KissMeData/109820/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201000	88671495	2475	2475	2475	2475	750
3	20240314	200900	88671495	2475	2475	2475	2475	0
4	20240314	200800	88671495	2475	2475	2475	2475	0
5	20240314	200700	88671495	2475	2475	2475	2475	0
6	20240314	200600	88671495	2475	2475	2475	2475	0
7	20240314	200500	88671495	2475	2475	2475	2475	0
8	20240314	200400	88671495	2475	2475	2475	2475	0
9	20240314	200300	88671495	2475	2475	2475	2475	0
10	20240314	200200	88671495	2475	2475	2475	2475	0
11	20240314	200100	88671495	2475	2475	2475	2475	0
12	20240314	200000	88671495	2475	2475	2475	2475	0
13	20240314	195900	88671495	2475	2475	2475	2475	0
14	20240314	195800	88671495	2475	2475	2475	2475	0
15	20240314	195700	88671495	2475	2475	2475	2475	0
16	20240314	195600	88671495	2475	2475	2475	2475	0
17	20240314	195500	88671495	2475	2475	2475	2475	0
18	20240314	195400	88671495	2475	2475	2475	2475	0
19	20240314	195300	88671495	2475	2475	2475	2475	0
20	20240314	195200	88671495	2475	2475	2475	2475	0
21	20240314	195100	88671495	2475	2475	2475	2475	0
22	20240314	195000	88671495	2475	2475	2475	2475	0
23	20240314	194900	88671495	2475	2475	2475	2475	0
24	20240314	194800	88671495	2475	2475	2475	2475	0
25	20240314	194700	88671495	2475	2475	2475	2475	0
26	20240314	194600	88671495	2475	2475	2475	2475	0
27	20240314	194500	88671495	2475	2475	2475	2475	0
28	20240314	194400	88671495	2475	2475	2475	2475	0
29	20240314	194300	88671495	2475	2475	2475	2475	0
30	20240314	194200	88671495	2475	2475	2475	2475	0
31	20240314	194100	88671495	2475	2475	2475	2475	0
32	20240314	194000	88671495	2475	2475	2475	2475	750
33	20240314	193900	88671495	2475	2475	2475	2475	0
34	20240314	193800	88671495	2475	2475	2475	2475	0
35	20240314	193700	88671495	2475	2475	2475	2475	0
36	20240314	193600	88671495	2475	2475	2475	2475	0
37	20240314	193500	88671495	2475	2475	2475	2475	0
38	20240314	193400	88671495	2475	2475	2475	2475	0
39	20240314	193300	88671495	2475	2475	2475	2475	0
40	20240314	193200	88671495	2475	2475	2475	2475	0
41	20240314	193100	88671495	2475	2475	2475	2475	0
42	20240314	193000	88671495	2475	2475	2475	2475	0
43	20240314	192900	88671495	2475	2475	2475	2475	0
44	20240314	192800	88671495	2475	2475	2475	2475	0
45	20240314	192700	88671495	2475	2475	2475	2475	0
46	20240314	192600	88671495	2475	2475	2475	2475	0
47	20240314	192500	88671495	2475	2475	2475	2475	0
48	20240314	192400	88671495	2475	2475	2475	2475	0
49	20240314	192300	88671495	2475	2475	2475	2475	0
50	20240314	192200	88671495	2475	2475	2475	2475	0
51	20240314	192100	88671495	2475	2475	2475	2475	0
52	20240314	192000	88671495	2475	2475	2475	2475	0
53	20240314	191900	88671495	2475	2475	2475	2475	0
54	20240314	191800	88671495	2475	2475	2475	2475	0
55	20240314	191700	88671495	2475	2475	2475	2475	0
56	20240314	191600	88671495	2475	2475	2475	2475	0
57	20240314	191500	88671495	2475	2475	2475	2475	0
58	20240314	191400	88671495	2475	2475	2475	2475	0
59	20240314	191300	88671495	2475	2475	2475	2475	0
60	20240314	191200	88671495	2475	2475	2475	2475	0
61	20240314	191100	88671495	2475	2475	2475	2475	0
62	20240314	191000	88671495	2475	2475	2475	2475	750
63	20240314	190900	88671495	2475	2475	2475	2475	0
64	20240314	190800	88671495	2475	2475	2475	2475	0
65	20240314	190700	88671495	2475	2475	2475	2475	0
66	20240314	190600	88671495	2475	2475	2475	2475	0
67	20240314	190500	88671495	2475	2475	2475	2475	0
68	20240314	190400	88671495	2475	2475	2475	2475	0
69	20240314	190300	88671495	2475	2475	2475	2475	0
70	20240314	190200	88671495	2475	2475	2475	2475	0
71	20240314	190100	88671495	2475	2475	2475	2475	0
72	20240314	190000	88671495	2475	2475	2475	2475	0
73	20240314	185900	88671495	2475	2475	2475	2475	0
74	20240314	185800	88671495	2475	2475	2475	2475	0
75	20240314	185700	88671495	2475	2475	2475	2475	0
76	20240314	185600	88671495	2475	2475	2475	2475	0
77	20240314	185500	88671495	2475	2475	2475	2475	0
78	20240314	185400	88671495	2475	2475	2475	2475	0
79	20240314	185300	88671495	2475	2475	2475	2475	0
80	20240314	185200	88671495	2475	2475	2475	2475	0
81	20240314	185100	88671495	2475	2475	2475	2475	0
82	20240314	185000	88671495	2475	2475	2475	2475	0
83	20240314	184900	88671495	2475	2475	2475	2475	0
84	20240314	184800	88671495	2475	2475	2475	2475	0
85	20240314	184700	88671495	2475	2475	2475	2475	0
86	20240314	184600	88671495	2475	2475	2475	2475	0
