KissMeData/225530/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	204200	111373950	5470	5470	5470	5470	264
3	20240319	204100	111373950	5470	5470	5470	5470	0
4	20240319	204000	111373950	5470	5470	5470	5470	0
5	20240319	203900	111373950	5470	5470	5470	5470	0
6	20240319	203800	111373950	5470	5470	5470	5470	0
7	20240319	203700	111373950	5470	5470	5470	5470	0
8	20240319	203600	111373950	5470	5470	5470	5470	0
9	20240319	203500	111373950	5470	5470	5470	5470	0
10	20240319	203400	111373950	5470	5470	5470	5470	0
11	20240319	203300	111373950	5470	5470	5470	5470	0
12	20240319	203200	111373950	5470	5470	5470	5470	0
13	20240319	203100	111373950	5470	5470	5470	5470	0
14	20240319	203000	111373950	5470	5470	5470	5470	0
15	20240319	202900	111373950	5470	5470	5470	5470	0
16	20240319	202800	111373950	5470	5470	5470	5470	0
17	20240319	202700	111373950	5470	5470	5470	5470	0
18	20240319	202600	111373950	5470	5470	5470	5470	0
19	20240319	202500	111373950	5470	5470	5470	5470	0
20	20240319	202400	111373950	5470	5470	5470	5470	0
21	20240319	202300	111373950	5470	5470	5470	5470	0
22	20240319	202200	111373950	5470	5470	5470	5470	0
23	20240319	202100	111373950	5470	5470	5470	5470	0
24	20240319	202000	111373950	5470	5470	5470	5470	0
25	20240319	201900	111373950	5470	5470	5470	5470	0
26	20240319	201800	111373950	5470	5470	5470	5470	0
27	20240319	201700	111373950	5470	5470	5470	5470	0
28	20240319	201600	111373950	5470	5470	5470	5470	0
29	20240319	201500	111373950	5470	5470	5470	5470	0
30	20240319	201400	111373950	5470	5470	5470	5470	0
31	20240319	201300	111373950	5470	5470	5470	5470	0
32	20240319	201200	111373950	5470	5470	5470	5470	264
33	20240319	201100	111373950	5470	5470	5470	5470	0
34	20240319	201000	111373950	5470	5470	5470	5470	0
35	20240319	200900	111373950	5470	5470	5470	5470	0
36	20240319	200800	111373950	5470	5470	5470	5470	0
37	20240319	200700	111373950	5470	5470	5470	5470	0
38	20240319	200600	111373950	5470	5470	5470	5470	0
39	20240319	200500	111373950	5470	5470	5470	5470	0
40	20240319	200400	111373950	5470	5470	5470	5470	0
41	20240319	200300	111373950	5470	5470	5470	5470	0
42	20240319	200200	111373950	5470	5470	5470	5470	0
43	20240319	200100	111373950	5470	5470	5470	5470	0
44	20240319	200000	111373950	5470	5470	5470	5470	0
45	20240319	195900	111373950	5470	5470	5470	5470	0
46	20240319	195800	111373950	5470	5470	5470	5470	0
47	20240319	195700	111373950	5470	5470	5470	5470	0
48	20240319	195600	111373950	5470	5470	5470	5470	0
49	20240319	195500	111373950	5470	5470	5470	5470	0
50	20240319	195400	111373950	5470	5470	5470	5470	0
51	20240319	195300	111373950	5470	5470	5470	5470	0
52	20240319	195200	111373950	5470	5470	5470	5470	0
53	20240319	195100	111373950	5470	5470	5470	5470	0
54	20240319	195000	111373950	5470	5470	5470	5470	0
55	20240319	194900	111373950	5470	5470	5470	5470	0
56	20240319	194800	111373950	5470	5470	5470	5470	0
57	20240319	194700	111373950	5470	5470	5470	5470	0
58	20240319	194600	111373950	5470	5470	5470	5470	0
59	20240319	194500	111373950	5470	5470	5470	5470	0
60	20240319	194400	111373950	5470	5470	5470	5470	0
61	20240319	194300	111373950	5470	5470	5470	5470	0
62	20240319	194200	111373950	5470	5470	5470	5470	264
63	20240319	194100	111373950	5470	5470	5470	5470	0
64	20240319	194000	111373950	5470	5470	5470	5470	0
65	20240319	193900	111373950	5470	5470	5470	5470	0
66	20240319	193800	111373950	5470	5470	5470	5470	0
67	20240319	193700	111373950	5470	5470	5470	5470	0
68	20240319	193600	111373950	5470	5470	5470	5470	0
69	20240319	193500	111373950	5470	5470	5470	5470	0
70	20240319	193400	111373950	5470	5470	5470	5470	0
71	20240319	193300	111373950	5470	5470	5470	5470	0
72	20240319	193200	111373950	5470	5470	5470	5470	0
73	20240319	193100	111373950	5470	5470	5470	5470	0
74	20240319	193000	111373950	5470	5470	5470	5470	0
75	20240319	192900	111373950	5470	5470	5470	5470	0
76	20240319	192800	111373950	5470	5470	5470	5470	0
77	20240319	192700	111373950	5470	5470	5470	5470	0
78	20240319	192600	111373950	5470	5470	5470	5470	0
79	20240319	192500	111373950	5470	5470	5470	5470	0
80	20240319	192400	111373950	5470	5470	5470	5470	0
81	20240319	192300	111373950	5470	5470	5470	5470	0
82	20240319	192200	111373950	5470	5470	5470	5470	0
83	20240319	192100	111373950	5470	5470	5470	5470	0
84	20240319	192000	111373950	5470	5470	5470	5470	0
85	20240319	191900	111373950	5470	5470	5470	5470	0
86	20240319	191800	111373950	5470	5470	5470	5470	0
87	20240319	191700	111373950	5470	5470	5470	5470	0
88	20240319	191600	111373950	5470	5470	5470	5470	0
89	20240319	191500	111373950	5470	5470	5470	5470	0
