KissMeData/279600/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	205700	229575570	11770	11770	11770	11770	40
3	20240314	205600	229575570	11770	11770	11770	11770	0
4	20240314	205500	229575570	11770	11770	11770	11770	0
5	20240314	205400	229575570	11770	11770	11770	11770	0
6	20240314	205300	229575570	11770	11770	11770	11770	0
7	20240314	205200	229575570	11770	11770	11770	11770	0
8	20240314	205100	229575570	11770	11770	11770	11770	0
9	20240314	205000	229575570	11770	11770	11770	11770	0
10	20240314	204900	229575570	11770	11770	11770	11770	0
11	20240314	204800	229575570	11770	11770	11770	11770	0
12	20240314	204700	229575570	11770	11770	11770	11770	0
13	20240314	204600	229575570	11770	11770	11770	11770	0
14	20240314	204500	229575570	11770	11770	11770	11770	0
15	20240314	204400	229575570	11770	11770	11770	11770	0
16	20240314	204300	229575570	11770	11770	11770	11770	0
17	20240314	204200	229575570	11770	11770	11770	11770	0
18	20240314	204100	229575570	11770	11770	11770	11770	0
19	20240314	204000	229575570	11770	11770	11770	11770	0
20	20240314	203900	229575570	11770	11770	11770	11770	0
21	20240314	203800	229575570	11770	11770	11770	11770	0
22	20240314	203700	229575570	11770	11770	11770	11770	0
23	20240314	203600	229575570	11770	11770	11770	11770	0
24	20240314	203500	229575570	11770	11770	11770	11770	0
25	20240314	203400	229575570	11770	11770	11770	11770	0
26	20240314	203300	229575570	11770	11770	11770	11770	0
27	20240314	203200	229575570	11770	11770	11770	11770	0
28	20240314	203100	229575570	11770	11770	11770	11770	0
29	20240314	203000	229575570	11770	11770	11770	11770	0
30	20240314	202900	229575570	11770	11770	11770	11770	0
31	20240314	202800	229575570	11770	11770	11770	11770	0
32	20240314	202700	229575570	11770	11770	11770	11770	40
33	20240314	202600	229575570	11770	11770	11770	11770	0
34	20240314	202500	229575570	11770	11770	11770	11770	0
35	20240314	202400	229575570	11770	11770	11770	11770	0
36	20240314	202300	229575570	11770	11770	11770	11770	0
37	20240314	202200	229575570	11770	11770	11770	11770	0
38	20240314	202100	229575570	11770	11770	11770	11770	0
39	20240314	202000	229575570	11770	11770	11770	11770	0
40	20240314	201900	229575570	11770	11770	11770	11770	0
41	20240314	201800	229575570	11770	11770	11770	11770	0
42	20240314	201700	229575570	11770	11770	11770	11770	0
43	20240314	201600	229575570	11770	11770	11770	11770	0
44	20240314	201500	229575570	11770	11770	11770	11770	0
45	20240314	201400	229575570	11770	11770	11770	11770	0
46	20240314	201300	229575570	11770	11770	11770	11770	0
47	20240314	201200	229575570	11770	11770	11770	11770	0
48	20240314	201100	229575570	11770	11770	11770	11770	0
49	20240314	201000	229575570	11770	11770	11770	11770	0
50	20240314	200900	229575570	11770	11770	11770	11770	0
51	20240314	200800	229575570	11770	11770	11770	11770	0
52	20240314	200700	229575570	11770	11770	11770	11770	0
53	20240314	200600	229575570	11770	11770	11770	11770	0
54	20240314	200500	229575570	11770	11770	11770	11770	0
55	20240314	200400	229575570	11770	11770	11770	11770	0
56	20240314	200300	229575570	11770	11770	11770	11770	0
57	20240314	200200	229575570	11770	11770	11770	11770	0
58	20240314	200100	229575570	11770	11770	11770	11770	0
59	20240314	200000	229575570	11770	11770	11770	11770	0
60	20240314	195900	229575570	11770	11770	11770	11770	0
61	20240314	195800	229575570	11770	11770	11770	11770	0
62	20240314	195700	229575570	11770	11770	11770	11770	40
63	20240314	195600	229575570	11770	11770	11770	11770	0
64	20240314	195500	229575570	11770	11770	11770	11770	0
65	20240314	195400	229575570	11770	11770	11770	11770	0
66	20240314	195300	229575570	11770	11770	11770	11770	0
67	20240314	195200	229575570	11770	11770	11770	11770	0
68	20240314	195100	229575570	11770	11770	11770	11770	0
69	20240314	195000	229575570	11770	11770	11770	11770	0
70	20240314	194900	229575570	11770	11770	11770	11770	0
71	20240314	194800	229575570	11770	11770	11770	11770	0
72	20240314	194700	229575570	11770	11770	11770	11770	0
73	20240314	194600	229575570	11770	11770	11770	11770	0
74	20240314	194500	229575570	11770	11770	11770	11770	0
75	20240314	194400	229575570	11770	11770	11770	11770	0
76	20240314	194300	229575570	11770	11770	11770	11770	0
77	20240314	194200	229575570	11770	11770	11770	11770	0
78	20240314	194100	229575570	11770	11770	11770	11770	0
79	20240314	194000	229575570	11770	11770	11770	11770	0
