KissMeData/224060/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204100	58152580	5300	5300	5300	5300	394
3	20240314	204000	58152580	5300	5300	5300	5300	0
4	20240314	203900	58152580	5300	5300	5300	5300	0
5	20240314	203800	58152580	5300	5300	5300	5300	0
6	20240314	203700	58152580	5300	5300	5300	5300	0
7	20240314	203600	58152580	5300	5300	5300	5300	0
8	20240314	203500	58152580	5300	5300	5300	5300	0
9	20240314	203400	58152580	5300	5300	5300	5300	0
10	20240314	203300	58152580	5300	5300	5300	5300	0
11	20240314	203200	58152580	5300	5300	5300	5300	0
12	20240314	203100	58152580	5300	5300	5300	5300	0
13	20240314	203000	58152580	5300	5300	5300	5300	0
14	20240314	202900	58152580	5300	5300	5300	5300	0
15	20240314	202800	58152580	5300	5300	5300	5300	0
16	20240314	202700	58152580	5300	5300	5300	5300	0
17	20240314	202600	58152580	5300	5300	5300	5300	0
18	20240314	202500	58152580	5300	5300	5300	5300	0
19	20240314	202400	58152580	5300	5300	5300	5300	0
20	20240314	202300	58152580	5300	5300	5300	5300	0
21	20240314	202200	58152580	5300	5300	5300	5300	0
22	20240314	202100	58152580	5300	5300	5300	5300	0
23	20240314	202000	58152580	5300	5300	5300	5300	0
24	20240314	201900	58152580	5300	5300	5300	5300	0
25	20240314	201800	58152580	5300	5300	5300	5300	0
26	20240314	201700	58152580	5300	5300	5300	5300	0
27	20240314	201600	58152580	5300	5300	5300	5300	0
28	20240314	201500	58152580	5300	5300	5300	5300	0
29	20240314	201400	58152580	5300	5300	5300	5300	0
30	20240314	201300	58152580	5300	5300	5300	5300	0
31	20240314	201200	58152580	5300	5300	5300	5300	0
32	20240314	201100	58152580	5300	5300	5300	5300	394
33	20240314	201000	58152580	5300	5300	5300	5300	0
34	20240314	200900	58152580	5300	5300	5300	5300	0
35	20240314	200800	58152580	5300	5300	5300	5300	0
36	20240314	200700	58152580	5300	5300	5300	5300	0
37	20240314	200600	58152580	5300	5300	5300	5300	0
38	20240314	200500	58152580	5300	5300	5300	5300	0
39	20240314	200400	58152580	5300	5300	5300	5300	0
40	20240314	200300	58152580	5300	5300	5300	5300	0
41	20240314	200200	58152580	5300	5300	5300	5300	0
42	20240314	200100	58152580	5300	5300	5300	5300	0
43	20240314	200000	58152580	5300	5300	5300	5300	0
44	20240314	195900	58152580	5300	5300	5300	5300	0
45	20240314	195800	58152580	5300	5300	5300	5300	0
46	20240314	195700	58152580	5300	5300	5300	5300	0
47	20240314	195600	58152580	5300	5300	5300	5300	0
48	20240314	195500	58152580	5300	5300	5300	5300	0
49	20240314	195400	58152580	5300	5300	5300	5300	0
50	20240314	195300	58152580	5300	5300	5300	5300	0
51	20240314	195200	58152580	5300	5300	5300	5300	0
52	20240314	195100	58152580	5300	5300	5300	5300	0
53	20240314	195000	58152580	5300	5300	5300	5300	0
54	20240314	194900	58152580	5300	5300	5300	5300	0
55	20240314	194800	58152580	5300	5300	5300	5300	0
56	20240314	194700	58152580	5300	5300	5300	5300	0
57	20240314	194600	58152580	5300	5300	5300	5300	0
58	20240314	194500	58152580	5300	5300	5300	5300	0
59	20240314	194400	58152580	5300	5300	5300	5300	0
60	20240314	194300	58152580	5300	5300	5300	5300	0
61	20240314	194200	58152580	5300	5300	5300	5300	0
62	20240314	194100	58152580	5300	5300	5300	5300	394
63	20240314	194000	58152580	5300	5300	5300	5300	0
64	20240314	193900	58152580	5300	5300	5300	5300	0
65	20240314	193800	58152580	5300	5300	5300	5300	0
66	20240314	193700	58152580	5300	5300	5300	5300	0
67	20240314	193600	58152580	5300	5300	5300	5300	0
68	20240314	193500	58152580	5300	5300	5300	5300	0
69	20240314	193400	58152580	5300	5300	5300	5300	0
70	20240314	193300	58152580	5300	5300	5300	5300	0
71	20240314	193200	58152580	5300	5300	5300	5300	0
72	20240314	193100	58152580	5300	5300	5300	5300	0
73	20240314	193000	58152580	5300	5300	5300	5300	0
74	20240314	192900	58152580	5300	5300	5300	5300	0
75	20240314	192800	58152580	5300	5300	5300	5300	0
76	20240314	192700	58152580	5300	5300	5300	5300	0
77	20240314	192600	58152580	5300	5300	5300	5300	0
78	20240314	192500	58152580	5300	5300	5300	5300	0
79	20240314	192400	58152580	5300	5300	5300	5300	0
80	20240314	192300	58152580	5300	5300	5300	5300	0
81	20240314	192200	58152580	5300	5300	5300	5300	0
82	20240314	192100	58152580	5300	5300	5300	5300	0
83	20240314	192000	58152580	5300	5300	5300	5300	0
84	20240314	191900	58152580	5300	5300	5300	5300	0
85	20240314	191800	58152580	5300	5300	5300	5300	0
86	20240314	191700	58152580	5300	5300	5300	5300	0
87	20240314	191600	58152580	5300	5300	5300	5300	0
88	20240314	191500	58152580	5300	5300	5300	5300	0
89	20240314	191400	58152580	5300	5300	5300	5300	0