90	20240319	191400	111373950	5470	5470	5470	5470	0
91	20240319	191300	111373950	5470	5470	5470	5470	0
92	20240319	191200	111373950	5470	5470	5470	5470	264
93	20240319	191100	111373950	5470	5470	5470	5470	0
94	20240319	191000	111373950	5470	5470	5470	5470	0
95	20240319	190900	111373950	5470	5470	5470	5470	0
96	20240319	190800	111373950	5470	5470	5470	5470	0
97	20240319	190700	111373950	5470	5470	5470	5470	0
98	20240319	190600	111373950	5470	5470	5470	5470	0
99	20240319	190500	111373950	5470	5470	5470	5470	0
100	20240319	190400	111373950	5470	5470	5470	5470	0
101	20240319	190300	111373950	5470	5470	5470	5470	0
102	20240319	190200	111373950	5470	5470	5470	5470	0
103	20240319	190100	111373950	5470	5470	5470	5470	0
104	20240319	190000	111373950	5470	5470	5470	5470	0
105	20240319	185900	111373950	5470	5470	5470	5470	0
106	20240319	185800	111373950	5470	5470	5470	5470	0
107	20240319	185700	111373950	5470	5470	5470	5470	0
108	20240319	185600	111373950	5470	5470	5470	5470	0
109	20240319	185500	111373950	5470	5470	5470	5470	0
110	20240319	185400	111373950	5470	5470	5470	5470	0
111	20240319	185300	111373950	5470	5470	5470	5470	0
112	20240319	185200	111373950	5470	5470	5470	5470	0
113	20240319	185100	111373950	5470	5470	5470	5470	0
114	20240319	185000	111373950	5470	5470	5470	5470	0
115	20240319	184900	111373950	5470	5470	5470	5470	0
116	20240319	184800	111373950	5470	5470	5470	5470	0
117	20240319	184700	111373950	5470	5470	5470	5470	0
118	20240319	184600	111373950	5470	5470	5470	5470	0
119	20240319	184500	111373950	5470	5470	5470	5470	0
120	20240319	184400	111373950	5470	5470	5470	5470	0
121	20240319	184300	111373950	5470	5470	5470	5470	0
122	20240319	184200	111373950	5470	5470	5470	5470	264
123	20240319	184100	111373950	5470	5470	5470	5470	0
124	20240319	184000	111373950	5470	5470	5470	5470	0
125	20240319	183900	111373950	5470	5470	5470	5470	0
126	20240319	183800	111373950	5470	5470	5470	5470	0
127	20240319	183700	111373950	5470	5470	5470	5470	0
128	20240319	183600	111373950	5470	5470	5470	5470	0
129	20240319	183500	111373950	5470	5470	5470	5470	0
130	20240319	183400	111373950	5470	5470	5470	5470	0
131	20240319	183300	111373950	5470	5470	5470	5470	0
132	20240319	183200	111373950	5470	5470	5470	5470	0
133	20240319	183100	111373950	5470	5470	5470	5470	0
134	20240319	183000	111373950	5470	5470	5470	5470	0
135	20240319	182900	111373950	5470	5470	5470	5470	0
136	20240319	182800	111373950	5470	5470	5470	5470	0
137	20240319	182700	111373950	5470	5470	5470	5470	0
138	20240319	182600	111373950	5470	5470	5470	5470	0
139	20240319	182500	111373950	5470	5470	5470	5470	0
140	20240319	182400	111373950	5470	5470	5470	5470	0
141	20240319	182300	111373950	5470	5470	5470	5470	0
142	20240319	182200	111373950	5470	5470	5470	5470	0
143	20240319	182100	111373950	5470	5470	5470	5470	0
144	20240319	182000	111373950	5470	5470	5470	5470	0
145	20240319	181900	111373950	5470	5470	5470	5470	0
146	20240319	181800	111373950	5470	5470	5470	5470	0
147	20240319	181700	111373950	5470	5470	5470	5470	0
148	20240319	181600	111373950	5470	5470	5470	5470	0
149	20240319	181500	111373950	5470	5470	5470	5470	0
150	20240319	181400	111373950	5470	5470	5470	5470	0
151	20240319	181300	111373950	5470	5470	5470	5470	0
152	20240319	181200	111373950	5470	5470	5470	5470	264
153	20240319	181100	111373950	5470	5470	5470	5470	0
154	20240319	181000	111373950	5470	5470	5470	5470	0
155	20240319	180900	111373950	5470	5470	5470	5470	0
156	20240319	180800	111373950	5470	5470	5470	5470	0
157	20240319	180700	111373950	5470	5470	5470	5470	0
158	20240319	180600	111373950	5470	5470	5470	5470	0
159	20240319	180500	111373950	5470	5470	5470	5470	0
160	20240319	180400	111373950	5470	5470	5470	5470	0
161	20240319	180300	111373950	5470	5470	5470	5470	0
162	20240319	180200	111373950	5470	5470	5470	5470	0
163	20240319	180100	111373950	5470	5470	5470	5470	0
164	20240319	180000	111373950	5470	5470	5470	5470	0
165	20240319	175900	111373950	5470	5470	5470	5470	0
166	20240319	175800	111373950	5470	5470	5470	5470	0
167	20240319	175700	111373950	5470	5470	5470	5470	0
168	20240319	175600	111373950	5470	5470	5470	5470	0
169	20240319	175500	111373950	5470	5470	5470	5470	0
170	20240319	175400	111373950	5470	5470	5470	5470	0
171	20240319	175300	111373950	5470	5470	5470	5470	0
172	20240319	175200	111373950	5470	5470	5470	5470	0
173	20240319	175100	111373950	5470	5470	5470	5470	0
174	20240319	175000	111373950	5470	5470	5470	5470	0
175	20240319	174900	111373950	5470	5470	5470	5470	0
176	20240319	174800	111373950	5470	5470	5470	5470	0
