89	20240314	192800	97395790	16610	16610	16610	16610	0
90	20240314	192700	97395790	16610	16610	16610	16610	0
91	20240314	192600	97395790	16610	16610	16610	16610	0
92	20240314	192500	97395790	16610	16610	16610	16610	150
93	20240314	192400	97395790	16610	16610	16610	16610	0
94	20240314	192300	97395790	16610	16610	16610	16610	0
95	20240314	192200	97395790	16610	16610	16610	16610	0
96	20240314	192100	97395790	16610	16610	16610	16610	0
97	20240314	192000	97395790	16610	16610	16610	16610	0
98	20240314	191900	97395790	16610	16610	16610	16610	0
99	20240314	191800	97395790	16610	16610	16610	16610	0
100	20240314	191700	97395790	16610	16610	16610	16610	0
101	20240314	191600	97395790	16610	16610	16610	16610	0
102	20240314	191500	97395790	16610	16610	16610	16610	0
103	20240314	191400	97395790	16610	16610	16610	16610	0
104	20240314	191300	97395790	16610	16610	16610	16610	0
105	20240314	191200	97395790	16610	16610	16610	16610	0
106	20240314	191100	97395790	16610	16610	16610	16610	0
107	20240314	191000	97395790	16610	16610	16610	16610	0
108	20240314	190900	97395790	16610	16610	16610	16610	0
109	20240314	190800	97395790	16610	16610	16610	16610	0
110	20240314	190700	97395790	16610	16610	16610	16610	0
111	20240314	190600	97395790	16610	16610	16610	16610	0
112	20240314	190500	97395790	16610	16610	16610	16610	0
113	20240314	190400	97395790	16610	16610	16610	16610	0
114	20240314	190300	97395790	16610	16610	16610	16610	0
115	20240314	190200	97395790	16610	16610	16610	16610	0
116	20240314	190100	97395790	16610	16610	16610	16610	0
117	20240314	190000	97395790	16610	16610	16610	16610	0
118	20240314	185900	97395790	16610	16610	16610	16610	0
119	20240314	185800	97395790	16610	16610	16610	16610	0
120	20240314	185700	97395790	16610	16610	16610	16610	0
121	20240314	185600	97395790	16610	16610	16610	16610	0
122	20240314	185500	97395790	16610	16610	16610	16610	150
123	20240314	185400	97395790	16610	16610	16610	16610	0
124	20240314	185300	97395790	16610	16610	16610	16610	0
125	20240314	185200	97395790	16610	16610	16610	16610	0
126	20240314	185100	97395790	16610	16610	16610	16610	0
127	20240314	185000	97395790	16610	16610	16610	16610	0
128	20240314	184900	97395790	16610	16610	16610	16610	0
129	20240314	184800	97395790	16610	16610	16610	16610	0
130	20240314	184700	97395790	16610	16610	16610	16610	0
131	20240314	184600	97395790	16610	16610	16610	16610	0
132	20240314	184500	97395790	16610	16610	16610	16610	0
133	20240314	184400	97395790	16610	16610	16610	16610	0
134	20240314	184300	97395790	16610	16610	16610	16610	0
135	20240314	184200	97395790	16610	16610	16610	16610	0
136	20240314	184100	97395790	16610	16610	16610	16610	0
137	20240314	184000	97395790	16610	16610	16610	16610	0
138	20240314	183900	97395790	16610	16610	16610	16610	0
139	20240314	183800	97395790	16610	16610	16610	16610	0
140	20240314	183700	97395790	16610	16610	16610	16610	0
141	20240314	183600	97395790	16610	16610	16610	16610	0
142	20240314	183500	97395790	16610	16610	16610	16610	0
143	20240314	183400	97395790	16610	16610	16610	16610	0
144	20240314	183300	97395790	16610	16610	16610	16610	0
145	20240314	183200	97395790	16610	16610	16610	16610	0
146	20240314	183100	97395790	16610	16610	16610	16610	0
147	20240314	183000	97395790	16610	16610	16610	16610	0
148	20240314	182900	97395790	16610	16610	16610	16610	0
149	20240314	182800	97395790	16610	16610	16610	16610	0
150	20240314	182700	97395790	16610	16610	16610	16610	0
151	20240314	182600	97395790	16610	16610	16610	16610	0
152	20240314	182500	97395790	16610	16610	16610	16610	150
153	20240314	182400	97395790	16610	16610	16610	16610	0
154	20240314	182300	97395790	16610	16610	16610	16610	0
155	20240314	182200	97395790	16610	16610	16610	16610	0
156	20240314	182100	97395790	16610	16610	16610	16610	0
157	20240314	182000	97395790	16610	16610	16610	16610	0
158	20240314	181900	97395790	16610	16610	16610	16610	0
159	20240314	181800	97395790	16610	16610	16610	16610	0
160	20240314	181700	97395790	16610	16610	16610	16610	0
161	20240314	181600	97395790	16610	16610	16610	16610	0
162	20240314	181500	97395790	16610	16610	16610	16610	0
163	20240314	181400	97395790	16610	16610	16610	16610	0
164	20240314	181300	97395790	16610	16610	16610	16610	0
165	20240314	181200	97395790	16610	16610	16610	16610	0
166	20240314	181100	97395790	16610	16610	16610	16610	0
167	20240314	181000	97395790	16610	16610	16610	16610	0