80	20240314	193900	229575570	11770	11770	11770	11770	0
81	20240314	193800	229575570	11770	11770	11770	11770	0
82	20240314	193700	229575570	11770	11770	11770	11770	0
83	20240314	193600	229575570	11770	11770	11770	11770	0
84	20240314	193500	229575570	11770	11770	11770	11770	0
85	20240314	193400	229575570	11770	11770	11770	11770	0
86	20240314	193300	229575570	11770	11770	11770	11770	0
87	20240314	193200	229575570	11770	11770	11770	11770	0
88	20240314	193100	229575570	11770	11770	11770	11770	0
89	20240314	193000	229575570	11770	11770	11770	11770	0
90	20240314	192900	229575570	11770	11770	11770	11770	0
91	20240314	192800	229575570	11770	11770	11770	11770	0
92	20240314	192700	229575570	11770	11770	11770	11770	40
93	20240314	192600	229575570	11770	11770	11770	11770	0
94	20240314	192500	229575570	11770	11770	11770	11770	0
95	20240314	192400	229575570	11770	11770	11770	11770	0
96	20240314	192300	229575570	11770	11770	11770	11770	0
97	20240314	192200	229575570	11770	11770	11770	11770	0
98	20240314	192100	229575570	11770	11770	11770	11770	0
99	20240314	192000	229575570	11770	11770	11770	11770	0
100	20240314	191900	229575570	11770	11770	11770	11770	0
101	20240314	191800	229575570	11770	11770	11770	11770	0
102	20240314	191700	229575570	11770	11770	11770	11770	0
103	20240314	191600	229575570	11770	11770	11770	11770	0
104	20240314	191500	229575570	11770	11770	11770	11770	0
105	20240314	191400	229575570	11770	11770	11770	11770	0
106	20240314	191300	229575570	11770	11770	11770	11770	0
107	20240314	191200	229575570	11770	11770	11770	11770	0
108	20240314	191100	229575570	11770	11770	11770	11770	0
109	20240314	191000	229575570	11770	11770	11770	11770	0
110	20240314	190900	229575570	11770	11770	11770	11770	0
111	20240314	190800	229575570	11770	11770	11770	11770	0
112	20240314	190700	229575570	11770	11770	11770	11770	0
113	20240314	190600	229575570	11770	11770	11770	11770	0
114	20240314	190500	229575570	11770	11770	11770	11770	0
115	20240314	190400	229575570	11770	11770	11770	11770	0
116	20240314	190300	229575570	11770	11770	11770	11770	0
117	20240314	190200	229575570	11770	11770	11770	11770	0
118	20240314	190100	229575570	11770	11770	11770	11770	0
119	20240314	190000	229575570	11770	11770	11770	11770	0
120	20240314	185900	229575570	11770	11770	11770	11770	0
121	20240314	185800	229575570	11770	11770	11770	11770	0
122	20240314	185700	229575570	11770	11770	11770	11770	40
123	20240314	185600	229575570	11770	11770	11770	11770	0
124	20240314	185500	229575570	11770	11770	11770	11770	0
125	20240314	185400	229575570	11770	11770	11770	11770	0
126	20240314	185300	229575570	11770	11770	11770	11770	0
127	20240314	185200	229575570	11770	11770	11770	11770	0
128	20240314	185100	229575570	11770	11770	11770	11770	0
129	20240314	185000	229575570	11770	11770	11770	11770	0
130	20240314	184900	229575570	11770	11770	11770	11770	0
131	20240314	184800	229575570	11770	11770	11770	11770	0
132	20240314	184700	229575570	11770	11770	11770	11770	0
133	20240314	184600	229575570	11770	11770	11770	11770	0
134	20240314	184500	229575570	11770	11770	11770	11770	0
135	20240314	184400	229575570	11770	11770	11770	11770	0
136	20240314	184300	229575570	11770	11770	11770	11770	0
137	20240314	184200	229575570	11770	11770	11770	11770	0
138	20240314	184100	229575570	11770	11770	11770	11770	0
139	20240314	184000	229575570	11770	11770	11770	11770	0
140	20240314	183900	229575570	11770	11770	11770	11770	0
141	20240314	183800	229575570	11770	11770	11770	11770	0
142	20240314	183700	229575570	11770	11770	11770	11770	0
143	20240314	183600	229575570	11770	11770	11770	11770	0
144	20240314	183500	229575570	11770	11770	11770	11770	0
145	20240314	183400	229575570	11770	11770	11770	11770	0
146	20240314	183300	229575570	11770	11770	11770	11770	0
147	20240314	183200	229575570	11770	11770	11770	11770	0
148	20240314	183100	229575570	11770	11770	11770	11770	0
149	20240314	183000	229575570	11770	11770	11770	11770	0
150	20240314	182900	229575570	11770	11770	11770	11770	0
151	20240314	182800	229575570	11770	11770	11770	11770	0
152	20240314	182700	229575570	11770	11770	11770	11770	40
153	20240314	182600	229575570	11770	11770	11770	11770	0
154	20240314	182500	229575570	11770	11770	11770	11770	0
155	20240314	182400	229575570	11770	11770	11770	11770	0
156	20240314	182300	229575570	11770	11770	11770	11770	0
157	20240314	182200	229575570	11770	11770	11770	11770	0
158	20240314	182100	229575570	11770	11770	11770	11770	0
