KissMeData/123750/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201500	91437555	2905	2905	2905	2905	320
3	20240314	201400	91437555	2905	2905	2905	2905	0
4	20240314	201300	91437555	2905	2905	2905	2905	0
5	20240314	201200	91437555	2905	2905	2905	2905	0
6	20240314	201100	91437555	2905	2905	2905	2905	0
7	20240314	201000	91437555	2905	2905	2905	2905	0
8	20240314	200900	91437555	2905	2905	2905	2905	0
9	20240314	200800	91437555	2905	2905	2905	2905	0
10	20240314	200700	91437555	2905	2905	2905	2905	0
11	20240314	200600	91437555	2905	2905	2905	2905	0
12	20240314	200500	91437555	2905	2905	2905	2905	0
13	20240314	200400	91437555	2905	2905	2905	2905	0
14	20240314	200300	91437555	2905	2905	2905	2905	0
15	20240314	200200	91437555	2905	2905	2905	2905	0
16	20240314	200100	91437555	2905	2905	2905	2905	0
17	20240314	200000	91437555	2905	2905	2905	2905	0
18	20240314	195900	91437555	2905	2905	2905	2905	0
19	20240314	195800	91437555	2905	2905	2905	2905	0
20	20240314	195700	91437555	2905	2905	2905	2905	0
21	20240314	195600	91437555	2905	2905	2905	2905	0
22	20240314	195500	91437555	2905	2905	2905	2905	0
23	20240314	195400	91437555	2905	2905	2905	2905	0
24	20240314	195300	91437555	2905	2905	2905	2905	0
25	20240314	195200	91437555	2905	2905	2905	2905	0
26	20240314	195100	91437555	2905	2905	2905	2905	0
27	20240314	195000	91437555	2905	2905	2905	2905	0
28	20240314	194900	91437555	2905	2905	2905	2905	0
29	20240314	194800	91437555	2905	2905	2905	2905	0
30	20240314	194700	91437555	2905	2905	2905	2905	0
31	20240314	194600	91437555	2905	2905	2905	2905	0
32	20240314	194500	91437555	2905	2905	2905	2905	320
33	20240314	194400	91437555	2905	2905	2905	2905	0
34	20240314	194300	91437555	2905	2905	2905	2905	0
35	20240314	194200	91437555	2905	2905	2905	2905	0
36	20240314	194100	91437555	2905	2905	2905	2905	0
37	20240314	194000	91437555	2905	2905	2905	2905	0
38	20240314	193900	91437555	2905	2905	2905	2905	0
39	20240314	193800	91437555	2905	2905	2905	2905	0
40	20240314	193700	91437555	2905	2905	2905	2905	0
41	20240314	193600	91437555	2905	2905	2905	2905	0
42	20240314	193500	91437555	2905	2905	2905	2905	0
43	20240314	193400	91437555	2905	2905	2905	2905	0
44	20240314	193300	91437555	2905	2905	2905	2905	0
45	20240314	193200	91437555	2905	2905	2905	2905	0
46	20240314	193100	91437555	2905	2905	2905	2905	0
47	20240314	193000	91437555	2905	2905	2905	2905	0
48	20240314	192900	91437555	2905	2905	2905	2905	0
49	20240314	192800	91437555	2905	2905	2905	2905	0
50	20240314	192700	91437555	2905	2905	2905	2905	0
51	20240314	192600	91437555	2905	2905	2905	2905	0
52	20240314	192500	91437555	2905	2905	2905	2905	0
53	20240314	192400	91437555	2905	2905	2905	2905	0
54	20240314	192300	91437555	2905	2905	2905	2905	0
55	20240314	192200	91437555	2905	2905	2905	2905	0
56	20240314	192100	91437555	2905	2905	2905	2905	0
57	20240314	192000	91437555	2905	2905	2905	2905	0
58	20240314	191900	91437555	2905	2905	2905	2905	0
59	20240314	191800	91437555	2905	2905	2905	2905	0
60	20240314	191700	91437555	2905	2905	2905	2905	0
61	20240314	191600	91437555	2905	2905	2905	2905	0
62	20240314	191500	91437555	2905	2905	2905	2905	320
63	20240314	191400	91437555	2905	2905	2905	2905	0
64	20240314	191300	91437555	2905	2905	2905	2905	0
65	20240314	191200	91437555	2905	2905	2905	2905	0
66	20240314	191100	91437555	2905	2905	2905	2905	0
67	20240314	191000	91437555	2905	2905	2905	2905	0
68	20240314	190900	91437555	2905	2905	2905	2905	0
69	20240314	190800	91437555	2905	2905	2905	2905	0
70	20240314	190700	91437555	2905	2905	2905	2905	0
71	20240314	190600	91437555	2905	2905	2905	2905	0
72	20240314	190500	91437555	2905	2905	2905	2905	0
73	20240314	190400	91437555	2905	2905	2905	2905	0
74	20240314	190300	91437555	2905	2905	2905	2905	0
75	20240314	190200	91437555	2905	2905	2905	2905	0
76	20240314	190100	91437555	2905	2905	2905	2905	0
77	20240314	190000	91437555	2905	2905	2905	2905	0
78	20240314	185900	91437555	2905	2905	2905	2905	0
79	20240314	185800	91437555	2905	2905	2905	2905	0
80	20240314	185700	91437555	2905	2905	2905	2905	0
81	20240314	185600	91437555	2905	2905	2905	2905	0
82	20240314	185500	91437555	2905	2905	2905	2905	0
83	20240314	185400	91437555	2905	2905	2905	2905	0
84	20240314	185300	91437555	2905	2905	2905	2905	0
85	20240314	185200	91437555	2905	2905	2905	2905	0
86	20240314	185100	91437555	2905	2905	2905	2905	0
