KissMeData/355150/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	211500	87534090	9100	9100	9100	9100	300
3	20240314	211400	87534090	9100	9100	9100	9100	0
4	20240314	211300	87534090	9100	9100	9100	9100	0
5	20240314	211200	87534090	9100	9100	9100	9100	0
6	20240314	211100	87534090	9100	9100	9100	9100	0
7	20240314	211000	87534090	9100	9100	9100	9100	0
8	20240314	210900	87534090	9100	9100	9100	9100	0
9	20240314	210800	87534090	9100	9100	9100	9100	0
10	20240314	210700	87534090	9100	9100	9100	9100	0
11	20240314	210600	87534090	9100	9100	9100	9100	0
12	20240314	210500	87534090	9100	9100	9100	9100	0
13	20240314	210400	87534090	9100	9100	9100	9100	0
14	20240314	210300	87534090	9100	9100	9100	9100	0
15	20240314	210200	87534090	9100	9100	9100	9100	0
16	20240314	210100	87534090	9100	9100	9100	9100	0
17	20240314	210000	87534090	9100	9100	9100	9100	0
18	20240314	205900	87534090	9100	9100	9100	9100	0
19	20240314	205800	87534090	9100	9100	9100	9100	0
20	20240314	205700	87534090	9100	9100	9100	9100	0
21	20240314	205600	87534090	9100	9100	9100	9100	0
22	20240314	205500	87534090	9100	9100	9100	9100	0
23	20240314	205400	87534090	9100	9100	9100	9100	0
24	20240314	205300	87534090	9100	9100	9100	9100	0
25	20240314	205200	87534090	9100	9100	9100	9100	0
26	20240314	205100	87534090	9100	9100	9100	9100	0
27	20240314	205000	87534090	9100	9100	9100	9100	0
28	20240314	204900	87534090	9100	9100	9100	9100	0
29	20240314	204800	87534090	9100	9100	9100	9100	0
30	20240314	204700	87534090	9100	9100	9100	9100	0
31	20240314	204600	87534090	9100	9100	9100	9100	0
32	20240314	204500	87534090	9100	9100	9100	9100	300
33	20240314	204400	87534090	9100	9100	9100	9100	0
34	20240314	204300	87534090	9100	9100	9100	9100	0
35	20240314	204200	87534090	9100	9100	9100	9100	0
36	20240314	204100	87534090	9100	9100	9100	9100	0
37	20240314	204000	87534090	9100	9100	9100	9100	0
38	20240314	203900	87534090	9100	9100	9100	9100	0
39	20240314	203800	87534090	9100	9100	9100	9100	0
40	20240314	203700	87534090	9100	9100	9100	9100	0
41	20240314	203600	87534090	9100	9100	9100	9100	0
42	20240314	203500	87534090	9100	9100	9100	9100	0
43	20240314	203400	87534090	9100	9100	9100	9100	0
44	20240314	203300	87534090	9100	9100	9100	9100	0
45	20240314	203200	87534090	9100	9100	9100	9100	0
46	20240314	203100	87534090	9100	9100	9100	9100	0
47	20240314	203000	87534090	9100	9100	9100	9100	0
48	20240314	202900	87534090	9100	9100	9100	9100	0
49	20240314	202800	87534090	9100	9100	9100	9100	0
50	20240314	202700	87534090	9100	9100	9100	9100	0
51	20240314	202600	87534090	9100	9100	9100	9100	0
52	20240314	202500	87534090	9100	9100	9100	9100	0
53	20240314	202400	87534090	9100	9100	9100	9100	0
54	20240314	202300	87534090	9100	9100	9100	9100	0
55	20240314	202200	87534090	9100	9100	9100	9100	0
56	20240314	202100	87534090	9100	9100	9100	9100	0
57	20240314	202000	87534090	9100	9100	9100	9100	0
58	20240314	201900	87534090	9100	9100	9100	9100	0
59	20240314	201800	87534090	9100	9100	9100	9100	0
60	20240314	201700	87534090	9100	9100	9100	9100	0
61	20240314	201600	87534090	9100	9100	9100	9100	0
62	20240314	201500	87534090	9100	9100	9100	9100	300
63	20240314	201400	87534090	9100	9100	9100	9100	0
64	20240314	201300	87534090	9100	9100	9100	9100	0
65	20240314	201200	87534090	9100	9100	9100	9100	0
66	20240314	201100	87534090	9100	9100	9100	9100	0
67	20240314	201000	87534090	9100	9100	9100	9100	0
68	20240314	200900	87534090	9100	9100	9100	9100	0
69	20240314	200800	87534090	9100	9100	9100	9100	0
70	20240314	200700	87534090	9100	9100	9100	9100	0
71	20240314	200600	87534090	9100	9100	9100	9100	0
72	20240314	200500	87534090	9100	9100	9100	9100	0
73	20240314	200400	87534090	9100	9100	9100	9100	0
74	20240314	200300	87534090	9100	9100	9100	9100	0
75	20240314	200200	87534090	9100	9100	9100	9100	0
76	20240314	200100	87534090	9100	9100	9100	9100	0
77	20240314	200000	87534090	9100	9100	9100	9100	0
78	20240314	195900	87534090	9100	9100	9100	9100	0
79	20240314	195800	87534090	9100	9100	9100	9100	0
80	20240314	195700	87534090	9100	9100	9100	9100	0
81	20240314	195600	87534090	9100	9100	9100	9100	0
82	20240314	195500	87534090	9100	9100	9100	9100	0
83	20240314	195400	87534090	9100	9100	9100	9100	0
84	20240314	195300	87534090	9100	9100	9100	9100	0
85	20240314	195200	87534090	9100	9100	9100	9100	0
86	20240314	195100	87534090	9100	9100	9100	9100	0
87	20240314	195000	87534090	9100	9100	9100	9100	0
88	20240314	194900	87534090	9100	9100	9100	9100	0
89	20240314	194800	87534090	9100	9100	9100	9100	0
90	20240314	194700	87534090	9100	9100	9100	9100	0
91	20240314	194600	87534090	9100	9100	9100	9100	0
92	20240314	194500	87534090	9100	9100	9100	9100	300
93	20240314	194400	87534090	9100	9100	9100	9100	0
94	20240314	194300	87534090	9100	9100	9100	9100	0