159	20240314	182000	229575570	11770	11770	11770	11770	0
160	20240314	181900	229575570	11770	11770	11770	11770	0
161	20240314	181800	229575570	11770	11770	11770	11770	0
162	20240314	181700	229575570	11770	11770	11770	11770	0
163	20240314	181600	229575570	11770	11770	11770	11770	0
164	20240314	181500	229575570	11770	11770	11770	11770	0
165	20240314	181400	229575570	11770	11770	11770	11770	0
166	20240314	181300	229575570	11770	11770	11770	11770	0
167	20240314	181200	229575570	11770	11770	11770	11770	0
168	20240314	181100	229575570	11770	11770	11770	11770	0
169	20240314	181000	229575570	11770	11770	11770	11770	0
170	20240314	180900	229575570	11770	11770	11770	11770	0
171	20240314	180800	229575570	11770	11770	11770	11770	0
172	20240314	180700	229575570	11770	11770	11770	11770	0
173	20240314	180600	229575570	11770	11770	11770	11770	0
174	20240314	180500	229575570	11770	11770	11770	11770	0
175	20240314	180400	229575570	11770	11770	11770	11770	0
176	20240314	180300	229575570	11770	11770	11770	11770	0
177	20240314	180200	229575570	11770	11770	11770	11770	0
178	20240314	180100	229575570	11770	11770	11770	11770	0
179	20240314	180000	229575570	11770	11770	11770	11770	0
180	20240314	175900	229575570	11770	11770	11770	11770	0
181	20240314	175800	229575570	11770	11770	11770	11770	0
182	20240314	175700	229575570	11770	11770	11770	11770	40
183	20240314	175600	229575570	11770	11770	11770	11770	0
184	20240314	175500	229575570	11770	11770	11770	11770	0
185	20240314	175400	229575570	11770	11770	11770	11770	0
186	20240314	175300	229575570	11770	11770	11770	11770	0
187	20240314	175200	229575570	11770	11770	11770	11770	0
188	20240314	175100	229575570	11770	11770	11770	11770	0
189	20240314	175000	229575570	11770	11770	11770	11770	0
190	20240314	174900	229575570	11770	11770	11770	11770	0
191	20240314	174800	229575570	11770	11770	11770	11770	0
192	20240314	174700	229575570	11770	11770	11770	11770	0
193	20240314	174600	229575570	11770	11770	11770	11770	0
194	20240314	174500	229575570	11770	11770	11770	11770	0
195	20240314	174400	229575570	11770	11770	11770	11770	0
196	20240314	174300	229575570	11770	11770	11770	11770	0
197	20240314	174200	229575570	11770	11770	11770	11770	0
198	20240314	174100	229575570	11770	11770	11770	11770	0
199	20240314	174000	229575570	11770	11770	11770	11770	0
200	20240314	173900	229575570	11770	11770	11770	11770	0
201	20240314	173800	229575570	11770	11770	11770	11770	0
202	20240314	173700	229575570	11770	11770	11770	11770	0
203	20240314	173600	229575570	11770	11770	11770	11770	0
204	20240314	173500	229575570	11770	11770	11770	11770	0
205	20240314	173400	229575570	11770	11770	11770	11770	0
206	20240314	173300	229575570	11770	11770	11770	11770	0
207	20240314	173200	229575570	11770	11770	11770	11770	0
208	20240314	173100	229575570	11770	11770	11770	11770	0
209	20240314	173000	229575570	11770	11770	11770	11770	0
210	20240314	172900	229575570	11770	11770	11770	11770	0
211	20240314	172800	229575570	11770	11770	11770	11770	0
212	20240314	172700	229575570	11770	11770	11770	11770	40
213	20240314	172600	229575570	11770	11770	11770	11770	0
214	20240314	172500	229575570	11770	11770	11770	11770	0
215	20240314	172400	229575570	11770	11770	11770	11770	0
216	20240314	172300	229575570	11770	11770	11770	11770	0
217	20240314	172200	229575570	11770	11770	11770	11770	0
218	20240314	172100	229575570	11770	11770	11770	11770	0
219	20240314	172000	229575570	11770	11770	11770	11770	0
220	20240314	171900	229575570	11770	11770	11770	11770	0
221	20240314	171800	229575570	11770	11770	11770	11770	0
222	20240314	171700	229575570	11770	11770	11770	11770	0
223	20240314	171600	229575570	11770	11770	11770	11770	0
224	20240314	171500	229575570	11770	11770	11770	11770	0
225	20240314	171400	229575570	11770	11770	11770	11770	0
226	20240314	171300	229575570	11770	11770	11770	11770	0
227	20240314	171200	229575570	11770	11770	11770	11770	0
228	20240314	171100	229575570	11770	11770	11770	11770	0
229	20240314	171000	229575570	11770	11770	11770	11770	0
230	20240314	170900	229575570	11770	11770	11770	11770	0
231	20240314	170800	229575570	11770	11770	11770	11770	0
232	20240314	170700	229575570	11770	11770	11770	11770	0
233	20240314	170600	229575570	11770	11770	11770	11770	0
234	20240314	170500	229575570	11770	11770	11770	11770	0
235	20240314	170400	229575570	11770	11770	11770	11770	0
