KissMeData/039340/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	192200	25092160	5670	5670	5670	5670	1024
3	20240312	192100	25092160	5670	5670	5670	5670	0
4	20240312	192000	25092160	5670	5670	5670	5670	0
5	20240312	191900	25092160	5670	5670	5670	5670	0
6	20240312	191800	25092160	5670	5670	5670	5670	0
7	20240312	191700	25092160	5670	5670	5670	5670	0
8	20240312	191600	25092160	5670	5670	5670	5670	0
9	20240312	191500	25092160	5670	5670	5670	5670	0
10	20240312	191400	25092160	5670	5670	5670	5670	0
11	20240312	191300	25092160	5670	5670	5670	5670	0
12	20240312	191200	25092160	5670	5670	5670	5670	0
13	20240312	191100	25092160	5670	5670	5670	5670	0
14	20240312	191000	25092160	5670	5670	5670	5670	0
15	20240312	190900	25092160	5670	5670	5670	5670	0
16	20240312	190800	25092160	5670	5670	5670	5670	0
17	20240312	190700	25092160	5670	5670	5670	5670	0
18	20240312	190600	25092160	5670	5670	5670	5670	0
19	20240312	190500	25092160	5670	5670	5670	5670	0
20	20240312	190400	25092160	5670	5670	5670	5670	0
21	20240312	190300	25092160	5670	5670	5670	5670	0
22	20240312	190200	25092160	5670	5670	5670	5670	0
23	20240312	190100	25092160	5670	5670	5670	5670	0
24	20240312	190000	25092160	5670	5670	5670	5670	0
25	20240312	185900	25092160	5670	5670	5670	5670	0
26	20240312	185800	25092160	5670	5670	5670	5670	0
27	20240312	185700	25092160	5670	5670	5670	5670	0
28	20240312	185600	25092160	5670	5670	5670	5670	0
29	20240312	185500	25092160	5670	5670	5670	5670	0
30	20240312	185400	25092160	5670	5670	5670	5670	0
31	20240312	185300	25092160	5670	5670	5670	5670	0
32	20240312	185200	25092160	5670	5670	5670	5670	1024
33	20240312	185100	25092160	5670	5670	5670	5670	0
34	20240312	185000	25092160	5670	5670	5670	5670	0
35	20240312	184900	25092160	5670	5670	5670	5670	0
36	20240312	184800	25092160	5670	5670	5670	5670	0
37	20240312	184700	25092160	5670	5670	5670	5670	0
38	20240312	184600	25092160	5670	5670	5670	5670	0
39	20240312	184500	25092160	5670	5670	5670	5670	0
40	20240312	184400	25092160	5670	5670	5670	5670	0
41	20240312	184300	25092160	5670	5670	5670	5670	0
42	20240312	184200	25092160	5670	5670	5670	5670	0
43	20240312	184100	25092160	5670	5670	5670	5670	0
44	20240312	184000	25092160	5670	5670	5670	5670	0
45	20240312	183900	25092160	5670	5670	5670	5670	0
46	20240312	183800	25092160	5670	5670	5670	5670	0
47	20240312	183700	25092160	5670	5670	5670	5670	0
48	20240312	183600	25092160	5670	5670	5670	5670	0
49	20240312	183500	25092160	5670	5670	5670	5670	0
50	20240312	183400	25092160	5670	5670	5670	5670	0
51	20240312	183300	25092160	5670	5670	5670	5670	0
52	20240312	183200	25092160	5670	5670	5670	5670	0
53	20240312	183100	25092160	5670	5670	5670	5670	0
54	20240312	183000	25092160	5670	5670	5670	5670	0
55	20240312	182900	25092160	5670	5670	5670	5670	0
56	20240312	182800	25092160	5670	5670	5670	5670	0
57	20240312	182700	25092160	5670	5670	5670	5670	0
58	20240312	182600	25092160	5670	5670	5670	5670	0
59	20240312	182500	25092160	5670	5670	5670	5670	0
60	20240312	182400	25092160	5670	5670	5670	5670	0
61	20240312	182300	25092160	5670	5670	5670	5670	0
62	20240312	182200	25092160	5670	5670	5670	5670	1024
63	20240312	182100	25092160	5670	5670	5670	5670	0
64	20240312	182000	25092160	5670	5670	5670	5670	0
65	20240312	181900	25092160	5670	5670	5670	5670	0
66	20240312	181800	25092160	5670	5670	5670	5670	0
67	20240312	181700	25092160	5670	5670	5670	5670	0
68	20240312	181600	25092160	5670	5670	5670	5670	0
69	20240312	181500	25092160	5670	5670	5670	5670	0
70	20240312	181400	25092160	5670	5670	5670	5670	0
71	20240312	181300	25092160	5670	5670	5670	5670	0
72	20240312	181200	25092160	5670	5670	5670	5670	0
73	20240312	181100	25092160	5670	5670	5670	5670	0
74	20240312	181000	25092160	5670	5670	5670	5670	0
75	20240312	180900	25092160	5670	5670	5670	5670	0
76	20240312	180800	25092160	5670	5670	5670	5670	0
77	20240312	180700	25092160	5670	5670	5670	5670	0
78	20240312	180600	25092160	5670	5670	5670	5670	0
79	20240312	180500	25092160	5670	5670	5670	5670	0