90	20240314	191300	58152580	5300	5300	5300	5300	0
91	20240314	191200	58152580	5300	5300	5300	5300	0
92	20240314	191100	58152580	5300	5300	5300	5300	394
93	20240314	191000	58152580	5300	5300	5300	5300	0
94	20240314	190900	58152580	5300	5300	5300	5300	0
95	20240314	190800	58152580	5300	5300	5300	5300	0
96	20240314	190700	58152580	5300	5300	5300	5300	0
97	20240314	190600	58152580	5300	5300	5300	5300	0
98	20240314	190500	58152580	5300	5300	5300	5300	0
99	20240314	190400	58152580	5300	5300	5300	5300	0
100	20240314	190300	58152580	5300	5300	5300	5300	0
101	20240314	190200	58152580	5300	5300	5300	5300	0
102	20240314	190100	58152580	5300	5300	5300	5300	0
103	20240314	190000	58152580	5300	5300	5300	5300	0
104	20240314	185900	58152580	5300	5300	5300	5300	0
105	20240314	185800	58152580	5300	5300	5300	5300	0
106	20240314	185700	58152580	5300	5300	5300	5300	0
107	20240314	185600	58152580	5300	5300	5300	5300	0
108	20240314	185500	58152580	5300	5300	5300	5300	0
109	20240314	185400	58152580	5300	5300	5300	5300	0
110	20240314	185300	58152580	5300	5300	5300	5300	0
111	20240314	185200	58152580	5300	5300	5300	5300	0
112	20240314	185100	58152580	5300	5300	5300	5300	0
113	20240314	185000	58152580	5300	5300	5300	5300	0
114	20240314	184900	58152580	5300	5300	5300	5300	0
115	20240314	184800	58152580	5300	5300	5300	5300	0
116	20240314	184700	58152580	5300	5300	5300	5300	0
117	20240314	184600	58152580	5300	5300	5300	5300	0
118	20240314	184500	58152580	5300	5300	5300	5300	0
119	20240314	184400	58152580	5300	5300	5300	5300	0
120	20240314	184300	58152580	5300	5300	5300	5300	0
121	20240314	184200	58152580	5300	5300	5300	5300	0
122	20240314	184100	58152580	5300	5300	5300	5300	394
123	20240314	184000	58152580	5300	5300	5300	5300	0
124	20240314	183900	58152580	5300	5300	5300	5300	0
125	20240314	183800	58152580	5300	5300	5300	5300	0
126	20240314	183700	58152580	5300	5300	5300	5300	0
127	20240314	183600	58152580	5300	5300	5300	5300	0
128	20240314	183500	58152580	5300	5300	5300	5300	0
129	20240314	183400	58152580	5300	5300	5300	5300	0
130	20240314	183300	58152580	5300	5300	5300	5300	0
131	20240314	183200	58152580	5300	5300	5300	5300	0
132	20240314	183100	58152580	5300	5300	5300	5300	0
133	20240314	183000	58152580	5300	5300	5300	5300	0
134	20240314	182900	58152580	5300	5300	5300	5300	0
135	20240314	182800	58152580	5300	5300	5300	5300	0
136	20240314	182700	58152580	5300	5300	5300	5300	0
137	20240314	182600	58152580	5300	5300	5300	5300	0
138	20240314	182500	58152580	5300	5300	5300	5300	0
139	20240314	182400	58152580	5300	5300	5300	5300	0
140	20240314	182300	58152580	5300	5300	5300	5300	0
141	20240314	182200	58152580	5300	5300	5300	5300	0
142	20240314	182100	58152580	5300	5300	5300	5300	0
143	20240314	182000	58152580	5300	5300	5300	5300	0
144	20240314	181900	58152580	5300	5300	5300	5300	0
145	20240314	181800	58152580	5300	5300	5300	5300	0
146	20240314	181700	58152580	5300	5300	5300	5300	0
147	20240314	181600	58152580	5300	5300	5300	5300	0
148	20240314	181500	58152580	5300	5300	5300	5300	0
149	20240314	181400	58152580	5300	5300	5300	5300	0
150	20240314	181300	58152580	5300	5300	5300	5300	0
151	20240314	181200	58152580	5300	5300	5300	5300	0
152	20240314	181100	58152580	5300	5300	5300	5300	394
153	20240314	181000	58152580	5300	5300	5300	5300	0
154	20240314	180900	58152580	5300	5300	5300	5300	0
155	20240314	180800	58152580	5300	5300	5300	5300	0
156	20240314	180700	58152580	5300	5300	5300	5300	0
157	20240314	180600	58152580	5300	5300	5300	5300	0
158	20240314	180500	58152580	5300	5300	5300	5300	0
159	20240314	180400	58152580	5300	5300	5300	5300	0
160	20240314	180300	58152580	5300	5300	5300	5300	0
161	20240314	180200	58152580	5300	5300	5300	5300	0
162	20240314	180100	58152580	5300	5300	5300	5300	0
163	20240314	180000	58152580	5300	5300	5300	5300	0
164	20240314	175900	58152580	5300	5300	5300	5300	0
165	20240314	175800	58152580	5300	5300	5300	5300	0
166	20240314	175700	58152580	5300	5300	5300	5300	0
167	20240314	175600	58152580	5300	5300	5300	5300	0
168	20240314	175500	58152580	5300	5300	5300	5300	0
169	20240314	175400	58152580	5300	5300	5300	5300	0
170	20240314	175300	58152580	5300	5300	5300	5300	0
171	20240314	175200	58152580	5300	5300	5300	5300	0
172	20240314	175100	58152580	5300	5300	5300	5300	0
173	20240314	175000	58152580	5300	5300	5300	5300	0
174	20240314	174900	58152580	5300	5300	5300	5300	0
175	20240314	174800	58152580	5300	5300	5300	5300	0
176	20240314	174700	58152580	5300	5300	5300	5300	0
177	20240314	174600	58152580	5300	5300	5300	5300	0