177	20240319	174700	111373950	5470	5470	5470	5470	0
178	20240319	174600	111373950	5470	5470	5470	5470	0
179	20240319	174500	111373950	5470	5470	5470	5470	0
180	20240319	174400	111373950	5470	5470	5470	5470	0
181	20240319	174300	111373950	5470	5470	5470	5470	0
182	20240319	174200	111373950	5470	5470	5470	5470	264
183	20240319	174100	111373950	5470	5470	5470	5470	0
184	20240319	174000	111373950	5470	5470	5470	5470	0
185	20240319	173900	111373950	5470	5470	5470	5470	0
186	20240319	173800	111373950	5470	5470	5470	5470	0
187	20240319	173700	111373950	5470	5470	5470	5470	0
188	20240319	173600	111373950	5470	5470	5470	5470	0
189	20240319	173500	111373950	5470	5470	5470	5470	0
190	20240319	173400	111373950	5470	5470	5470	5470	0
191	20240319	173300	111373950	5470	5470	5470	5470	0
192	20240319	173200	111373950	5470	5470	5470	5470	0
193	20240319	173100	111373950	5470	5470	5470	5470	0
194	20240319	173000	111373950	5470	5470	5470	5470	0
195	20240319	172900	111373950	5470	5470	5470	5470	0
196	20240319	172800	111373950	5470	5470	5470	5470	0
197	20240319	172700	111373950	5470	5470	5470	5470	0
198	20240319	172600	111373950	5470	5470	5470	5470	0
199	20240319	172500	111373950	5470	5470	5470	5470	0
200	20240319	172400	111373950	5470	5470	5470	5470	0
201	20240319	172300	111373950	5470	5470	5470	5470	0
202	20240319	172200	111373950	5470	5470	5470	5470	0
203	20240319	172100	111373950	5470	5470	5470	5470	0
204	20240319	172000	111373950	5470	5470	5470	5470	0
205	20240319	171900	111373950	5470	5470	5470	5470	0
206	20240319	171800	111373950	5470	5470	5470	5470	0
207	20240319	171700	111373950	5470	5470	5470	5470	0
208	20240319	171600	111373950	5470	5470	5470	5470	0
209	20240319	171500	111373950	5470	5470	5470	5470	0
210	20240319	171400	111373950	5470	5470	5470	5470	0
211	20240319	171300	111373950	5470	5470	5470	5470	0
212	20240319	171200	111373950	5470	5470	5470	5470	264
213	20240319	171100	111373950	5470	5470	5470	5470	0
214	20240319	171000	111373950	5470	5470	5470	5470	0
215	20240319	170900	111373950	5470	5470	5470	5470	0
216	20240319	170800	111373950	5470	5470	5470	5470	0
217	20240319	170700	111373950	5470	5470	5470	5470	0
218	20240319	170600	111373950	5470	5470	5470	5470	0
219	20240319	170500	111373950	5470	5470	5470	5470	0
220	20240319	170400	111373950	5470	5470	5470	5470	0
221	20240319	170300	111373950	5470	5470	5470	5470	0
222	20240319	170200	111373950	5470	5470	5470	5470	0
223	20240319	170100	111373950	5470	5470	5470	5470	0
224	20240319	170000	111373950	5470	5470	5470	5470	0
225	20240319	165900	111373950	5470	5470	5470	5470	0
226	20240319	165800	111373950	5470	5470	5470	5470	0
227	20240319	165700	111373950	5470	5470	5470	5470	0
228	20240319	165600	111373950	5470	5470	5470	5470	0
229	20240319	165500	111373950	5470	5470	5470	5470	0
230	20240319	165400	111373950	5470	5470	5470	5470	0
231	20240319	165300	111373950	5470	5470	5470	5470	0
232	20240319	165200	111373950	5470	5470	5470	5470	0
233	20240319	165100	111373950	5470	5470	5470	5470	0
234	20240319	165000	111373950	5470	5470	5470	5470	0
235	20240319	164900	111373950	5470	5470	5470	5470	0
236	20240319	164800	111373950	5470	5470	5470	5470	0
237	20240319	164700	111373950	5470	5470	5470	5470	0
238	20240319	164600	111373950	5470	5470	5470	5470	0
239	20240319	164500	111373950	5470	5470	5470	5470	0
240	20240319	164400	111373950	5470	5470	5470	5470	0
241	20240319	164300	111373950	5470	5470	5470	5470	0
242	20240319	164200	111373950	5470	5470	5470	5470	264
243	20240319	164100	111373950	5470	5470	5470	5470	0
244	20240319	164000	111373950	5470	5470	5470	5470	0
245	20240319	163900	111373950	5470	5470	5470	5470	0
246	20240319	163800	111373950	5470	5470	5470	5470	0
247	20240319	163700	111373950	5470	5470	5470	5470	0
248	20240319	163600	111373950	5470	5470	5470	5470	0
249	20240319	163500	111373950	5470	5470	5470	5470	0
250	20240319	163400	111373950	5470	5470	5470	5470	0
251	20240319	163300	111373950	5470	5470	5470	5470	0
252	20240319	163200	111373950	5470	5470	5470	5470	0
253	20240319	163100	111373950	5470	5470	5470	5470	0
254	20240319	163000	111373950	5470	5470	5470	5470	0
255	20240319	162900	111373950	5470	5470	5470	5470	0
256	20240319	162800	111373950	5470	5470	5470	5470	0
257	20240319	162700	111373950	5470	5470	5470	5470	0
258	20240319	162600	111373950	5470	5470	5470	5470	0
259	20240319	162500	111373950	5470	5470	5470	5470	0
260	20240319	162400	111373950	5470	5470	5470	5470	0
261	20240319	162300	111373950	5470	5470	5470	5470	0
262	20240319	162200	111373950	5470	5470	5470	5470	0
263	20240319	162100	111373950	5470	5470	5470	5470	0