87	20240314	185000	91437555	2905	2905	2905	2905	0
88	20240314	184900	91437555	2905	2905	2905	2905	0
89	20240314	184800	91437555	2905	2905	2905	2905	0
90	20240314	184700	91437555	2905	2905	2905	2905	0
91	20240314	184600	91437555	2905	2905	2905	2905	0
92	20240314	184500	91437555	2905	2905	2905	2905	320
93	20240314	184400	91437555	2905	2905	2905	2905	0
94	20240314	184300	91437555	2905	2905	2905	2905	0
95	20240314	184200	91437555	2905	2905	2905	2905	0
96	20240314	184100	91437555	2905	2905	2905	2905	0
97	20240314	184000	91437555	2905	2905	2905	2905	0
98	20240314	183900	91437555	2905	2905	2905	2905	0
99	20240314	183800	91437555	2905	2905	2905	2905	0
100	20240314	183700	91437555	2905	2905	2905	2905	0
101	20240314	183600	91437555	2905	2905	2905	2905	0
102	20240314	183500	91437555	2905	2905	2905	2905	0
103	20240314	183400	91437555	2905	2905	2905	2905	0
104	20240314	183300	91437555	2905	2905	2905	2905	0
105	20240314	183200	91437555	2905	2905	2905	2905	0
106	20240314	183100	91437555	2905	2905	2905	2905	0
107	20240314	183000	91437555	2905	2905	2905	2905	0
108	20240314	182900	91437555	2905	2905	2905	2905	0
109	20240314	182800	91437555	2905	2905	2905	2905	0
110	20240314	182700	91437555	2905	2905	2905	2905	0
111	20240314	182600	91437555	2905	2905	2905	2905	0
112	20240314	182500	91437555	2905	2905	2905	2905	0
113	20240314	182400	91437555	2905	2905	2905	2905	0
114	20240314	182300	91437555	2905	2905	2905	2905	0
115	20240314	182200	91437555	2905	2905	2905	2905	0
116	20240314	182100	91437555	2905	2905	2905	2905	0
117	20240314	182000	91437555	2905	2905	2905	2905	0
118	20240314	181900	91437555	2905	2905	2905	2905	0
119	20240314	181800	91437555	2905	2905	2905	2905	0
120	20240314	181700	91437555	2905	2905	2905	2905	0
121	20240314	181600	91437555	2905	2905	2905	2905	0
122	20240314	181500	91437555	2905	2905	2905	2905	320
123	20240314	181400	91437555	2905	2905	2905	2905	0
124	20240314	181300	91437555	2905	2905	2905	2905	0
125	20240314	181200	91437555	2905	2905	2905	2905	0
126	20240314	181100	91437555	2905	2905	2905	2905	0
127	20240314	181000	91437555	2905	2905	2905	2905	0
128	20240314	180900	91437555	2905	2905	2905	2905	0
129	20240314	180800	91437555	2905	2905	2905	2905	0
130	20240314	180700	91437555	2905	2905	2905	2905	0
131	20240314	180600	91437555	2905	2905	2905	2905	0
132	20240314	180500	91437555	2905	2905	2905	2905	0
133	20240314	180400	91437555	2905	2905	2905	2905	0
134	20240314	180300	91437555	2905	2905	2905	2905	0
135	20240314	180200	91437555	2905	2905	2905	2905	0
136	20240314	180100	91437555	2905	2905	2905	2905	0
137	20240314	180000	91437555	2905	2905	2905	2905	0
138	20240314	175900	91437555	2905	2905	2905	2905	0
139	20240314	175800	91437555	2905	2905	2905	2905	0
140	20240314	175700	91437555	2905	2905	2905	2905	0
141	20240314	175600	91437555	2905	2905	2905	2905	0
142	20240314	175500	91437555	2905	2905	2905	2905	0
143	20240314	175400	91437555	2905	2905	2905	2905	0
144	20240314	175300	91437555	2905	2905	2905	2905	0
145	20240314	175200	91437555	2905	2905	2905	2905	0
146	20240314	175100	91437555	2905	2905	2905	2905	0
147	20240314	175000	91437555	2905	2905	2905	2905	0
148	20240314	174900	91437555	2905	2905	2905	2905	0
149	20240314	174800	91437555	2905	2905	2905	2905	0
150	20240314	174700	91437555	2905	2905	2905	2905	0
151	20240314	174600	91437555	2905	2905	2905	2905	0
152	20240314	174500	91437555	2905	2905	2905	2905	320
153	20240314	174400	91437555	2905	2905	2905	2905	0
154	20240314	174300	91437555	2905	2905	2905	2905	0
155	20240314	174200	91437555	2905	2905	2905	2905	0
156	20240314	174100	91437555	2905	2905	2905	2905	0
157	20240314	174000	91437555	2905	2905	2905	2905	0
158	20240314	173900	91437555	2905	2905	2905	2905	0
159	20240314	173800	91437555	2905	2905	2905	2905	0
160	20240314	173700	91437555	2905	2905	2905	2905	0
161	20240314	173600	91437555	2905	2905	2905	2905	0
162	20240314	173500	91437555	2905	2905	2905	2905	0
163	20240314	173400	91437555	2905	2905	2905	2905	0
164	20240314	173300	91437555	2905	2905	2905	2905	0
165	20240314	173200	91437555	2905	2905	2905	2905	0
166	20240314	173100	91437555	2905	2905	2905	2905	0
167	20240314	173000	91437555	2905	2905	2905	2905	0
168	20240314	172900	91437555	2905	2905	2905	2905	0
169	20240314	172800	91437555	2905	2905	2905	2905	0
170	20240314	172700	91437555	2905	2905	2905	2905	0
171	20240314	172600	91437555	2905	2905	2905	2905	0