178	20240314	174500	58152580	5300	5300	5300	5300	0
179	20240314	174400	58152580	5300	5300	5300	5300	0
180	20240314	174300	58152580	5300	5300	5300	5300	0
181	20240314	174200	58152580	5300	5300	5300	5300	0
182	20240314	174100	58152580	5300	5300	5300	5300	394
183	20240314	174000	58152580	5300	5300	5300	5300	0
184	20240314	173900	58152580	5300	5300	5300	5300	0
185	20240314	173800	58152580	5300	5300	5300	5300	0
186	20240314	173700	58152580	5300	5300	5300	5300	0
187	20240314	173600	58152580	5300	5300	5300	5300	0
188	20240314	173500	58152580	5300	5300	5300	5300	0
189	20240314	173400	58152580	5300	5300	5300	5300	0
190	20240314	173300	58152580	5300	5300	5300	5300	0
191	20240314	173200	58152580	5300	5300	5300	5300	0
192	20240314	173100	58152580	5300	5300	5300	5300	0
193	20240314	173000	58152580	5300	5300	5300	5300	0
194	20240314	172900	58152580	5300	5300	5300	5300	0
195	20240314	172800	58152580	5300	5300	5300	5300	0
196	20240314	172700	58152580	5300	5300	5300	5300	0
197	20240314	172600	58152580	5300	5300	5300	5300	0
198	20240314	172500	58152580	5300	5300	5300	5300	0
199	20240314	172400	58152580	5300	5300	5300	5300	0
200	20240314	172300	58152580	5300	5300	5300	5300	0
201	20240314	172200	58152580	5300	5300	5300	5300	0
202	20240314	172100	58152580	5300	5300	5300	5300	0
203	20240314	172000	58152580	5300	5300	5300	5300	0
204	20240314	171900	58152580	5300	5300	5300	5300	0
205	20240314	171800	58152580	5300	5300	5300	5300	0
206	20240314	171700	58152580	5300	5300	5300	5300	0
207	20240314	171600	58152580	5300	5300	5300	5300	0
208	20240314	171500	58152580	5300	5300	5300	5300	0
209	20240314	171400	58152580	5300	5300	5300	5300	0
210	20240314	171300	58152580	5300	5300	5300	5300	0
211	20240314	171200	58152580	5300	5300	5300	5300	0
212	20240314	171100	58152580	5300	5300	5300	5300	394
213	20240314	171000	58152580	5300	5300	5300	5300	0
214	20240314	170900	58152580	5300	5300	5300	5300	0
215	20240314	170800	58152580	5300	5300	5300	5300	0
216	20240314	170700	58152580	5300	5300	5300	5300	0
217	20240314	170600	58152580	5300	5300	5300	5300	0
218	20240314	170500	58152580	5300	5300	5300	5300	0
219	20240314	170400	58152580	5300	5300	5300	5300	0
220	20240314	170300	58152580	5300	5300	5300	5300	0
221	20240314	170200	58152580	5300	5300	5300	5300	0
222	20240314	170100	58152580	5300	5300	5300	5300	0
223	20240314	170000	58152580	5300	5300	5300	5300	0
224	20240314	165900	58152580	5300	5300	5300	5300	0
225	20240314	165800	58152580	5300	5300	5300	5300	0
226	20240314	165700	58152580	5300	5300	5300	5300	0
227	20240314	165600	58152580	5300	5300	5300	5300	0
228	20240314	165500	58152580	5300	5300	5300	5300	0
229	20240314	165400	58152580	5300	5300	5300	5300	0
230	20240314	165300	58152580	5300	5300	5300	5300	0
231	20240314	165200	58152580	5300	5300	5300	5300	0
232	20240314	165100	58152580	5300	5300	5300	5300	0
233	20240314	165000	58152580	5300	5300	5300	5300	0
234	20240314	164900	58152580	5300	5300	5300	5300	0
235	20240314	164800	58152580	5300	5300	5300	5300	0
236	20240314	164700	58152580	5300	5300	5300	5300	0
237	20240314	164600	58152580	5300	5300	5300	5300	0
238	20240314	164500	58152580	5300	5300	5300	5300	0
239	20240314	164400	58152580	5300	5300	5300	5300	0
240	20240314	164300	58152580	5300	5300	5300	5300	0
241	20240314	164200	58152580	5300	5300	5300	5300	0
242	20240314	164100	58152580	5300	5300	5300	5300	394
243	20240314	164000	58152580	5300	5300	5300	5300	0
244	20240314	163900	58152580	5300	5300	5300	5300	0
245	20240314	163800	58152580	5300	5300	5300	5300	0
246	20240314	163700	58152580	5300	5300	5300	5300	0
247	20240314	163600	58152580	5300	5300	5300	5300	0
248	20240314	163500	58152580	5300	5300	5300	5300	0
249	20240314	163400	58152580	5300	5300	5300	5300	0
250	20240314	163300	58152580	5300	5300	5300	5300	0
251	20240314	163200	58152580	5300	5300	5300	5300	0
252	20240314	163100	58152580	5300	5300	5300	5300	0
253	20240314	163000	58152580	5300	5300	5300	5300	0
254	20240314	162900	58152580	5300	5300	5300	5300	0
255	20240314	162800	58152580	5300	5300	5300	5300	0
256	20240314	162700	58152580	5300	5300	5300	5300	0
257	20240314	162600	58152580	5300	5300	5300	5300	0
258	20240314	162500	58152580	5300	5300	5300	5300	0
259	20240314	162400	58152580	5300	5300	5300	5300	0
260	20240314	162300	58152580	5300	5300	5300	5300	0
261	20240314	162200	58152580	5300	5300	5300	5300	0
262	20240314	162100	58152580	5300	5300	5300	5300	0
263	20240314	162000	58152580	5300	5300	5300	5300	0
264	20240314	161900	58152580	5300	5300	5300	5300	0