80	20240312	180400	25092160	5670	5670	5670	5670	0
81	20240312	180300	25092160	5670	5670	5670	5670	0
82	20240312	180200	25092160	5670	5670	5670	5670	0
83	20240312	180100	25092160	5670	5670	5670	5670	0
84	20240312	180000	25092160	5670	5670	5670	5670	0
85	20240312	175900	25092160	5670	5670	5670	5670	0
86	20240312	175800	25092160	5670	5670	5670	5670	0
87	20240312	175700	25092160	5670	5670	5670	5670	0
88	20240312	175600	25092160	5670	5670	5670	5670	0
89	20240312	175500	25092160	5670	5670	5670	5670	0
90	20240312	175400	25092160	5670	5670	5670	5670	0
91	20240312	175300	25092160	5670	5670	5670	5670	0
92	20240312	175200	25092160	5670	5670	5670	5670	1024
93	20240312	175100	25092160	5670	5670	5670	5670	0
94	20240312	175000	25092160	5670	5670	5670	5670	0
95	20240312	174900	25092160	5670	5670	5670	5670	0
96	20240312	174800	25092160	5670	5670	5670	5670	0
97	20240312	174700	25092160	5670	5670	5670	5670	0
98	20240312	174600	25092160	5670	5670	5670	5670	0
99	20240312	174500	25092160	5670	5670	5670	5670	0
100	20240312	174400	25092160	5670	5670	5670	5670	0
101	20240312	174300	25092160	5670	5670	5670	5670	0
102	20240312	174200	25092160	5670	5670	5670	5670	0
103	20240312	174100	25092160	5670	5670	5670	5670	0
104	20240312	174000	25092160	5670	5670	5670	5670	0
105	20240312	173900	25092160	5670	5670	5670	5670	0
106	20240312	173800	25092160	5670	5670	5670	5670	0
107	20240312	173700	25092160	5670	5670	5670	5670	0
108	20240312	173600	25092160	5670	5670	5670	5670	0
109	20240312	173500	25092160	5670	5670	5670	5670	0
110	20240312	173400	25092160	5670	5670	5670	5670	0
111	20240312	173300	25092160	5670	5670	5670	5670	0
112	20240312	173200	25092160	5670	5670	5670	5670	0
113	20240312	173100	25092160	5670	5670	5670	5670	0
114	20240312	173000	25092160	5670	5670	5670	5670	0
115	20240312	172900	25092160	5670	5670	5670	5670	0
116	20240312	172800	25092160	5670	5670	5670	5670	0
117	20240312	172700	25092160	5670	5670	5670	5670	0
118	20240312	172600	25092160	5670	5670	5670	5670	0
119	20240312	172500	25092160	5670	5670	5670	5670	0
120	20240312	172400	25092160	5670	5670	5670	5670	0
121	20240312	172300	25092160	5670	5670	5670	5670	0
122	20240312	172200	25092160	5670	5670	5670	5670	1024
123	20240312	172100	25092160	5670	5670	5670	5670	0
124	20240312	172000	25092160	5670	5670	5670	5670	0
125	20240312	171900	25092160	5670	5670	5670	5670	0
126	20240312	171800	25092160	5670	5670	5670	5670	0
127	20240312	171700	25092160	5670	5670	5670	5670	0
128	20240312	171600	25092160	5670	5670	5670	5670	0
129	20240312	171500	25092160	5670	5670	5670	5670	0
130	20240312	171400	25092160	5670	5670	5670	5670	0
131	20240312	171300	25092160	5670	5670	5670	5670	0
132	20240312	171200	25092160	5670	5670	5670	5670	0
133	20240312	171100	25092160	5670	5670	5670	5670	0
134	20240312	171000	25092160	5670	5670	5670	5670	0
135	20240312	170900	25092160	5670	5670	5670	5670	0
136	20240312	170800	25092160	5670	5670	5670	5670	0
137	20240312	170700	25092160	5670	5670	5670	5670	0
138	20240312	170600	25092160	5670	5670	5670	5670	0
139	20240312	170500	25092160	5670	5670	5670	5670	0
140	20240312	170400	25092160	5670	5670	5670	5670	0
141	20240312	170300	25092160	5670	5670	5670	5670	0
142	20240312	170200	25092160	5670	5670	5670	5670	0
143	20240312	170100	25092160	5670	5670	5670	5670	0
144	20240312	170000	25092160	5670	5670	5670	5670	0
145	20240312	165900	25092160	5670	5670	5670	5670	0
146	20240312	165800	25092160	5670	5670	5670	5670	0
147	20240312	165700	25092160	5670	5670	5670	5670	0
148	20240312	165600	25092160	5670	5670	5670	5670	0
149	20240312	165500	25092160	5670	5670	5670	5670	0
150	20240312	165400	25092160	5670	5670	5670	5670	0
151	20240312	165300	25092160	5670	5670	5670	5670	0
152	20240312	165200	25092160	5670	5670	5670	5670	1024
153	20240312	165100	25092160	5670	5670	5670	5670	0
154	20240312	165000	25092160	5670	5670	5670	5670	0
155	20240312	164900	25092160	5670	5670	5670	5670	0
156	20240312	164800	25092160	5670	5670	5670	5670	0
157	20240312	164700	25092160	5670	5670	5670	5670	0