95	20240314	194200	87534090	9100	9100	9100	9100	0
96	20240314	194100	87534090	9100	9100	9100	9100	0
97	20240314	194000	87534090	9100	9100	9100	9100	0
98	20240314	193900	87534090	9100	9100	9100	9100	0
99	20240314	193800	87534090	9100	9100	9100	9100	0
100	20240314	193700	87534090	9100	9100	9100	9100	0
101	20240314	193600	87534090	9100	9100	9100	9100	0
102	20240314	193500	87534090	9100	9100	9100	9100	0
103	20240314	193400	87534090	9100	9100	9100	9100	0
104	20240314	193300	87534090	9100	9100	9100	9100	0
105	20240314	193200	87534090	9100	9100	9100	9100	0
106	20240314	193100	87534090	9100	9100	9100	9100	0
107	20240314	193000	87534090	9100	9100	9100	9100	0
108	20240314	192900	87534090	9100	9100	9100	9100	0
109	20240314	192800	87534090	9100	9100	9100	9100	0
110	20240314	192700	87534090	9100	9100	9100	9100	0
111	20240314	192600	87534090	9100	9100	9100	9100	0
112	20240314	192500	87534090	9100	9100	9100	9100	0
113	20240314	192400	87534090	9100	9100	9100	9100	0
114	20240314	192300	87534090	9100	9100	9100	9100	0
115	20240314	192200	87534090	9100	9100	9100	9100	0
116	20240314	192100	87534090	9100	9100	9100	9100	0
117	20240314	192000	87534090	9100	9100	9100	9100	0
118	20240314	191900	87534090	9100	9100	9100	9100	0
119	20240314	191800	87534090	9100	9100	9100	9100	0
120	20240314	191700	87534090	9100	9100	9100	9100	0
121	20240314	191600	87534090	9100	9100	9100	9100	0
122	20240314	191500	87534090	9100	9100	9100	9100	300
123	20240314	191400	87534090	9100	9100	9100	9100	0
124	20240314	191300	87534090	9100	9100	9100	9100	0
125	20240314	191200	87534090	9100	9100	9100	9100	0
126	20240314	191100	87534090	9100	9100	9100	9100	0
127	20240314	191000	87534090	9100	9100	9100	9100	0
128	20240314	190900	87534090	9100	9100	9100	9100	0
129	20240314	190800	87534090	9100	9100	9100	9100	0
130	20240314	190700	87534090	9100	9100	9100	9100	0
131	20240314	190600	87534090	9100	9100	9100	9100	0
132	20240314	190500	87534090	9100	9100	9100	9100	0
133	20240314	190400	87534090	9100	9100	9100	9100	0
134	20240314	190300	87534090	9100	9100	9100	9100	0
135	20240314	190200	87534090	9100	9100	9100	9100	0
136	20240314	190100	87534090	9100	9100	9100	9100	0
137	20240314	190000	87534090	9100	9100	9100	9100	0
138	20240314	185900	87534090	9100	9100	9100	9100	0
139	20240314	185800	87534090	9100	9100	9100	9100	0
140	20240314	185700	87534090	9100	9100	9100	9100	0
141	20240314	185600	87534090	9100	9100	9100	9100	0
142	20240314	185500	87534090	9100	9100	9100	9100	0
143	20240314	185400	87534090	9100	9100	9100	9100	0
144	20240314	185300	87534090	9100	9100	9100	9100	0
145	20240314	185200	87534090	9100	9100	9100	9100	0
146	20240314	185100	87534090	9100	9100	9100	9100	0
147	20240314	185000	87534090	9100	9100	9100	9100	0
148	20240314	184900	87534090	9100	9100	9100	9100	0
149	20240314	184800	87534090	9100	9100	9100	9100	0
150	20240314	184700	87534090	9100	9100	9100	9100	0
151	20240314	184600	87534090	9100	9100	9100	9100	0
152	20240314	184500	87534090	9100	9100	9100	9100	300
153	20240314	184400	87534090	9100	9100	9100	9100	0
154	20240314	184300	87534090	9100	9100	9100	9100	0
155	20240314	184200	87534090	9100	9100	9100	9100	0
156	20240314	184100	87534090	9100	9100	9100	9100	0
157	20240314	184000	87534090	9100	9100	9100	9100	0
158	20240314	183900	87534090	9100	9100	9100	9100	0
159	20240314	183800	87534090	9100	9100	9100	9100	0
160	20240314	183700	87534090	9100	9100	9100	9100	0
161	20240314	183600	87534090	9100	9100	9100	9100	0
162	20240314	183500	87534090	9100	9100	9100	9100	0
163	20240314	183400	87534090	9100	9100	9100	9100	0
164	20240314	183300	87534090	9100	9100	9100	9100	0
165	20240314	183200	87534090	9100	9100	9100	9100	0
166	20240314	183100	87534090	9100	9100	9100	9100	0
167	20240314	183000	87534090	9100	9100	9100	9100	0
168	20240314	182900	87534090	9100	9100	9100	9100	0
169	20240314	182800	87534090	9100	9100	9100	9100	0
170	20240314	182700	87534090	9100	9100	9100	9100	0
171	20240314	182600	87534090	9100	9100	9100	9100	0
172	20240314	182500	87534090	9100	9100	9100	9100	0
173	20240314	182400	87534090	9100	9100	9100	9100	0
174	20240314	182300	87534090	9100	9100	9100	9100	0
175	20240314	182200	87534090	9100	9100	9100	9100	0
176	20240314	182100	87534090	9100	9100	9100	9100	0
177	20240314	182000	87534090	9100	9100	9100	9100	0
178	20240314	181900	87534090	9100	9100	9100	9100	0
179	20240314	181800	87534090	9100	9100	9100	9100	0
180	20240314	181700	87534090	9100	9100	9100	9100	0
181	20240314	181600	87534090	9100	9100	9100	9100	0
182	20240314	181500	87534090	9100	9100	9100	9100	300
183	20240314	181400	87534090	9100	9100	9100	9100	0
184	20240314	181300	87534090	9100	9100	9100	9100	0
185	20240314	181200	87534090	9100	9100	9100	9100	0
186	20240314	181100	87534090	9100	9100	9100	9100	0