265	20240314	161800	58152580	5300	5300	5300	5300	0
266	20240314	161700	58152580	5300	5300	5300	5300	0
267	20240314	161600	58152580	5300	5300	5300	5300	0
268	20240314	161500	58152580	5300	5300	5300	5300	0
269	20240314	161400	58152580	5300	5300	5300	5300	0
270	20240314	161300	58152580	5300	5300	5300	5300	0
271	20240314	161200	58152580	5300	5300	5300	5300	0
272	20240314	161100	58152580	5300	5300	5300	5300	394
273	20240314	161000	58152580	5300	5300	5300	5300	0
274	20240314	160900	58152580	5300	5300	5300	5300	0
275	20240314	160800	58152580	5300	5300	5300	5300	0
276	20240314	160700	58152580	5300	5300	5300	5300	0
277	20240314	160600	58152580	5300	5300	5300	5300	0
278	20240314	160500	58152580	5300	5300	5300	5300	0
279	20240314	160400	58152580	5300	5300	5300	5300	0
280	20240314	160300	58152580	5300	5300	5300	5300	0
281	20240314	160200	58152580	5300	5300	5300	5300	0
282	20240314	160100	58152580	5300	5300	5300	5300	0
283	20240314	160000	58152580	5300	5300	5300	5300	0
284	20240314	155900	58152580	5300	5300	5300	5300	0
285	20240314	155800	58152580	5300	5300	5300	5300	0
286	20240314	155700	58152580	5300	5300	5300	5300	0
287	20240314	155600	58152580	5300	5300	5300	5300	0
288	20240314	155500	58152580	5300	5300	5300	5300	0
289	20240314	155400	58152580	5300	5300	5300	5300	0
290	20240314	155300	58152580	5300	5300	5300	5300	0
291	20240314	155200	58152580	5300	5300	5300	5300	0
292	20240314	155100	58152580	5300	5300	5300	5300	0
293	20240314	155000	58152580	5300	5300	5300	5300	0
294	20240314	154900	58152580	5300	5300	5300	5300	0
295	20240314	154800	58152580	5300	5300	5300	5300	0
296	20240314	154700	58152580	5300	5300	5300	5300	0
297	20240314	154600	58152580	5300	5300	5300	5300	0
298	20240314	154500	58152580	5300	5300	5300	5300	0
299	20240314	154400	58152580	5300	5300	5300	5300	0
300	20240314	154300	58152580	5300	5300	5300	5300	0
301	20240314	154200	58152580	5300	5300	5300	5300	0
302	20240314	154100	58152580	5300	5300	5300	5300	394
303	20240314	154000	58152580	5300	5300	5300	5300	0
304	20240314	153900	58152580	5300	5300	5300	5300	0
305	20240314	153800	58152580	5300	5300	5300	5300	0
306	20240314	153700	58152580	5300	5300	5300	5300	0
307	20240314	153600	58152580	5300	5300	5300	5300	0
308	20240314	153500	58152580	5300	5300	5300	5300	0
309	20240314	153400	58152580	5300	5300	5300	5300	0
310	20240314	153300	58152580	5300	5300	5300	5300	0
311	20240314	153200	58152580	5300	5300	5300	5300	0
312	20240314	153100	58152580	5300	5300	5300	5300	0
313	20240314	153000	58152580	5300	5300	5300	5300	394
314	20240314	152900	56064380	5370	5370	5370	5370	0
315	20240314	152800	56064380	5370	5370	5370	5370	0
316	20240314	152700	56064380	5370	5370	5370	5370	0
317	20240314	152600	56064380	5370	5370	5370	5370	0
318	20240314	152500	56064380	5370	5370	5370	5370	0
319	20240314	152400	56064380	5370	5370	5370	5370	0
320	20240314	152300	56064380	5370	5370	5370	5370	0
321	20240314	152200	56064380	5370	5370	5370	5370	0
322	20240314	152100	56064380	5370	5370	5370	5370	0
323	20240314	152000	56064380	5370	5370	5370	5370	0
324	20240314	151900	56064380	5370	5370	5370	5370	0
325	20240314	151800	56064380	5370	5370	5370	5370	7
326	20240314	151700	56026790	5370	5370	5370	5370	1
327	20240314	151600	56021420	5340	5340	5340	5340	0
328	20240314	151500	56021420	5340	5350	5350	5340	49
329	20240314	151400	55759730	5340	5340	5340	5340	0
330	20240314	151300	55759730	5340	5350	5350	5340	65
331	20240314	151200	55412620	5340	5340	5340	5340	47
332	20240314	151100	55161640	5370	5370	5370	5370	1
333	20240314	151000	55156270	5360	5350	5360	5350	11
334	20240314	150900	55097320	5360	5360	5360	5360	0
335	20240314	150800	55097320	5360	5360	5360	5360	0
336	20240314	150700	55097320	5360	5350	5360	5350	135
337	20240314	150600	54373750	5360	5340	5360	5340	139
338	20240314	150500	53631240	5340	5340	5340	5340	0
339	20240314	150400	53631240	5340	5340	5340	5340	0
340	20240314	150300	53631240	5340	5340	5340	5340	0
341	20240314	150200	53631240	5340	5340	5340	5340	0
342	20240314	150100	53631240	5340	5340	5340	5340	1
343	20240314	150000	53625900	5350	5350	5350	5350	0
344	20240314	145900	53625900	5350	5350	5350	5350	0
345	20240314	145800	53625900	5350	5350	5350	5350	0
346	20240314	145700	53625900	5350	5350	5350	5350	0
347	20240314	145600	53625900	5350	5350	5350	5350	1
348	20240314	145500	53620550	5330	5330	5330	5330	6
349	20240314	145400	53588570	5350	5350	5350	5350	0
350	20240314	145300	53588570	5350	5350	5350	5350	1
351	20240314	145200	53583220	5340	5340	5340	5340	0
352	20240314	145100	53583220	5340	5340	5340	5340	0