172	20240314	172500	91437555	2905	2905	2905	2905	0
173	20240314	172400	91437555	2905	2905	2905	2905	0
174	20240314	172300	91437555	2905	2905	2905	2905	0
175	20240314	172200	91437555	2905	2905	2905	2905	0
176	20240314	172100	91437555	2905	2905	2905	2905	0
177	20240314	172000	91437555	2905	2905	2905	2905	0
178	20240314	171900	91437555	2905	2905	2905	2905	0
179	20240314	171800	91437555	2905	2905	2905	2905	0
180	20240314	171700	91437555	2905	2905	2905	2905	0
181	20240314	171600	91437555	2905	2905	2905	2905	0
182	20240314	171500	91437555	2905	2905	2905	2905	320
183	20240314	171400	91437555	2905	2905	2905	2905	0
184	20240314	171300	91437555	2905	2905	2905	2905	0
185	20240314	171200	91437555	2905	2905	2905	2905	0
186	20240314	171100	91437555	2905	2905	2905	2905	0
187	20240314	171000	91437555	2905	2905	2905	2905	0
188	20240314	170900	91437555	2905	2905	2905	2905	0
189	20240314	170800	91437555	2905	2905	2905	2905	0
190	20240314	170700	91437555	2905	2905	2905	2905	0
191	20240314	170600	91437555	2905	2905	2905	2905	0
192	20240314	170500	91437555	2905	2905	2905	2905	0
193	20240314	170400	91437555	2905	2905	2905	2905	0
194	20240314	170300	91437555	2905	2905	2905	2905	0
195	20240314	170200	91437555	2905	2905	2905	2905	0
196	20240314	170100	91437555	2905	2905	2905	2905	0
197	20240314	170000	91437555	2905	2905	2905	2905	0
198	20240314	165900	91437555	2905	2905	2905	2905	0
199	20240314	165800	91437555	2905	2905	2905	2905	0
200	20240314	165700	91437555	2905	2905	2905	2905	0
201	20240314	165600	91437555	2905	2905	2905	2905	0
202	20240314	165500	91437555	2905	2905	2905	2905	0
203	20240314	165400	91437555	2905	2905	2905	2905	0
204	20240314	165300	91437555	2905	2905	2905	2905	0
205	20240314	165200	91437555	2905	2905	2905	2905	0
206	20240314	165100	91437555	2905	2905	2905	2905	0
207	20240314	165000	91437555	2905	2905	2905	2905	0
208	20240314	164900	91437555	2905	2905	2905	2905	0
209	20240314	164800	91437555	2905	2905	2905	2905	0
210	20240314	164700	91437555	2905	2905	2905	2905	0
211	20240314	164600	91437555	2905	2905	2905	2905	0
212	20240314	164500	91437555	2905	2905	2905	2905	320
213	20240314	164400	91437555	2905	2905	2905	2905	0
214	20240314	164300	91437555	2905	2905	2905	2905	0
215	20240314	164200	91437555	2905	2905	2905	2905	0
216	20240314	164100	91437555	2905	2905	2905	2905	0
217	20240314	164000	91437555	2905	2905	2905	2905	0
218	20240314	163900	91437555	2905	2905	2905	2905	0
219	20240314	163800	91437555	2905	2905	2905	2905	0
220	20240314	163700	91437555	2905	2905	2905	2905	0
221	20240314	163600	91437555	2905	2905	2905	2905	0
222	20240314	163500	91437555	2905	2905	2905	2905	0
223	20240314	163400	91437555	2905	2905	2905	2905	0
224	20240314	163300	91437555	2905	2905	2905	2905	0
225	20240314	163200	91437555	2905	2905	2905	2905	0
226	20240314	163100	91437555	2905	2905	2905	2905	0
227	20240314	163000	91437555	2905	2905	2905	2905	0
228	20240314	162900	91437555	2905	2905	2905	2905	0
229	20240314	162800	91437555	2905	2905	2905	2905	0
230	20240314	162700	91437555	2905	2905	2905	2905	0
231	20240314	162600	91437555	2905	2905	2905	2905	0
232	20240314	162500	91437555	2905	2905	2905	2905	0
233	20240314	162400	91437555	2905	2905	2905	2905	0
234	20240314	162300	91437555	2905	2905	2905	2905	0
235	20240314	162200	91437555	2905	2905	2905	2905	0
236	20240314	162100	91437555	2905	2905	2905	2905	0
237	20240314	162000	91437555	2905	2905	2905	2905	0
238	20240314	161900	91437555	2905	2905	2905	2905	0
239	20240314	161800	91437555	2905	2905	2905	2905	0
240	20240314	161700	91437555	2905	2905	2905	2905	0
241	20240314	161600	91437555	2905	2905	2905	2905	0
242	20240314	161500	91437555	2905	2905	2905	2905	320
243	20240314	161400	91437555	2905	2905	2905	2905	0
244	20240314	161300	91437555	2905	2905	2905	2905	0
245	20240314	161200	91437555	2905	2905	2905	2905	0
246	20240314	161100	91437555	2905	2905	2905	2905	0
247	20240314	161000	91437555	2905	2905	2905	2905	0
248	20240314	160900	91437555	2905	2905	2905	2905	0
249	20240314	160800	91437555	2905	2905	2905	2905	0
250	20240314	160700	91437555	2905	2905	2905	2905	0
251	20240314	160600	91437555	2905	2905	2905	2905	0
252	20240314	160500	91437555	2905	2905	2905	2905	0
253	20240314	160400	91437555	2905	2905	2905	2905	0
254	20240314	160300	91437555	2905	2905	2905	2905	0
255	20240314	160200	91437555	2905	2905	2905	2905	0
256	20240314	160100	91437555	2905	2905	2905	2905	0