264	20240319	162000	111373950	5470	5470	5470	5470	0
265	20240319	161900	111373950	5470	5470	5470	5470	0
266	20240319	161800	111373950	5470	5470	5470	5470	0
267	20240319	161700	111373950	5470	5470	5470	5470	0
268	20240319	161600	111373950	5470	5470	5470	5470	0
269	20240319	161500	111373950	5470	5470	5470	5470	0
270	20240319	161400	111373950	5470	5470	5470	5470	0
271	20240319	161300	111373950	5470	5470	5470	5470	0
272	20240319	161200	111373950	5470	5470	5470	5470	264
273	20240319	161100	111373950	5470	5470	5470	5470	0
274	20240319	161000	111373950	5470	5470	5470	5470	0
275	20240319	160900	111373950	5470	5470	5470	5470	0
276	20240319	160800	111373950	5470	5470	5470	5470	0
277	20240319	160700	111373950	5470	5470	5470	5470	0
278	20240319	160600	111373950	5470	5470	5470	5470	0
279	20240319	160500	111373950	5470	5470	5470	5470	0
280	20240319	160400	111373950	5470	5470	5470	5470	0
281	20240319	160300	111373950	5470	5470	5470	5470	0
282	20240319	160200	111373950	5470	5470	5470	5470	0
283	20240319	160100	111373950	5470	5470	5470	5470	0
284	20240319	160000	111373950	5470	5470	5470	5470	0
285	20240319	155900	111373950	5470	5470	5470	5470	0
286	20240319	155800	111373950	5470	5470	5470	5470	0
287	20240319	155700	111373950	5470	5470	5470	5470	0
288	20240319	155600	111373950	5470	5470	5470	5470	0
289	20240319	155500	111373950	5470	5470	5470	5470	0
290	20240319	155400	111373950	5470	5470	5470	5470	0
291	20240319	155300	111373950	5470	5470	5470	5470	0
292	20240319	155200	111373950	5470	5470	5470	5470	0
293	20240319	155100	111373950	5470	5470	5470	5470	0
294	20240319	155000	111373950	5470	5470	5470	5470	0
295	20240319	154900	111373950	5470	5470	5470	5470	0
296	20240319	154800	111373950	5470	5470	5470	5470	0
297	20240319	154700	111373950	5470	5470	5470	5470	0
298	20240319	154600	111373950	5470	5470	5470	5470	0
299	20240319	154500	111373950	5470	5470	5470	5470	0
300	20240319	154400	111373950	5470	5470	5470	5470	0
301	20240319	154300	111373950	5470	5470	5470	5470	0
302	20240319	154200	111373950	5470	5470	5470	5470	264
303	20240319	154100	111373950	5470	5470	5470	5470	0
304	20240319	154000	111373950	5470	5470	5470	5470	0
305	20240319	153900	111373950	5470	5470	5470	5470	0
306	20240319	153800	111373950	5470	5470	5470	5470	0
307	20240319	153700	111373950	5470	5470	5470	5470	0
308	20240319	153600	111373950	5470	5470	5470	5470	0
309	20240319	153500	111373950	5470	5470	5470	5470	0
310	20240319	153400	111373950	5470	5470	5470	5470	0
311	20240319	153300	111373950	5470	5470	5470	5470	0
312	20240319	153200	111373950	5470	5470	5470	5470	0
313	20240319	153100	111373950	5470	5470	5470	5470	0
314	20240319	153000	111373950	5470	5470	5470	5470	264
315	20240319	152900	109929870	5490	5490	5490	5490	0
316	20240319	152800	109929870	5490	5490	5490	5490	0
317	20240319	152700	109929870	5490	5490	5490	5490	0
318	20240319	152600	109929870	5490	5490	5490	5490	0
319	20240319	152500	109929870	5490	5490	5490	5490	0
320	20240319	152400	109929870	5490	5490	5490	5490	0
321	20240319	152300	109929870	5490	5490	5490	5490	0
322	20240319	152200	109929870	5490	5490	5490	5490	0
323	20240319	152100	109929870	5490	5490	5490	5490	0
324	20240319	152000	109929870	5490	5490	5490	5490	0
325	20240319	151900	109929870	5490	5490	5490	5490	27
326	20240319	151800	109781640	5490	5480	5490	5480	498
327	20240319	151700	107052100	5470	5470	5470	5470	0
328	20240319	151600	107052100	5470	5470	5470	5470	114
329	20240319	151500	106428520	5460	5470	5470	5460	505
330	20240319	151400	103669280	5470	5460	5470	5460	119
331	20240319	151300	103018360	5480	5480	5480	5480	0
332	20240319	151200	103018360	5480	5480	5480	5480	0
333	20240319	151100	103018360	5480	5480	5480	5480	0
334	20240319	151000	103018360	5480	5480	5480	5480	0
335	20240319	150900	103018360	5480	5480	5480	5480	0
336	20240319	150800	103018360	5480	5480	5480	5480	0
337	20240319	150700	103018360	5480	5480	5480	5480	30
338	20240319	150600	102853960	5480	5480	5480	5480	0
339	20240319	150500	102853960	5480	5480	5480	5480	0
340	20240319	150400	102853960	5480	5480	5480	5480	0
341	20240319	150300	102853960	5480	5480	5480	5480	5
342	20240319	150200	102826560	5480	5480	5480	5480	1
343	20240319	150100	102821080	5460	5460	5460	5460	0
344	20240319	150000	102821080	5460	5460	5460	5460	0
345	20240319	145900	102821080	5460	5460	5460	5460	0
346	20240319	145800	102821080	5460	5460	5460	5460	0
347	20240319	145700	102821080	5460	5460	5460	5460	0
348	20240319	145600	102821080	5460	5460	5460	5460	0
349	20240319	145500	102821080	5460	5480	5480	5460	171
350	20240319	145400	101886210	5480	5480	5480	5480	10