353	20240314	145000	53583220	5340	5340	5340	5340	1
354	20240314	144900	53577880	5360	5360	5360	5360	0
355	20240314	144800	53577880	5360	5360	5360	5360	0
356	20240314	144700	53577880	5360	5360	5360	5360	0
357	20240314	144600	53577880	5360	5360	5360	5360	0
358	20240314	144500	53577880	5360	5360	5360	5360	0
359	20240314	144400	53577880	5360	5360	5360	5360	1
360	20240314	144300	53572520	5350	5350	5350	5350	0
361	20240314	144200	53572520	5350	5350	5350	5350	1
362	20240314	144100	53567170	5360	5360	5360	5360	0
363	20240314	144000	53567170	5360	5340	5360	5340	88
364	20240314	143900	53096410	5340	5340	5340	5340	1
365	20240314	143800	53091070	5330	5330	5330	5330	1
366	20240314	143700	53085740	5340	5340	5340	5340	0
367	20240314	143600	53085740	5340	5340	5340	5340	0
368	20240314	143500	53085740	5340	5340	5340	5340	0
369	20240314	143400	53085740	5340	5340	5340	5340	202
370	20240314	143300	52007060	5340	5340	5340	5340	0
371	20240314	143200	52007060	5340	5340	5340	5340	0
372	20240314	143100	52007060	5340	5340	5340	5340	0
373	20240314	143000	52007060	5340	5340	5340	5340	109
374	20240314	142900	51425000	5340	5340	5340	5340	0
375	20240314	142800	51425000	5340	5340	5340	5340	100
376	20240314	142700	50891000	5350	5350	5350	5350	0
377	20240314	142600	50891000	5350	5350	5350	5350	0
378	20240314	142500	50891000	5350	5350	5350	5350	0
379	20240314	142400	50891000	5350	5350	5350	5350	0
380	20240314	142300	50891000	5350	5350	5350	5350	0
381	20240314	142200	50891000	5350	5350	5350	5350	0
382	20240314	142100	50891000	5350	5350	5350	5350	0
383	20240314	142000	50891000	5350	5350	5350	5350	0
384	20240314	141900	50891000	5350	5350	5350	5350	0
385	20240314	141800	50891000	5350	5350	5350	5350	0
386	20240314	141700	50891000	5350	5350	5350	5350	0
387	20240314	141600	50891000	5350	5350	5350	5350	0
388	20240314	141500	50891000	5350	5350	5350	5350	0
389	20240314	141400	50891000	5350	5350	5350	5350	1
390	20240314	141300	50885650	5310	5310	5310	5310	0
391	20240314	141200	50885650	5310	5310	5310	5310	0
392	20240314	141100	50885650	5310	5310	5310	5310	0
393	20240314	141000	50885650	5310	5310	5310	5310	0
394	20240314	140900	50885650	5310	5310	5310	5310	0
395	20240314	140800	50885650	5310	5310	5310	5310	0
396	20240314	140700	50885650	5310	5310	5310	5310	20
397	20240314	140600	50779450	5310	5310	5310	5310	0
398	20240314	140500	50779450	5310	5310	5310	5310	0
399	20240314	140400	50779450	5310	5320	5320	5310	60
400	20240314	140300	50460450	5360	5360	5360	5360	0
401	20240314	140200	50460450	5360	5360	5360	5360	0
402	20240314	140100	50460450	5360	5360	5360	5360	0
403	20240314	140000	50460450	5360	5360	5360	5360	0
404	20240314	135900	50460450	5360	5360	5360	5360	0
405	20240314	135800	50460450	5360	5360	5360	5360	0
406	20240314	135700	50460450	5360	5360	5360	5360	452
407	20240314	135600	48037730	5360	5360	5360	5360	1
408	20240314	135500	48032370	5370	5370	5370	5370	0
409	20240314	135400	48032370	5370	5370	5370	5370	0
410	20240314	135300	48032370	5370	5370	5370	5370	0
411	20240314	135200	48032370	5370	5370	5370	5370	0
412	20240314	135100	48032370	5370	5370	5370	5370	0
413	20240314	135000	48032370	5370	5370	5370	5370	0
414	20240314	134900	48032370	5370	5370	5370	5370	0
415	20240314	134800	48032370	5370	5370	5370	5370	2
416	20240314	134700	48021630	5370	5370	5370	5370	0
417	20240314	134600	48021630	5370	5360	5370	5360	140
418	20240314	134500	47270130	5290	5390	5390	5290	3751
419	20240314	134400	27389230	5380	5380	5380	5380	0
420	20240314	134300	27389230	5380	5380	5380	5380	0
421	20240314	134200	27389230	5380	5380	5380	5380	3
422	20240314	134100	27373090	5380	5370	5380	5370	11
423	20240314	134000	27313920	5390	5390	5390	5390	0
424	20240314	133900	27313920	5390	5390	5390	5390	0
425	20240314	133800	27313920	5390	5390	5390	5390	0
426	20240314	133700	27313920	5390	5390	5390	5390	0
427	20240314	133600	27313920	5390	5390	5390	5390	0
428	20240314	133500	27313920	5390	5390	5390	5390	0
429	20240314	133400	27313920	5390	5390	5390	5390	0
430	20240314	133300	27313920	5390	5390	5390	5390	0
431	20240314	133200	27313920	5390	5390	5390	5390	0
432	20240314	133100	27313920	5390	5380	5390	5380	21
433	20240314	133000	27200930	5350	5350	5350	5350	61
434	20240314	132900	26874580	5350	5350	5350	5350	0
435	20240314	132800	26874580	5350	5350	5350	5350	0
436	20240314	132700	26874580	5350	5350	5350	5350	0
437	20240314	132600	26874580	5350	5350	5350	5350	1
438	20240314	132500	26869230	5330	5330	5330	5330	5
439	20240314	132400	26842580	5330	5330	5330	5330	32