257	20240314	160000	91437555	2905	2905	2905	2905	0
258	20240314	155900	91437555	2905	2905	2905	2905	0
259	20240314	155800	91437555	2905	2905	2905	2905	0
260	20240314	155700	91437555	2905	2905	2905	2905	0
261	20240314	155600	91437555	2905	2905	2905	2905	0
262	20240314	155500	91437555	2905	2905	2905	2905	0
263	20240314	155400	91437555	2905	2905	2905	2905	0
264	20240314	155300	91437555	2905	2905	2905	2905	0
265	20240314	155200	91437555	2905	2905	2905	2905	0
266	20240314	155100	91437555	2905	2905	2905	2905	0
267	20240314	155000	91437555	2905	2905	2905	2905	0
268	20240314	154900	91437555	2905	2905	2905	2905	0
269	20240314	154800	91437555	2905	2905	2905	2905	0
270	20240314	154700	91437555	2905	2905	2905	2905	0
271	20240314	154600	91437555	2905	2905	2905	2905	0
272	20240314	154500	91437555	2905	2905	2905	2905	320
273	20240314	154400	91437555	2905	2905	2905	2905	0
274	20240314	154300	91437555	2905	2905	2905	2905	0
275	20240314	154200	91437555	2905	2905	2905	2905	0
276	20240314	154100	91437555	2905	2905	2905	2905	0
277	20240314	154000	91437555	2905	2905	2905	2905	0
278	20240314	153900	91437555	2905	2905	2905	2905	0
279	20240314	153800	91437555	2905	2905	2905	2905	0
280	20240314	153700	91437555	2905	2905	2905	2905	0
281	20240314	153600	91437555	2905	2905	2905	2905	0
282	20240314	153500	91437555	2905	2905	2905	2905	0
283	20240314	153400	91437555	2905	2905	2905	2905	0
284	20240314	153300	91437555	2905	2905	2905	2905	0
285	20240314	153200	91437555	2905	2905	2905	2905	0
286	20240314	153100	91437555	2905	2905	2905	2905	0
287	20240314	153000	91437555	2905	2905	2905	2905	320
288	20240314	152900	90507955	2905	2905	2905	2905	0
289	20240314	152800	90507955	2905	2905	2905	2905	0
290	20240314	152700	90507955	2905	2905	2905	2905	0
291	20240314	152600	90507955	2905	2905	2905	2905	0
292	20240314	152500	90507955	2905	2905	2905	2905	0
293	20240314	152400	90507955	2905	2905	2905	2905	0
294	20240314	152300	90507955	2905	2905	2905	2905	0
295	20240314	152200	90507955	2905	2905	2905	2905	0
296	20240314	152100	90507955	2905	2905	2905	2905	0
297	20240314	152000	90507955	2905	2905	2905	2905	0
298	20240314	151900	90507955	2905	2905	2905	2905	760
299	20240314	151800	88300155	2910	2905	2910	2905	247
300	20240314	151700	87582360	2910	2910	2910	2910	27
301	20240314	151600	87503790	2905	2905	2905	2905	0
302	20240314	151500	87503790	2905	2905	2905	2905	0
303	20240314	151400	87503790	2905	2905	2905	2905	0
304	20240314	151300	87503790	2905	2905	2905	2905	40
305	20240314	151200	87387590	2910	2910	2910	2910	0
306	20240314	151100	87387590	2910	2910	2910	2910	10
307	20240314	151000	87358490	2915	2915	2915	2915	0
308	20240314	150900	87358490	2915	2915	2915	2915	41
309	20240314	150800	87238975	2915	2915	2915	2915	1
310	20240314	150700	87236060	2900	2900	2900	2900	0
311	20240314	150600	87236060	2900	2900	2900	2900	0
312	20240314	150500	87236060	2900	2900	2900	2900	0
313	20240314	150400	87236060	2900	2900	2900	2900	36
314	20240314	150300	87131660	2900	2900	2900	2900	30
315	20240314	150200	87044660	2915	2915	2915	2915	3
316	20240314	150100	87035915	2915	2915	2915	2915	0
317	20240314	150000	87035915	2915	2915	2915	2915	0
318	20240314	145900	87035915	2915	2915	2915	2915	0
319	20240314	145800	87035915	2915	2915	2915	2915	1
320	20240314	145700	87033000	2900	2900	2900	2900	10
321	20240314	145600	87004000	2915	2915	2915	2915	0
322	20240314	145500	87004000	2915	2915	2915	2915	1
323	20240314	145400	87001085	2900	2900	2900	2900	0
324	20240314	145300	87001085	2900	2900	2900	2900	0
325	20240314	145200	87001085	2900	2900	2900	2900	6
326	20240314	145100	86983685	2900	2900	2900	2900	0
327	20240314	145000	86983685	2900	2900	2900	2900	0
328	20240314	144900	86983685	2900	2900	2900	2900	100
329	20240314	144800	86693685	2900	2900	2900	2900	0
330	20240314	144700	86693685	2900	2900	2900	2900	0
331	20240314	144600	86693685	2900	2900	2900	2900	0
332	20240314	144500	86693685	2900	2905	2905	2900	120
333	20240314	144400	86345660	2900	2905	2905	2900	150
334	20240314	144300	85910360	2900	2900	2900	2900	3500
335	20240314	144200	75760360	2905	2905	2905	2905	0
336	20240314	144100	75760360	2905	2905	2905	2905	63
337	20240314	144000	75577345	2905	2905	2905	2905	5
338	20240314	143900	75562820	2905	2905	2905	2905	62
339	20240314	143800	75382710	2905	2910	2910	2905	8
340	20240314	143700	75359440	2905	2905	2905	2905	120