158	20240312	164600	25092160	5670	5670	5670	5670	0
159	20240312	164500	25092160	5670	5670	5670	5670	0
160	20240312	164400	25092160	5670	5670	5670	5670	0
161	20240312	164300	25092160	5670	5670	5670	5670	0
162	20240312	164200	25092160	5670	5670	5670	5670	0
163	20240312	164100	25092160	5670	5670	5670	5670	0
164	20240312	164000	25092160	5670	5670	5670	5670	0
165	20240312	163900	25092160	5670	5670	5670	5670	0
166	20240312	163800	25092160	5670	5670	5670	5670	0
167	20240312	163700	25092160	5670	5670	5670	5670	0
168	20240312	163600	25092160	5670	5670	5670	5670	0
169	20240312	163500	25092160	5670	5670	5670	5670	0
170	20240312	163400	25092160	5670	5670	5670	5670	0
171	20240312	163300	25092160	5670	5670	5670	5670	0
172	20240312	163200	25092160	5670	5670	5670	5670	0
173	20240312	163100	25092160	5670	5670	5670	5670	0
174	20240312	163000	25092160	5670	5670	5670	5670	0
175	20240312	162900	25092160	5670	5670	5670	5670	0
176	20240312	162800	25092160	5670	5670	5670	5670	0
177	20240312	162700	25092160	5670	5670	5670	5670	0
178	20240312	162600	25092160	5670	5670	5670	5670	0
179	20240312	162500	25092160	5670	5670	5670	5670	0
180	20240312	162400	25092160	5670	5670	5670	5670	0
181	20240312	162300	25092160	5670	5670	5670	5670	0
182	20240312	162200	25092160	5670	5670	5670	5670	1024
183	20240312	162100	25092160	5670	5670	5670	5670	0
184	20240312	162000	25092160	5670	5670	5670	5670	0
185	20240312	161900	25092160	5670	5670	5670	5670	0
186	20240312	161800	25092160	5670	5670	5670	5670	0
187	20240312	161700	25092160	5670	5670	5670	5670	0
188	20240312	161600	25092160	5670	5670	5670	5670	0
189	20240312	161500	25092160	5670	5670	5670	5670	0
190	20240312	161400	25092160	5670	5670	5670	5670	0
191	20240312	161300	25092160	5670	5670	5670	5670	0
192	20240312	161200	25092160	5670	5670	5670	5670	0
193	20240312	161100	25092160	5670	5670	5670	5670	0
194	20240312	161000	25092160	5670	5670	5670	5670	0
195	20240312	160900	25092160	5670	5670	5670	5670	0
196	20240312	160800	25092160	5670	5670	5670	5670	0
197	20240312	160700	25092160	5670	5670	5670	5670	0
198	20240312	160600	25092160	5670	5670	5670	5670	0
199	20240312	160500	25092160	5670	5670	5670	5670	0
200	20240312	160400	25092160	5670	5670	5670	5670	0
201	20240312	160300	25092160	5670	5670	5670	5670	0
202	20240312	160200	25092160	5670	5670	5670	5670	0
203	20240312	160100	25092160	5670	5670	5670	5670	0
204	20240312	160000	25092160	5670	5670	5670	5670	0
205	20240312	155900	25092160	5670	5670	5670	5670	0
206	20240312	155800	25092160	5670	5670	5670	5670	0
207	20240312	155700	25092160	5670	5670	5670	5670	0
208	20240312	155600	25092160	5670	5670	5670	5670	0
209	20240312	155500	25092160	5670	5670	5670	5670	0
210	20240312	155400	25092160	5670	5670	5670	5670	0
211	20240312	155300	25092160	5670	5670	5670	5670	0
212	20240312	155200	25092160	5670	5670	5670	5670	1024
213	20240312	155100	25092160	5670	5670	5670	5670	0
214	20240312	155000	25092160	5670	5670	5670	5670	0
215	20240312	154900	25092160	5670	5670	5670	5670	0
216	20240312	154800	25092160	5670	5670	5670	5670	0
217	20240312	154700	25092160	5670	5670	5670	5670	0
218	20240312	154600	25092160	5670	5670	5670	5670	0
219	20240312	154500	25092160	5670	5670	5670	5670	0
220	20240312	154400	25092160	5670	5670	5670	5670	0
221	20240312	154300	25092160	5670	5670	5670	5670	0
222	20240312	154200	25092160	5670	5670	5670	5670	0
223	20240312	154100	25092160	5670	5670	5670	5670	0
224	20240312	154000	25092160	5670	5670	5670	5670	0
225	20240312	153900	25092160	5670	5670	5670	5670	0
226	20240312	153800	25092160	5670	5670	5670	5670	0
227	20240312	153700	25092160	5670	5670	5670	5670	0
228	20240312	153600	25092160	5670	5670	5670	5670	0
229	20240312	153500	25092160	5670	5670	5670	5670	0
230	20240312	153400	25092160	5670	5670	5670	5670	0
231	20240312	153300	25092160	5670	5670	5670	5670	0
232	20240312	153200	25092160	5670	5670	5670	5670	0
233	20240312	153100	25092160	5670	5670	5670	5670	0
234	20240312	153000	25092160	5670	5670	5670	5670	1024
235	20240312	152900	19286080	5670	5670	5670	5670	0