440	20240314	132300	26672020	5320	5320	5320	5320	0
441	20240314	132200	26672020	5320	5320	5320	5320	0
442	20240314	132100	26672020	5320	5360	5380	5320	793
443	20240314	132000	22421250	5370	5370	5370	5370	0
444	20240314	131900	22421250	5370	5370	5370	5370	0
445	20240314	131800	22421250	5370	5370	5370	5370	9
446	20240314	131700	22372920	5380	5380	5380	5380	0
447	20240314	131600	22372920	5380	5380	5380	5380	0
448	20240314	131500	22372920	5380	5380	5380	5380	4
449	20240314	131400	22351400	5390	5390	5390	5390	0
450	20240314	131300	22351400	5390	5390	5390	5390	0
451	20240314	131200	22351400	5390	5390	5390	5390	0
452	20240314	131100	22351400	5390	5390	5390	5390	100
453	20240314	131000	21812400	5390	5390	5390	5390	0
454	20240314	130900	21812400	5390	5390	5390	5390	0
455	20240314	130800	21812400	5390	5390	5390	5390	0
456	20240314	130700	21812400	5390	5390	5390	5390	0
457	20240314	130600	21812400	5390	5390	5390	5390	0
458	20240314	130500	21812400	5390	5390	5390	5390	0
459	20240314	130400	21812400	5390	5390	5390	5390	0
460	20240314	130300	21812400	5390	5390	5390	5390	0
461	20240314	130200	21812400	5390	5390	5390	5390	1
462	20240314	130100	21807010	5380	5380	5380	5380	0
463	20240314	130000	21807010	5380	5380	5380	5380	1
464	20240314	125900	21801630	5390	5390	5390	5390	0
465	20240314	125800	21801630	5390	5390	5390	5390	0
466	20240314	125700	21801630	5390	5390	5390	5390	0
467	20240314	125600	21801630	5390	5390	5390	5390	0
468	20240314	125500	21801630	5390	5390	5390	5390	0
469	20240314	125400	21801630	5390	5390	5390	5390	0
470	20240314	125300	21801630	5390	5390	5390	5390	0
471	20240314	125200	21801630	5390	5390	5390	5390	0
472	20240314	125100	21801630	5390	5380	5390	5380	4
473	20240314	125000	21780090	5380	5380	5380	5380	0
474	20240314	124900	21780090	5380	5380	5380	5380	0
475	20240314	124800	21780090	5380	5380	5380	5380	0
476	20240314	124700	21780090	5380	5380	5380	5380	0
477	20240314	124600	21780090	5380	5380	5380	5380	8
478	20240314	124500	21737050	5390	5370	5390	5370	12
479	20240314	124400	21672490	5350	5350	5350	5350	19
480	20240314	124300	21570840	5350	5350	5350	5350	79
481	20240314	124200	21148190	5390	5390	5390	5390	0
482	20240314	124100	21148190	5390	5390	5390	5390	0
483	20240314	124000	21148190	5390	5390	5390	5390	0
484	20240314	123900	21148190	5390	5390	5390	5390	4
485	20240314	123800	21126630	5350	5350	5350	5350	0
486	20240314	123700	21126630	5350	5350	5350	5350	2
487	20240314	123600	21115930	5390	5390	5390	5390	0
488	20240314	123500	21115930	5390	5380	5390	5380	2
489	20240314	123400	21105160	5390	5390	5390	5390	0
490	20240314	123300	21105160	5390	5390	5390	5390	0
491	20240314	123200	21105160	5390	5390	5390	5390	0
492	20240314	123100	21105160	5390	5390	5390	5390	0
493	20240314	123000	21105160	5390	5390	5390	5390	0
494	20240314	122900	21105160	5390	5380	5390	5380	4
495	20240314	122800	21083630	5350	5350	5350	5350	0
496	20240314	122700	21083630	5350	5350	5350	5350	0
497	20240314	122600	21083630	5350	5350	5350	5350	0
498	20240314	122500	21083630	5350	5350	5350	5350	0
499	20240314	122400	21083630	5350	5350	5350	5350	10
500	20240314	122300	21030130	5350	5350	5350	5350	3
501	20240314	122200	21014080	5390	5390	5390	5390	0
502	20240314	122100	21014080	5390	5390	5390	5390	0
503	20240314	122000	21014080	5390	5390	5390	5390	0
504	20240314	121900	21014080	5390	5390	5390	5390	0
505	20240314	121800	21014080	5390	5390	5390	5390	0
506	20240314	121700	21014080	5390	5390	5390	5390	0
507	20240314	121600	21014080	5390	5390	5390	5390	0
508	20240314	121500	21014080	5390	5390	5390	5390	0
509	20240314	121400	21014080	5390	5390	5390	5390	0
510	20240314	121300	21014080	5390	5390	5390	5390	0
511	20240314	121200	21014080	5390	5390	5390	5390	0
512	20240314	121100	21014080	5390	5390	5390	5390	0
513	20240314	121000	21014080	5390	5390	5390	5390	0
514	20240314	120900	21014080	5390	5390	5390	5390	0
515	20240314	120800	21014080	5390	5390	5390	5390	0
516	20240314	120700	21014080	5390	5390	5390	5390	0
517	20240314	120600	21014080	5390	5390	5390	5390	0
518	20240314	120500	21014080	5390	5390	5390	5390	0
519	20240314	120400	21014080	5390	5390	5390	5390	0
520	20240314	120300	21014080	5390	5390	5390	5390	0
521	20240314	120200	21014080	5390	5390	5390	5390	0
522	20240314	120100	21014080	5390	5390	5390	5390	0
523	20240314	120000	21014080	5390	5390	5390	5390	0
524	20240314	115900	21014080	5390	5390	5390	5390	0
525	20240314	115800	21014080	5390	5390	5390	5390	0
526	20240314	115700	21014080	5390	5390	5390	5390	0