341	20240314	143600	75010840	2900	2900	2900	2900	245
342	20240314	143500	74300340	2900	2900	2900	2900	252
343	20240314	143400	73569540	2910	2910	2910	2910	0
344	20240314	143300	73569540	2910	2910	2910	2910	0
345	20240314	143200	73569540	2910	2910	2910	2910	22
346	20240314	143100	73505520	2900	2900	2900	2900	0
347	20240314	143000	73505520	2900	2900	2900	2900	0
348	20240314	142900	73505520	2900	2900	2900	2900	0
349	20240314	142800	73505520	2900	2900	2900	2900	0
350	20240314	142700	73505520	2900	2900	2900	2900	0
351	20240314	142600	73505520	2900	2900	2900	2900	0
352	20240314	142500	73505520	2900	2905	2905	2900	13
353	20240314	142400	73467765	2905	2905	2905	2905	0
354	20240314	142300	73467765	2905	2905	2905	2905	0
355	20240314	142200	73467765	2905	2905	2905	2905	0
356	20240314	142100	73467765	2905	2905	2905	2905	0
357	20240314	142000	73467765	2905	2905	2905	2905	0
358	20240314	141900	73467765	2905	2905	2905	2905	0
359	20240314	141800	73467765	2905	2905	2905	2905	0
360	20240314	141700	73467765	2905	2905	2905	2905	0
361	20240314	141600	73467765	2905	2905	2905	2905	10
362	20240314	141500	73438715	2900	2900	2900	2900	0
363	20240314	141400	73438715	2900	2900	2900	2900	0
364	20240314	141300	73438715	2900	2905	2905	2900	874
365	20240314	141200	70903710	2910	2910	2910	2910	10
366	20240314	141100	70874610	2910	2910	2910	2910	500
367	20240314	141000	69419610	2910	2910	2910	2910	0
368	20240314	140900	69419610	2910	2905	2910	2905	2067
369	20240314	140800	63404665	2905	2905	2905	2905	3
370	20240314	140700	63395950	2905	2905	2905	2905	4
371	20240314	140600	63384330	2905	2905	2905	2905	6
372	20240314	140500	63366900	2905	2905	2905	2905	65
373	20240314	140400	63178075	2905	2905	2905	2905	4
374	20240314	140300	63166455	2910	2910	2910	2910	0
375	20240314	140200	63166455	2910	2910	2910	2910	0
376	20240314	140100	63166455	2910	2910	2910	2910	0
377	20240314	140000	63166455	2910	2910	2910	2910	0
378	20240314	135900	63166455	2910	2910	2910	2910	0
379	20240314	135800	63166455	2910	2910	2910	2910	0
380	20240314	135700	63166455	2910	2910	2910	2910	0
381	20240314	135600	63166455	2910	2910	2910	2910	0
382	20240314	135500	63166455	2910	2910	2910	2910	0
383	20240314	135400	63166455	2910	2910	2910	2910	2
384	20240314	135300	63160635	2910	2910	2910	2910	0
385	20240314	135200	63160635	2910	2910	2910	2910	0
386	20240314	135100	63160635	2910	2910	2910	2910	124
387	20240314	135000	62799795	2910	2910	2910	2910	0
388	20240314	134900	62799795	2910	2910	2910	2910	0
389	20240314	134800	62799795	2910	2910	2910	2910	2
390	20240314	134700	62793975	2905	2905	2905	2905	0
391	20240314	134600	62793975	2905	2905	2905	2905	29
392	20240314	134500	62709730	2910	2910	2910	2910	0
393	20240314	134400	62709730	2910	2910	2910	2910	0
394	20240314	134300	62709730	2910	2910	2910	2910	0
395	20240314	134200	62709730	2910	2910	2910	2910	2
396	20240314	134100	62703910	2910	2910	2910	2910	0
397	20240314	134000	62703910	2910	2910	2910	2910	0
398	20240314	133900	62703910	2910	2910	2910	2910	0
399	20240314	133800	62703910	2910	2910	2910	2910	0
400	20240314	133700	62703910	2910	2910	2910	2910	0
401	20240314	133600	62703910	2910	2910	2910	2910	2
402	20240314	133500	62698090	2910	2910	2910	2910	0
403	20240314	133400	62698090	2910	2910	2910	2910	0
404	20240314	133300	62698090	2910	2910	2910	2910	0
405	20240314	133200	62698090	2910	2910	2910	2910	0
406	20240314	133100	62698090	2910	2910	2910	2910	0
407	20240314	133000	62698090	2910	2910	2910	2910	2
408	20240314	132900	62692270	2905	2905	2905	2905	0
409	20240314	132800	62692270	2905	2905	2905	2905	11
410	20240314	132700	62660315	2905	2905	2905	2905	0
411	20240314	132600	62660315	2905	2905	2905	2905	0
412	20240314	132500	62660315	2905	2905	2905	2905	5053
413	20240314	132400	47981350	2910	2910	2910	2910	2
414	20240314	132300	47975530	2910	2910	2910	2910	2
415	20240314	132200	47969710	2905	2905	2905	2905	1
416	20240314	132100	47966805	2905	2905	2905	2905	1
417	20240314	132000	47963900	2905	2910	2910	2905	52
418	20240314	131900	47812590	2910	2910	2910	2910	0
419	20240314	131800	47812590	2910	2905	2910	2905	4
420	20240314	131700	47800955	2910	2910	2910	2910	0
421	20240314	131600	47800955	2910	2910	2910	2910	0
422	20240314	131500	47800955	2910	2910	2910	2910	6
423	20240314	131400	47783495	2910	2900	2910	2900	5
424	20240314	131300	47768985	2910	2905	2910	2905	2