236	20240314	170300	229575570	11770	11770	11770	11770	0
237	20240314	170200	229575570	11770	11770	11770	11770	0
238	20240314	170100	229575570	11770	11770	11770	11770	0
239	20240314	170000	229575570	11770	11770	11770	11770	0
240	20240314	165900	229575570	11770	11770	11770	11770	0
241	20240314	165800	229575570	11770	11770	11770	11770	0
242	20240314	165700	229575570	11770	11770	11770	11770	40
243	20240314	165600	229575570	11770	11770	11770	11770	0
244	20240314	165500	229575570	11770	11770	11770	11770	0
245	20240314	165400	229575570	11770	11770	11770	11770	0
246	20240314	165300	229575570	11770	11770	11770	11770	0
247	20240314	165200	229575570	11770	11770	11770	11770	0
248	20240314	165100	229575570	11770	11770	11770	11770	0
249	20240314	165000	229575570	11770	11770	11770	11770	0
250	20240314	164900	229575570	11770	11770	11770	11770	0
251	20240314	164800	229575570	11770	11770	11770	11770	0
252	20240314	164700	229575570	11770	11770	11770	11770	0
253	20240314	164600	229575570	11770	11770	11770	11770	0
254	20240314	164500	229575570	11770	11770	11770	11770	0
255	20240314	164400	229575570	11770	11770	11770	11770	0
256	20240314	164300	229575570	11770	11770	11770	11770	0
257	20240314	164200	229575570	11770	11770	11770	11770	0
258	20240314	164100	229575570	11770	11770	11770	11770	0
259	20240314	164000	229575570	11770	11770	11770	11770	0
260	20240314	163900	229575570	11770	11770	11770	11770	0
261	20240314	163800	229575570	11770	11770	11770	11770	0
262	20240314	163700	229575570	11770	11770	11770	11770	0
263	20240314	163600	229575570	11770	11770	11770	11770	0
264	20240314	163500	229575570	11770	11770	11770	11770	0
265	20240314	163400	229575570	11770	11770	11770	11770	0
266	20240314	163300	229575570	11770	11770	11770	11770	0
267	20240314	163200	229575570	11770	11770	11770	11770	0
268	20240314	163100	229575570	11770	11770	11770	11770	0
269	20240314	163000	229575570	11770	11770	11770	11770	0
270	20240314	162900	229575570	11770	11770	11770	11770	0
271	20240314	162800	229575570	11770	11770	11770	11770	0
272	20240314	162700	229575570	11770	11770	11770	11770	40
273	20240314	162600	229575570	11770	11770	11770	11770	0
274	20240314	162500	229575570	11770	11770	11770	11770	0
275	20240314	162400	229575570	11770	11770	11770	11770	0
276	20240314	162300	229575570	11770	11770	11770	11770	0
277	20240314	162200	229575570	11770	11770	11770	11770	0
278	20240314	162100	229575570	11770	11770	11770	11770	0
279	20240314	162000	229575570	11770	11770	11770	11770	0
280	20240314	161900	229575570	11770	11770	11770	11770	0
281	20240314	161800	229575570	11770	11770	11770	11770	0
282	20240314	161700	229575570	11770	11770	11770	11770	0
283	20240314	161600	229575570	11770	11770	11770	11770	0
284	20240314	161500	229575570	11770	11770	11770	11770	0
285	20240314	161400	229575570	11770	11770	11770	11770	0
286	20240314	161300	229575570	11770	11770	11770	11770	0
287	20240314	161200	229575570	11770	11770	11770	11770	0
288	20240314	161100	229575570	11770	11770	11770	11770	0
289	20240314	161000	229575570	11770	11770	11770	11770	0
290	20240314	160900	229575570	11770	11770	11770	11770	0
291	20240314	160800	229575570	11770	11770	11770	11770	0
292	20240314	160700	229575570	11770	11770	11770	11770	0
293	20240314	160600	229575570	11770	11770	11770	11770	0
294	20240314	160500	229575570	11770	11770	11770	11770	0
295	20240314	160400	229575570	11770	11770	11770	11770	0
296	20240314	160300	229575570	11770	11770	11770	11770	0
297	20240314	160200	229575570	11770	11770	11770	11770	0
298	20240314	160100	229575570	11770	11770	11770	11770	0
299	20240314	160000	229575570	11770	11770	11770	11770	0
300	20240314	155900	229575570	11770	11770	11770	11770	0
301	20240314	155800	229575570	11770	11770	11770	11770	0
302	20240314	155700	229575570	11770	11770	11770	11770	40
303	20240314	155600	229575570	11770	11770	11770	11770	0
304	20240314	155500	229575570	11770	11770	11770	11770	0
305	20240314	155400	229575570	11770	11770	11770	11770	0
306	20240314	155300	229575570	11770	11770	11770	11770	0
307	20240314	155200	229575570	11770	11770	11770	11770	0
308	20240314	155100	229575570	11770	11770	11770	11770	0
309	20240314	155000	229575570	11770	11770	11770	11770	0
310	20240314	154900	229575570	11770	11770	11770	11770	0
311	20240314	154800	229575570	11770	11770	11770	11770	0
312	20240314	154700	229575570	11770	11770	11770	11770	0
313	20240314	154600	229575570	11770	11770	11770	11770	0