236	20240312	152800	19286080	5670	5670	5670	5670	0
237	20240312	152700	19286080	5670	5670	5670	5670	0
238	20240312	152600	19286080	5670	5670	5670	5670	0
239	20240312	152500	19286080	5670	5670	5670	5670	0
240	20240312	152400	19286080	5670	5670	5670	5670	0
241	20240312	152300	19286080	5670	5670	5670	5670	0
242	20240312	152200	19286080	5670	5670	5670	5670	0
243	20240312	152100	19286080	5670	5670	5670	5670	0
244	20240312	152000	19286080	5670	5670	5670	5670	0
245	20240312	151900	19286080	5670	5670	5670	5670	0
246	20240312	151800	19286080	5670	5670	5670	5670	0
247	20240312	151700	19286080	5670	5670	5670	5670	1
248	20240312	151600	19280410	5680	5680	5680	5680	5
249	20240312	151500	19252010	5660	5660	5660	5660	0
250	20240312	151400	19252010	5660	5660	5660	5660	0
251	20240312	151300	19252010	5660	5660	5660	5660	0
252	20240312	151200	19252010	5660	5660	5660	5660	0
253	20240312	151100	19252010	5660	5660	5660	5660	0
254	20240312	151000	19252010	5660	5660	5660	5660	0
255	20240312	150900	19252010	5660	5660	5660	5660	0
256	20240312	150800	19252010	5660	5660	5660	5660	0
257	20240312	150700	19252010	5660	5660	5660	5660	20
258	20240312	150600	19138810	5660	5660	5660	5660	0
259	20240312	150500	19138810	5660	5660	5660	5660	0
260	20240312	150400	19138810	5660	5660	5660	5660	0
261	20240312	150300	19138810	5660	5660	5660	5660	0
262	20240312	150200	19138810	5660	5660	5660	5660	0
263	20240312	150100	19138810	5660	5660	5660	5660	0
264	20240312	150000	19138810	5660	5660	5660	5660	0
265	20240312	145900	19138810	5660	5660	5660	5660	75
266	20240312	145800	18714310	5660	5660	5660	5660	0
267	20240312	145700	18714310	5660	5660	5660	5660	0
268	20240312	145600	18714310	5660	5660	5660	5660	0
269	20240312	145500	18714310	5660	5660	5660	5660	0
270	20240312	145400	18714310	5660	5670	5670	5660	280
271	20240312	145300	17128520	5670	5670	5670	5670	0
272	20240312	145200	17128520	5670	5670	5670	5670	1
273	20240312	145100	17122850	5660	5660	5660	5660	60
274	20240312	145000	16783250	5660	5660	5660	5660	1
275	20240312	144900	16777590	5680	5680	5680	5680	0
276	20240312	144800	16777590	5680	5680	5680	5680	0
277	20240312	144700	16777590	5680	5680	5680	5680	10
278	20240312	144600	16720790	5680	5680	5680	5680	0
279	20240312	144500	16720790	5680	5670	5680	5670	50
280	20240312	144400	16437210	5670	5670	5670	5670	0
281	20240312	144300	16437210	5670	5670	5670	5670	5
282	20240312	144200	16408860	5670	5670	5670	5670	0
283	20240312	144100	16408860	5670	5670	5670	5670	0
284	20240312	144000	16408860	5670	5670	5670	5670	0
285	20240312	143900	16408860	5670	5670	5670	5670	0
286	20240312	143800	16408860	5670	5670	5670	5670	0
287	20240312	143700	16408860	5670	5670	5670	5670	0
288	20240312	143600	16408860	5670	5670	5670	5670	0
289	20240312	143500	16408860	5670	5670	5670	5670	0
290	20240312	143400	16408860	5670	5670	5670	5670	3
291	20240312	143300	16391850	5670	5670	5670	5670	0
292	20240312	143200	16391850	5670	5670	5670	5670	0
293	20240312	143100	16391850	5670	5670	5670	5670	0
294	20240312	143000	16391850	5670	5670	5670	5670	0
295	20240312	142900	16391850	5670	5670	5670	5670	0
296	20240312	142800	16391850	5670	5670	5670	5670	0
297	20240312	142700	16391850	5670	5670	5670	5670	0
298	20240312	142600	16391850	5670	5670	5670	5670	0
299	20240312	142500	16391850	5670	5670	5670	5670	0
300	20240312	142400	16391850	5670	5670	5670	5670	0
301	20240312	142300	16391850	5670	5670	5670	5670	0
302	20240312	142200	16391850	5670	5670	5670	5670	0
303	20240312	142100	16391850	5670	5670	5670	5670	0
304	20240312	142000	16391850	5670	5670	5670	5670	0
305	20240312	141900	16391850	5670	5670	5670	5670	0
306	20240312	141800	16391850	5670	5670	5670	5670	0
307	20240312	141700	16391850	5670	5670	5670	5670	0
308	20240312	141600	16391850	5670	5670	5670	5670	0
309	20240312	141500	16391850	5670	5670	5670	5670	0
310	20240312	141400	16391850	5670	5670	5670	5670	0
311	20240312	141300	16391850	5670	5670	5670	5670	0
312	20240312	141200	16391850	5670	5670	5670	5670	0