87	20240314	184500	88671495	2475	2475	2475	2475	0
88	20240314	184400	88671495	2475	2475	2475	2475	0
89	20240314	184300	88671495	2475	2475	2475	2475	0
90	20240314	184200	88671495	2475	2475	2475	2475	0
91	20240314	184100	88671495	2475	2475	2475	2475	0
92	20240314	184000	88671495	2475	2475	2475	2475	750
93	20240314	183900	88671495	2475	2475	2475	2475	0
94	20240314	183800	88671495	2475	2475	2475	2475	0
95	20240314	183700	88671495	2475	2475	2475	2475	0
96	20240314	183600	88671495	2475	2475	2475	2475	0
97	20240314	183500	88671495	2475	2475	2475	2475	0
98	20240314	183400	88671495	2475	2475	2475	2475	0
99	20240314	183300	88671495	2475	2475	2475	2475	0
100	20240314	183200	88671495	2475	2475	2475	2475	0
101	20240314	183100	88671495	2475	2475	2475	2475	0
102	20240314	183000	88671495	2475	2475	2475	2475	0
103	20240314	182900	88671495	2475	2475	2475	2475	0
104	20240314	182800	88671495	2475	2475	2475	2475	0
105	20240314	182700	88671495	2475	2475	2475	2475	0
106	20240314	182600	88671495	2475	2475	2475	2475	0
107	20240314	182500	88671495	2475	2475	2475	2475	0
108	20240314	182400	88671495	2475	2475	2475	2475	0
109	20240314	182300	88671495	2475	2475	2475	2475	0
110	20240314	182200	88671495	2475	2475	2475	2475	0
111	20240314	182100	88671495	2475	2475	2475	2475	0
112	20240314	182000	88671495	2475	2475	2475	2475	0
113	20240314	181900	88671495	2475	2475	2475	2475	0
114	20240314	181800	88671495	2475	2475	2475	2475	0
115	20240314	181700	88671495	2475	2475	2475	2475	0
116	20240314	181600	88671495	2475	2475	2475	2475	0
117	20240314	181500	88671495	2475	2475	2475	2475	0
118	20240314	181400	88671495	2475	2475	2475	2475	0
119	20240314	181300	88671495	2475	2475	2475	2475	0
120	20240314	181200	88671495	2475	2475	2475	2475	0
121	20240314	181100	88671495	2475	2475	2475	2475	0
122	20240314	181000	88671495	2475	2475	2475	2475	750
123	20240314	180900	88671495	2475	2475	2475	2475	0
124	20240314	180800	88671495	2475	2475	2475	2475	0
125	20240314	180700	88671495	2475	2475	2475	2475	0
126	20240314	180600	88671495	2475	2475	2475	2475	0
127	20240314	180500	88671495	2475	2475	2475	2475	0
128	20240314	180400	88671495	2475	2475	2475	2475	0
129	20240314	180300	88671495	2475	2475	2475	2475	0
130	20240314	180200	88671495	2475	2475	2475	2475	0
131	20240314	180100	88671495	2475	2475	2475	2475	0
132	20240314	180000	88671495	2475	2475	2475	2475	0
133	20240314	175900	88671495	2475	2475	2475	2475	0
134	20240314	175800	88671495	2475	2475	2475	2475	0
135	20240314	175700	88671495	2475	2475	2475	2475	0
136	20240314	175600	88671495	2475	2475	2475	2475	0
137	20240314	175500	88671495	2475	2475	2475	2475	0
138	20240314	175400	88671495	2475	2475	2475	2475	0
139	20240314	175300	88671495	2475	2475	2475	2475	0
140	20240314	175200	88671495	2475	2475	2475	2475	0
141	20240314	175100	88671495	2475	2475	2475	2475	0
142	20240314	175000	88671495	2475	2475	2475	2475	0
143	20240314	174900	88671495	2475	2475	2475	2475	0
144	20240314	174800	88671495	2475	2475	2475	2475	0
145	20240314	174700	88671495	2475	2475	2475	2475	0
146	20240314	174600	88671495	2475	2475	2475	2475	0
147	20240314	174500	88671495	2475	2475	2475	2475	0
148	20240314	174400	88671495	2475	2475	2475	2475	0
149	20240314	174300	88671495	2475	2475	2475	2475	0
150	20240314	174200	88671495	2475	2475	2475	2475	0
151	20240314	174100	88671495	2475	2475	2475	2475	0
152	20240314	174000	88671495	2475	2475	2475	2475	750
153	20240314	173900	88671495	2475	2475	2475	2475	0
154	20240314	173800	88671495	2475	2475	2475	2475	0
155	20240314	173700	88671495	2475	2475	2475	2475	0
156	20240314	173600	88671495	2475	2475	2475	2475	0
157	20240314	173500	88671495	2475	2475	2475	2475	0
158	20240314	173400	88671495	2475	2475	2475	2475	0
159	20240314	173300	88671495	2475	2475	2475	2475	0
160	20240314	173200	88671495	2475	2475	2475	2475	0
161	20240314	173100	88671495	2475	2475	2475	2475	0
162	20240314	173000	88671495	2475	2475	2475	2475	0
163	20240314	172900	88671495	2475	2475	2475	2475	0
164	20240314	172800	88671495	2475	2475	2475	2475	0
165	20240314	172700	88671495	2475	2475	2475	2475	0
166	20240314	172600	88671495	2475	2475	2475	2475	0
167	20240314	172500	88671495	2475	2475	2475	2475	0
168	20240314	172400	88671495	2475	2475	2475	2475	0
169	20240314	172300	88671495	2475	2475	2475	2475	0
170	20240314	172200	88671495	2475	2475	2475	2475	0