314	20240314	154500	229575570	11770	11770	11770	11770	0
315	20240314	154400	229575570	11770	11770	11770	11770	0
316	20240314	154300	229575570	11770	11770	11770	11770	0
317	20240314	154200	229575570	11770	11770	11770	11770	0
318	20240314	154100	229575570	11770	11770	11770	11770	0
319	20240314	154000	229575570	11770	11770	11770	11770	0
320	20240314	153900	229575570	11770	11770	11770	11770	0
321	20240314	153800	229575570	11770	11770	11770	11770	0
322	20240314	153700	229575570	11770	11770	11770	11770	0
323	20240314	153600	229575570	11770	11770	11770	11770	0
324	20240314	153500	229575570	11770	11770	11770	11770	0
325	20240314	153400	229575570	11770	11770	11770	11770	0
326	20240314	153300	229575570	11770	11770	11770	11770	0
327	20240314	153200	229575570	11770	11770	11770	11770	0
328	20240314	153100	229575570	11770	11770	11770	11770	0
329	20240314	153000	229575570	11770	11770	11770	11770	40
330	20240314	152900	229104770	11920	11920	11920	11920	0
331	20240314	152800	229104770	11920	11920	11920	11920	0
332	20240314	152700	229104770	11920	11920	11920	11920	0
333	20240314	152600	229104770	11920	11920	11920	11920	0
334	20240314	152500	229104770	11920	11920	11920	11920	0
335	20240314	152400	229104770	11920	11920	11920	11920	0
336	20240314	152300	229104770	11920	11920	11920	11920	0
337	20240314	152200	229104770	11920	11920	11920	11920	0
338	20240314	152100	229104770	11920	11920	11920	11920	0
339	20240314	152000	229104770	11920	11920	11920	11920	0
340	20240314	151900	229104770	11920	11790	11970	11790	11
341	20240314	151800	228974050	11840	11840	11840	11840	7
342	20240314	151700	228891170	11840	11840	11840	11840	73
343	20240314	151600	228026850	11990	11810	11990	11810	2000
344	20240314	151500	204236240	11810	11810	11810	11810	0
345	20240314	151400	204236240	11810	11810	11810	11810	10
346	20240314	151300	204118140	11810	11810	11810	11810	0
347	20240314	151200	204118140	11810	11730	11810	11730	12
348	20240314	151100	203976930	11740	11740	11740	11740	2
349	20240314	151000	203953450	11740	11740	11740	11740	0
350	20240314	150900	203953450	11740	11740	11740	11730	74
351	20240314	150800	203084710	11740	11740	11740	11740	0
352	20240314	150700	203084710	11740	11750	11750	11740	100
353	20240314	150600	201910490	11830	11830	11830	11830	0
354	20240314	150500	201910490	11830	11830	11830	11830	0
355	20240314	150400	201910490	11830	11830	11830	11830	0
356	20240314	150300	201910490	11830	11830	11830	11830	0
357	20240314	150200	201910490	11830	11830	11830	11830	0
358	20240314	150100	201910490	11830	11830	11830	11830	0
359	20240314	150000	201910490	11830	11830	11830	11830	0
360	20240314	145900	201910490	11830	11830	11830	11830	0
361	20240314	145800	201910490	11830	11830	11830	11830	75
362	20240314	145700	201023240	11840	11830	11840	11830	65
363	20240314	145600	200253890	11830	11830	11830	11830	0
364	20240314	145500	200253890	11830	11830	11830	11830	0
365	20240314	145400	200253890	11830	11830	11830	11830	0
366	20240314	145300	200253890	11830	11830	11830	11830	0
367	20240314	145200	200253890	11830	11830	11830	11830	0
368	20240314	145100	200253890	11830	11830	11830	11830	0
369	20240314	145000	200253890	11830	11830	11830	11830	0
370	20240314	144900	200253890	11830	11830	11830	11830	0
371	20240314	144800	200253890	11830	11830	11830	11830	0
372	20240314	144700	200253890	11830	11830	11830	11830	0
373	20240314	144600	200253890	11830	11830	11830	11830	0
374	20240314	144500	200253890	11830	11830	11830	11830	0
375	20240314	144400	200253890	11830	11830	11830	11830	0
376	20240314	144300	200253890	11830	11790	11840	11790	414
377	20240314	144200	195357380	11780	11780	11780	11780	0
378	20240314	144100	195357380	11780	11780	11780	11780	0
379	20240314	144000	195357380	11780	11780	11780	11780	1
380	20240314	143900	195345600	11750	11750	11750	11750	0
381	20240314	143800	195345600	11750	11750	11750	11750	2
382	20240314	143700	195322100	11750	11750	11750	11750	0
383	20240314	143600	195322100	11750	11750	11750	11750	3
384	20240314	143500	195286850	11790	11750	11790	11750	9
385	20240314	143400	195181060	11750	11750	11750	11750	3
386	20240314	143300	195145810	11750	11750	11750	11700	291
387	20240314	143200	191740360	11810	11820	11820	11700	1009
388	20240314	143100	179932090	11730	11800	11800	11730	1001
389	20240314	143000	168185530	11760	11830	11830	11760	200
390	20240314	142900	165828650	11840	11840	11840	11840	0
391	20240314	142800	165828650	11840	11840	11840	11840	0