313	20240312	141100	16391850	5670	5670	5670	5670	0
314	20240312	141000	16391850	5670	5670	5670	5670	0
315	20240312	140900	16391850	5670	5670	5670	5670	0
316	20240312	140800	16391850	5670	5670	5670	5670	0
317	20240312	140700	16391850	5670	5670	5670	5670	0
318	20240312	140600	16391850	5670	5670	5670	5670	0
319	20240312	140500	16391850	5670	5670	5670	5670	0
320	20240312	140400	16391850	5670	5670	5670	5670	0
321	20240312	140300	16391850	5670	5670	5670	5670	0
322	20240312	140200	16391850	5670	5670	5670	5670	0
323	20240312	140100	16391850	5670	5670	5670	5670	0
324	20240312	140000	16391850	5670	5670	5670	5670	0
325	20240312	135900	16391850	5670	5670	5670	5670	0
326	20240312	135800	16391850	5670	5670	5670	5670	0
327	20240312	135700	16391850	5670	5670	5670	5670	0
328	20240312	135600	16391850	5670	5670	5670	5670	0
329	20240312	135500	16391850	5670	5670	5670	5670	0
330	20240312	135400	16391850	5670	5670	5670	5670	0
331	20240312	135300	16391850	5670	5670	5670	5670	0
332	20240312	135200	16391850	5670	5670	5670	5670	0
333	20240312	135100	16391850	5670	5670	5670	5670	0
334	20240312	135000	16391850	5670	5670	5670	5670	0
335	20240312	134900	16391850	5670	5670	5670	5670	0
336	20240312	134800	16391850	5670	5670	5670	5670	0
337	20240312	134700	16391850	5670	5670	5670	5670	0
338	20240312	134600	16391850	5670	5670	5670	5670	0
339	20240312	134500	16391850	5670	5670	5670	5670	0
340	20240312	134400	16391850	5670	5670	5670	5670	0
341	20240312	134300	16391850	5670	5670	5670	5670	0
342	20240312	134200	16391850	5670	5670	5670	5670	0
343	20240312	134100	16391850	5670	5670	5670	5670	0
344	20240312	134000	16391850	5670	5670	5670	5670	0
345	20240312	133900	16391850	5670	5670	5670	5670	0
346	20240312	133800	16391850	5670	5670	5670	5670	0
347	20240312	133700	16391850	5670	5670	5670	5670	0
348	20240312	133600	16391850	5670	5670	5670	5670	0
349	20240312	133500	16391850	5670	5670	5670	5670	0
350	20240312	133400	16391850	5670	5670	5670	5670	0
351	20240312	133300	16391850	5670	5670	5670	5670	0
352	20240312	133200	16391850	5670	5670	5670	5670	0
353	20240312	133100	16391850	5670	5670	5670	5670	0
354	20240312	133000	16391850	5670	5670	5670	5670	0
355	20240312	132900	16391850	5670	5670	5670	5670	0
356	20240312	132800	16391850	5670	5670	5670	5670	0
357	20240312	132700	16391850	5670	5670	5670	5670	0
358	20240312	132600	16391850	5670	5670	5670	5670	0
359	20240312	132500	16391850	5670	5670	5670	5670	0
360	20240312	132400	16391850	5670	5680	5680	5670	3
361	20240312	132300	16374830	5670	5670	5670	5670	0
362	20240312	132200	16374830	5670	5670	5670	5670	0
363	20240312	132100	16374830	5670	5670	5670	5670	0
364	20240312	132000	16374830	5670	5670	5670	5670	0
365	20240312	131900	16374830	5670	5670	5670	5670	0
366	20240312	131800	16374830	5670	5670	5670	5670	0
367	20240312	131700	16374830	5670	5670	5670	5670	0
368	20240312	131600	16374830	5670	5670	5670	5670	0
369	20240312	131500	16374830	5670	5670	5670	5670	0
370	20240312	131400	16374830	5670	5670	5670	5670	0
371	20240312	131300	16374830	5670	5670	5670	5670	0
372	20240312	131200	16374830	5670	5670	5670	5670	0
373	20240312	131100	16374830	5670	5670	5670	5670	0
374	20240312	131000	16374830	5670	5670	5670	5670	0
375	20240312	130900	16374830	5670	5670	5670	5670	0
376	20240312	130800	16374830	5670	5670	5670	5670	0
377	20240312	130700	16374830	5670	5670	5670	5670	0
378	20240312	130600	16374830	5670	5670	5670	5670	0
379	20240312	130500	16374830	5670	5670	5670	5670	0
380	20240312	130400	16374830	5670	5670	5670	5670	0
381	20240312	130300	16374830	5670	5670	5670	5670	0
382	20240312	130200	16374830	5670	5670	5670	5670	0
383	20240312	130100	16374830	5670	5670	5670	5670	0
384	20240312	130000	16374830	5670	5670	5670	5670	0
385	20240312	125900	16374830	5670	5670	5670	5670	0
386	20240312	125800	16374830	5670	5670	5670	5670	0
387	20240312	125700	16374830	5670	5670	5670	5670	0
388	20240312	125600	16374830	5670	5670	5670	5670	0
389	20240312	125500	16374830	5670	5670	5670	5670	0
390	20240312	125400	16374830	5670	5670	5670	5670	0