168	20240314	180900	97395790	16610	16610	16610	16610	0
169	20240314	180800	97395790	16610	16610	16610	16610	0
170	20240314	180700	97395790	16610	16610	16610	16610	0
171	20240314	180600	97395790	16610	16610	16610	16610	0
172	20240314	180500	97395790	16610	16610	16610	16610	0
173	20240314	180400	97395790	16610	16610	16610	16610	0
174	20240314	180300	97395790	16610	16610	16610	16610	0
175	20240314	180200	97395790	16610	16610	16610	16610	0
176	20240314	180100	97395790	16610	16610	16610	16610	0
177	20240314	180000	97395790	16610	16610	16610	16610	0
178	20240314	175900	97395790	16610	16610	16610	16610	0
179	20240314	175800	97395790	16610	16610	16610	16610	0
180	20240314	175700	97395790	16610	16610	16610	16610	0
181	20240314	175600	97395790	16610	16610	16610	16610	0
182	20240314	175500	97395790	16610	16610	16610	16610	150
183	20240314	175400	97395790	16610	16610	16610	16610	0
184	20240314	175300	97395790	16610	16610	16610	16610	0
185	20240314	175200	97395790	16610	16610	16610	16610	0
186	20240314	175100	97395790	16610	16610	16610	16610	0
187	20240314	175000	97395790	16610	16610	16610	16610	0
188	20240314	174900	97395790	16610	16610	16610	16610	0
189	20240314	174800	97395790	16610	16610	16610	16610	0
190	20240314	174700	97395790	16610	16610	16610	16610	0
191	20240314	174600	97395790	16610	16610	16610	16610	0
192	20240314	174500	97395790	16610	16610	16610	16610	0
193	20240314	174400	97395790	16610	16610	16610	16610	0
194	20240314	174300	97395790	16610	16610	16610	16610	0
195	20240314	174200	97395790	16610	16610	16610	16610	0
196	20240314	174100	97395790	16610	16610	16610	16610	0
197	20240314	174000	97395790	16610	16610	16610	16610	0
198	20240314	173900	97395790	16610	16610	16610	16610	0
199	20240314	173800	97395790	16610	16610	16610	16610	0
200	20240314	173700	97395790	16610	16610	16610	16610	0
201	20240314	173600	97395790	16610	16610	16610	16610	0
202	20240314	173500	97395790	16610	16610	16610	16610	0
203	20240314	173400	97395790	16610	16610	16610	16610	0
204	20240314	173300	97395790	16610	16610	16610	16610	0
205	20240314	173200	97395790	16610	16610	16610	16610	0
206	20240314	173100	97395790	16610	16610	16610	16610	0
207	20240314	173000	97395790	16610	16610	16610	16610	0
208	20240314	172900	97395790	16610	16610	16610	16610	0
209	20240314	172800	97395790	16610	16610	16610	16610	0
210	20240314	172700	97395790	16610	16610	16610	16610	0
211	20240314	172600	97395790	16610	16610	16610	16610	0
212	20240314	172500	97395790	16610	16610	16610	16610	150
213	20240314	172400	97395790	16610	16610	16610	16610	0
214	20240314	172300	97395790	16610	16610	16610	16610	0
215	20240314	172200	97395790	16610	16610	16610	16610	0
216	20240314	172100	97395790	16610	16610	16610	16610	0
217	20240314	172000	97395790	16610	16610	16610	16610	0
218	20240314	171900	97395790	16610	16610	16610	16610	0
219	20240314	171800	97395790	16610	16610	16610	16610	0
220	20240314	171700	97395790	16610	16610	16610	16610	0
221	20240314	171600	97395790	16610	16610	16610	16610	0
222	20240314	171500	97395790	16610	16610	16610	16610	0
223	20240314	171400	97395790	16610	16610	16610	16610	0
224	20240314	171300	97395790	16610	16610	16610	16610	0
225	20240314	171200	97395790	16610	16610	16610	16610	0
226	20240314	171100	97395790	16610	16610	16610	16610	0
227	20240314	171000	97395790	16610	16610	16610	16610	0
228	20240314	170900	97395790	16610	16610	16610	16610	0
229	20240314	170800	97395790	16610	16610	16610	16610	0
230	20240314	170700	97395790	16610	16610	16610	16610	0
231	20240314	170600	97395790	16610	16610	16610	16610	0
232	20240314	170500	97395790	16610	16610	16610	16610	0
233	20240314	170400	97395790	16610	16610	16610	16610	0
234	20240314	170300	97395790	16610	16610	16610	16610	0
235	20240314	170200	97395790	16610	16610	16610	16610	0
236	20240314	170100	97395790	16610	16610	16610	16610	0
237	20240314	170000	97395790	16610	16610	16610	16610	0
238	20240314	165900	97395790	16610	16610	16610	16610	0
239	20240314	165800	97395790	16610	16610	16610	16610	0
240	20240314	165700	97395790	16610	16610	16610	16610	0
241	20240314	165600	97395790	16610	16610	16610	16610	0
242	20240314	165500	97395790	16610	16610	16610	16610	150
243	20240314	165400	97395790	16610	16610	16610	16610	0
244	20240314	165300	97395790	16610	16610	16610	16610	0
245	20240314	165200	97395790	16610	16610	16610	16610	0