392	20240314	142700	165828650	11840	11840	11840	11840	0
393	20240314	142600	165828650	11840	11840	11840	11840	10
394	20240314	142500	165710250	11840	11840	11840	11840	0
395	20240314	142400	165710250	11840	11840	11840	11840	0
396	20240314	142300	165710250	11840	11840	11840	11840	0
397	20240314	142200	165710250	11840	11840	11840	11840	0
398	20240314	142100	165710250	11840	11840	11840	11840	1
399	20240314	142000	165698410	11830	11830	11830	11830	0
400	20240314	141900	165698410	11830	11830	11830	11830	8
401	20240314	141800	165603770	11840	11840	11840	11840	0
402	20240314	141700	165603770	11840	11840	11840	11840	0
403	20240314	141600	165603770	11840	11840	11840	11840	0
404	20240314	141500	165603770	11840	11840	11840	11840	0
405	20240314	141400	165603770	11840	11840	11840	11840	0
406	20240314	141300	165603770	11840	11840	11840	11840	0
407	20240314	141200	165603770	11840	11840	11840	11840	0
408	20240314	141100	165603770	11840	11830	11840	11830	41
409	20240314	141000	165118450	11830	11830	11830	11830	5
410	20240314	140900	165059300	11830	11830	11830	11830	0
411	20240314	140800	165059300	11830	11830	11830	11830	0
412	20240314	140700	165059300	11830	11830	11830	11830	0
413	20240314	140600	165059300	11830	11830	11830	11830	0
414	20240314	140500	165059300	11830	11830	11830	11830	0
415	20240314	140400	165059300	11830	11830	11830	11830	0
416	20240314	140300	165059300	11830	11800	11830	11800	45
417	20240314	140200	164528270	11800	11800	11800	11800	0
418	20240314	140100	164528270	11800	11800	11800	11800	0
419	20240314	140000	164528270	11800	11800	11800	11800	0
420	20240314	135900	164528270	11800	11800	11800	11800	0
421	20240314	135800	164528270	11800	11800	11800	11800	0
422	20240314	135700	164528270	11800	11800	11800	11800	0
423	20240314	135600	164528270	11800	11800	11800	11800	0
424	20240314	135500	164528270	11800	11800	11800	11800	0
425	20240314	135400	164528270	11800	11800	11800	11800	0
426	20240314	135300	164528270	11800	11800	11800	11800	0
427	20240314	135200	164528270	11800	11800	11800	11800	0
428	20240314	135100	164528270	11800	11800	11800	11800	80
429	20240314	135000	163584270	11800	11800	11800	11800	0
430	20240314	134900	163584270	11800	11800	11800	11800	0
431	20240314	134800	163584270	11800	11800	11800	11800	0
432	20240314	134700	163584270	11800	11800	11800	11800	0
433	20240314	134600	163584270	11800	11800	11800	11800	4
434	20240314	134500	163537070	11830	11830	11830	11830	0
435	20240314	134400	163537070	11830	11830	11830	11830	0
436	20240314	134300	163537070	11830	11830	11830	11830	5
437	20240314	134200	163477920	11840	11840	11840	11840	0
438	20240314	134100	163477920	11840	11840	11840	11840	20
439	20240314	134000	163241120	11840	11840	11840	11840	0
440	20240314	133900	163241120	11840	11840	11840	11840	0
441	20240314	133800	163241120	11840	11840	11840	11840	15
442	20240314	133700	163063520	11840	11840	11840	11840	1
443	20240314	133600	163051680	11840	11840	11840	11840	1
444	20240314	133500	163039840	11840	11850	11850	11840	48
445	20240314	133400	162471100	11840	11840	11840	11840	2
446	20240314	133300	162447420	11840	11840	11840	11840	1
447	20240314	133200	162435580	11840	11840	11840	11840	4
448	20240314	133100	162388220	11840	11840	11840	11840	20
449	20240314	133000	162151420	11840	11840	11840	11840	0
450	20240314	132900	162151420	11840	11840	11840	11840	0
451	20240314	132800	162151420	11840	11840	11840	11840	0
452	20240314	132700	162151420	11840	11840	11840	11840	0
453	20240314	132600	162151420	11840	11840	11840	11840	0
454	20240314	132500	162151420	11840	11840	11840	11840	0
455	20240314	132400	162151420	11840	11840	11840	11840	0
456	20240314	132300	162151420	11840	11840	11840	11840	0
457	20240314	132200	162151420	11840	11840	11840	11840	0
458	20240314	132100	162151420	11840	11840	11840	11840	50
459	20240314	132000	161559420	11840	11840	11840	11840	0
460	20240314	131900	161559420	11840	11840	11840	11840	0
461	20240314	131800	161559420	11840	11840	11840	11840	0
462	20240314	131700	161559420	11840	11840	11840	11840	0
463	20240314	131600	161559420	11840	11840	11840	11840	0
464	20240314	131500	161559420	11840	11840	11840	11840	0
465	20240314	131400	161559420	11840	11840	11840	11840	0
466	20240314	131300	161559420	11840	11840	11840	11840	2
467	20240314	131200	161535740	11820	11820	11820	11820	0
468	20240314	131100	161535740	11820	11820	11820	11820	0
469	20240314	131000	161535740	11820	11820	11820	11820	1