391	20240312	125300	16374830	5670	5670	5670	5670	0
392	20240312	125200	16374830	5670	5670	5670	5670	0
393	20240312	125100	16374830	5670	5670	5670	5670	0
394	20240312	125000	16374830	5670	5670	5670	5670	0
395	20240312	124900	16374830	5670	5670	5670	5670	0
396	20240312	124800	16374830	5670	5670	5670	5670	0
397	20240312	124700	16374830	5670	5680	5680	5670	53
398	20240312	124600	16073820	5670	5670	5670	5670	0
399	20240312	124500	16073820	5670	5670	5670	5670	0
400	20240312	124400	16073820	5670	5670	5670	5670	0
401	20240312	124300	16073820	5670	5670	5670	5670	0
402	20240312	124200	16073820	5670	5670	5670	5670	0
403	20240312	124100	16073820	5670	5670	5670	5670	0
404	20240312	124000	16073820	5670	5670	5670	5670	0
405	20240312	123900	16073820	5670	5670	5670	5670	0
406	20240312	123800	16073820	5670	5670	5670	5670	0
407	20240312	123700	16073820	5670	5670	5670	5670	3
408	20240312	123600	16056810	5680	5670	5680	5670	5
409	20240312	123500	16028430	5680	5680	5680	5680	0
410	20240312	123400	16028430	5680	5680	5680	5680	1
411	20240312	123300	16022750	5680	5670	5680	5670	30
412	20240312	123200	15852380	5670	5670	5670	5670	0
413	20240312	123100	15852380	5670	5670	5670	5670	2
414	20240312	123000	15841040	5690	5690	5690	5690	0
415	20240312	122900	15841040	5690	5690	5690	5690	0
416	20240312	122800	15841040	5690	5690	5690	5690	0
417	20240312	122700	15841040	5690	5690	5690	5690	0
418	20240312	122600	15841040	5690	5690	5690	5690	0
419	20240312	122500	15841040	5690	5690	5690	5690	0
420	20240312	122400	15841040	5690	5690	5690	5690	0
421	20240312	122300	15841040	5690	5690	5690	5690	0
422	20240312	122200	15841040	5690	5690	5690	5690	0
423	20240312	122100	15841040	5690	5690	5690	5690	0
424	20240312	122000	15841040	5690	5690	5690	5690	0
425	20240312	121900	15841040	5690	5690	5690	5690	0
426	20240312	121800	15841040	5690	5690	5690	5690	0
427	20240312	121700	15841040	5690	5690	5690	5690	0
428	20240312	121600	15841040	5690	5690	5690	5690	0
429	20240312	121500	15841040	5690	5690	5690	5690	0
430	20240312	121400	15841040	5690	5690	5690	5690	0
431	20240312	121300	15841040	5690	5690	5690	5690	0
432	20240312	121200	15841040	5690	5690	5690	5690	0
433	20240312	121100	15841040	5690	5690	5690	5690	0
434	20240312	121000	15841040	5690	5690	5690	5690	0
435	20240312	120900	15841040	5690	5690	5690	5690	0
436	20240312	120800	15841040	5690	5690	5690	5690	0
437	20240312	120700	15841040	5690	5690	5690	5690	0
438	20240312	120600	15841040	5690	5690	5690	5690	0
439	20240312	120500	15841040	5690	5690	5690	5690	0
440	20240312	120400	15841040	5690	5690	5690	5690	0
441	20240312	120300	15841040	5690	5690	5690	5690	0
442	20240312	120200	15841040	5690	5690	5690	5690	0
443	20240312	120100	15841040	5690	5690	5690	5690	0
444	20240312	120000	15841040	5690	5690	5690	5690	0
445	20240312	115900	15841040	5690	5690	5690	5690	0
446	20240312	115800	15841040	5690	5690	5690	5690	0
447	20240312	115700	15841040	5690	5690	5690	5690	0
448	20240312	115600	15841040	5690	5690	5690	5690	0
449	20240312	115500	15841040	5690	5690	5690	5690	0
450	20240312	115400	15841040	5690	5690	5690	5690	0
451	20240312	115300	15841040	5690	5690	5690	5690	0
452	20240312	115200	15841040	5690	5690	5690	5690	0
453	20240312	115100	15841040	5690	5690	5690	5690	0
454	20240312	115000	15841040	5690	5690	5690	5690	0
455	20240312	114900	15841040	5690	5690	5690	5690	1
456	20240312	114800	15835350	5700	5700	5700	5700	0
457	20240312	114700	15835350	5700	5700	5700	5700	0
458	20240312	114600	15835350	5700	5700	5700	5700	0
459	20240312	114500	15835350	5700	5700	5700	5700	1
460	20240312	114400	15829650	5670	5680	5700	5670	13
461	20240312	114300	15755880	5700	5700	5700	5700	0
462	20240312	114200	15755880	5700	5700	5700	5700	0
463	20240312	114100	15755880	5700	5700	5700	5700	0
464	20240312	114000	15755880	5700	5700	5700	5700	0
465	20240312	113900	15755880	5700	5700	5700	5700	0
466	20240312	113800	15755880	5700	5700	5700	5700	0
467	20240312	113700	15755880	5700	5700	5700	5700	0
468	20240312	113600	15755880	5700	5700	5700	5700	0