187	20240314	181000	87534090	9100	9100	9100	9100	0
188	20240314	180900	87534090	9100	9100	9100	9100	0
189	20240314	180800	87534090	9100	9100	9100	9100	0
190	20240314	180700	87534090	9100	9100	9100	9100	0
191	20240314	180600	87534090	9100	9100	9100	9100	0
192	20240314	180500	87534090	9100	9100	9100	9100	0
193	20240314	180400	87534090	9100	9100	9100	9100	0
194	20240314	180300	87534090	9100	9100	9100	9100	0
195	20240314	180200	87534090	9100	9100	9100	9100	0
196	20240314	180100	87534090	9100	9100	9100	9100	0
197	20240314	180000	87534090	9100	9100	9100	9100	0
198	20240314	175900	87534090	9100	9100	9100	9100	0
199	20240314	175800	87534090	9100	9100	9100	9100	0
200	20240314	175700	87534090	9100	9100	9100	9100	0
201	20240314	175600	87534090	9100	9100	9100	9100	0
202	20240314	175500	87534090	9100	9100	9100	9100	0
203	20240314	175400	87534090	9100	9100	9100	9100	0
204	20240314	175300	87534090	9100	9100	9100	9100	0
205	20240314	175200	87534090	9100	9100	9100	9100	0
206	20240314	175100	87534090	9100	9100	9100	9100	0
207	20240314	175000	87534090	9100	9100	9100	9100	0
208	20240314	174900	87534090	9100	9100	9100	9100	0
209	20240314	174800	87534090	9100	9100	9100	9100	0
210	20240314	174700	87534090	9100	9100	9100	9100	0
211	20240314	174600	87534090	9100	9100	9100	9100	0
212	20240314	174500	87534090	9100	9100	9100	9100	300
213	20240314	174400	87534090	9100	9100	9100	9100	0
214	20240314	174300	87534090	9100	9100	9100	9100	0
215	20240314	174200	87534090	9100	9100	9100	9100	0
216	20240314	174100	87534090	9100	9100	9100	9100	0
217	20240314	174000	87534090	9100	9100	9100	9100	0
218	20240314	173900	87534090	9100	9100	9100	9100	0
219	20240314	173800	87534090	9100	9100	9100	9100	0
220	20240314	173700	87534090	9100	9100	9100	9100	0
221	20240314	173600	87534090	9100	9100	9100	9100	0
222	20240314	173500	87534090	9100	9100	9100	9100	0
223	20240314	173400	87534090	9100	9100	9100	9100	0
224	20240314	173300	87534090	9100	9100	9100	9100	0
225	20240314	173200	87534090	9100	9100	9100	9100	0
226	20240314	173100	87534090	9100	9100	9100	9100	0
227	20240314	173000	87534090	9100	9100	9100	9100	0
228	20240314	172900	87534090	9100	9100	9100	9100	0
229	20240314	172800	87534090	9100	9100	9100	9100	0
230	20240314	172700	87534090	9100	9100	9100	9100	0
231	20240314	172600	87534090	9100	9100	9100	9100	0
232	20240314	172500	87534090	9100	9100	9100	9100	0
233	20240314	172400	87534090	9100	9100	9100	9100	0
234	20240314	172300	87534090	9100	9100	9100	9100	0
235	20240314	172200	87534090	9100	9100	9100	9100	0
236	20240314	172100	87534090	9100	9100	9100	9100	0
237	20240314	172000	87534090	9100	9100	9100	9100	0
238	20240314	171900	87534090	9100	9100	9100	9100	0
239	20240314	171800	87534090	9100	9100	9100	9100	0
240	20240314	171700	87534090	9100	9100	9100	9100	0
241	20240314	171600	87534090	9100	9100	9100	9100	0
242	20240314	171500	87534090	9100	9100	9100	9100	300
243	20240314	171400	87534090	9100	9100	9100	9100	0
244	20240314	171300	87534090	9100	9100	9100	9100	0
245	20240314	171200	87534090	9100	9100	9100	9100	0
246	20240314	171100	87534090	9100	9100	9100	9100	0
247	20240314	171000	87534090	9100	9100	9100	9100	0
248	20240314	170900	87534090	9100	9100	9100	9100	0
249	20240314	170800	87534090	9100	9100	9100	9100	0
250	20240314	170700	87534090	9100	9100	9100	9100	0
251	20240314	170600	87534090	9100	9100	9100	9100	0
252	20240314	170500	87534090	9100	9100	9100	9100	0
253	20240314	170400	87534090	9100	9100	9100	9100	0
254	20240314	170300	87534090	9100	9100	9100	9100	0
255	20240314	170200	87534090	9100	9100	9100	9100	0
256	20240314	170100	87534090	9100	9100	9100	9100	0
257	20240314	170000	87534090	9100	9100	9100	9100	0
258	20240314	165900	87534090	9100	9100	9100	9100	0
259	20240314	165800	87534090	9100	9100	9100	9100	0
260	20240314	165700	87534090	9100	9100	9100	9100	0
261	20240314	165600	87534090	9100	9100	9100	9100	0
262	20240314	165500	87534090	9100	9100	9100	9100	0
263	20240314	165400	87534090	9100	9100	9100	9100	0
264	20240314	165300	87534090	9100	9100	9100	9100	0
265	20240314	165200	87534090	9100	9100	9100	9100	0
266	20240314	165100	87534090	9100	9100	9100	9100	0
267	20240314	165000	87534090	9100	9100	9100	9100	0
268	20240314	164900	87534090	9100	9100	9100	9100	0
269	20240314	164800	87534090	9100	9100	9100	9100	0
270	20240314	164700	87534090	9100	9100	9100	9100	0
271	20240314	164600	87534090	9100	9100	9100	9100	0
272	20240314	164500	87534090	9100	9100	9100	9100	300
273	20240314	164400	87534090	9100	9100	9100	9100	0
274	20240314	164300	87534090	9100	9100	9100	9100	0
275	20240314	164200	87534090	9100	9100	9100	9100	0
276	20240314	164100	87534090	9100	9100	9100	9100	0
277	20240314	164000	87534090	9100	9100	9100	9100	0