527	20240314	115600	21014080	5390	5390	5390	5390	0
528	20240314	115500	21014080	5390	5390	5390	5390	0
529	20240314	115400	21014080	5390	5390	5390	5390	0
530	20240314	115300	21014080	5390	5390	5390	5390	0
531	20240314	115200	21014080	5390	5390	5390	5390	0
532	20240314	115100	21014080	5390	5390	5390	5390	0
533	20240314	115000	21014080	5390	5390	5390	5390	0
534	20240314	114900	21014080	5390	5390	5390	5390	34
535	20240314	114800	20830820	5390	5390	5390	5390	0
536	20240314	114700	20830820	5390	5390	5390	5390	0
537	20240314	114600	20830820	5390	5390	5390	5390	0
538	20240314	114500	20830820	5390	5390	5390	5390	0
539	20240314	114400	20830820	5390	5390	5390	5390	0
540	20240314	114300	20830820	5390	5390	5390	5390	1
541	20240314	114200	20825430	5380	5350	5380	5350	59
542	20240314	114100	20509210	5340	5340	5340	5340	1
543	20240314	114000	20503870	5320	5340	5340	5320	201
544	20240314	113900	19432810	5390	5390	5390	5390	0
545	20240314	113800	19432810	5390	5390	5390	5390	0
546	20240314	113700	19432810	5390	5390	5390	5390	1
547	20240314	113600	19427420	5370	5360	5370	5360	78
548	20240314	113500	19008840	5390	5390	5390	5390	0
549	20240314	113400	19008840	5390	5390	5390	5390	0
550	20240314	113300	19008840	5390	5390	5390	5390	0
551	20240314	113200	19008840	5390	5390	5390	5390	0
552	20240314	113100	19008840	5390	5390	5390	5390	0
553	20240314	113000	19008840	5390	5390	5390	5390	0
554	20240314	112900	19008840	5390	5390	5390	5390	0
555	20240314	112800	19008840	5390	5390	5390	5390	0
556	20240314	112700	19008840	5390	5390	5390	5390	0
557	20240314	112600	19008840	5390	5390	5390	5390	0
558	20240314	112500	19008840	5390	5390	5390	5390	0
559	20240314	112400	19008840	5390	5390	5390	5390	0
560	20240314	112300	19008840	5390	5390	5390	5390	0
561	20240314	112200	19008840	5390	5390	5390	5390	0
562	20240314	112100	19008840	5390	5390	5390	5390	0
563	20240314	112000	19008840	5390	5390	5390	5390	0
564	20240314	111900	19008840	5390	5390	5390	5390	0
565	20240314	111800	19008840	5390	5390	5390	5390	0
566	20240314	111700	19008840	5390	5390	5390	5390	0
567	20240314	111600	19008840	5390	5390	5390	5390	0
568	20240314	111500	19008840	5390	5390	5390	5390	0
569	20240314	111400	19008840	5390	5390	5390	5390	0
570	20240314	111300	19008840	5390	5390	5390	5390	1
571	20240314	111200	19003450	5380	5350	5380	5350	81
572	20240314	111100	18567970	5380	5380	5380	5380	0
573	20240314	111000	18567970	5380	5380	5380	5380	0
574	20240314	110900	18567970	5380	5380	5380	5380	0
575	20240314	110800	18567970	5380	5380	5380	5380	0
576	20240314	110700	18567970	5380	5380	5380	5380	0
577	20240314	110600	18567970	5380	5380	5380	5380	0
578	20240314	110500	18567970	5380	5380	5380	5380	0
579	20240314	110400	18567970	5380	5350	5380	5350	2
580	20240314	110300	18557240	5350	5350	5350	5350	0
581	20240314	110200	18557240	5350	5350	5350	5350	0
582	20240314	110100	18557240	5350	5350	5350	5350	0
583	20240314	110000	18557240	5350	5350	5350	5350	1
584	20240314	105900	18551890	5380	5380	5380	5380	0
585	20240314	105800	18551890	5380	5380	5380	5380	0
586	20240314	105700	18551890	5380	5380	5380	5380	0
587	20240314	105600	18551890	5380	5380	5380	5380	1
588	20240314	105500	18546510	5300	5300	5300	5300	44
589	20240314	105400	18313310	5300	5310	5310	5300	600
590	20240314	105300	15128170	5300	5370	5370	5300	1250
591	20240314	105200	8476680	5410	5410	5410	5410	0
592	20240314	105100	8476680	5410	5390	5410	5390	2
593	20240314	105000	8465880	5400	5400	5400	5400	0
594	20240314	104900	8465880	5400	5400	5400	5400	0
595	20240314	104800	8465880	5400	5400	5400	5400	0
596	20240314	104700	8465880	5400	5400	5400	5400	1
597	20240314	104600	8460480	5410	5410	5410	5410	0
598	20240314	104500	8460480	5410	5410	5410	5410	0
599	20240314	104400	8460480	5410	5410	5410	5410	0
600	20240314	104300	8460480	5410	5410	5410	5410	0
601	20240314	104200	8460480	5410	5410	5410	5410	0
602	20240314	104100	8460480	5410	5410	5410	5410	0
603	20240314	104000	8460480	5410	5410	5410	5410	0
604	20240314	103900	8460480	5410	5410	5410	5410	0
605	20240314	103800	8460480	5410	5410	5410	5410	0
606	20240314	103700	8460480	5410	5410	5410	5410	0
607	20240314	103600	8460480	5410	5410	5410	5410	0
608	20240314	103500	8460480	5410	5410	5410	5410	0
609	20240314	103400	8460480	5410	5410	5410	5410	0
610	20240314	103300	8460480	5410	5410	5410	5410	0
611	20240314	103200	8460480	5410	5410	5410	5410	0
612	20240314	103100	8460480	5410	5410	5410	5410	0
613	20240314	103000	8460480	5410	5410	5410	5410	0
614	20240314	102900	8460480	5410	5410	5410	5410	1