246	20240314	165100	97395790	16610	16610	16610	16610	0
247	20240314	165000	97395790	16610	16610	16610	16610	0
248	20240314	164900	97395790	16610	16610	16610	16610	0
249	20240314	164800	97395790	16610	16610	16610	16610	0
250	20240314	164700	97395790	16610	16610	16610	16610	0
251	20240314	164600	97395790	16610	16610	16610	16610	0
252	20240314	164500	97395790	16610	16610	16610	16610	0
253	20240314	164400	97395790	16610	16610	16610	16610	0
254	20240314	164300	97395790	16610	16610	16610	16610	0
255	20240314	164200	97395790	16610	16610	16610	16610	0
256	20240314	164100	97395790	16610	16610	16610	16610	0
257	20240314	164000	97395790	16610	16610	16610	16610	0
258	20240314	163900	97395790	16610	16610	16610	16610	0
259	20240314	163800	97395790	16610	16610	16610	16610	0
260	20240314	163700	97395790	16610	16610	16610	16610	0
261	20240314	163600	97395790	16610	16610	16610	16610	0
262	20240314	163500	97395790	16610	16610	16610	16610	0
263	20240314	163400	97395790	16610	16610	16610	16610	0
264	20240314	163300	97395790	16610	16610	16610	16610	0
265	20240314	163200	97395790	16610	16610	16610	16610	0
266	20240314	163100	97395790	16610	16610	16610	16610	0
267	20240314	163000	97395790	16610	16610	16610	16610	0
268	20240314	162900	97395790	16610	16610	16610	16610	0
269	20240314	162800	97395790	16610	16610	16610	16610	0
270	20240314	162700	97395790	16610	16610	16610	16610	0
271	20240314	162600	97395790	16610	16610	16610	16610	0
272	20240314	162500	97395790	16610	16610	16610	16610	150
273	20240314	162400	97395790	16610	16610	16610	16610	0
274	20240314	162300	97395790	16610	16610	16610	16610	0
275	20240314	162200	97395790	16610	16610	16610	16610	0
276	20240314	162100	97395790	16610	16610	16610	16610	0
277	20240314	162000	97395790	16610	16610	16610	16610	0
278	20240314	161900	97395790	16610	16610	16610	16610	0
279	20240314	161800	97395790	16610	16610	16610	16610	0
280	20240314	161700	97395790	16610	16610	16610	16610	0
281	20240314	161600	97395790	16610	16610	16610	16610	0
282	20240314	161500	97395790	16610	16610	16610	16610	0
283	20240314	161400	97395790	16610	16610	16610	16610	0
284	20240314	161300	97395790	16610	16610	16610	16610	0
285	20240314	161200	97395790	16610	16610	16610	16610	0
286	20240314	161100	97395790	16610	16610	16610	16610	0
287	20240314	161000	97395790	16610	16610	16610	16610	0
288	20240314	160900	97395790	16610	16610	16610	16610	0
289	20240314	160800	97395790	16610	16610	16610	16610	0
290	20240314	160700	97395790	16610	16610	16610	16610	0
291	20240314	160600	97395790	16610	16610	16610	16610	0
292	20240314	160500	97395790	16610	16610	16610	16610	0
293	20240314	160400	97395790	16610	16610	16610	16610	0
294	20240314	160300	97395790	16610	16610	16610	16610	0
295	20240314	160200	97395790	16610	16610	16610	16610	0
296	20240314	160100	97395790	16610	16610	16610	16610	0
297	20240314	160000	97395790	16610	16610	16610	16610	0
298	20240314	155900	97395790	16610	16610	16610	16610	0
299	20240314	155800	97395790	16610	16610	16610	16610	0
300	20240314	155700	97395790	16610	16610	16610	16610	0
301	20240314	155600	97395790	16610	16610	16610	16610	0
302	20240314	155500	97395790	16610	16610	16610	16610	150
303	20240314	155400	97395790	16610	16610	16610	16610	0
304	20240314	155300	97395790	16610	16610	16610	16610	0
305	20240314	155200	97395790	16610	16610	16610	16610	0
306	20240314	155100	97395790	16610	16610	16610	16610	0
307	20240314	155000	97395790	16610	16610	16610	16610	0
308	20240314	154900	97395790	16610	16610	16610	16610	0
309	20240314	154800	97395790	16610	16610	16610	16610	0
310	20240314	154700	97395790	16610	16610	16610	16610	0
311	20240314	154600	97395790	16610	16610	16610	16610	0
312	20240314	154500	97395790	16610	16610	16610	16610	0
313	20240314	154400	97395790	16610	16610	16610	16610	0
314	20240314	154300	97395790	16610	16610	16610	16610	0
315	20240314	154200	97395790	16610	16610	16610	16610	0
316	20240314	154100	97395790	16610	16610	16610	16610	0
317	20240314	154000	97395790	16610	16610	16610	16610	0
318	20240314	153900	97395790	16610	16610	16610	16610	0
319	20240314	153800	97395790	16610	16610	16610	16610	0
320	20240314	153700	97395790	16610	16610	16610	16610	0
321	20240314	153600	97395790	16610	16610	16610	16610	0
322	20240314	153500	97395790	16610	16610	16610	16610	0
323	20240314	153400	97395790	16610	16610	16610	16610	0
324	20240314	153300	97395790	16610	16610	16610	16610	0