469	20240312	113500	15755880	5700	5700	5700	5700	0
470	20240312	113400	15755880	5700	5700	5700	5700	0
471	20240312	113300	15755880	5700	5700	5700	5700	0
472	20240312	113200	15755880	5700	5700	5700	5700	0
473	20240312	113100	15755880	5700	5700	5700	5700	0
474	20240312	113000	15755880	5700	5700	5700	5700	0
475	20240312	112900	15755880	5700	5700	5700	5700	0
476	20240312	112800	15755880	5700	5700	5700	5700	1
477	20240312	112700	15750180	5680	5690	5690	5680	32
478	20240312	112600	15568410	5680	5680	5680	5680	0
479	20240312	112500	15568410	5680	5680	5680	5680	0
480	20240312	112400	15568410	5680	5680	5680	5680	0
481	20240312	112300	15568410	5680	5680	5680	5680	1
482	20240312	112200	15562730	5700	5700	5700	5700	5
483	20240312	112100	15534230	5700	5700	5700	5700	0
484	20240312	112000	15534230	5700	5700	5700	5700	0
485	20240312	111900	15534230	5700	5700	5700	5700	0
486	20240312	111800	15534230	5700	5700	5700	5680	7
487	20240312	111700	15494380	5680	5700	5700	5670	14
488	20240312	111600	15414720	5670	5670	5670	5670	0
489	20240312	111500	15414720	5670	5670	5670	5670	0
490	20240312	111400	15414720	5670	5670	5670	5670	0
491	20240312	111300	15414720	5670	5670	5670	5670	0
492	20240312	111200	15414720	5670	5670	5670	5670	0
493	20240312	111100	15414720	5670	5670	5670	5670	1
494	20240312	111000	15409050	5700	5700	5700	5700	0
495	20240312	110900	15409050	5700	5700	5700	5700	0
496	20240312	110800	15409050	5700	5700	5700	5700	0
497	20240312	110700	15409050	5700	5700	5700	5700	0
498	20240312	110600	15409050	5700	5700	5700	5700	0
499	20240312	110500	15409050	5700	5700	5700	5700	0
500	20240312	110400	15409050	5700	5700	5700	5700	0
501	20240312	110300	15409050	5700	5700	5700	5700	0
502	20240312	110200	15409050	5700	5700	5700	5700	0
503	20240312	110100	15409050	5700	5700	5700	5700	0
504	20240312	110000	15409050	5700	5700	5700	5700	1
505	20240312	105900	15403350	5700	5700	5700	5700	0
506	20240312	105800	15403350	5700	5700	5700	5700	0
507	20240312	105700	15403350	5700	5700	5700	5700	0
508	20240312	105600	15403350	5700	5700	5700	5700	1
509	20240312	105500	15397650	5690	5690	5690	5690	0
510	20240312	105400	15397650	5690	5690	5690	5690	0
511	20240312	105300	15397650	5690	5690	5690	5690	0
512	20240312	105200	15397650	5690	5700	5700	5690	86
513	20240312	105100	14907460	5700	5700	5700	5700	0
514	20240312	105000	14907460	5700	5700	5700	5700	0
515	20240312	104900	14907460	5700	5700	5700	5700	0
516	20240312	104800	14907460	5700	5700	5700	5700	0
517	20240312	104700	14907460	5700	5700	5700	5700	0
518	20240312	104600	14907460	5700	5700	5700	5700	0
519	20240312	104500	14907460	5700	5700	5700	5700	0
520	20240312	104400	14907460	5700	5700	5700	5700	0
521	20240312	104300	14907460	5700	5700	5700	5700	0
522	20240312	104200	14907460	5700	5700	5700	5700	0
523	20240312	104100	14907460	5700	5700	5700	5700	0
524	20240312	104000	14907460	5700	5700	5700	5700	0
525	20240312	103900	14907460	5700	5700	5700	5700	1
526	20240312	103800	14901760	5690	5690	5690	5690	10
527	20240312	103700	14844860	5690	5690	5690	5690	0
528	20240312	103600	14844860	5690	5690	5690	5690	2
529	20240312	103500	14833480	5700	5700	5700	5700	0
530	20240312	103400	14833480	5700	5700	5700	5700	0
531	20240312	103300	14833480	5700	5700	5700	5700	0
532	20240312	103200	14833480	5700	5700	5700	5700	0
533	20240312	103100	14833480	5700	5700	5700	5700	0
534	20240312	103000	14833480	5700	5700	5700	5700	0
535	20240312	102900	14833480	5700	5700	5700	5700	0
536	20240312	102800	14833480	5700	5700	5700	5700	0
537	20240312	102700	14833480	5700	5700	5700	5700	0
538	20240312	102600	14833480	5700	5700	5700	5700	1
539	20240312	102500	14827780	5690	5690	5690	5690	20
540	20240312	102400	14713980	5700	5700	5700	5700	10
541	20240312	102300	14656980	5670	5670	5670	5670	1
542	20240312	102200	14651310	5700	5700	5700	5700	0
543	20240312	102100	14651310	5700	5700	5700	5700	0
544	20240312	102000	14651310	5700	5700	5700	5700	0
545	20240312	101900	14651310	5700	5700	5700	5700	0
546	20240312	101800	14651310	5700	5700	5700	5700	0