425	20240314	131200	47763170	2900	2900	2900	2900	0
426	20240314	131100	47763170	2900	2900	2900	2900	0
427	20240314	131000	47763170	2900	2900	2900	2900	125
428	20240314	130900	47400670	2910	2900	2910	2900	4
429	20240314	130800	47389050	2910	2910	2910	2910	0
430	20240314	130700	47389050	2910	2910	2910	2910	1
431	20240314	130600	47386140	2900	2900	2900	2900	5
432	20240314	130500	47371640	2900	2900	2900	2900	1
433	20240314	130400	47368740	2910	2910	2910	2910	0
434	20240314	130300	47368740	2910	2910	2910	2910	0
435	20240314	130200	47368740	2910	2910	2910	2910	0
436	20240314	130100	47368740	2910	2910	2910	2910	0
437	20240314	130000	47368740	2910	2910	2910	2910	1
438	20240314	125900	47365830	2900	2900	2900	2900	0
439	20240314	125800	47365830	2900	2900	2900	2900	0
440	20240314	125700	47365830	2900	2900	2900	2900	0
441	20240314	125600	47365830	2900	2900	2900	2900	0
442	20240314	125500	47365830	2900	2900	2900	2900	9
443	20240314	125400	47339730	2900	2900	2900	2900	48
444	20240314	125300	47200530	2900	2900	2900	2900	24
445	20240314	125200	47130930	2900	2900	2900	2900	23
446	20240314	125100	47064230	2900	2900	2900	2900	10
447	20240314	125000	47035230	2900	2900	2900	2900	6
448	20240314	124900	47017830	2900	2900	2900	2900	1
449	20240314	124800	47014930	2900	2900	2900	2900	31
450	20240314	124700	46925030	2900	2900	2900	2900	3
451	20240314	124600	46916330	2900	2900	2900	2900	25
452	20240314	124500	46843830	2900	2900	2900	2900	0
453	20240314	124400	46843830	2900	2900	2900	2900	0
454	20240314	124300	46843830	2900	2900	2900	2900	2
455	20240314	124200	46838030	2900	2900	2900	2900	1
456	20240314	124100	46835130	2900	2900	2900	2900	257
457	20240314	124000	46089830	2900	2900	2900	2900	0
458	20240314	123900	46089830	2900	2900	2900	2900	7236
459	20240314	123800	25105430	2900	2900	2900	2900	19
460	20240314	123700	25050330	2900	2900	2900	2900	7
461	20240314	123600	25030030	2910	2910	2910	2910	1
462	20240314	123500	25027120	2915	2915	2915	2915	0
463	20240314	123400	25027120	2915	2915	2915	2915	0
464	20240314	123300	25027120	2915	2915	2915	2915	0
465	20240314	123200	25027120	2915	2915	2915	2915	0
466	20240314	123100	25027120	2915	2915	2915	2915	0
467	20240314	123000	25027120	2915	2915	2915	2915	6
468	20240314	122900	25009630	2915	2915	2915	2915	0
469	20240314	122800	25009630	2915	2915	2915	2915	0
470	20240314	122700	25009630	2915	2915	2915	2915	20
471	20240314	122600	24951330	2915	2915	2915	2915	0
472	20240314	122500	24951330	2915	2915	2915	2915	0
473	20240314	122400	24951330	2915	2915	2915	2915	1
474	20240314	122300	24948415	2915	2915	2915	2915	0
475	20240314	122200	24948415	2915	2915	2915	2915	0
476	20240314	122100	24948415	2915	2915	2915	2915	50
477	20240314	122000	24802665	2915	2915	2915	2915	0
478	20240314	121900	24802665	2915	2915	2915	2915	0
479	20240314	121800	24802665	2915	2915	2915	2915	1
480	20240314	121700	24799750	2915	2915	2915	2915	0
481	20240314	121600	24799750	2915	2915	2915	2915	0
482	20240314	121500	24799750	2915	2915	2915	2915	0
483	20240314	121400	24799750	2915	2915	2915	2915	0
484	20240314	121300	24799750	2915	2915	2915	2915	0
485	20240314	121200	24799750	2915	2915	2915	2915	1
486	20240314	121100	24796835	2915	2915	2915	2915	0
487	20240314	121000	24796835	2915	2915	2915	2915	0
488	20240314	120900	24796835	2915	2915	2915	2915	0
489	20240314	120800	24796835	2915	2915	2915	2915	0
490	20240314	120700	24796835	2915	2915	2915	2915	0
491	20240314	120600	24796835	2915	2915	2915	2915	1
492	20240314	120500	24793920	2915	2915	2915	2915	0
493	20240314	120400	24793920	2915	2915	2915	2915	0
494	20240314	120300	24793920	2915	2915	2915	2915	0
495	20240314	120200	24793920	2915	2915	2915	2915	0
496	20240314	120100	24793920	2915	2915	2915	2915	0
497	20240314	120000	24793920	2915	2915	2915	2915	1
498	20240314	115900	24791005	2895	2895	2895	2895	0
499	20240314	115800	24791005	2895	2905	2905	2895	1000
500	20240314	115700	21893655	2910	2910	2910	2910	0
501	20240314	115600	21893655	2910	2910	2910	2910	0
502	20240314	115500	21893655	2910	2910	2910	2910	1
503	20240314	115400	21890745	2915	2915	2915	2915	1
504	20240314	115300	21887830	2915	2915	2915	2915	0
505	20240314	115200	21887830	2915	2915	2915	2915	0
506	20240314	115100	21887830	2915	2915	2915	2915	0
507	20240314	115000	21887830	2915	2915	2915	2915	28
508	20240314	114900	21806210	2915	2915	2915	2915	0