351	20240319	145300	101831410	5480	5480	5480	5480	0
352	20240319	145200	101831410	5480	5480	5480	5480	0
353	20240319	145100	101831410	5480	5480	5480	5480	3
354	20240319	145000	101814970	5480	5480	5480	5480	0
355	20240319	144900	101814970	5480	5480	5480	5480	0
356	20240319	144800	101814970	5480	5480	5480	5480	0
357	20240319	144700	101814970	5480	5480	5480	5480	0
358	20240319	144600	101814970	5480	5480	5480	5480	0
359	20240319	144500	101814970	5480	5480	5480	5480	0
360	20240319	144400	101814970	5480	5470	5480	5470	2
361	20240319	144300	101804020	5470	5470	5470	5470	0
362	20240319	144200	101804020	5470	5470	5470	5470	0
363	20240319	144100	101804020	5470	5470	5470	5470	13
364	20240319	144000	101732910	5470	5470	5470	5470	137
365	20240319	143900	100983520	5460	5460	5460	5460	0
366	20240319	143800	100983520	5460	5460	5460	5460	0
367	20240319	143700	100983520	5460	5460	5460	5460	60
368	20240319	143600	100655920	5480	5480	5480	5480	0
369	20240319	143500	100655920	5480	5480	5480	5480	0
370	20240319	143400	100655920	5480	5470	5480	5470	8
371	20240319	143300	100612150	5470	5470	5470	5470	1
372	20240319	143200	100606680	5470	5470	5470	5470	2
373	20240319	143100	100595740	5470	5470	5470	5470	10
374	20240319	143000	100541040	5470	5470	5470	5470	0
375	20240319	142900	100541040	5470	5470	5470	5470	0
376	20240319	142800	100541040	5470	5470	5470	5470	0
377	20240319	142700	100541040	5470	5470	5470	5470	0
378	20240319	142600	100541040	5470	5470	5470	5470	0
379	20240319	142500	100541040	5470	5470	5470	5470	0
380	20240319	142400	100541040	5470	5470	5470	5470	0
381	20240319	142300	100541040	5470	5470	5470	5470	0
382	20240319	142200	100541040	5470	5470	5470	5470	0
383	20240319	142100	100541040	5470	5470	5470	5470	0
384	20240319	142000	100541040	5470	5470	5470	5470	184
385	20240319	141900	99534560	5470	5470	5470	5470	0
386	20240319	141800	99534560	5470	5470	5470	5470	0
387	20240319	141700	99534560	5470	5470	5470	5470	0
388	20240319	141600	99534560	5470	5470	5470	5470	0
389	20240319	141500	99534560	5470	5470	5470	5470	0
390	20240319	141400	99534560	5470	5470	5470	5470	1
391	20240319	141300	99529090	5470	5470	5470	5470	0
392	20240319	141200	99529090	5470	5470	5470	5470	0
393	20240319	141100	99529090	5470	5470	5470	5470	16
394	20240319	141000	99441570	5470	5470	5470	5470	0
395	20240319	140900	99441570	5470	5470	5470	5470	0
396	20240319	140800	99441570	5470	5470	5470	5470	0
397	20240319	140700	99441570	5470	5470	5470	5470	0
398	20240319	140600	99441570	5470	5470	5470	5470	4
399	20240319	140500	99419690	5460	5460	5460	5460	0
400	20240319	140400	99419690	5460	5460	5460	5460	3
401	20240319	140300	99403310	5470	5470	5470	5470	0
402	20240319	140200	99403310	5470	5470	5470	5470	127
403	20240319	140100	98708620	5470	5470	5470	5470	0
404	20240319	140000	98708620	5470	5470	5470	5470	73
405	20240319	135900	98309310	5470	5470	5470	5470	0
406	20240319	135800	98309310	5470	5470	5470	5470	0
407	20240319	135700	98309310	5470	5470	5470	5470	0
408	20240319	135600	98309310	5470	5470	5470	5470	0
409	20240319	135500	98309310	5470	5470	5470	5470	0
410	20240319	135400	98309310	5470	5470	5470	5470	0
411	20240319	135300	98309310	5470	5470	5470	5470	500
412	20240319	135200	95574310	5490	5490	5490	5490	0
413	20240319	135100	95574310	5490	5490	5490	5490	0
414	20240319	135000	95574310	5490	5490	5490	5490	0
415	20240319	134900	95574310	5490	5490	5490	5490	0
416	20240319	134800	95574310	5490	5490	5490	5490	20
417	20240319	134700	95464510	5490	5490	5490	5490	0
418	20240319	134600	95464510	5490	5490	5490	5490	0
419	20240319	134500	95464510	5490	5490	5490	5490	0
420	20240319	134400	95464510	5490	5490	5490	5490	0
421	20240319	134300	95464510	5490	5490	5490	5490	0
422	20240319	134200	95464510	5490	5490	5490	5490	0
423	20240319	134100	95464510	5490	5490	5490	5490	0
424	20240319	134000	95464510	5490	5490	5490	5490	0
425	20240319	133900	95464510	5490	5490	5490	5490	0
426	20240319	133800	95464510	5490	5490	5490	5490	0
427	20240319	133700	95464510	5490	5490	5490	5490	0
428	20240319	133600	95464510	5490	5490	5490	5490	0
429	20240319	133500	95464510	5490	5490	5490	5490	0
430	20240319	133400	95464510	5490	5490	5490	5490	0
431	20240319	133300	95464510	5490	5490	5490	5490	26
432	20240319	133200	95321770	5490	5490	5490	5490	0
433	20240319	133100	95321770	5490	5490	5490	5490	0
434	20240319	133000	95321770	5490	5490	5490	5490	0
435	20240319	132900	95321770	5490	5490	5490	5490	1
436	20240319	132800	95316280	5460	5460	5460	5460	0
437	20240319	132700	95316280	5460	5460	5460	5460	0
438	20240319	132600	95316280	5460	5460	5460	5460	0