325	20240314	153200	97395790	16610	16610	16610	16610	0
326	20240314	153100	97395790	16610	16610	16610	16610	0
327	20240314	153000	97395790	16610	16610	16610	16610	150
328	20240314	152900	94904290	16600	16600	16600	16600	0
329	20240314	152800	94904290	16600	16600	16600	16600	0
330	20240314	152700	94904290	16600	16600	16600	16600	0
331	20240314	152600	94904290	16600	16600	16600	16600	0
332	20240314	152500	94904290	16600	16600	16600	16600	0
333	20240314	152400	94904290	16600	16600	16600	16600	0
334	20240314	152300	94904290	16600	16600	16600	16600	0
335	20240314	152200	94904290	16600	16600	16600	16600	0
336	20240314	152100	94904290	16600	16600	16600	16600	0
337	20240314	152000	94904290	16600	16600	16600	16600	0
338	20240314	151900	94904290	16600	16600	16600	16600	0
339	20240314	151800	94904290	16600	16600	16600	16600	0
340	20240314	151700	94904290	16600	16600	16600	16600	0
341	20240314	151600	94904290	16600	16620	16620	16600	190
342	20240314	151500	91749790	16660	16660	16660	16660	0
343	20240314	151400	91749790	16660	16660	16660	16660	0
344	20240314	151300	91749790	16660	16660	16660	16660	0
345	20240314	151200	91749790	16660	16660	16660	16660	0
346	20240314	151100	91749790	16660	16660	16660	16660	0
347	20240314	151000	91749790	16660	16660	16660	16660	0
348	20240314	150900	91749790	16660	16660	16660	16660	0
349	20240314	150800	91749790	16660	16660	16660	16660	0
350	20240314	150700	91749790	16660	16660	16660	16660	0
351	20240314	150600	91749790	16660	16660	16660	16660	0
352	20240314	150500	91749790	16660	16660	16660	16660	0
353	20240314	150400	91749790	16660	16660	16660	16660	0
354	20240314	150300	91749790	16660	16660	16660	16660	0
355	20240314	150200	91749790	16660	16660	16660	16660	0
356	20240314	150100	91749790	16660	16660	16660	16660	0
357	20240314	150000	91749790	16660	16660	16660	16660	1
358	20240314	145900	91733130	16610	16610	16610	16610	0
359	20240314	145800	91733130	16610	16610	16610	16610	0
360	20240314	145700	91733130	16610	16610	16610	16610	0
361	20240314	145600	91733130	16610	16610	16610	16610	0
362	20240314	145500	91733130	16610	16610	16610	16610	0
363	20240314	145400	91733130	16610	16610	16610	16610	0
364	20240314	145300	91733130	16610	16610	16610	16610	0
365	20240314	145200	91733130	16610	16610	16610	16610	0
366	20240314	145100	91733130	16610	16610	16610	16610	0
367	20240314	145000	91733130	16610	16610	16610	16610	0
368	20240314	144900	91733130	16610	16610	16610	16610	5
369	20240314	144800	91650080	16610	16610	16610	16610	0
370	20240314	144700	91650080	16610	16610	16610	16610	0
371	20240314	144600	91650080	16610	16610	16610	16610	0
372	20240314	144500	91650080	16610	16610	16610	16610	0
373	20240314	144400	91650080	16610	16610	16610	16610	0
374	20240314	144300	91650080	16610	16610	16610	16610	0
375	20240314	144200	91650080	16610	16610	16610	16610	0
376	20240314	144100	91650080	16610	16610	16610	16610	0
377	20240314	144000	91650080	16610	16610	16610	16610	0
378	20240314	143900	91650080	16610	16610	16610	16610	125
379	20240314	143800	89573830	16610	16610	16610	16610	0
380	20240314	143700	89573830	16610	16610	16610	16610	0
381	20240314	143600	89573830	16610	16620	16620	16610	75
382	20240314	143500	88327780	16660	16660	16660	16660	0
383	20240314	143400	88327780	16660	16660	16660	16660	0
384	20240314	143300	88327780	16660	16660	16660	16660	3
385	20240314	143200	88277800	16660	16660	16660	16660	0
386	20240314	143100	88277800	16660	16660	16660	16660	0
387	20240314	143000	88277800	16660	16660	16660	16660	0
388	20240314	142900	88277800	16660	16660	16660	16660	0
389	20240314	142800	88277800	16660	16660	16660	16660	0
390	20240314	142700	88277800	16660	16660	16660	16660	0
391	20240314	142600	88277800	16660	16660	16660	16660	0
392	20240314	142500	88277800	16660	16660	16660	16660	0
393	20240314	142400	88277800	16660	16660	16660	16660	0
394	20240314	142300	88277800	16660	16660	16660	16660	0
395	20240314	142200	88277800	16660	16660	16660	16660	0
396	20240314	142100	88277800	16660	16660	16660	16660	0
397	20240314	142000	88277800	16660	16660	16660	16660	0
398	20240314	141900	88277800	16660	16610	16660	16610	31
399	20240314	141800	87762840	16610	16620	16620	16610	25
400	20240314	141700	87347540	16660	16660	16660	16660	0
401	20240314	141600	87347540	16660	16660	16660	16660	0
402	20240314	141500	87347540	16660	16660	16660	16660	0