509	20240314	114800	21806210	2915	2915	2915	2915	1
510	20240314	114700	21803295	2915	2915	2915	2915	0
511	20240314	114600	21803295	2915	2915	2915	2915	0
512	20240314	114500	21803295	2915	2915	2915	2915	0
513	20240314	114400	21803295	2915	2915	2915	2915	0
514	20240314	114300	21803295	2915	2915	2915	2915	0
515	20240314	114200	21803295	2915	2915	2915	2915	1
516	20240314	114100	21800380	2905	2905	2905	2905	62
517	20240314	114000	21620270	2920	2920	2920	2920	0
518	20240314	113900	21620270	2920	2920	2920	2920	0
519	20240314	113800	21620270	2920	2920	2920	2920	0
520	20240314	113700	21620270	2920	2920	2920	2920	0
521	20240314	113600	21620270	2920	2920	2920	2920	1
522	20240314	113500	21617350	2920	2920	2920	2920	0
523	20240314	113400	21617350	2920	2920	2920	2920	2
524	20240314	113300	21611510	2920	2920	2920	2920	0
525	20240314	113200	21611510	2920	2920	2920	2920	0
526	20240314	113100	21611510	2920	2920	2920	2920	4
527	20240314	113000	21599830	2920	2920	2920	2920	1
528	20240314	112900	21596910	2920	2920	2920	2920	0
529	20240314	112800	21596910	2920	2920	2920	2920	0
530	20240314	112700	21596910	2920	2920	2920	2920	0
531	20240314	112600	21596910	2920	2920	2920	2920	0
532	20240314	112500	21596910	2920	2920	2920	2920	0
533	20240314	112400	21596910	2920	2920	2920	2920	1
534	20240314	112300	21593990	2920	2920	2920	2920	0
535	20240314	112200	21593990	2920	2920	2920	2920	0
536	20240314	112100	21593990	2920	2920	2920	2920	0
537	20240314	112000	21593990	2920	2920	2920	2920	0
538	20240314	111900	21593990	2920	2920	2920	2920	0
539	20240314	111800	21593990	2920	2920	2920	2920	1
540	20240314	111700	21591070	2920	2920	2920	2920	0
541	20240314	111600	21591070	2920	2920	2920	2920	10
542	20240314	111500	21561870	2920	2920	2920	2920	0
543	20240314	111400	21561870	2920	2920	2920	2920	0
544	20240314	111300	21561870	2920	2920	2920	2920	0
545	20240314	111200	21561870	2920	2920	2920	2920	1
546	20240314	111100	21558950	2920	2920	2920	2920	0
547	20240314	111000	21558950	2920	2920	2920	2920	0
548	20240314	110900	21558950	2920	2920	2920	2920	0
549	20240314	110800	21558950	2920	2920	2920	2920	0
550	20240314	110700	21558950	2920	2920	2920	2920	0
551	20240314	110600	21558950	2920	2920	2920	2920	1
552	20240314	110500	21556030	2920	2920	2920	2920	0
553	20240314	110400	21556030	2920	2910	2920	2910	1000
554	20240314	110300	18644580	2910	2910	2910	2910	0
555	20240314	110200	18644580	2910	2910	2910	2910	3
556	20240314	110100	18635850	2910	2910	2910	2910	0
557	20240314	110000	18635850	2910	2910	2910	2910	1
558	20240314	105900	18632940	2905	2905	2905	2905	20
559	20240314	105800	18574840	2905	2905	2905	2905	0
560	20240314	105700	18574840	2905	2905	2905	2905	51
561	20240314	105600	18426685	2905	2905	2905	2905	0
562	20240314	105500	18426685	2905	2905	2905	2905	0
563	20240314	105400	18426685	2905	2905	2905	2905	0
564	20240314	105300	18426685	2905	2905	2905	2905	0
565	20240314	105200	18426685	2905	2905	2905	2905	0
566	20240314	105100	18426685	2905	2905	2905	2905	0
567	20240314	105000	18426685	2905	2905	2905	2905	0
568	20240314	104900	18426685	2905	2905	2905	2905	0
569	20240314	104800	18426685	2905	2905	2905	2905	0
570	20240314	104700	18426685	2905	2905	2905	2905	0
571	20240314	104600	18426685	2905	2905	2905	2905	1
572	20240314	104500	18423780	2905	2905	2905	2905	0
573	20240314	104400	18423780	2905	2905	2905	2905	0
574	20240314	104300	18423780	2905	2905	2905	2905	0
575	20240314	104200	18423780	2905	2905	2905	2905	234
576	20240314	104100	17744010	2910	2910	2910	2910	0
577	20240314	104000	17744010	2910	2910	2910	2910	0
578	20240314	103900	17744010	2910	2910	2910	2910	0
579	20240314	103800	17744010	2910	2910	2910	2910	0
580	20240314	103700	17744010	2910	2910	2910	2910	0
581	20240314	103600	17744010	2910	2910	2910	2910	0
582	20240314	103500	17744010	2910	2910	2910	2910	0
583	20240314	103400	17744010	2910	2910	2910	2910	0
584	20240314	103300	17744010	2910	2910	2910	2910	0
585	20240314	103200	17744010	2910	2910	2910	2910	0
586	20240314	103100	17744010	2910	2910	2910	2910	0
587	20240314	103000	17744010	2910	2910	2910	2910	0
588	20240314	102900	17744010	2910	2910	2910	2910	0
589	20240314	102800	17744010	2910	2910	2910	2910	3
590	20240314	102700	17735280	2910	2910	2910	2910	40
591	20240314	102600	17618880	2910	2910	2910	2910	0
592	20240314	102500	17618880	2910	2910	2910	2910	50
593	20240314	102400	17473380	2905	2905	2905	2905	0