171	20240314	172100	88671495	2475	2475	2475	2475	0
172	20240314	172000	88671495	2475	2475	2475	2475	0
173	20240314	171900	88671495	2475	2475	2475	2475	0
174	20240314	171800	88671495	2475	2475	2475	2475	0
175	20240314	171700	88671495	2475	2475	2475	2475	0
176	20240314	171600	88671495	2475	2475	2475	2475	0
177	20240314	171500	88671495	2475	2475	2475	2475	0
178	20240314	171400	88671495	2475	2475	2475	2475	0
179	20240314	171300	88671495	2475	2475	2475	2475	0
180	20240314	171200	88671495	2475	2475	2475	2475	0
181	20240314	171100	88671495	2475	2475	2475	2475	0
182	20240314	171000	88671495	2475	2475	2475	2475	750
183	20240314	170900	88671495	2475	2475	2475	2475	0
184	20240314	170800	88671495	2475	2475	2475	2475	0
185	20240314	170700	88671495	2475	2475	2475	2475	0
186	20240314	170600	88671495	2475	2475	2475	2475	0
187	20240314	170500	88671495	2475	2475	2475	2475	0
188	20240314	170400	88671495	2475	2475	2475	2475	0
189	20240314	170300	88671495	2475	2475	2475	2475	0
190	20240314	170200	88671495	2475	2475	2475	2475	0
191	20240314	170100	88671495	2475	2475	2475	2475	0
192	20240314	170000	88671495	2475	2475	2475	2475	0
193	20240314	165900	88671495	2475	2475	2475	2475	0
194	20240314	165800	88671495	2475	2475	2475	2475	0
195	20240314	165700	88671495	2475	2475	2475	2475	0
196	20240314	165600	88671495	2475	2475	2475	2475	0
197	20240314	165500	88671495	2475	2475	2475	2475	0
198	20240314	165400	88671495	2475	2475	2475	2475	0
199	20240314	165300	88671495	2475	2475	2475	2475	0
200	20240314	165200	88671495	2475	2475	2475	2475	0
201	20240314	165100	88671495	2475	2475	2475	2475	0
202	20240314	165000	88671495	2475	2475	2475	2475	0
203	20240314	164900	88671495	2475	2475	2475	2475	0
204	20240314	164800	88671495	2475	2475	2475	2475	0
205	20240314	164700	88671495	2475	2475	2475	2475	0
206	20240314	164600	88671495	2475	2475	2475	2475	0
207	20240314	164500	88671495	2475	2475	2475	2475	0
208	20240314	164400	88671495	2475	2475	2475	2475	0
209	20240314	164300	88671495	2475	2475	2475	2475	0
210	20240314	164200	88671495	2475	2475	2475	2475	0
211	20240314	164100	88671495	2475	2475	2475	2475	0
212	20240314	164000	88671495	2475	2475	2475	2475	750
213	20240314	163900	88671495	2475	2475	2475	2475	0
214	20240314	163800	88671495	2475	2475	2475	2475	0
215	20240314	163700	88671495	2475	2475	2475	2475	0
216	20240314	163600	88671495	2475	2475	2475	2475	0
217	20240314	163500	88671495	2475	2475	2475	2475	0
218	20240314	163400	88671495	2475	2475	2475	2475	0
219	20240314	163300	88671495	2475	2475	2475	2475	0
220	20240314	163200	88671495	2475	2475	2475	2475	0
221	20240314	163100	88671495	2475	2475	2475	2475	0
222	20240314	163000	88671495	2475	2475	2475	2475	0
223	20240314	162900	88671495	2475	2475	2475	2475	0
224	20240314	162800	88671495	2475	2475	2475	2475	0
225	20240314	162700	88671495	2475	2475	2475	2475	0
226	20240314	162600	88671495	2475	2475	2475	2475	0
227	20240314	162500	88671495	2475	2475	2475	2475	0
228	20240314	162400	88671495	2475	2475	2475	2475	0
229	20240314	162300	88671495	2475	2475	2475	2475	0
230	20240314	162200	88671495	2475	2475	2475	2475	0
231	20240314	162100	88671495	2475	2475	2475	2475	0
232	20240314	162000	88671495	2475	2475	2475	2475	0
233	20240314	161900	88671495	2475	2475	2475	2475	0
234	20240314	161800	88671495	2475	2475	2475	2475	0
235	20240314	161700	88671495	2475	2475	2475	2475	0
236	20240314	161600	88671495	2475	2475	2475	2475	0
237	20240314	161500	88671495	2475	2475	2475	2475	0
238	20240314	161400	88671495	2475	2475	2475	2475	0
239	20240314	161300	88671495	2475	2475	2475	2475	0
240	20240314	161200	88671495	2475	2475	2475	2475	0
241	20240314	161100	88671495	2475	2475	2475	2475	0
242	20240314	161000	88671495	2475	2475	2475	2475	750
243	20240314	160900	88671495	2475	2475	2475	2475	0
244	20240314	160800	88671495	2475	2475	2475	2475	0
245	20240314	160700	88671495	2475	2475	2475	2475	0
246	20240314	160600	88671495	2475	2475	2475	2475	0
247	20240314	160500	88671495	2475	2475	2475	2475	0
248	20240314	160400	88671495	2475	2475	2475	2475	0
249	20240314	160300	88671495	2475	2475	2475	2475	0
250	20240314	160200	88671495	2475	2475	2475	2475	0
251	20240314	160100	88671495	2475	2475	2475	2475	0
252	20240314	160000	88671495	2475	2475	2475	2475	0
253	20240314	155900	88671495	2475	2475	2475	2475	0
254	20240314	155800	88671495	2475	2475	2475	2475	0