278	20240314	163900	87534090	9100	9100	9100	9100	0
279	20240314	163800	87534090	9100	9100	9100	9100	0
280	20240314	163700	87534090	9100	9100	9100	9100	0
281	20240314	163600	87534090	9100	9100	9100	9100	0
282	20240314	163500	87534090	9100	9100	9100	9100	0
283	20240314	163400	87534090	9100	9100	9100	9100	0
284	20240314	163300	87534090	9100	9100	9100	9100	0
285	20240314	163200	87534090	9100	9100	9100	9100	0
286	20240314	163100	87534090	9100	9100	9100	9100	0
287	20240314	163000	87534090	9100	9100	9100	9100	0
288	20240314	162900	87534090	9100	9100	9100	9100	0
289	20240314	162800	87534090	9100	9100	9100	9100	0
290	20240314	162700	87534090	9100	9100	9100	9100	0
291	20240314	162600	87534090	9100	9100	9100	9100	0
292	20240314	162500	87534090	9100	9100	9100	9100	0
293	20240314	162400	87534090	9100	9100	9100	9100	0
294	20240314	162300	87534090	9100	9100	9100	9100	0
295	20240314	162200	87534090	9100	9100	9100	9100	0
296	20240314	162100	87534090	9100	9100	9100	9100	0
297	20240314	162000	87534090	9100	9100	9100	9100	0
298	20240314	161900	87534090	9100	9100	9100	9100	0
299	20240314	161800	87534090	9100	9100	9100	9100	0
300	20240314	161700	87534090	9100	9100	9100	9100	0
301	20240314	161600	87534090	9100	9100	9100	9100	0
302	20240314	161500	87534090	9100	9100	9100	9100	300
303	20240314	161400	87534090	9100	9100	9100	9100	0
304	20240314	161300	87534090	9100	9100	9100	9100	0
305	20240314	161200	87534090	9100	9100	9100	9100	0
306	20240314	161100	87534090	9100	9100	9100	9100	0
307	20240314	161000	87534090	9100	9100	9100	9100	0
308	20240314	160900	87534090	9100	9100	9100	9100	0
309	20240314	160800	87534090	9100	9100	9100	9100	0
310	20240314	160700	87534090	9100	9100	9100	9100	0
311	20240314	160600	87534090	9100	9100	9100	9100	0
312	20240314	160500	87534090	9100	9100	9100	9100	0
313	20240314	160400	87534090	9100	9100	9100	9100	0
314	20240314	160300	87534090	9100	9100	9100	9100	0
315	20240314	160200	87534090	9100	9100	9100	9100	0
316	20240314	160100	87534090	9100	9100	9100	9100	0
317	20240314	160000	87534090	9100	9100	9100	9100	0
318	20240314	155900	87534090	9100	9100	9100	9100	0
319	20240314	155800	87534090	9100	9100	9100	9100	0
320	20240314	155700	87534090	9100	9100	9100	9100	0
321	20240314	155600	87534090	9100	9100	9100	9100	0
322	20240314	155500	87534090	9100	9100	9100	9100	0
323	20240314	155400	87534090	9100	9100	9100	9100	0
324	20240314	155300	87534090	9100	9100	9100	9100	0
325	20240314	155200	87534090	9100	9100	9100	9100	0
326	20240314	155100	87534090	9100	9100	9100	9100	0
327	20240314	155000	87534090	9100	9100	9100	9100	0
328	20240314	154900	87534090	9100	9100	9100	9100	0
329	20240314	154800	87534090	9100	9100	9100	9100	0
330	20240314	154700	87534090	9100	9100	9100	9100	0
331	20240314	154600	87534090	9100	9100	9100	9100	0
332	20240314	154500	87534090	9100	9100	9100	9100	300
333	20240314	154400	87534090	9100	9100	9100	9100	0
334	20240314	154300	87534090	9100	9100	9100	9100	0
335	20240314	154200	87534090	9100	9100	9100	9100	0
336	20240314	154100	87534090	9100	9100	9100	9100	0
337	20240314	154000	87534090	9100	9100	9100	9100	0
338	20240314	153900	87534090	9100	9100	9100	9100	0
339	20240314	153800	87534090	9100	9100	9100	9100	0
340	20240314	153700	87534090	9100	9100	9100	9100	0
341	20240314	153600	87534090	9100	9100	9100	9100	0
342	20240314	153500	87534090	9100	9100	9100	9100	0
343	20240314	153400	87534090	9100	9100	9100	9100	0
344	20240314	153300	87534090	9100	9100	9100	9100	0
345	20240314	153200	87534090	9100	9100	9100	9100	0
346	20240314	153100	87534090	9100	9100	9100	9100	0
347	20240314	153000	87534090	9100	9100	9100	9100	300
348	20240314	152900	84804090	9040	9040	9040	9040	0
349	20240314	152800	84804090	9040	9040	9040	9040	0
350	20240314	152700	84804090	9040	9040	9040	9040	0
351	20240314	152600	84804090	9040	9040	9040	9040	0
352	20240314	152500	84804090	9040	9040	9040	9040	0
353	20240314	152400	84804090	9040	9040	9040	9040	0
354	20240314	152300	84804090	9040	9040	9040	9040	0
355	20240314	152200	84804090	9040	9040	9040	9040	0
356	20240314	152100	84804090	9040	9040	9040	9040	0
357	20240314	152000	84804090	9040	9040	9040	9040	0
358	20240314	151900	84804090	9040	9040	9040	9040	30
359	20240314	151800	84532890	9040	9040	9040	9040	30
360	20240314	151700	84261690	9040	9030	9040	9030	60
361	20240314	151600	83719590	9040	9020	9090	8990	105
362	20240314	151500	82771230	9010	8990	9100	8990	169
363	20240314	151400	81239740	8910	8890	8910	8860	275
364	20240314	151300	78793770	8890	8850	8890	8850	104
365	20240314	151200	77873300	8860	8860	8860	8860	4
366	20240314	151100	77837860	8860	8860	8860	8860	2
367	20240314	151000	77820140	8860	8870	8870	8860	39
368	20240314	150900	77474590	8860	8870	8870	8860	30
369	20240314	150800	77208760	8870	8870	8870	8870	1