594	20240314	102300	17473380	2905	2905	2905	2905	0
595	20240314	102200	17473380	2905	2905	2905	2905	0
596	20240314	102100	17473380	2905	2905	2905	2905	0
597	20240314	102000	17473380	2905	2905	2905	2905	130
598	20240314	101900	17095730	2905	2905	2905	2905	1
599	20240314	101800	17092825	2900	2900	2900	2900	10
600	20240314	101700	17063825	2900	2900	2900	2900	0
601	20240314	101600	17063825	2900	2900	2900	2900	0
602	20240314	101500	17063825	2900	2900	2900	2900	0
603	20240314	101400	17063825	2900	2900	2900	2900	0
604	20240314	101300	17063825	2900	2900	2900	2900	0
605	20240314	101200	17063825	2900	2900	2900	2900	293
606	20240314	101100	16214125	2900	2900	2900	2900	50
607	20240314	101000	16069125	2905	2905	2905	2905	0
608	20240314	100900	16069125	2905	2905	2905	2905	0
609	20240314	100800	16069125	2905	2905	2905	2905	0
610	20240314	100700	16069125	2905	2905	2905	2905	1
611	20240314	100600	16066220	2895	2895	2895	2895	10
612	20240314	100500	16037270	2905	2905	2905	2905	1
613	20240314	100400	16034365	2895	2895	2895	2895	3
614	20240314	100300	16025680	2905	2905	2905	2905	0
615	20240314	100200	16025680	2905	2905	2905	2905	0
616	20240314	100100	16025680	2905	2905	2905	2905	0
617	20240314	100000	16025680	2905	2905	2905	2905	0
618	20240314	095900	16025680	2905	2905	2905	2905	0
619	20240314	095800	16025680	2905	2905	2905	2905	0
620	20240314	095700	16025680	2905	2905	2905	2905	0
621	20240314	095600	16025680	2905	2905	2905	2905	0
622	20240314	095500	16025680	2905	2905	2905	2905	10
623	20240314	095400	15996630	2905	2905	2905	2905	1
624	20240314	095300	15993725	2900	2900	2900	2900	19
625	20240314	095200	15938625	2905	2905	2905	2905	0
626	20240314	095100	15938625	2905	2905	2905	2905	50
627	20240314	095000	15793375	2905	2905	2905	2905	0
628	20240314	094900	15793375	2905	2905	2905	2905	0
629	20240314	094800	15793375	2905	2905	2905	2905	1
630	20240314	094700	15790470	2900	2900	2900	2900	0
631	20240314	094600	15790470	2900	2900	2900	2900	478
632	20240314	094500	14404270	2905	2905	2905	2905	0
633	20240314	094400	14404270	2905	2905	2905	2905	0
634	20240314	094300	14404270	2905	2905	2905	2905	0
635	20240314	094200	14404270	2905	2905	2905	2905	0
636	20240314	094100	14404270	2905	2905	2905	2905	1
637	20240314	094000	14401365	2905	2905	2905	2905	0
638	20240314	093900	14401365	2905	2905	2905	2905	0
639	20240314	093800	14401365	2905	2905	2905	2905	0
640	20240314	093700	14401365	2905	2905	2905	2905	0
641	20240314	093600	14401365	2905	2905	2905	2905	0
642	20240314	093500	14401365	2905	2905	2905	2905	0
643	20240314	093400	14401365	2905	2905	2905	2905	0
644	20240314	093300	14401365	2905	2905	2905	2905	0
645	20240314	093200	14401365	2905	2905	2905	2905	0
646	20240314	093100	14401365	2905	2905	2905	2905	0
647	20240314	093000	14401365	2905	2905	2905	2905	0
648	20240314	092900	14401365	2905	2905	2905	2905	0
649	20240314	092800	14401365	2905	2905	2905	2905	0
650	20240314	092700	14401365	2905	2905	2905	2905	0
651	20240314	092600	14401365	2905	2905	2905	2905	236
652	20240314	092500	13715785	2910	2910	2910	2910	0
653	20240314	092400	13715785	2910	2910	2910	2910	0
654	20240314	092300	13715785	2910	2910	2910	2910	1
655	20240314	092200	13712875	2905	2905	2905	2905	0
656	20240314	092100	13712875	2905	2905	2905	2905	19
657	20240314	092000	13657680	2905	2905	2905	2905	0
658	20240314	091900	13657680	2905	2905	2905	2905	0
659	20240314	091800	13657680	2905	2905	2905	2905	300
660	20240314	091700	12786180	2905	2905	2905	2905	1
661	20240314	091600	12783275	2905	2905	2905	2905	1
662	20240314	091500	12780370	2905	2905	2905	2905	947
663	20240314	091400	10029335	2905	2905	2905	2905	46
664	20240314	091300	9895705	2905	2905	2905	2905	3
665	20240314	091200	9886990	2910	2905	2910	2905	71
666	20240314	091100	9680730	2910	2910	2910	2910	35
667	20240314	091000	9578880	2910	2910	2910	2910	0
668	20240314	090900	9578880	2910	2910	2910	2910	18
669	20240314	090800	9526500	2910	2910	2910	2910	0
670	20240314	090700	9526500	2910	2910	2910	2910	20
671	20240314	090600	9468300	2915	2900	2915	2900	23
672	20240314	090500	9401570	2915	2915	2915	2915	0
673	20240314	090400	9401570	2915	2915	2915	2915	0
674	20240314	090300	9401570	2915	2915	2915	2915	1
675	20240314	090200	9398655	2895	2895	2895	2895	0
676	20240314	090100	9398655	2895	2905	2905	2895	2273
677	20240314	090000	2795600	2900	2900	2900	2900	964