255	20240314	155700	88671495	2475	2475	2475	2475	0
256	20240314	155600	88671495	2475	2475	2475	2475	0
257	20240314	155500	88671495	2475	2475	2475	2475	0
258	20240314	155400	88671495	2475	2475	2475	2475	0
259	20240314	155300	88671495	2475	2475	2475	2475	0
260	20240314	155200	88671495	2475	2475	2475	2475	0
261	20240314	155100	88671495	2475	2475	2475	2475	0
262	20240314	155000	88671495	2475	2475	2475	2475	0
263	20240314	154900	88671495	2475	2475	2475	2475	0
264	20240314	154800	88671495	2475	2475	2475	2475	0
265	20240314	154700	88671495	2475	2475	2475	2475	0
266	20240314	154600	88671495	2475	2475	2475	2475	0
267	20240314	154500	88671495	2475	2475	2475	2475	0
268	20240314	154400	88671495	2475	2475	2475	2475	0
269	20240314	154300	88671495	2475	2475	2475	2475	0
270	20240314	154200	88671495	2475	2475	2475	2475	0
271	20240314	154100	88671495	2475	2475	2475	2475	0
272	20240314	154000	88671495	2475	2475	2475	2475	750
273	20240314	153900	88671495	2475	2475	2475	2475	0
274	20240314	153800	88671495	2475	2475	2475	2475	0
275	20240314	153700	88671495	2475	2475	2475	2475	0
276	20240314	153600	88671495	2475	2475	2475	2475	0
277	20240314	153500	88671495	2475	2475	2475	2475	0
278	20240314	153400	88671495	2475	2475	2475	2475	0
279	20240314	153300	88671495	2475	2475	2475	2475	0
280	20240314	153200	88671495	2475	2475	2475	2475	0
281	20240314	153100	88671495	2475	2475	2475	2475	0
282	20240314	153000	88671495	2475	2475	2475	2475	750
283	20240314	152900	86815245	2485	2485	2485	2485	0
284	20240314	152800	86815245	2485	2485	2485	2485	0
285	20240314	152700	86815245	2485	2485	2485	2485	0
286	20240314	152600	86815245	2485	2485	2485	2485	0
287	20240314	152500	86815245	2485	2485	2485	2485	0
288	20240314	152400	86815245	2485	2485	2485	2485	0
289	20240314	152300	86815245	2485	2485	2485	2485	0
290	20240314	152200	86815245	2485	2485	2485	2485	0
291	20240314	152100	86815245	2485	2485	2485	2485	0
292	20240314	152000	86815245	2485	2485	2485	2485	0
293	20240314	151900	86815245	2485	2485	2485	2485	2
294	20240314	151800	86810275	2480	2480	2480	2480	51
295	20240314	151700	86683795	2480	2480	2480	2480	300
296	20240314	151600	85939795	2485	2485	2485	2485	0
297	20240314	151500	85939795	2485	2485	2485	2485	11
298	20240314	151400	85912460	2485	2485	2485	2485	10
299	20240314	151300	85887610	2485	2485	2485	2485	30
300	20240314	151200	85813060	2485	2485	2485	2485	70
301	20240314	151100	85639110	2480	2485	2485	2480	403
302	20240314	151000	84639620	2485	2485	2485	2485	30
303	20240314	150900	84565070	2480	2480	2480	2480	1
304	20240314	150800	84562590	2480	2480	2480	2480	2
305	20240314	150700	84557630	2480	2480	2480	2480	172
306	20240314	150600	84131070	2485	2485	2485	2485	2
307	20240314	150500	84126100	2480	2480	2480	2480	0
308	20240314	150400	84126100	2480	2480	2480	2480	0
309	20240314	150300	84126100	2480	2480	2480	2480	0
310	20240314	150200	84126100	2480	2480	2480	2480	0
311	20240314	150100	84126100	2480	2480	2480	2480	0
312	20240314	150000	84126100	2480	2480	2480	2480	0
313	20240314	145900	84126100	2480	2485	2485	2480	9
314	20240314	145800	84103745	2485	2485	2485	2485	0
315	20240314	145700	84103745	2485	2485	2485	2485	0
316	20240314	145600	84103745	2485	2485	2485	2485	0
317	20240314	145500	84103745	2485	2485	2485	2485	0
318	20240314	145400	84103745	2485	2485	2485	2485	0
319	20240314	145300	84103745	2485	2485	2485	2485	0
320	20240314	145200	84103745	2485	2485	2485	2485	5
321	20240314	145100	84091320	2485	2485	2485	2485	2
322	20240314	145000	84086350	2480	2480	2480	2480	0
323	20240314	144900	84086350	2480	2480	2480	2480	1
324	20240314	144800	84083870	2485	2485	2485	2485	0
325	20240314	144700	84083870	2485	2485	2485	2485	0
326	20240314	144600	84083870	2485	2485	2485	2485	1
327	20240314	144500	84081385	2485	2485	2485	2485	0
328	20240314	144400	84081385	2485	2485	2485	2485	0
329	20240314	144300	84081385	2485	2485	2485	2485	0
330	20240314	144200	84081385	2485	2485	2485	2485	0
331	20240314	144100	84081385	2485	2485	2485	2485	0
332	20240314	144000	84081385	2485	2485	2485	2485	0
333	20240314	143900	84081385	2485	2485	2485	2485	0
334	20240314	143800	84081385	2485	2485	2485	2485	0
335	20240314	143700	84081385	2485	2485	2485	2485	0
336	20240314	143600	84081385	2485	2485	2485	2485	0
337	20240314	143500	84081385	2485	2485	2485	2485	0