615	20240314	102800	8455070	5410	5410	5410	5410	0
616	20240314	102700	8455070	5410	5410	5410	5410	0
617	20240314	102600	8455070	5410	5410	5410	5410	0
618	20240314	102500	8455070	5410	5410	5410	5410	0
619	20240314	102400	8455070	5410	5410	5410	5410	0
620	20240314	102300	8455070	5410	5410	5410	5410	0
621	20240314	102200	8455070	5410	5410	5410	5410	0
622	20240314	102100	8455070	5410	5410	5410	5410	0
623	20240314	102000	8455070	5410	5390	5410	5380	4
624	20240314	101900	8433500	5380	5380	5380	5380	0
625	20240314	101800	8433500	5380	5380	5380	5380	0
626	20240314	101700	8433500	5380	5380	5380	5380	117
627	20240314	101600	7804040	5380	5380	5380	5380	0
628	20240314	101500	7804040	5380	5380	5380	5380	0
629	20240314	101400	7804040	5380	5380	5380	5380	0
630	20240314	101300	7804040	5380	5380	5380	5380	0
631	20240314	101200	7804040	5380	5370	5380	5370	406
632	20240314	101100	5619770	5380	5380	5380	5380	0
633	20240314	101000	5619770	5380	5380	5380	5380	0
634	20240314	100900	5619770	5380	5380	5380	5380	0
635	20240314	100800	5619770	5380	5360	5380	5360	4
636	20240314	100700	5598310	5350	5350	5350	5350	12
637	20240314	100600	5534110	5350	5350	5350	5350	5
638	20240314	100500	5507360	5350	5350	5350	5350	5
639	20240314	100400	5480610	5350	5360	5360	5350	134
640	20240314	100300	4762410	5360	5360	5360	5360	0
641	20240314	100200	4762410	5360	5360	5360	5360	0
642	20240314	100100	4762410	5360	5360	5360	5360	20
643	20240314	100000	4655210	5370	5370	5370	5370	0
644	20240314	095900	4655210	5370	5370	5370	5370	0
645	20240314	095800	4655210	5370	5370	5370	5370	0
646	20240314	095700	4655210	5370	5380	5380	5370	19
647	20240314	095600	4553150	5390	5390	5390	5390	0
648	20240314	095500	4553150	5390	5390	5390	5390	0
649	20240314	095400	4553150	5390	5390	5390	5390	3
650	20240314	095300	4536980	5390	5390	5390	5390	0
651	20240314	095200	4536980	5390	5390	5390	5390	2
652	20240314	095100	4526200	5400	5410	5410	5400	4
653	20240314	095000	4504580	5420	5420	5420	5420	0
654	20240314	094900	4504580	5420	5420	5420	5420	0
655	20240314	094800	4504580	5420	5420	5420	5420	0
656	20240314	094700	4504580	5420	5420	5420	5420	0
657	20240314	094600	4504580	5420	5430	5430	5420	4
658	20240314	094500	4482880	5430	5430	5430	5430	0
659	20240314	094400	4482880	5430	5430	5430	5430	1
660	20240314	094300	4477450	5390	5390	5390	5390	0
661	20240314	094200	4477450	5390	5390	5390	5390	0
662	20240314	094100	4477450	5390	5390	5390	5390	0
663	20240314	094000	4477450	5390	5390	5390	5390	0
664	20240314	093900	4477450	5390	5390	5390	5390	0
665	20240314	093800	4477450	5390	5390	5390	5390	0
666	20240314	093700	4477450	5390	5390	5390	5390	0
667	20240314	093600	4477450	5390	5390	5390	5390	0
668	20240314	093500	4477450	5390	5390	5390	5390	0
669	20240314	093400	4477450	5390	5390	5390	5390	0
670	20240314	093300	4477450	5390	5390	5390	5390	0
671	20240314	093200	4477450	5390	5390	5390	5390	0
672	20240314	093100	4477450	5390	5390	5390	5390	5
673	20240314	093000	4450500	5390	5390	5390	5390	0
674	20240314	092900	4450500	5390	5390	5390	5390	262
675	20240314	092800	3038320	5400	5400	5400	5400	0
676	20240314	092700	3038320	5400	5400	5400	5400	1
677	20240314	092600	3032920	5400	5400	5400	5400	0
678	20240314	092500	3032920	5400	5400	5400	5400	0
679	20240314	092400	3032920	5400	5400	5400	5400	0
680	20240314	092300	3032920	5400	5400	5400	5400	0
681	20240314	092200	3032920	5400	5400	5400	5400	0
682	20240314	092100	3032920	5400	5400	5400	5400	1
683	20240314	092000	3027520	5440	5440	5440	5440	2
684	20240314	091900	3016640	5480	5480	5480	5480	0
685	20240314	091800	3016640	5480	5480	5480	5480	0
686	20240314	091700	3016640	5480	5480	5480	5480	0
687	20240314	091600	3016640	5480	5480	5480	5480	0
688	20240314	091500	3016640	5480	5480	5480	5480	0
689	20240314	091400	3016640	5480	5480	5480	5480	0
690	20240314	091300	3016640	5480	5480	5480	5480	0
691	20240314	091200	3016640	5480	5480	5480	5480	0
692	20240314	091100	3016640	5480	5480	5480	5480	0
693	20240314	091000	3016640	5480	5460	5480	5460	5
694	20240314	090900	2989260	5480	5480	5480	5480	0
695	20240314	090800	2989260	5480	5480	5480	5480	0
696	20240314	090700	2989260	5480	5480	5480	5480	0
697	20240314	090600	2989260	5480	5480	5480	5480	0
698	20240314	090500	2989260	5480	5480	5480	5480	10
699	20240314	090400	2934460	5440	5440	5440	5440	40
700	20240314	090300	2716860	5530	5530	5530	5530	0
701	20240314	090200	2716860	5530	5520	5530	5520	6
702	20240314	090100	2683710	5530	5480	5530	5480	87
703	20240314	090000	2205700	5400	5400	5490	5400	408