403	20240314	141400	87347540	16660	16660	16660	16660	0
404	20240314	141300	87347540	16660	16660	16660	16660	0
405	20240314	141200	87347540	16660	16660	16660	16660	0
406	20240314	141100	87347540	16660	16660	16660	16660	0
407	20240314	141000	87347540	16660	16660	16660	16660	0
408	20240314	140900	87347540	16660	16660	16660	16660	0
409	20240314	140800	87347540	16660	16660	16660	16660	0
410	20240314	140700	87347540	16660	16660	16660	16660	20
411	20240314	140600	87014340	16660	16660	16660	16660	0
412	20240314	140500	87014340	16660	16660	16660	16660	0
413	20240314	140400	87014340	16660	16660	16660	16660	179
414	20240314	140300	84032200	16660	16660	16660	16660	0
415	20240314	140200	84032200	16660	16660	16660	16660	0
416	20240314	140100	84032200	16660	16660	16660	16660	0
417	20240314	140000	84032200	16660	16660	16660	16660	0
418	20240314	135900	84032200	16660	16660	16660	16660	0
419	20240314	135800	84032200	16660	16660	16660	16660	0
420	20240314	135700	84032200	16660	16660	16660	16660	0
421	20240314	135600	84032200	16660	16660	16660	16660	0
422	20240314	135500	84032200	16660	16660	16660	16660	0
423	20240314	135400	84032200	16660	16660	16660	16660	0
424	20240314	135300	84032200	16660	16660	16660	16660	0
425	20240314	135200	84032200	16660	16660	16660	16660	0
426	20240314	135100	84032200	16660	16660	16660	16660	0
427	20240314	135000	84032200	16660	16660	16660	16660	0
428	20240314	134900	84032200	16660	16660	16660	16660	0
429	20240314	134800	84032200	16660	16660	16660	16660	0
430	20240314	134700	84032200	16660	16660	16660	16660	0
431	20240314	134600	84032200	16660	16660	16660	16660	0
432	20240314	134500	84032200	16660	16660	16660	16660	1
433	20240314	134400	84015540	16630	16630	16630	16630	250
434	20240314	134300	79858040	16670	16670	16670	16670	0
435	20240314	134200	79858040	16670	16670	16670	16670	0
436	20240314	134100	79858040	16670	16670	16670	16670	0
437	20240314	134000	79858040	16670	16670	16670	16670	0
438	20240314	133900	79858040	16670	16670	16670	16670	0
439	20240314	133800	79858040	16670	16670	16670	16670	0
440	20240314	133700	79858040	16670	16670	16670	16670	0
441	20240314	133600	79858040	16670	16670	16670	16670	0
442	20240314	133500	79858040	16670	16670	16670	16670	0
443	20240314	133400	79858040	16670	16670	16670	16670	0
444	20240314	133300	79858040	16670	16670	16670	16670	0
445	20240314	133200	79858040	16670	16670	16670	16670	0
446	20240314	133100	79858040	16670	16670	16670	16670	0
447	20240314	133000	79858040	16670	16670	16670	16670	0
448	20240314	132900	79858040	16670	16670	16670	16670	0
449	20240314	132800	79858040	16670	16670	16670	16670	0
450	20240314	132700	79858040	16670	16670	16670	16670	80
451	20240314	132600	78524440	16670	16670	16670	16670	0
452	20240314	132500	78524440	16670	16670	16670	16670	0
453	20240314	132400	78524440	16670	16670	16670	16670	0
454	20240314	132300	78524440	16670	16670	16670	16670	0
455	20240314	132200	78524440	16670	16670	16670	16670	0
456	20240314	132100	78524440	16670	16670	16670	16670	0
457	20240314	132000	78524440	16670	16670	16670	16670	0
458	20240314	131900	78524440	16670	16670	16670	16670	0
459	20240314	131800	78524440	16670	16670	16670	16670	0
460	20240314	131700	78524440	16670	16670	16670	16670	0
461	20240314	131600	78524440	16670	16670	16670	16670	0
462	20240314	131500	78524440	16670	16670	16670	16670	0
463	20240314	131400	78524440	16670	16670	16670	16670	0
464	20240314	131300	78524440	16670	16670	16670	16670	0
465	20240314	131200	78524440	16670	16670	16670	16670	0
466	20240314	131100	78524440	16670	16670	16670	16670	0
467	20240314	131000	78524440	16670	16670	16670	16670	0
468	20240314	130900	78524440	16670	16670	16670	16670	0
469	20240314	130800	78524440	16670	16670	16670	16670	0
470	20240314	130700	78524440	16670	16670	16670	16670	0
471	20240314	130600	78524440	16670	16670	16670	16670	0
472	20240314	130500	78524440	16670	16670	16670	16670	0
473	20240314	130400	78524440	16670	16670	16670	16670	0
474	20240314	130300	78524440	16670	16670	16670	16670	7
475	20240314	130200	78407750	16670	16670	16670	16670	0
476	20240314	130100	78407750	16670	16670	16670	16670	0
477	20240314	130000	78407750	16670	16670	16670	16670	0
478	20240314	125900	78407750	16670	16670	16670	16670	0
479	20240314	125800	78407750	16670	16670	16670	16670	0
480	20240314	125700	78407750	16670	16670	16670	16670	0
481	20240314	125600	78407750	16670	16670	16670	16670	149