338	20240314	143400	84081385	2485	2485	2485	2485	0
339	20240314	143300	84081385	2485	2485	2485	2485	0
340	20240314	143200	84081385	2485	2485	2485	2485	0
341	20240314	143100	84081385	2485	2485	2485	2485	0
342	20240314	143000	84081385	2485	2485	2485	2485	0
343	20240314	142900	84081385	2485	2485	2485	2485	0
344	20240314	142800	84081385	2485	2485	2485	2485	0
345	20240314	142700	84081385	2485	2485	2485	2485	0
346	20240314	142600	84081385	2485	2485	2485	2485	0
347	20240314	142500	84081385	2485	2485	2485	2485	0
348	20240314	142400	84081385	2485	2485	2485	2485	1
349	20240314	142300	84078900	2485	2485	2485	2485	0
350	20240314	142200	84078900	2485	2485	2485	2485	0
351	20240314	142100	84078900	2485	2485	2485	2485	0
352	20240314	142000	84078900	2485	2485	2485	2485	0
353	20240314	141900	84078900	2485	2485	2485	2485	2
354	20240314	141800	84073930	2485	2485	2485	2485	0
355	20240314	141700	84073930	2485	2485	2485	2485	0
356	20240314	141600	84073930	2485	2485	2485	2485	0
357	20240314	141500	84073930	2485	2485	2485	2485	4
358	20240314	141400	84063990	2475	2475	2475	2475	0
359	20240314	141300	84063990	2475	2475	2475	2475	0
360	20240314	141200	84063990	2475	2475	2475	2475	0
361	20240314	141100	84063990	2475	2475	2475	2475	0
362	20240314	141000	84063990	2475	2475	2475	2475	0
363	20240314	140900	84063990	2475	2475	2475	2475	0
364	20240314	140800	84063990	2475	2475	2475	2475	0
365	20240314	140700	84063990	2475	2475	2475	2475	0
366	20240314	140600	84063990	2475	2475	2475	2475	0
367	20240314	140500	84063990	2475	2475	2475	2475	5
368	20240314	140400	84051615	2475	2475	2475	2475	4
369	20240314	140300	84041715	2475	2475	2475	2475	250
370	20240314	140200	83422965	2470	2470	2470	2470	0
371	20240314	140100	83422965	2470	2470	2470	2470	0
372	20240314	140000	83422965	2470	2470	2470	2470	0
373	20240314	135900	83422965	2470	2470	2470	2470	0
374	20240314	135800	83422965	2470	2470	2470	2470	0
375	20240314	135700	83422965	2470	2470	2470	2470	0
376	20240314	135600	83422965	2470	2470	2470	2470	1
377	20240314	135500	83420495	2465	2465	2465	2465	9554
378	20240314	135400	59869885	2465	2470	2470	2465	467
379	20240314	135300	58716475	2475	2475	2475	2475	100
380	20240314	135200	58468975	2475	2480	2480	2475	2271
381	20240314	135100	52842825	2485	2490	2490	2485	341
382	20240314	135000	51995305	2485	2485	2485	2485	0
383	20240314	134900	51995305	2485	2485	2485	2485	30
384	20240314	134800	51920755	2490	2490	2490	2490	0
385	20240314	134700	51920755	2490	2490	2490	2490	0
386	20240314	134600	51920755	2490	2490	2490	2490	0
387	20240314	134500	51920755	2490	2490	2490	2490	50
388	20240314	134400	51796255	2485	2485	2485	2485	0
389	20240314	134300	51796255	2485	2485	2485	2485	0
390	20240314	134200	51796255	2485	2485	2485	2485	0
391	20240314	134100	51796255	2485	2485	2485	2485	0
392	20240314	134000	51796255	2485	2485	2485	2485	0
393	20240314	133900	51796255	2485	2485	2485	2485	0
394	20240314	133800	51796255	2485	2485	2485	2485	0
395	20240314	133700	51796255	2485	2485	2485	2485	0
396	20240314	133600	51796255	2485	2485	2485	2485	0
397	20240314	133500	51796255	2485	2485	2485	2485	4
398	20240314	133400	51786315	2485	2485	2485	2485	0
399	20240314	133300	51786315	2485	2485	2485	2485	0
400	20240314	133200	51786315	2485	2485	2485	2485	0
401	20240314	133100	51786315	2485	2485	2485	2485	0
402	20240314	133000	51786315	2485	2485	2485	2485	0
403	20240314	132900	51786315	2485	2485	2485	2485	0
404	20240314	132800	51786315	2485	2485	2485	2485	0
405	20240314	132700	51786315	2485	2485	2485	2485	0
406	20240314	132600	51786315	2485	2485	2485	2485	73
407	20240314	132500	51604910	2485	2485	2485	2485	0
408	20240314	132400	51604910	2485	2485	2485	2485	0
409	20240314	132300	51604910	2485	2485	2485	2485	0
410	20240314	132200	51604910	2485	2485	2485	2485	0
411	20240314	132100	51604910	2485	2485	2485	2485	0
412	20240314	132000	51604910	2485	2485	2485	2485	200
413	20240314	131900	51107910	2490	2490	2490	2490	0
414	20240314	131800	51107910	2490	2490	2490	2490	0
415	20240314	131700	51107910	2490	2490	2490	2490	0
416	20240314	131600	51107910	2490	2490	2490	2490	2
417	20240314	131500	51102930	2490	2490	2490	2490	0
418	20240314	131400	51102930	2490	2490	2490	2490	0
419	20240314	131300	51102930	2490	2490	2490	2490	10
420	20240314	131200	51078030	2485	2485	2485	2485	0
421	20240314	131100	51078030	2485	2485	2485	2485	0