370	20240314	150700	77199890	8890	8890	8890	8890	0
371	20240314	150600	77199890	8890	8890	8890	8890	0
372	20240314	150500	77199890	8890	8880	8890	8880	20
373	20240314	150400	77022190	8870	8870	8870	8870	0
374	20240314	150300	77022190	8870	8870	8870	8870	0
375	20240314	150200	77022190	8870	8870	8870	8870	112
376	20240314	150100	76028750	8920	8920	8920	8920	0
377	20240314	150000	76028750	8920	8920	8920	8920	0
378	20240314	145900	76028750	8920	8920	8920	8920	0
379	20240314	145800	76028750	8920	8920	8920	8920	20
380	20240314	145700	75850350	8920	8920	8920	8920	0
381	20240314	145600	75850350	8920	8920	8920	8920	0
382	20240314	145500	75850350	8920	8920	8920	8920	15
383	20240314	145400	75716550	8950	8940	8950	8940	10
384	20240314	145300	75627070	8870	8870	8870	8870	0
385	20240314	145200	75627070	8870	8870	8870	8870	0
386	20240314	145100	75627070	8870	8870	8870	8870	0
387	20240314	145000	75627070	8870	8870	8870	8870	0
388	20240314	144900	75627070	8870	8890	8890	8870	137
389	20240314	144800	74411200	8890	8890	8890	8890	1
390	20240314	144700	74402310	8890	8890	8890	8890	0
391	20240314	144600	74402310	8890	8890	8890	8890	0
392	20240314	144500	74402310	8890	8890	8890	8890	0
393	20240314	144400	74402310	8890	8890	8890	8890	0
394	20240314	144300	74402310	8890	8890	8890	8890	0
395	20240314	144200	74402310	8890	8890	8890	8890	0
396	20240314	144100	74402310	8890	8890	8890	8890	0
397	20240314	144000	74402310	8890	8890	8890	8890	0
398	20240314	143900	74402310	8890	8890	8890	8890	1
399	20240314	143800	74393420	8890	8890	8890	8890	0
400	20240314	143700	74393420	8890	8890	8890	8890	0
401	20240314	143600	74393420	8890	8890	8890	8890	0
402	20240314	143500	74393420	8890	8890	8890	8890	0
403	20240314	143400	74393420	8890	8890	8890	8890	110
404	20240314	143300	73415520	8890	8890	8890	8890	0
405	20240314	143200	73415520	8890	8890	8890	8890	0
406	20240314	143100	73415520	8890	8890	8890	8890	0
407	20240314	143000	73415520	8890	8890	8890	8890	0
408	20240314	142900	73415520	8890	8890	8890	8890	0
409	20240314	142800	73415520	8890	8890	8890	8890	0
410	20240314	142700	73415520	8890	8890	8890	8890	0
411	20240314	142600	73415520	8890	8890	8890	8890	0
412	20240314	142500	73415520	8890	8890	8890	8890	0
413	20240314	142400	73415520	8890	8890	8890	8890	0
414	20240314	142300	73415520	8890	8890	8890	8890	0
415	20240314	142200	73415520	8890	8890	8890	8890	19
416	20240314	142100	73246610	8950	8950	8950	8890	6
417	20240314	142000	73193120	8970	8970	8970	8970	0
418	20240314	141900	73193120	8970	8970	8970	8970	0
419	20240314	141800	73193120	8970	8970	8970	8970	0
420	20240314	141700	73193120	8970	8970	8970	8970	0
421	20240314	141600	73193120	8970	8970	8980	8970	82
422	20240314	141500	72457560	8980	8980	8980	8980	0
423	20240314	141400	72457560	8980	8970	8980	8970	2
424	20240314	141300	72439610	8970	8970	8970	8970	11
425	20240314	141200	72340940	8960	8960	8960	8960	0
426	20240314	141100	72340940	8960	8960	8960	8960	1
427	20240314	141000	72331980	8960	8950	8960	8950	13
428	20240314	140900	72215510	8950	8950	8950	8950	3
429	20240314	140800	72188660	8900	8900	8900	8900	0
430	20240314	140700	72188660	8900	8960	8960	8900	120
431	20240314	140600	71118070	8900	8900	8900	8900	0
432	20240314	140500	71118070	8900	8900	8900	8900	0
433	20240314	140400	71118070	8900	8900	8900	8900	0
434	20240314	140300	71118070	8900	8880	8900	8880	477
435	20240314	140200	66878310	8880	8880	8880	8880	0
436	20240314	140100	66878310	8880	8870	8880	8870	6
437	20240314	140000	66825050	8870	8870	8870	8870	110
438	20240314	135900	65849350	8870	8870	8870	8870	0
439	20240314	135800	65849350	8870	8870	8870	8870	4
440	20240314	135700	65813870	8860	8860	8860	8860	26
441	20240314	135600	65583510	8870	8870	8870	8870	8
442	20240314	135500	65512550	8870	8870	8870	8870	0
443	20240314	135400	65512550	8870	8870	8870	8870	0
444	20240314	135300	65512550	8870	8870	8870	8870	0
445	20240314	135200	65512550	8870	8870	8870	8870	12
446	20240314	135100	65406110	8860	8860	8860	8860	0
447	20240314	135000	65406110	8860	8870	8870	8860	50
448	20240314	134900	64962780	8870	8870	8870	8870	0
449	20240314	134800	64962780	8870	8870	8870	8870	12
450	20240314	134700	64856340	8880	8880	8880	8880	5
451	20240314	134600	64811940	8880	8880	8880	8880	0
452	20240314	134500	64811940	8880	8880	8880	8880	0
453	20240314	134400	64811940	8880	8880	8880	8880	0
454	20240314	134300	64811940	8880	8880	8880	8880	0
455	20240314	134200	64811940	8880	8880	8880	8880	5
456	20240314	134100	64767540	8880	8880	8880	8880	1
457	20240314	134000	64758660	8870	8880	8880	8870	114
458	20240314	133900	63746920	8900	8900	8900	8900	0
459	20240314	133800	63746920	8900	8900	8900	8900	0
460	20240314	133700	63746920	8900	8900	8900	8900	0