547	20240312	101700	14651310	5700	5700	5700	5700	0
548	20240312	101600	14651310	5700	5700	5700	5700	0
549	20240312	101500	14651310	5700	5700	5700	5700	0
550	20240312	101400	14651310	5700	5700	5700	5700	0
551	20240312	101300	14651310	5700	5700	5700	5700	0
552	20240312	101200	14651310	5700	5700	5700	5700	0
553	20240312	101100	14651310	5700	5700	5700	5700	0
554	20240312	101000	14651310	5700	5700	5700	5700	0
555	20240312	100900	14651310	5700	5700	5700	5700	0
556	20240312	100800	14651310	5700	5700	5700	5700	0
557	20240312	100700	14651310	5700	5700	5700	5700	0
558	20240312	100600	14651310	5700	5700	5700	5700	0
559	20240312	100500	14651310	5700	5700	5700	5700	0
560	20240312	100400	14651310	5700	5700	5700	5700	0
561	20240312	100300	14651310	5700	5700	5700	5700	0
562	20240312	100200	14651310	5700	5700	5700	5700	0
563	20240312	100100	14651310	5700	5700	5700	5700	0
564	20240312	100000	14651310	5700	5700	5700	5700	2
565	20240312	095900	14639910	5700	5700	5700	5700	0
566	20240312	095800	14639910	5700	5700	5700	5700	0
567	20240312	095700	14639910	5700	5700	5700	5700	0
568	20240312	095600	14639910	5700	5700	5700	5700	0
569	20240312	095500	14639910	5700	5700	5700	5700	0
570	20240312	095400	14639910	5700	5700	5700	5700	0
571	20240312	095300	14639910	5700	5700	5700	5700	0
572	20240312	095200	14639910	5700	5700	5700	5700	0
573	20240312	095100	14639910	5700	5700	5700	5700	1
574	20240312	095000	14634210	5650	5650	5650	5650	0
575	20240312	094900	14634210	5650	5650	5650	5650	0
576	20240312	094800	14634210	5650	5650	5650	5650	0
577	20240312	094700	14634210	5650	5670	5670	5650	1000
578	20240312	094600	8983730	5700	5700	5700	5700	0
579	20240312	094500	8983730	5700	5700	5700	5700	2
580	20240312	094400	8972330	5700	5700	5700	5700	1
581	20240312	094300	8966630	5700	5700	5700	5700	10
582	20240312	094200	8909630	5700	5700	5700	5700	10
583	20240312	094100	8852630	5660	5660	5660	5660	0
584	20240312	094000	8852630	5660	5660	5660	5660	0
585	20240312	093900	8852630	5660	5660	5660	5660	0
586	20240312	093800	8852630	5660	5660	5660	5660	0
587	20240312	093700	8852630	5660	5660	5660	5660	0
588	20240312	093600	8852630	5660	5660	5660	5660	0
589	20240312	093500	8852630	5660	5660	5660	5660	0
590	20240312	093400	8852630	5660	5660	5660	5660	0
591	20240312	093300	8852630	5660	5660	5660	5660	0
592	20240312	093200	8852630	5660	5660	5660	5660	0
593	20240312	093100	8852630	5660	5660	5660	5660	0
594	20240312	093000	8852630	5660	5660	5660	5660	0
595	20240312	092900	8852630	5660	5660	5660	5660	0
596	20240312	092800	8852630	5660	5660	5660	5660	0
597	20240312	092700	8852630	5660	5660	5660	5660	0
598	20240312	092600	8852630	5660	5660	5660	5660	0
599	20240312	092500	8852630	5660	5670	5670	5660	4
600	20240312	092400	8829980	5690	5690	5690	5690	10
601	20240312	092300	8773080	5670	5670	5670	5670	0
602	20240312	092200	8773080	5670	5670	5670	5670	2
603	20240312	092100	8761740	5700	5700	5700	5700	0
604	20240312	092000	8761740	5700	5700	5700	5680	21
605	20240312	091900	8642060	5680	5680	5680	5680	1
606	20240312	091800	8636380	5670	5680	5680	5670	3
607	20240312	091700	8619350	5700	5700	5700	5700	0
608	20240312	091600	8619350	5700	5700	5700	5700	0
609	20240312	091500	8619350	5700	5700	5700	5700	0
610	20240312	091400	8619350	5700	5700	5700	5700	0
611	20240312	091300	8619350	5700	5700	5700	5680	13
612	20240312	091200	8545350	5660	5660	5660	5660	0
613	20240312	091100	8545350	5660	5660	5660	5660	0
614	20240312	091000	8545350	5660	5660	5660	5660	0
615	20240312	090900	8545350	5660	5660	5660	5660	0
616	20240312	090800	8545350	5660	5660	5660	5660	50
617	20240312	090700	8262350	5650	5650	5650	5650	131
618	20240312	090600	7522200	5700	5700	5700	5700	0
619	20240312	090500	7522200	5700	5690	5700	5690	776
620	20240312	090400	3106740	5690	5690	5690	5690	0
621	20240312	090300	3106740	5690	5690	5690	5690	222
622	20240312	090200	1843560	5690	5690	5690	5690	0
623	20240312	090100	1843560	5690	5690	5690	5690	0
624	20240312	090000	1843560	5690	5690	5690	5690	324