482	20240314	125500	75923920	16670	16660	16670	16660	874
483	20240314	125400	61354500	16660	16660	16660	16660	470
484	20240314	125300	53524300	16660	16660	16660	16660	0
485	20240314	125200	53524300	16660	16660	16660	16660	0
486	20240314	125100	53524300	16660	16660	16660	16660	0
487	20240314	125000	53524300	16660	16660	16660	16660	0
488	20240314	124900	53524300	16660	16660	16660	16660	0
489	20240314	124800	53524300	16660	16660	16660	16660	0
490	20240314	124700	53524300	16660	16660	16660	16660	0
491	20240314	124600	53524300	16660	16660	16660	16660	0
492	20240314	124500	53524300	16660	16660	16660	16660	0
493	20240314	124400	53524300	16660	16660	16660	16660	0
494	20240314	124300	53524300	16660	16660	16660	16660	0
495	20240314	124200	53524300	16660	16660	16660	16660	0
496	20240314	124100	53524300	16660	16660	16660	16660	0
497	20240314	124000	53524300	16660	16660	16660	16660	0
498	20240314	123900	53524300	16660	16660	16660	16660	0
499	20240314	123800	53524300	16660	16660	16660	16660	0
500	20240314	123700	53524300	16660	16660	16660	16660	0
501	20240314	123600	53524300	16660	16660	16660	16660	0
502	20240314	123500	53524300	16660	16660	16660	16660	1
503	20240314	123400	53507640	16650	16650	16650	16650	1
504	20240314	123300	53490990	16590	16590	16590	16590	0
505	20240314	123200	53490990	16590	16590	16590	16590	0
506	20240314	123100	53490990	16590	16590	16590	16590	0
507	20240314	123000	53490990	16590	16590	16590	16590	0
508	20240314	122900	53490990	16590	16590	16590	16590	0
509	20240314	122800	53490990	16590	16590	16590	16590	0
510	20240314	122700	53490990	16590	16590	16590	16590	0
511	20240314	122600	53490990	16590	16590	16590	16590	0
512	20240314	122500	53490990	16590	16590	16590	16590	0
513	20240314	122400	53490990	16590	16600	16600	16590	12
514	20240314	122300	53291810	16620	16620	16620	16620	0
515	20240314	122200	53291810	16620	16620	16620	16620	0
516	20240314	122100	53291810	16620	16620	16620	16620	0
517	20240314	122000	53291810	16620	16620	16620	16620	0
518	20240314	121900	53291810	16620	16620	16620	16620	0
519	20240314	121800	53291810	16620	16620	16620	16620	0
520	20240314	121700	53291810	16620	16620	16620	16620	0
521	20240314	121600	53291810	16620	16620	16620	16620	0
522	20240314	121500	53291810	16620	16620	16620	16620	0
523	20240314	121400	53291810	16620	16620	16620	16620	0
524	20240314	121300	53291810	16620	16620	16620	16620	0
525	20240314	121200	53291810	16620	16620	16620	16620	0
526	20240314	121100	53291810	16620	16620	16620	16620	0
527	20240314	121000	53291810	16620	16620	16620	16620	0
528	20240314	120900	53291810	16620	16620	16620	16620	0
529	20240314	120800	53291810	16620	16620	16620	16620	0
530	20240314	120700	53291810	16620	16620	16620	16620	0
531	20240314	120600	53291810	16620	16620	16620	16620	0
532	20240314	120500	53291810	16620	16620	16620	16620	0
533	20240314	120400	53291810	16620	16620	16620	16620	0
534	20240314	120300	53291810	16620	16620	16620	16620	0
535	20240314	120200	53291810	16620	16620	16620	16620	0
536	20240314	120100	53291810	16620	16620	16620	16620	0
537	20240314	120000	53291810	16620	16620	16620	16620	0
538	20240314	115900	53291810	16620	16620	16620	16620	0
539	20240314	115800	53291810	16620	16620	16620	16620	0
540	20240314	115700	53291810	16620	16620	16620	16620	0
541	20240314	115600	53291810	16620	16620	16620	16620	0
542	20240314	115500	53291810	16620	16620	16620	16620	0
543	20240314	115400	53291810	16620	16620	16620	16620	0
544	20240314	115300	53291810	16620	16620	16620	16620	0
545	20240314	115200	53291810	16620	16620	16620	16620	0
546	20240314	115100	53291810	16620	16620	16620	16620	100
547	20240314	115000	51629810	16620	16620	16620	16620	0
548	20240314	114900	51629810	16620	16620	16620	16620	0
549	20240314	114800	51629810	16620	16620	16620	16620	0
550	20240314	114700	51629810	16620	16620	16620	16620	30
551	20240314	114600	51131210	16660	16660	16660	16660	0
552	20240314	114500	51131210	16660	16660	16660	16660	0
553	20240314	114400	51131210	16660	16660	16660	16660	0
554	20240314	114300	51131210	16660	16660	16660	16660	100
555	20240314	114200	49465210	16660	16660	16660	16660	0
556	20240314	114100	49465210	16660	16660	16660	16660	0
557	20240314	114000	49465210	16660	16660	16660	16660	0
558	20240314	113900	49465210	16660	16660	16660	16660	0
559	20240314	113800	49465210	16660	16660	16660	16660	0
560	20240314	113700	49465210	16660	16660	16660	16660	0