461	20240314	133600	63746920	8900	8900	8900	8900	0
462	20240314	133500	63746920	8900	8900	8900	8900	145
463	20240314	133400	62456420	8900	8900	8900	8900	0
464	20240314	133300	62456420	8900	8900	8900	8900	0
465	20240314	133200	62456420	8900	8900	8900	8900	0
466	20240314	133100	62456420	8900	8900	8900	8900	0
467	20240314	133000	62456420	8900	8900	8900	8900	0
468	20240314	132900	62456420	8900	8900	8900	8900	0
469	20240314	132800	62456420	8900	8900	8900	8900	0
470	20240314	132700	62456420	8900	8900	8900	8900	0
471	20240314	132600	62456420	8900	8900	8900	8900	0
472	20240314	132500	62456420	8900	8900	8900	8900	0
473	20240314	132400	62456420	8900	8900	8900	8900	0
474	20240314	132300	62456420	8900	8900	8900	8900	0
475	20240314	132200	62456420	8900	8900	8900	8900	0
476	20240314	132100	62456420	8900	8900	8900	8900	0
477	20240314	132000	62456420	8900	8900	8900	8900	1
478	20240314	131900	62447520	8920	8920	8920	8920	1
479	20240314	131800	62438600	8920	8920	8920	8920	0
480	20240314	131700	62438600	8920	8920	8920	8920	0
481	20240314	131600	62438600	8920	8920	8920	8920	0
482	20240314	131500	62438600	8920	8920	8920	8920	0
483	20240314	131400	62438600	8920	8920	8920	8920	0
484	20240314	131300	62438600	8920	8920	8920	8920	0
485	20240314	131200	62438600	8920	8920	8920	8920	0
486	20240314	131100	62438600	8920	8920	8920	8920	2
487	20240314	131000	62420760	8900	8900	8900	8900	0
488	20240314	130900	62420760	8900	8900	8900	8900	0
489	20240314	130800	62420760	8900	8900	8900	8900	0
490	20240314	130700	62420760	8900	8900	8900	8900	0
491	20240314	130600	62420760	8900	8900	8900	8900	0
492	20240314	130500	62420760	8900	8900	8900	8900	0
493	20240314	130400	62420760	8900	8900	8900	8900	0
494	20240314	130300	62420760	8900	8900	8900	8900	0
495	20240314	130200	62420760	8900	8900	8900	8900	0
496	20240314	130100	62420760	8900	8900	8900	8900	0
497	20240314	130000	62420760	8900	8900	8900	8900	0
498	20240314	125900	62420760	8900	8900	8900	8900	0
499	20240314	125800	62420760	8900	8900	8900	8900	0
500	20240314	125700	62420760	8900	8900	8900	8900	0
501	20240314	125600	62420760	8900	8900	8900	8900	0
502	20240314	125500	62420760	8900	8900	8900	8900	0
503	20240314	125400	62420760	8900	8900	8900	8900	0
504	20240314	125300	62420760	8900	8900	8900	8900	0
505	20240314	125200	62420760	8900	8900	8900	8900	0
506	20240314	125100	62420760	8900	8900	8900	8900	0
507	20240314	125000	62420760	8900	8900	8900	8900	0
508	20240314	124900	62420760	8900	8900	8900	8900	0
509	20240314	124800	62420760	8900	8900	8900	8900	0
510	20240314	124700	62420760	8900	8900	8900	8900	5
511	20240314	124600	62376260	8930	8930	8930	8930	0
512	20240314	124500	62376260	8930	8930	8930	8930	0
513	20240314	124400	62376260	8930	8930	8930	8930	0
514	20240314	124300	62376260	8930	8930	8930	8930	4
515	20240314	124200	62340540	8900	8900	8900	8900	0
516	20240314	124100	62340540	8900	8900	8900	8900	0
517	20240314	124000	62340540	8900	8900	8900	8900	0
518	20240314	123900	62340540	8900	8900	8900	8900	28
519	20240314	123800	62091340	8900	8900	8900	8900	0
520	20240314	123700	62091340	8900	8900	8900	8900	0
521	20240314	123600	62091340	8900	8900	8900	8900	0
522	20240314	123500	62091340	8900	8900	8900	8900	0
523	20240314	123400	62091340	8900	8900	8900	8900	0
524	20240314	123300	62091340	8900	8900	8900	8900	0
525	20240314	123200	62091340	8900	8900	8900	8900	0
526	20240314	123100	62091340	8900	8900	8900	8900	0
527	20240314	123000	62091340	8900	8900	8900	8900	1
528	20240314	122900	62082440	8870	8870	8870	8870	0
529	20240314	122800	62082440	8870	8870	8870	8870	0
530	20240314	122700	62082440	8870	8870	8870	8870	0
531	20240314	122600	62082440	8870	8870	8870	8870	0
532	20240314	122500	62082440	8870	8870	8870	8870	0
533	20240314	122400	62082440	8870	8870	8870	8870	0
534	20240314	122300	62082440	8870	8870	8870	8870	0
535	20240314	122200	62082440	8870	8870	8870	8870	30
536	20240314	122100	61816340	8870	8870	8870	8870	0
537	20240314	122000	61816340	8870	8870	8870	8870	0
538	20240314	121900	61816340	8870	8870	8870	8870	0
539	20240314	121800	61816340	8870	8870	8870	8870	0
540	20240314	121700	61816340	8870	8870	8870	8870	13
541	20240314	121600	61701030	8870	8870	8870	8870	0
542	20240314	121500	61701030	8870	8870	8870	8870	0
543	20240314	121400	61701030	8870	8870	8870	8870	1
544	20240314	121300	61692160	8940	8940	8940	8940	0
545	20240314	121200	61692160	8940	8900	8940	8900	50
546	20240314	121100	61245200	8850	8850	8850	8850	0
547	20240314	121000	61245200	8850	8850	8850	8850	0
548	20240314	120900	61245200	8850	8850	8850	8850	0
549	20240314	120800	61245200	8850	8850	8850	8850	0
550	20240314	120700	61245200	8850	8850	8850	8850	0
551	20240314	120600	61245200	8850	8860	8860	8850	2
552	20240314	120500	61227490	8840	8840	8840	8840	0