422	20240314	131000	51078030	2485	2485	2485	2485	0
423	20240314	130900	51078030	2485	2485	2485	2485	0
424	20240314	130800	51078030	2485	2485	2485	2485	0
425	20240314	130700	51078030	2485	2485	2485	2485	0
426	20240314	130600	51078030	2485	2485	2485	2485	20
427	20240314	130500	51028330	2485	2485	2485	2485	0
428	20240314	130400	51028330	2485	2485	2485	2485	10
429	20240314	130300	51003480	2485	2485	2485	2485	0
430	20240314	130200	51003480	2485	2485	2485	2485	0
431	20240314	130100	51003480	2485	2485	2485	2485	0
432	20240314	130000	51003480	2485	2485	2485	2485	0
433	20240314	125900	51003480	2485	2485	2485	2485	200
434	20240314	125800	50506480	2485	2485	2485	2485	0
435	20240314	125700	50506480	2485	2485	2485	2485	0
436	20240314	125600	50506480	2485	2485	2485	2485	1
437	20240314	125500	50503995	2485	2485	2485	2485	0
438	20240314	125400	50503995	2485	2485	2485	2485	0
439	20240314	125300	50503995	2485	2485	2485	2485	0
440	20240314	125200	50503995	2485	2485	2485	2485	50
441	20240314	125100	50379745	2485	2485	2485	2485	0
442	20240314	125000	50379745	2485	2485	2485	2485	0
443	20240314	124900	50379745	2485	2485	2485	2485	1
444	20240314	124800	50377260	2485	2485	2485	2485	0
445	20240314	124700	50377260	2485	2485	2485	2485	0
446	20240314	124600	50377260	2485	2485	2485	2485	0
447	20240314	124500	50377260	2485	2485	2485	2485	0
448	20240314	124400	50377260	2485	2485	2485	2485	0
449	20240314	124300	50377260	2485	2485	2485	2485	0
450	20240314	124200	50377260	2485	2485	2485	2485	10
451	20240314	124100	50352410	2485	2485	2485	2485	0
452	20240314	124000	50352410	2485	2485	2485	2485	30
453	20240314	123900	50277860	2485	2485	2485	2485	0
454	20240314	123800	50277860	2485	2485	2485	2485	10
455	20240314	123700	50253010	2485	2485	2485	2485	0
456	20240314	123600	50253010	2485	2485	2485	2485	0
457	20240314	123500	50253010	2485	2485	2485	2485	3
458	20240314	123400	50245555	2480	2480	2480	2480	0
459	20240314	123300	50245555	2480	2480	2480	2480	77
460	20240314	123200	50054595	2480	2480	2480	2480	3
461	20240314	123100	50047155	2475	2475	2475	2475	0
462	20240314	123000	50047155	2475	2480	2480	2475	909
463	20240314	122900	47795270	2490	2490	2490	2490	0
464	20240314	122800	47795270	2490	2490	2490	2490	3
465	20240314	122700	47787800	2480	2480	2480	2480	0
466	20240314	122600	47787800	2480	2485	2485	2480	1859
467	20240314	122500	43168900	2490	2490	2490	2490	20
468	20240314	122400	43119100	2490	2490	2490	2490	20
469	20240314	122300	43069300	2490	2490	2490	2490	0
470	20240314	122200	43069300	2490	2490	2490	2490	0
471	20240314	122100	43069300	2490	2490	2490	2490	0
472	20240314	122000	43069300	2490	2490	2490	2490	0
473	20240314	121900	43069300	2490	2490	2490	2490	0
474	20240314	121800	43069300	2490	2490	2490	2490	0
475	20240314	121700	43069300	2490	2490	2490	2490	2
476	20240314	121600	43064320	2485	2485	2485	2485	295
477	20240314	121500	42331245	2485	2485	2485	2485	0
478	20240314	121400	42331245	2485	2485	2485	2485	0
479	20240314	121300	42331245	2485	2485	2485	2485	0
480	20240314	121200	42331245	2485	2485	2485	2485	2709
481	20240314	121100	35599380	2490	2490	2490	2490	5
482	20240314	121000	35586930	2490	2490	2490	2490	0
483	20240314	120900	35586930	2490	2490	2490	2490	0
484	20240314	120800	35586930	2490	2490	2490	2490	0
485	20240314	120700	35586930	2490	2490	2490	2490	163
486	20240314	120600	35181060	2490	2490	2490	2490	0
487	20240314	120500	35181060	2490	2490	2490	2490	0
488	20240314	120400	35181060	2490	2490	2490	2490	0
489	20240314	120300	35181060	2490	2490	2490	2490	0
490	20240314	120200	35181060	2490	2490	2490	2490	0
491	20240314	120100	35181060	2490	2490	2490	2490	0
492	20240314	120000	35181060	2490	2490	2490	2490	0
493	20240314	115900	35181060	2490	2490	2490	2490	0
494	20240314	115800	35181060	2490	2490	2490	2490	0
495	20240314	115700	35181060	2490	2490	2490	2490	0
496	20240314	115600	35181060	2490	2490	2490	2490	0
497	20240314	115500	35181060	2490	2490	2490	2490	0
498	20240314	115400	35181060	2490	2490	2490	2490	0
499	20240314	115300	35181060	2490	2490	2490	2490	0
500	20240314	115200	35181060	2490	2490	2490	2490	0
501	20240314	115100	35181060	2490	2490	2490	2490	0
502	20240314	115000	35181060	2490	2490	2490	2490	0
503	20240314	114900	35181060	2490	2490	2490	2490	0
504	20240314	114800	35181060	2490	2490	2490	2490	1
505	20240314	114700	35178570	2490	2490	2490	2490	0