561	20240314	113600	49465210	16660	16660	16660	16660	0
562	20240314	113500	49465210	16660	16660	16660	16660	1
563	20240314	113400	49448550	16660	16660	16660	16660	0
564	20240314	113300	49448550	16660	16660	16660	16660	0
565	20240314	113200	49448550	16660	16660	16660	16660	0
566	20240314	113100	49448550	16660	16660	16660	16660	0
567	20240314	113000	49448550	16660	16660	16660	16660	1
568	20240314	112900	49431890	16670	16670	16670	16670	0
569	20240314	112800	49431890	16670	16670	16670	16670	0
570	20240314	112700	49431890	16670	16670	16670	16670	0
571	20240314	112600	49431890	16670	16670	16670	16670	0
572	20240314	112500	49431890	16670	16670	16670	16670	0
573	20240314	112400	49431890	16670	16670	16670	16670	0
574	20240314	112300	49431890	16670	16670	16670	16670	0
575	20240314	112200	49431890	16670	16670	16670	16670	0
576	20240314	112100	49431890	16670	16670	16670	16670	0
577	20240314	112000	49431890	16670	16670	16670	16670	0
578	20240314	111900	49431890	16670	16670	16670	16670	0
579	20240314	111800	49431890	16670	16670	16670	16670	0
580	20240314	111700	49431890	16670	16670	16670	16670	15
581	20240314	111600	49181840	16670	16670	16670	16670	1
582	20240314	111500	49165170	16670	16670	16670	16670	0
583	20240314	111400	49165170	16670	16670	16670	16670	0
584	20240314	111300	49165170	16670	16670	16670	16670	0
585	20240314	111200	49165170	16670	16670	16670	16670	0
586	20240314	111100	49165170	16670	16670	16670	16670	0
587	20240314	111000	49165170	16670	16670	16670	16670	0
588	20240314	110900	49165170	16670	16670	16670	16670	0
589	20240314	110800	49165170	16670	16670	16670	16670	0
590	20240314	110700	49165170	16670	16670	16670	16670	0
591	20240314	110600	49165170	16670	16670	16670	16670	0
592	20240314	110500	49165170	16670	16670	16670	16670	0
593	20240314	110400	49165170	16670	16670	16670	16670	0
594	20240314	110300	49165170	16670	16670	16670	16670	0
595	20240314	110200	49165170	16670	16670	16670	16670	0
596	20240314	110100	49165170	16670	16670	16670	16670	0
597	20240314	110000	49165170	16670	16670	16670	16670	1
598	20240314	105900	49148500	16670	16670	16670	16670	5
599	20240314	105800	49065150	16670	16670	16670	16670	0
600	20240314	105700	49065150	16670	16670	16670	16670	20
601	20240314	105600	48731750	16670	16670	16670	16670	0
602	20240314	105500	48731750	16670	16670	16670	16670	0
603	20240314	105400	48731750	16670	16670	16670	16670	0
604	20240314	105300	48731750	16670	16670	16670	16670	0
605	20240314	105200	48731750	16670	16670	16670	16670	0
606	20240314	105100	48731750	16670	16670	16670	16670	0
607	20240314	105000	48731750	16670	16670	16670	16670	0
608	20240314	104900	48731750	16670	16670	16670	16670	20
609	20240314	104800	48398350	16670	16670	16670	16670	0
610	20240314	104700	48398350	16670	16670	16670	16670	0
611	20240314	104600	48398350	16670	16660	16670	16660	6
612	20240314	104500	48298360	16590	16590	16590	16590	0
613	20240314	104400	48298360	16590	16590	16590	16590	0
614	20240314	104300	48298360	16590	16600	16600	16590	202
615	20240314	104200	44946580	16590	16590	16590	16590	0
616	20240314	104100	44946580	16590	16590	16590	16590	0
617	20240314	104000	44946580	16590	16590	16590	16590	0
618	20240314	103900	44946580	16590	16590	16590	16590	0
619	20240314	103800	44946580	16590	16590	16590	16590	10
620	20240314	103700	44780680	16590	16590	16590	16590	0
621	20240314	103600	44780680	16590	16590	16590	16590	0
622	20240314	103500	44780680	16590	16590	16590	16590	0
623	20240314	103400	44780680	16590	16590	16590	16590	0
624	20240314	103300	44780680	16590	16590	16590	16590	5
625	20240314	103200	44697730	16590	16660	16660	16590	700
626	20240314	103100	33076770	16670	16670	16670	16670	0
627	20240314	103000	33076770	16670	16670	16670	16670	1
628	20240314	102900	33060100	16660	16660	16660	16660	0
629	20240314	102800	33060100	16660	16660	16660	16660	0
630	20240314	102700	33060100	16660	16660	16660	16660	9
631	20240314	102600	32910160	16650	16650	16650	16650	41
632	20240314	102500	32227510	16650	16650	16650	16650	0
633	20240314	102400	32227510	16650	16650	16650	16650	16
634	20240314	102300	31961110	16650	16650	16650	16650	50
635	20240314	102200	31128610	16670	16670	16670	16670	2
636	20240314	102100	31095270	16670	16650	16670	16650	2
637	20240314	102000	31061950	16670	16670	16670	16670	0
638	20240314	101900	31061950	16670	16670	16670	16670	0