553	20240314	120400	61227490	8840	8840	8840	8840	0
554	20240314	120300	61227490	8840	8840	8840	8840	0
555	20240314	120200	61227490	8840	8840	8840	8840	0
556	20240314	120100	61227490	8840	8840	8840	8840	0
557	20240314	120000	61227490	8840	8840	8840	8840	0
558	20240314	115900	61227490	8840	8840	8840	8840	0
559	20240314	115800	61227490	8840	8840	8840	8840	0
560	20240314	115700	61227490	8840	8840	8840	8840	0
561	20240314	115600	61227490	8840	8840	8840	8840	0
562	20240314	115500	61227490	8840	8840	8840	8840	0
563	20240314	115400	61227490	8840	8840	8840	8840	0
564	20240314	115300	61227490	8840	8840	8840	8840	0
565	20240314	115200	61227490	8840	8840	8840	8840	0
566	20240314	115100	61227490	8840	8840	8840	8840	0
567	20240314	115000	61227490	8840	8840	8840	8840	0
568	20240314	114900	61227490	8840	8840	8840	8840	0
569	20240314	114800	61227490	8840	8840	8840	8840	0
570	20240314	114700	61227490	8840	8840	8840	8840	0
571	20240314	114600	61227490	8840	8840	8840	8840	0
572	20240314	114500	61227490	8840	8840	8840	8840	0
573	20240314	114400	61227490	8840	8840	8840	8840	0
574	20240314	114300	61227490	8840	8840	8840	8840	0
575	20240314	114200	61227490	8840	8840	8840	8840	0
576	20240314	114100	61227490	8840	8840	8840	8840	0
577	20240314	114000	61227490	8840	8840	8840	8840	0
578	20240314	113900	61227490	8840	8840	8840	8840	0
579	20240314	113800	61227490	8840	8840	8840	8840	0
580	20240314	113700	61227490	8840	8900	8900	8840	74
581	20240314	113600	60571840	8900	8900	8900	8900	0
582	20240314	113500	60571840	8900	8920	8920	8900	15
583	20240314	113400	60438150	8930	8930	8930	8930	255
584	20240314	113300	58161000	8940	8940	8940	8940	17
585	20240314	113200	58009020	8940	8940	8940	8940	0
586	20240314	113100	58009020	8940	8940	8940	8940	3
587	20240314	113000	57982200	8930	8930	8930	8930	0
588	20240314	112900	57982200	8930	8930	8930	8930	0
589	20240314	112800	57982200	8930	8930	8930	8930	3
590	20240314	112700	57955410	8930	8930	8930	8930	3
591	20240314	112600	57928620	8930	8930	8930	8930	103
592	20240314	112500	57008830	8930	8930	8930	8930	0
593	20240314	112400	57008830	8930	8930	8930	8930	0
594	20240314	112300	57008830	8930	8930	8930	8930	0
595	20240314	112200	57008830	8930	8930	8930	8930	5
596	20240314	112100	56964180	8930	8930	8930	8930	0
597	20240314	112000	56964180	8930	8930	8930	8930	0
598	20240314	111900	56964180	8930	8930	8930	8930	0
599	20240314	111800	56964180	8930	8930	8930	8930	0
600	20240314	111700	56964180	8930	8930	8930	8930	0
601	20240314	111600	56964180	8930	8930	8930	8930	0
602	20240314	111500	56964180	8930	8930	8930	8930	0
603	20240314	111400	56964180	8930	8930	8930	8930	0
604	20240314	111300	56964180	8930	8930	8930	8930	0
605	20240314	111200	56964180	8930	8930	8930	8930	0
606	20240314	111100	56964180	8930	8930	8930	8930	0
607	20240314	111000	56964180	8930	8930	8930	8930	0
608	20240314	110900	56964180	8930	8930	8930	8930	0
609	20240314	110800	56964180	8930	8930	8930	8930	0
610	20240314	110700	56964180	8930	8930	8930	8930	0
611	20240314	110600	56964180	8930	8930	8930	8930	0
612	20240314	110500	56964180	8930	8930	8930	8930	0
613	20240314	110400	56964180	8930	8930	8930	8930	0
614	20240314	110300	56964180	8930	8930	8930	8930	3
615	20240314	110200	56937390	8930	8930	8930	8930	0
616	20240314	110100	56937390	8930	8930	8930	8930	0
617	20240314	110000	56937390	8930	8930	8930	8930	0
618	20240314	105900	56937390	8930	8930	8930	8930	0
619	20240314	105800	56937390	8930	8930	8930	8930	0
620	20240314	105700	56937390	8930	8930	8930	8930	0
621	20240314	105600	56937390	8930	8930	8930	8930	0
622	20240314	105500	56937390	8930	8930	8930	8930	0
623	20240314	105400	56937390	8930	8930	8930	8930	0
624	20240314	105300	56937390	8930	8940	8940	8930	7
625	20240314	105200	56874830	8940	8880	8940	8880	110
626	20240314	105100	55893060	8870	8890	8890	8870	3
627	20240314	105000	55866420	8910	8910	8910	8910	0
628	20240314	104900	55866420	8910	8910	8910	8910	0
629	20240314	104800	55866420	8910	8910	8910	8910	0
630	20240314	104700	55866420	8910	8910	8910	8910	0
631	20240314	104600	55866420	8910	8910	8910	8910	0
632	20240314	104500	55866420	8910	8910	8910	8910	0
633	20240314	104400	55866420	8910	8910	8910	8910	0
634	20240314	104300	55866420	8910	8880	8910	8880	2
635	20240314	104200	55848630	8850	8850	8850	8850	0
636	20240314	104100	55848630	8850	8850	8850	8850	1
637	20240314	104000	55839780	8840	8840	8840	8840	0
638	20240314	103900	55839780	8840	8840	8840	8840	0
639	20240314	103800	55839780	8840	8840	8840	8840	0
640	20240314	103700	55839780	8840	8840	8840	8840	0
641	20240314	103600	55839780	8840	8840	8840	8840	0
642	20240314	103500	55839780	8840	8840	8840	8840	0
643	20240314	103400	55839780	8840	8840	8840	8840	0
644	20240314	103300	55839780	8840	8840	8840	8840	0