506	20240314	114600	35178570	2490	2490	2490	2490	0
507	20240314	114500	35178570	2490	2490	2490	2490	0
508	20240314	114400	35178570	2490	2490	2490	2490	95
509	20240314	114300	34942020	2490	2490	2490	2490	0
510	20240314	114200	34942020	2490	2490	2490	2490	0
511	20240314	114100	34942020	2490	2490	2490	2490	0
512	20240314	114000	34942020	2490	2490	2490	2490	0
513	20240314	113900	34942020	2490	2490	2490	2490	0
514	20240314	113800	34942020	2490	2490	2490	2490	0
515	20240314	113700	34942020	2490	2490	2490	2490	0
516	20240314	113600	34942020	2490	2490	2490	2490	0
517	20240314	113500	34942020	2490	2490	2490	2490	0
518	20240314	113400	34942020	2490	2490	2490	2490	0
519	20240314	113300	34942020	2490	2490	2490	2490	0
520	20240314	113200	34942020	2490	2490	2490	2490	0
521	20240314	113100	34942020	2490	2490	2490	2490	0
522	20240314	113000	34942020	2490	2490	2490	2490	0
523	20240314	112900	34942020	2490	2490	2490	2490	0
524	20240314	112800	34942020	2490	2490	2490	2490	0
525	20240314	112700	34942020	2490	2490	2490	2490	117
526	20240314	112600	34650690	2500	2500	2500	2500	0
527	20240314	112500	34650690	2500	2500	2500	2500	0
528	20240314	112400	34650690	2500	2500	2500	2500	0
529	20240314	112300	34650690	2500	2500	2500	2500	0
530	20240314	112200	34650690	2500	2500	2500	2500	0
531	20240314	112100	34650690	2500	2500	2500	2500	0
532	20240314	112000	34650690	2500	2500	2500	2500	500
533	20240314	111900	33400690	2490	2490	2490	2490	0
534	20240314	111800	33400690	2490	2490	2490	2490	0
535	20240314	111700	33400690	2490	2490	2490	2490	1
536	20240314	111600	33398200	2490	2490	2490	2490	0
537	20240314	111500	33398200	2490	2490	2490	2490	0
538	20240314	111400	33398200	2490	2490	2490	2490	0
539	20240314	111300	33398200	2490	2490	2490	2490	4
540	20240314	111200	33388240	2485	2485	2485	2485	2
541	20240314	111100	33383270	2480	2480	2480	2480	0
542	20240314	111000	33383270	2480	2480	2480	2480	84
543	20240314	110900	33174950	2495	2495	2495	2495	0
544	20240314	110800	33174950	2495	2495	2495	2495	10
545	20240314	110700	33150000	2480	2480	2480	2480	97
546	20240314	110600	32909440	2480	2480	2480	2480	16
547	20240314	110500	32869760	2480	2480	2480	2480	31
548	20240314	110400	32792880	2480	2480	2480	2480	40
549	20240314	110300	32693680	2480	2480	2480	2480	24
550	20240314	110200	32634160	2480	2480	2480	2480	0
551	20240314	110100	32634160	2480	2480	2480	2480	705
552	20240314	110000	30885760	2480	2480	2480	2480	190
553	20240314	105900	30414560	2480	2480	2480	2480	0
554	20240314	105800	30414560	2480	2480	2480	2480	0
555	20240314	105700	30414560	2480	2480	2480	2480	0
556	20240314	105600	30414560	2480	2480	2480	2480	0
557	20240314	105500	30414560	2480	2480	2480	2480	0
558	20240314	105400	30414560	2480	2480	2480	2480	0
559	20240314	105300	30414560	2480	2490	2490	2480	1328
560	20240314	105200	27117885	2490	2490	2490	2490	400
561	20240314	105100	26121885	2490	2490	2490	2490	0
562	20240314	105000	26121885	2490	2490	2490	2490	0
563	20240314	104900	26121885	2490	2490	2490	2490	0
564	20240314	104800	26121885	2490	2490	2490	2490	263
565	20240314	104700	25467015	2490	2490	2490	2490	0
566	20240314	104600	25467015	2490	2490	2490	2490	11
567	20240314	104500	25439625	2490	2490	2490	2490	3
568	20240314	104400	25432155	2490	2490	2490	2490	0
569	20240314	104300	25432155	2490	2490	2490	2490	394
570	20240314	104200	24451095	2490	2490	2490	2490	200
571	20240314	104100	23953095	2490	2490	2490	2490	0
572	20240314	104000	23953095	2490	2490	2490	2490	0
573	20240314	103900	23953095	2490	2490	2490	2490	0
574	20240314	103800	23953095	2490	2490	2490	2490	5
575	20240314	103700	23940645	2490	2490	2490	2490	0
576	20240314	103600	23940645	2490	2490	2490	2490	0
577	20240314	103500	23940645	2490	2490	2490	2490	0
578	20240314	103400	23940645	2490	2490	2490	2490	0
579	20240314	103300	23940645	2490	2490	2490	2490	0
580	20240314	103200	23940645	2490	2490	2490	2490	0
581	20240314	103100	23940645	2490	2490	2490	2490	0
582	20240314	103000	23940645	2490	2490	2490	2490	4
583	20240314	102900	23930685	2490	2490	2490	2490	2
584	20240314	102800	23925705	2490	2490	2490	2490	6
585	20240314	102700	23910765	2490	2490	2490	2490	0
586	20240314	102600	23910765	2490	2490	2490	2490	0
587	20240314	102500	23910765	2490	2490	2490	2490	3
588	20240314	102400	23903295	2490	2490	2490	2490	3