639	20240314	101800	31061950	16670	16670	16670	16670	0
640	20240314	101700	31061950	16670	16670	16670	16670	1
641	20240314	101600	31045280	16700	16700	16700	16700	0
642	20240314	101500	31045280	16700	16700	16700	16700	95
643	20240314	101400	29458780	16700	16700	16700	16700	0
644	20240314	101300	29458780	16700	16700	16700	16700	0
645	20240314	101200	29458780	16700	16670	16700	16670	8
646	20240314	101100	29325390	16650	16650	16650	16650	0
647	20240314	101000	29325390	16650	16630	16650	16630	316
648	20240314	100900	24067950	16630	16630	16630	16630	120
649	20240314	100800	22072350	16620	16610	16620	16610	231
650	20240314	100700	18234940	16620	16620	16620	16620	0
651	20240314	100600	18234940	16620	16620	16620	16620	0
652	20240314	100500	18234940	16620	16620	16620	16620	0
653	20240314	100400	18234940	16620	16620	16620	16620	0
654	20240314	100300	18234940	16620	16620	16620	16620	97
655	20240314	100200	16622800	16620	16620	16620	16620	0
656	20240314	100100	16622800	16620	16630	16630	16620	21
657	20240314	100000	16273710	16620	16590	16620	16590	56
658	20240314	095900	15344170	16490	16490	16490	16490	0
659	20240314	095800	15344170	16490	16560	16560	16490	248
660	20240314	095700	11248870	16600	16600	16600	16600	0
661	20240314	095600	11248870	16600	16600	16600	16600	0
662	20240314	095500	11248870	16600	16600	16600	16600	0
663	20240314	095400	11248870	16600	16600	16600	16600	0
664	20240314	095300	11248870	16600	16600	16600	16600	0
665	20240314	095200	11248870	16600	16600	16600	16600	0
666	20240314	095100	11248870	16600	16600	16600	16600	0
667	20240314	095000	11248870	16600	16600	16600	16600	0
668	20240314	094900	11248870	16600	16600	16600	16600	0
669	20240314	094800	11248870	16600	16600	16600	16600	1
670	20240314	094700	11232270	16530	16550	16550	16530	30
671	20240314	094600	10736240	16550	16550	16550	16550	0
672	20240314	094500	10736240	16550	16550	16550	16550	0
673	20240314	094400	10736240	16550	16550	16550	16550	0
674	20240314	094300	10736240	16550	16550	16550	16550	0
675	20240314	094200	10736240	16550	16550	16550	16550	8
676	20240314	094100	10603840	16550	16550	16550	16550	16
677	20240314	094000	10339040	16550	16550	16550	16550	2
678	20240314	093900	10305940	16550	16550	16550	16550	0
679	20240314	093800	10305940	16550	16540	16550	16530	34
680	20240314	093700	9743680	16550	16550	16550	16550	0
681	20240314	093600	9743680	16550	16550	16550	16550	0
682	20240314	093500	9743680	16550	16550	16550	16550	29
683	20240314	093400	9263730	16560	16560	16560	16560	20
684	20240314	093300	8932530	16560	16560	16560	16560	32
685	20240314	093200	8402610	16560	16560	16560	16560	0
686	20240314	093100	8402610	16560	16560	16560	16560	0
687	20240314	093000	8402610	16560	16580	16580	16560	255
688	20240314	092900	4178640	16590	16630	16630	16590	98
689	20240314	092800	2552560	16610	16610	16610	16610	0
690	20240314	092700	2552560	16610	16610	16610	16610	0
691	20240314	092600	2552560	16610	16610	16610	16610	9
692	20240314	092500	2403070	16640	16640	16640	16640	0
693	20240314	092400	2403070	16640	16640	16640	16640	0
694	20240314	092300	2403070	16640	16640	16640	16640	0
695	20240314	092200	2403070	16640	16640	16640	16640	0
696	20240314	092100	2403070	16640	16640	16640	16640	0
697	20240314	092000	2403070	16640	16640	16640	16640	0
698	20240314	091900	2403070	16640	16640	16640	16640	0
699	20240314	091800	2403070	16640	16640	16640	16640	0
700	20240314	091700	2403070	16640	16640	16640	16640	0
701	20240314	091600	2403070	16640	16640	16640	16640	0
702	20240314	091500	2403070	16640	16640	16640	16640	0
703	20240314	091400	2403070	16640	16640	16640	16640	0
704	20240314	091300	2403070	16640	16640	16640	16640	0
705	20240314	091200	2403070	16640	16640	16640	16640	0
706	20240314	091100	2403070	16640	16640	16640	16640	0
707	20240314	091000	2403070	16640	16640	16640	16640	0
708	20240314	090900	2403070	16640	16640	16640	16640	0
709	20240314	090800	2403070	16640	16640	16640	16640	3
710	20240314	090700	2353150	16580	16580	16580	16580	0
711	20240314	090600	2353150	16580	16570	16590	16570	21
712	20240314	090500	2005110	16570	16570	16570	16570	0
713	20240314	090400	2005110	16570	16590	16590	16570	14
714	20240314	090300	1772990	16570	16570	16570	16570	0
715	20240314	090200	1772990	16570	16570	16570	16570	50
716	20240314	090100	944490	16570	16570	16570	16570	0
717	20240314	090000	944490	16570	16570	16570	16570	57