470	20240314	130900	161523920	11830	11830	11830	11830	0
471	20240314	130800	161523920	11830	11830	11830	11830	0
472	20240314	130700	161523920	11830	11830	11830	11830	0
473	20240314	130600	161523920	11830	11830	11830	11830	0
474	20240314	130500	161523920	11830	11830	11830	11830	0
475	20240314	130400	161523920	11830	11830	11830	11830	0
476	20240314	130300	161523920	11830	11830	11830	11830	0
477	20240314	130200	161523920	11830	11830	11830	11830	0
478	20240314	130100	161523920	11830	11830	11830	11830	0
479	20240314	130000	161523920	11830	11830	11830	11830	0
480	20240314	125900	161523920	11830	11830	11830	11830	0
481	20240314	125800	161523920	11830	11830	11830	11830	1
482	20240314	125700	161512090	11830	11830	11830	11830	84
483	20240314	125600	160518370	11830	11830	11830	11830	0
484	20240314	125500	160518370	11830	11830	11830	11830	0
485	20240314	125400	160518370	11830	11830	11830	11830	38
486	20240314	125300	160068830	11840	11820	11840	11820	43
487	20240314	125200	159559860	11830	11830	11830	11830	0
488	20240314	125100	159559860	11830	11830	11830	11830	0
489	20240314	125000	159559860	11830	11830	11830	11830	0
490	20240314	124900	159559860	11830	11830	11830	11830	0
491	20240314	124800	159559860	11830	11830	11830	11830	78
492	20240314	124700	158637120	11830	11820	11830	11820	72
493	20240314	124600	157785900	11830	11830	11830	11830	0
494	20240314	124500	157785900	11830	11830	11830	11830	0
495	20240314	124400	157785900	11830	11830	11830	11830	0
496	20240314	124300	157785900	11830	11830	11830	11830	0
497	20240314	124200	157785900	11830	11830	11830	11830	0
498	20240314	124100	157785900	11830	11830	11830	11830	0
499	20240314	124000	157785900	11830	11830	11830	11830	0
500	20240314	123900	157785900	11830	11830	11830	11830	0
501	20240314	123800	157785900	11830	11830	11830	11830	0
502	20240314	123700	157785900	11830	11830	11830	11830	0
503	20240314	123600	157785900	11830	11830	11830	11830	0
504	20240314	123500	157785900	11830	11830	11830	11830	0
505	20240314	123400	157785900	11830	11830	11830	11830	0
506	20240314	123300	157785900	11830	11830	11830	11830	0
507	20240314	123200	157785900	11830	11830	11830	11830	0
508	20240314	123100	157785900	11830	11830	11830	11830	0
509	20240314	123000	157785900	11830	11830	11830	11830	0
510	20240314	122900	157785900	11830	11830	11830	11830	0
511	20240314	122800	157785900	11830	11830	11830	11830	3
512	20240314	122700	157750410	11850	11850	11850	11850	0
513	20240314	122600	157750410	11850	11850	11850	11850	0
514	20240314	122500	157750410	11850	11850	11850	11850	0
515	20240314	122400	157750410	11850	11850	11850	11850	0
516	20240314	122300	157750410	11850	11850	11850	11850	0
517	20240314	122200	157750410	11850	11850	11850	11850	0
518	20240314	122100	157750410	11850	11850	11850	11850	0
519	20240314	122000	157750410	11850	11850	11850	11850	0
520	20240314	121900	157750410	11850	11850	11850	11850	0
521	20240314	121800	157750410	11850	11850	11850	11850	0
522	20240314	121700	157750410	11850	11850	11850	11850	0
523	20240314	121600	157750410	11850	11850	11850	11850	0
524	20240314	121500	157750410	11850	11850	11850	11850	0
525	20240314	121400	157750410	11850	11850	11850	11850	0
526	20240314	121300	157750410	11850	11850	11850	11850	0
527	20240314	121200	157750410	11850	11850	11850	11850	0
528	20240314	121100	157750410	11850	11850	11850	11850	0
529	20240314	121000	157750410	11850	11850	11850	11850	0
530	20240314	120900	157750410	11850	11850	11850	11850	0
531	20240314	120800	157750410	11850	11850	11850	11850	0
532	20240314	120700	157750410	11850	11850	11850	11850	0
533	20240314	120600	157750410	11850	11850	11850	11850	0
534	20240314	120500	157750410	11850	11850	11850	11850	0
535	20240314	120400	157750410	11850	11850	11850	11850	0
536	20240314	120300	157750410	11850	11850	11850	11850	0
537	20240314	120200	157750410	11850	11850	11850	11850	0
538	20240314	120100	157750410	11850	11850	11850	11850	0
539	20240314	120000	157750410	11850	11850	11850	11850	0
540	20240314	115900	157750410	11850	11850	11850	11850	0
541	20240314	115800	157750410	11850	11850	11850	11850	0
542	20240314	115700	157750410	11850	11750	11880	11750	521
543	20240314	115600	151585890	11750	11750	11750	11750	71
544	20240314	115500	150751640	11710	11710	11710	11710	0
545	20240314	115400	150751640	11710	11710	11710	11710	0
546	20240314	115300	150751640	11710	11710	11710	11710	0