589	20240314	102300	23895825	2490	2495	2495	2490	333
590	20240314	102200	23066630	2495	2495	2495	2495	0
591	20240314	102100	23066630	2495	2495	2495	2495	0
592	20240314	102000	23066630	2495	2495	2495	2495	0
593	20240314	101900	23066630	2495	2495	2495	2495	0
594	20240314	101800	23066630	2495	2495	2495	2495	0
595	20240314	101700	23066630	2495	2495	2495	2495	0
596	20240314	101600	23066630	2495	2495	2495	2495	0
597	20240314	101500	23066630	2495	2495	2495	2495	2
598	20240314	101400	23061640	2485	2485	2485	2485	0
599	20240314	101300	23061640	2485	2485	2485	2485	0
600	20240314	101200	23061640	2485	2485	2485	2485	5
601	20240314	101100	23049215	2485	2485	2485	2485	0
602	20240314	101000	23049215	2485	2485	2485	2485	200
603	20240314	100900	22552215	2490	2490	2490	2490	0
604	20240314	100800	22552215	2490	2490	2490	2490	0
605	20240314	100700	22552215	2490	2490	2490	2490	0
606	20240314	100600	22552215	2490	2490	2490	2485	527
607	20240314	100500	21239990	2490	2490	2490	2490	31
608	20240314	100400	21162800	2490	2490	2490	2490	0
609	20240314	100300	21162800	2490	2490	2490	2490	0
610	20240314	100200	21162800	2490	2490	2490	2490	0
611	20240314	100100	21162800	2490	2490	2490	2490	4
612	20240314	100000	21152840	2485	2490	2490	2485	2488
613	20240314	095900	14969185	2495	2495	2495	2495	0
614	20240314	095800	14969185	2495	2495	2495	2495	0
615	20240314	095700	14969185	2495	2495	2495	2495	10
616	20240314	095600	14944235	2495	2495	2495	2495	0
617	20240314	095500	14944235	2495	2495	2495	2495	1
618	20240314	095400	14941740	2495	2495	2495	2495	0
619	20240314	095300	14941740	2495	2495	2495	2495	45
620	20240314	095200	14829465	2490	2490	2490	2490	185
621	20240314	095100	14368815	2485	2490	2490	2485	6
622	20240314	095000	14353885	2490	2490	2490	2490	10
623	20240314	094900	14328985	2490	2490	2490	2490	4
624	20240314	094800	14319025	2490	2490	2490	2490	0
625	20240314	094700	14319025	2490	2490	2490	2485	133
626	20240314	094600	13987900	2490	2490	2490	2490	0
627	20240314	094500	13987900	2490	2490	2490	2490	4
628	20240314	094400	13977940	2490	2490	2490	2490	0
629	20240314	094300	13977940	2490	2490	2490	2490	154
630	20240314	094200	13594480	2490	2490	2490	2490	5
631	20240314	094100	13582030	2490	2485	2490	2485	11
632	20240314	094000	13554645	2480	2480	2480	2480	0
633	20240314	093900	13554645	2480	2480	2480	2480	0
634	20240314	093800	13554645	2480	2480	2480	2480	0
635	20240314	093700	13554645	2480	2480	2480	2480	0
636	20240314	093600	13554645	2480	2480	2480	2480	0
637	20240314	093500	13554645	2480	2485	2485	2480	282
638	20240314	093400	12855280	2490	2490	2490	2490	5
639	20240314	093300	12842830	2495	2480	2495	2480	304
640	20240314	093200	12088895	2480	2480	2480	2480	661
641	20240314	093100	10449615	2480	2480	2480	2480	26
642	20240314	093000	10385135	2480	2480	2480	2480	563
643	20240314	092900	8988895	2480	2490	2490	2480	223
644	20240314	092800	8435750	2490	2490	2490	2490	4
645	20240314	092700	8425790	2495	2495	2495	2495	6
646	20240314	092600	8410820	2495	2495	2495	2495	50
647	20240314	092500	8286070	2495	2490	2495	2490	25
648	20240314	092400	8223705	2485	2500	2505	2485	690
649	20240314	092300	6499475	2500	2505	2505	2500	1427
650	20240314	092200	2925095	2510	2505	2510	2505	15
651	20240314	092100	2887515	2510	2510	2510	2510	10
652	20240314	092000	2862415	2510	2510	2515	2510	392
653	20240314	091900	1878485	2510	2510	2510	2510	51
654	20240314	091800	1750475	2510	2510	2510	2510	0
655	20240314	091700	1750475	2510	2510	2510	2510	50
656	20240314	091600	1624975	2515	2515	2515	2515	14
657	20240314	091500	1589765	2515	2515	2515	2515	0
658	20240314	091400	1589765	2515	2515	2515	2515	3
659	20240314	091300	1582220	2515	2515	2515	2515	60
660	20240314	091200	1431320	2520	2520	2520	2520	5
661	20240314	091100	1418720	2520	2520	2520	2520	50
662	20240314	091000	1292720	2520	2520	2520	2520	0
663	20240314	090900	1292720	2520	2520	2520	2520	4
664	20240314	090800	1282640	2520	2520	2520	2520	3
665	20240314	090700	1275080	2520	2520	2520	2520	11
666	20240314	090600	1247360	2520	2525	2525	2520	9
667	20240314	090500	1224660	2530	2530	2530	2530	0
668	20240314	090400	1224660	2530	2530	2530	2530	214
669	20240314	090300	683240	2535	2535	2535	2535	5
670	20240314	090200	670565	2540	2540	2540	2540	146
671	20240314	090100	299725	2540	2540	2540	2540	100
672	20240314	090000	45725	2545	2540	2545	2540	18