439	20240319	132500	95316280	5460	5460	5460	5460	30
440	20240319	132400	95152480	5460	5460	5460	5460	0
441	20240319	132300	95152480	5460	5460	5460	5460	0
442	20240319	132200	95152480	5460	5460	5460	5460	0
443	20240319	132100	95152480	5460	5460	5460	5460	0
444	20240319	132000	95152480	5460	5460	5460	5460	0
445	20240319	131900	95152480	5460	5460	5460	5460	0
446	20240319	131800	95152480	5460	5460	5460	5460	0
447	20240319	131700	95152480	5460	5460	5460	5460	0
448	20240319	131600	95152480	5460	5460	5460	5460	0
449	20240319	131500	95152480	5460	5460	5460	5460	0
450	20240319	131400	95152480	5460	5460	5460	5460	1314
451	20240319	131300	87978040	5450	5450	5450	5450	0
452	20240319	131200	87978040	5450	5450	5450	5450	0
453	20240319	131100	87978040	5450	5450	5450	5450	0
454	20240319	131000	87978040	5450	5450	5450	5450	0
455	20240319	130900	87978040	5450	5450	5450	5450	0
456	20240319	130800	87978040	5450	5450	5450	5450	0
457	20240319	130700	87978040	5450	5450	5450	5450	0
458	20240319	130600	87978040	5450	5450	5450	5450	0
459	20240319	130500	87978040	5450	5450	5450	5450	20
460	20240319	130400	87869040	5450	5450	5450	5450	0
461	20240319	130300	87869040	5450	5450	5450	5450	0
462	20240319	130200	87869040	5450	5450	5450	5450	0
463	20240319	130100	87869040	5450	5450	5450	5450	0
464	20240319	130000	87869040	5450	5450	5450	5450	0
465	20240319	125900	87869040	5450	5450	5450	5450	0
466	20240319	125800	87869040	5450	5450	5450	5450	0
467	20240319	125700	87869040	5450	5450	5450	5450	0
468	20240319	125600	87869040	5450	5450	5450	5450	184
469	20240319	125500	86866240	5460	5460	5460	5460	1
470	20240319	125400	86860780	5450	5450	5450	5450	107
471	20240319	125300	86277630	5460	5460	5460	5460	0
472	20240319	125200	86277630	5460	5460	5460	5460	33
473	20240319	125100	86097450	5460	5460	5460	5460	0
474	20240319	125000	86097450	5460	5460	5460	5460	50
475	20240319	124900	85824450	5460	5460	5460	5460	0
476	20240319	124800	85824450	5460	5460	5460	5460	0
477	20240319	124700	85824450	5460	5460	5460	5460	1
478	20240319	124600	85818990	5450	5450	5450	5450	0
479	20240319	124500	85818990	5450	5450	5450	5450	119
480	20240319	124400	85170440	5450	5450	5460	5450	1531
481	20240319	124300	76826310	5460	5460	5460	5460	0
482	20240319	124200	76826310	5460	5460	5460	5460	0
483	20240319	124100	76826310	5460	5460	5460	5460	0
484	20240319	124000	76826310	5460	5460	5460	5460	0
485	20240319	123900	76826310	5460	5460	5460	5460	0
486	20240319	123800	76826310	5460	5460	5460	5460	0
487	20240319	123700	76826310	5460	5460	5460	5460	0
488	20240319	123600	76826310	5460	5460	5460	5460	0
489	20240319	123500	76826310	5460	5460	5460	5460	581
490	20240319	123400	73654050	5470	5470	5470	5470	47
491	20240319	123300	73396960	5470	5470	5470	5470	0
492	20240319	123200	73396960	5470	5470	5470	5470	0
493	20240319	123100	73396960	5470	5470	5470	5470	0
494	20240319	123000	73396960	5470	5470	5470	5470	0
495	20240319	122900	73396960	5470	5480	5480	5470	14
496	20240319	122800	73320370	5480	5480	5480	5480	0
497	20240319	122700	73320370	5480	5480	5480	5480	0
498	20240319	122600	73320370	5480	5480	5480	5480	1
499	20240319	122500	73314890	5470	5470	5470	5470	0
500	20240319	122400	73314890	5470	5470	5470	5470	0
501	20240319	122300	73314890	5470	5470	5470	5470	0
502	20240319	122200	73314890	5470	5470	5470	5470	3
503	20240319	122100	73298480	5480	5480	5480	5480	0
504	20240319	122000	73298480	5480	5480	5480	5480	0
505	20240319	121900	73298480	5480	5480	5480	5480	0
506	20240319	121800	73298480	5480	5490	5490	5480	818
507	20240319	121700	68815830	5500	5500	5500	5500	0
508	20240319	121600	68815830	5500	5500	5500	5500	0
509	20240319	121500	68815830	5500	5500	5500	5500	1
510	20240319	121400	68810330	5480	5490	5490	5480	3
511	20240319	121300	68793880	5510	5510	5510	5510	0
512	20240319	121200	68793880	5510	5510	5510	5510	0
513	20240319	121100	68793880	5510	5510	5510	5510	0
514	20240319	121000	68793880	5510	5510	5510	5510	0
515	20240319	120900	68793880	5510	5510	5510	5510	0
516	20240319	120800	68793880	5510	5510	5510	5510	0
517	20240319	120700	68793880	5510	5510	5510	5510	5
518	20240319	120600	68766330	5510	5510	5510	5510	0
519	20240319	120500	68766330	5510	5510	5510	5510	0
520	20240319	120400	68766330	5510	5510	5510	5510	0
521	20240319	120300	68766330	5510	5510	5510	5510	3
522	20240319	120200	68749800	5490	5490	5490	5490	0
523	20240319	120100	68749800	5490	5490	5490	5490	0
524	20240319	120000	68749800	5490	5490	5490	5490	0
525	20240319	115900	68749800	5490	5490	5490	5490	0
526	20240319	115800	68749800	5490	5490	5490	5490	0
527	20240319	115700	68749800	5490	5490	5490	5490	0