645	20240314	103200	55839780	8840	8840	8840	8840	0
646	20240314	103100	55839780	8840	8840	8840	8840	1
647	20240314	103000	55830940	8830	8830	8830	8830	0
648	20240314	102900	55830940	8830	8830	8830	8830	0
649	20240314	102800	55830940	8830	8830	8830	8830	982
650	20240314	102700	47159880	8820	8820	8820	8820	0
651	20240314	102600	47159880	8820	8850	8850	8820	28
652	20240314	102500	46912660	8830	8870	8870	8830	15
653	20240314	102400	46780020	8880	8880	8880	8880	0
654	20240314	102300	46780020	8880	8880	8880	8880	150
655	20240314	102200	45448020	8890	8890	8890	8890	0
656	20240314	102100	45448020	8890	8890	8890	8890	0
657	20240314	102000	45448020	8890	8890	8890	8890	0
658	20240314	101900	45448020	8890	8890	8890	8890	1
659	20240314	101800	45439130	8890	8890	8890	8890	2
660	20240314	101700	45421350	8960	8960	8960	8960	1
661	20240314	101600	45412390	8960	8960	8960	8960	4
662	20240314	101500	45376550	8890	8890	8890	8890	1
663	20240314	101400	45367660	8950	8950	8950	8950	0
664	20240314	101300	45367660	8950	8940	8950	8940	4
665	20240314	101200	45331870	8880	8880	8880	8880	1
666	20240314	101100	45322990	8950	8950	8950	8950	1
667	20240314	101000	45314040	8950	8900	8950	8900	48
668	20240314	100900	44886790	8890	9000	9000	8890	115
669	20240314	100800	43861260	9100	8860	9100	8860	3674
670	20240314	100700	10500520	8850	8850	8850	8850	0
671	20240314	100600	10500520	8850	8830	8850	8820	175
672	20240314	100500	8956980	8820	8960	8960	8820	103
673	20240314	100400	8048090	8830	8950	8950	8810	582
674	20240314	100300	2870390	8950	8950	8950	8950	0
675	20240314	100200	2870390	8950	8950	8950	8950	0
676	20240314	100100	2870390	8950	8950	8950	8950	0
677	20240314	100000	2870390	8950	8950	8950	8950	0
678	20240314	095900	2870390	8950	8960	8960	8950	4
679	20240314	095800	2834580	8960	9050	9050	8960	11
680	20240314	095700	2735530	9040	9040	9040	9040	0
681	20240314	095600	2735530	9040	9080	9080	9040	5
682	20240314	095500	2690230	9080	9080	9080	9080	1
683	20240314	095400	2681150	9080	9070	9080	9070	13
684	20240314	095300	2563130	9100	9090	9100	9090	10
685	20240314	095200	2472150	9090	9090	9090	9090	11
686	20240314	095100	2372160	8970	9020	9020	8970	7
687	20240314	095000	2309200	9120	9120	9120	9120	0
688	20240314	094900	2309200	9120	9120	9120	9120	0
689	20240314	094800	2309200	9120	9120	9120	9120	10
690	20240314	094700	2218000	9120	9120	9120	9120	1
691	20240314	094600	2208880	9150	9150	9150	9150	0
692	20240314	094500	2208880	9150	9120	9150	9120	12
693	20240314	094400	2099170	9150	9150	9150	9150	0
694	20240314	094300	2099170	9150	9150	9150	9150	0
695	20240314	094200	2099170	9150	9150	9150	9150	0
696	20240314	094100	2099170	9150	9150	9150	9150	0
697	20240314	094000	2099170	9150	9150	9150	9150	0
698	20240314	093900	2099170	9150	9150	9150	9150	0
699	20240314	093800	2099170	9150	9150	9150	9150	0
700	20240314	093700	2099170	9150	9150	9150	9150	0
701	20240314	093600	2099170	9150	9150	9150	9150	0
702	20240314	093500	2099170	9150	9150	9150	9150	0
703	20240314	093400	2099170	9150	9150	9150	9150	0
704	20240314	093300	2099170	9150	9150	9150	9150	0
705	20240314	093200	2099170	9150	9150	9150	9150	0
706	20240314	093100	2099170	9150	9150	9150	9150	0
707	20240314	093000	2099170	9150	9150	9150	9150	0
708	20240314	092900	2099170	9150	9150	9150	9150	0
709	20240314	092800	2099170	9150	9150	9150	9150	2
710	20240314	092700	2080870	9140	9140	9140	9140	0
711	20240314	092600	2080870	9140	9100	9140	9100	110
712	20240314	092500	1075630	9140	9140	9140	9140	0
713	20240314	092400	1075630	9140	9140	9140	9140	0
714	20240314	092300	1075630	9140	9140	9140	9140	0
715	20240314	092200	1075630	9140	9140	9140	9140	0
716	20240314	092100	1075630	9140	9140	9140	9140	0
717	20240314	092000	1075630	9140	9140	9140	9140	0
718	20240314	091900	1075630	9140	9140	9140	9140	1
719	20240314	091800	1066490	9150	9050	9150	8990	9
720	20240314	091700	985000	9220	9220	9220	9220	0
721	20240314	091600	985000	9220	9220	9220	9220	0
722	20240314	091500	985000	9220	9220	9220	9220	0
723	20240314	091400	985000	9220	9210	9220	9210	20
724	20240314	091300	800620	9220	9010	9220	9000	40
725	20240314	091200	439300	9000	9000	9000	9000	0
726	20240314	091100	439300	9000	9240	9250	9000	11
727	20240314	091000	337850	9360	9360	9360	9360	0
728	20240314	090900	337850	9360	9360	9360	9360	0
729	20240314	090800	337850	9360	9360	9360	9360	0
730	20240314	090700	337850	9360	9360	9360	9360	0
731	20240314	090600	337850	9360	9360	9360	9360	0
732	20240314	090500	337850	9360	9360	9360	9360	0
733	20240314	090400	337850	9360	9360	9360	9360	0
734	20240314	090300	337850	9360	9360	9360	9360	0
735	20240314	090200	337850	9360	9360	9360	9360	0
736	20240314	090100	337850	9360	9370	9370	9360	4
737	20240314	090000	300400	9380	9400	9400	9380	32