528	20240319	115600	68749800	5490	5490	5490	5490	0
529	20240319	115500	68749800	5490	5490	5490	5490	0
530	20240319	115400	68749800	5490	5490	5490	5490	10
531	20240319	115300	68694900	5490	5490	5490	5490	300
532	20240319	115200	67047900	5490	5490	5490	5490	895
533	20240319	115100	62134350	5500	5500	5500	5500	0
534	20240319	115000	62134350	5500	5500	5500	5500	0
535	20240319	114900	62134350	5500	5500	5500	5500	0
536	20240319	114800	62134350	5500	5500	5500	5500	0
537	20240319	114700	62134350	5500	5500	5500	5500	886
538	20240319	114600	57261350	5540	5540	5540	5540	0
539	20240319	114500	57261350	5540	5540	5540	5540	0
540	20240319	114400	57261350	5540	5540	5540	5540	0
541	20240319	114300	57261350	5540	5540	5540	5540	0
542	20240319	114200	57261350	5540	5540	5540	5540	0
543	20240319	114100	57261350	5540	5540	5540	5540	0
544	20240319	114000	57261350	5540	5540	5540	5540	0
545	20240319	113900	57261350	5540	5540	5540	5540	0
546	20240319	113800	57261350	5540	5540	5540	5540	0
547	20240319	113700	57261350	5540	5540	5540	5540	0
548	20240319	113600	57261350	5540	5540	5540	5540	2
549	20240319	113500	57250270	5540	5540	5540	5540	0
550	20240319	113400	57250270	5540	5540	5540	5540	0
551	20240319	113300	57250270	5540	5540	5540	5540	4
552	20240319	113200	57228110	5540	5540	5540	5540	0
553	20240319	113100	57228110	5540	5540	5540	5540	0
554	20240319	113000	57228110	5540	5540	5540	5540	0
555	20240319	112900	57228110	5540	5540	5540	5540	0
556	20240319	112800	57228110	5540	5540	5540	5540	0
557	20240319	112700	57228110	5540	5540	5540	5540	0
558	20240319	112600	57228110	5540	5540	5540	5540	0
559	20240319	112500	57228110	5540	5540	5540	5540	0
560	20240319	112400	57228110	5540	5540	5540	5540	0
561	20240319	112300	57228110	5540	5540	5540	5540	0
562	20240319	112200	57228110	5540	5540	5540	5540	0
563	20240319	112100	57228110	5540	5540	5540	5540	0
564	20240319	112000	57228110	5540	5540	5540	5540	0
565	20240319	111900	57228110	5540	5540	5540	5540	0
566	20240319	111800	57228110	5540	5540	5540	5540	1
567	20240319	111700	57222570	5500	5500	5500	5500	317
568	20240319	111600	55479070	5500	5540	5540	5500	136
569	20240319	111500	54730690	5540	5540	5540	5540	0
570	20240319	111400	54730690	5540	5540	5540	5540	0
571	20240319	111300	54730690	5540	5540	5540	5540	0
572	20240319	111200	54730690	5540	5540	5540	5540	5
573	20240319	111100	54702990	5540	5540	5540	5540	0
574	20240319	111000	54702990	5540	5540	5540	5540	32
575	20240319	110900	54525710	5540	5540	5540	5540	0
576	20240319	110800	54525710	5540	5540	5540	5540	0
577	20240319	110700	54525710	5540	5540	5540	5540	0
578	20240319	110600	54525710	5540	5540	5540	5540	0
579	20240319	110500	54525710	5540	5540	5540	5540	0
580	20240319	110400	54525710	5540	5540	5540	5540	0
581	20240319	110300	54525710	5540	5540	5540	5540	0
582	20240319	110200	54525710	5540	5540	5540	5540	0
583	20240319	110100	54525710	5540	5540	5540	5540	0
584	20240319	110000	54525710	5540	5540	5540	5540	0
585	20240319	105900	54525710	5540	5540	5540	5540	0
586	20240319	105800	54525710	5540	5540	5540	5540	0
587	20240319	105700	54525710	5540	5540	5540	5540	0
588	20240319	105600	54525710	5540	5540	5540	5540	0
589	20240319	105500	54525710	5540	5540	5540	5540	0
590	20240319	105400	54525710	5540	5540	5540	5540	0
591	20240319	105300	54525710	5540	5540	5540	5540	0
592	20240319	105200	54525710	5540	5540	5540	5540	0
593	20240319	105100	54525710	5540	5540	5540	5540	0
594	20240319	105000	54525710	5540	5540	5540	5540	0
595	20240319	104900	54525710	5540	5540	5540	5540	0
596	20240319	104800	54525710	5540	5540	5540	5540	0
597	20240319	104700	54525710	5540	5540	5540	5540	0
598	20240319	104600	54525710	5540	5540	5540	5540	0
599	20240319	104500	54525710	5540	5540	5540	5540	0
600	20240319	104400	54525710	5540	5540	5540	5540	0
601	20240319	104300	54525710	5540	5540	5540	5540	0
602	20240319	104200	54525710	5540	5540	5540	5540	0
603	20240319	104100	54525710	5540	5540	5540	5540	0
604	20240319	104000	54525710	5540	5540	5540	5540	0
605	20240319	103900	54525710	5540	5540	5540	5540	0
606	20240319	103800	54525710	5540	5540	5540	5540	0
607	20240319	103700	54525710	5540	5540	5540	5540	0
608	20240319	103600	54525710	5540	5540	5540	5540	1
609	20240319	103500	54520170	5530	5530	5530	5530	0
610	20240319	103400	54520170	5530	5530	5530	5530	0
611	20240319	103300	54520170	5530	5530	5530	5530	0
612	20240319	103200	54520170	5530	5530	5530	5530	200
613	20240319	103100	53414170	5530	5500	5570	5500	6110
614	20240319	103000	19476270	5500	5500	5500	5500	0
615	20240319	102900	19476270	5500	5500	5500	5500	0
616	20240319	102800	19476270	5500	5500	5500	5500	0
617	20240319	102700	19476270	5500	5500	5500	5500	0
618	20240319	102600	19476270	5500	5500	5500	5500	0
619	20240319	102500	19476270	5500	5500	5500	5500	0
620	20240319	102400	19476270	5500	5500	5500	5500	0
621	20240319	102300	19476270	5500	5500	5500	5500	0
622	20240319	102200	19476270	5500	5500	5500	5500	10
623	20240319	102100	19421270	5500	5500	5500	5500	0
624	20240319	102000	19421270	5500	5500	5500	5500	0
625	20240319	101900	19421270	5500	5500	5500	5500	0
626	20240319	101800	19421270	5500	5500	5500	5500	0
627	20240319	101700	19421270	5500	5500	5500	5500	0
628	20240319	101600	19421270	5500	5500	5500	5500	0
629	20240319	101500	19421270	5500	5500	5500	5500	0
630	20240319	101400	19421270	5500	5500	5500	5500	0
631	20240319	101300	19421270	5500	5500	5500	5500	1
632	20240319	101200	19415770	5500	5500	5500	5500	0
633	20240319	101100	19415770	5500	5500	5500	5500	0
634	20240319	101000	19415770	5500	5500	5500	5500	0
635	20240319	100900	19415770	5500	5500	5500	5500	0
636	20240319	100800	19415770	5500	5500	5500	5500	0
637	20240319	100700	19415770	5500	5500	5500	5500	0
638	20240319	100600	19415770	5500	5500	5500	5500	2
639	20240319	100500	19404770	5500	5500	5500	5500	0
640	20240319	100400	19404770	5500	5500	5500	5500	4
641	20240319	100300	19382770	5500	5500	5500	5500	0
642	20240319	100200	19382770	5500	5500	5500	5500	0
643	20240319	100100	19382770	5500	5500	5500	5500	1
644	20240319	100000	19377270	5490	5490	5490	5490	0
645	20240319	095900	19377270	5490	5490	5490	5490	0
646	20240319	095800	19377270	5490	5490	5490	5490	0
647	20240319	095700	19377270	5490	5490	5490	5490	5
648	20240319	095600	19349820	5490	5490	5490	5490	129
649	20240319	095500	18641610	5490	5490	5490	5490	3
650	20240319	095400	18625140	5490	5490	5490	5490	0
651	20240319	095300	18625140	5490	5490	5490	5490	0
652	20240319	095200	18625140	5490	5490	5490	5490	0
653	20240319	095100	18625140	5490	5490	5490	5490	0
654	20240319	095000	18625140	5490	5490	5490	5490	0
655	20240319	094900	18625140	5490	5490	5490	5490	500
656	20240319	094800	15880140	5490	5490	5490	5490	0
657	20240319	094700	15880140	5490	5490	5490	5490	0
658	20240319	094600	15880140	5490	5490	5490	5490	0
659	20240319	094500	15880140	5490	5490	5490	5490	0
660	20240319	094400	15880140	5490	5490	5490	5490	0
661	20240319	094300	15880140	5490	5490	5490	5490	0
662	20240319	094200	15880140	5490	5490	5490	5490	500
663	20240319	094100	13135140	5490	5490	5490	5490	0
664	20240319	094000	13135140	5490	5490	5490	5490	0
665	20240319	093900	13135140	5490	5490	5490	5490	1
666	20240319	093800	13129650	5490	5490	5490	5490	0
667	20240319	093700	13129650	5490	5490	5490	5490	0
668	20240319	093600	13129650	5490	5490	5490	5490	2
669	20240319	093500	13118670	5490	5490	5490	5490	1
670	20240319	093400	13113180	5480	5480	5480	5480	0
671	20240319	093300	13113180	5480	5480	5480	5480	4
672	20240319	093200	13091260	5480	5480	5480	5480	495
673	20240319	093100	10378660	5480	5480	5480	5480	0
674	20240319	093000	10378660	5480	5480	5480	5480	0
675	20240319	092900	10378660	5480	5480	5480	5480	0
676	20240319	092800	10378660	5480	5480	5480	5480	0
677	20240319	092700	10378660	5480	5480	5480	5480	5
678	20240319	092600	10351260	5480	5480	5480	5480	0
679	20240319	092500	10351260	5480	5480	5480	5480	0
680	20240319	092400	10351260	5480	5480	5480	5480	0
681	20240319	092300	10351260	5480	5470	5480	5470	6
682	20240319	092200	10318420	5470	5470	5470	5470	1
683	20240319	092100	10312950	5450	5450	5450	5450	150
684	20240319	092000	9495450	5450	5450	5450	5450	0
685	20240319	091900	9495450	5450	5450	5450	5450	0
686	20240319	091800	9495450	5450	5450	5450	5450	70
687	20240319	091700	9113950	5460	5460	5460	5460	113
688	20240319	091600	8496970	5460	5460	5460	5460	0
689	20240319	091500	8496970	5460	5460	5460	5460	0
690	20240319	091400	8496970	5460	5450	5460	5450	173
691	20240319	091300	7553940	5460	5460	5460	5460	0
692	20240319	091200	7553940	5460	5460	5460	5460	0
693	20240319	091100	7553940	5460	5460	5460	5460	100
694	20240319	091000	7007940	5470	5470	5470	5470	0
695	20240319	090900	7007940	5470	5470	5470	5470	4
696	20240319	090800	6986060	5460	5470	5470	5460	134
697	20240319	090700	6254410	5460	5460	5460	5460	0
698	20240319	090600	6254410	5460	5460	5460	5460	0
699	20240319	090500	6254410	5460	5460	5460	5460	0
700	20240319	090400	6254410	5460	5460	5460	5460	0
701	20240319	090300	6254410	5460	5480	5480	5460	13
702	20240319	090200	6183250	5500	5500	5500	5500	1
703	20240319	090100	6177750	5500	5490	5500	5490	3
704	20240319	090000	6161270	5500	5440	5580	5440	1129