547	20240314	115200	150751640	11710	11710	11710	11710	84
548	20240314	115100	149768000	11720	11760	11770	11720	824
549	20240314	115000	140083510	11770	11770	11770	11770	0
550	20240314	114900	140083510	11770	11770	11770	11770	0
551	20240314	114800	140083510	11770	11770	11770	11770	0
552	20240314	114700	140083510	11770	11770	11770	11770	0
553	20240314	114600	140083510	11770	11770	11770	11770	0
554	20240314	114500	140083510	11770	11770	11770	11770	0
555	20240314	114400	140083510	11770	11770	11770	11770	0
556	20240314	114300	140083510	11770	11770	11770	11770	0
557	20240314	114200	140083510	11770	11770	11770	11770	0
558	20240314	114100	140083510	11770	11770	11770	11770	0
559	20240314	114000	140083510	11770	11780	11780	11770	107
560	20240314	113900	138824110	11780	11780	11780	11780	0
561	20240314	113800	138824110	11780	11780	11780	11780	0
562	20240314	113700	138824110	11780	11780	11780	11780	8
563	20240314	113600	138729870	11790	11790	11790	11790	0
564	20240314	113500	138729870	11790	11790	11790	11790	0
565	20240314	113400	138729870	11790	11790	11790	11790	0
566	20240314	113300	138729870	11790	11790	11790	11790	0
567	20240314	113200	138729870	11790	11790	11790	11790	0
568	20240314	113100	138729870	11790	11780	11790	11780	5
569	20240314	113000	138670940	11780	11780	11780	11780	0
570	20240314	112900	138670940	11780	11780	11780	11780	0
571	20240314	112800	138670940	11780	11780	11780	11780	0
572	20240314	112700	138670940	11780	11780	11780	11780	0
573	20240314	112600	138670940	11780	11780	11780	11780	0
574	20240314	112500	138670940	11780	11780	11780	11780	73
575	20240314	112400	137811000	11790	11790	11790	11790	0
576	20240314	112300	137811000	11790	11790	11790	11790	18
577	20240314	112200	137598780	11780	11780	11780	11780	0
578	20240314	112100	137598780	11780	11790	11790	11780	500
579	20240314	112000	131708680	11770	11770	11770	11770	0
580	20240314	111900	131708680	11770	11770	11770	11770	0
581	20240314	111800	131708680	11770	11770	11770	11770	0
582	20240314	111700	131708680	11770	11770	11770	11770	0
583	20240314	111600	131708680	11770	11770	11770	11770	0
584	20240314	111500	131708680	11770	11770	11770	11770	0
585	20240314	111400	131708680	11770	11770	11770	11770	0
586	20240314	111300	131708680	11770	11770	11770	11770	0
587	20240314	111200	131708680	11770	11770	11770	11770	0
588	20240314	111100	131708680	11770	11770	11770	11770	0
589	20240314	111000	131708680	11770	11770	11770	11770	0
590	20240314	110900	131708680	11770	11770	11770	11770	0
591	20240314	110800	131708680	11770	11770	11770	11770	17
592	20240314	110700	131508590	11770	11760	11770	11760	61
593	20240314	110600	130790650	11760	11770	11770	11760	13
594	20240314	110500	130637670	11770	11810	11820	11770	90
595	20240314	110400	129577470	11770	11770	11770	11770	0
596	20240314	110300	129577470	11770	11770	11770	11770	0
597	20240314	110200	129577470	11770	11770	11770	11770	0
598	20240314	110100	129577470	11770	11770	11770	11770	61
599	20240314	110000	128859500	11770	11770	11770	11770	0
600	20240314	105900	128859500	11770	11770	11770	11770	0
601	20240314	105800	128859500	11770	11770	11770	11770	0
602	20240314	105700	128859500	11770	11770	11770	11770	0
603	20240314	105600	128859500	11770	11800	11800	11770	69
604	20240314	105500	128045420	11780	11850	11850	11780	1406
605	20240314	105400	111400080	11860	11860	11860	11860	0
606	20240314	105300	111400080	11860	11860	11860	11860	0
607	20240314	105200	111400080	11860	11860	11860	11860	0
608	20240314	105100	111400080	11860	11860	11860	11860	0
609	20240314	105000	111400080	11860	11860	11860	11860	0
610	20240314	104900	111400080	11860	11860	11860	11860	2
611	20240314	104800	111376360	11910	11910	11910	11910	0
612	20240314	104700	111376360	11910	11910	11910	11910	0
613	20240314	104600	111376360	11910	11910	11910	11910	0
614	20240314	104500	111376360	11910	11910	11910	11910	0
615	20240314	104400	111376360	11910	11910	11910	11910	0
616	20240314	104300	111376360	11910	11910	11910	11910	0
617	20240314	104200	111376360	11910	11910	11910	11910	1
618	20240314	104100	111364450	11910	11910	11910	11910	0
619	20240314	104000	111364450	11910	11910	11910	11910	0
620	20240314	103900	111364450	11910	11910	11910	11910	0
621	20240314	103800	111364450	11910	11910	11910	11910	0
622	20240314	103700	111364450	11910	11860	11910	11860	16
623	20240314	103600	111173940	11860	11860	11860	11860	2
624	20240314	103500	111150220	11850	11850	11850	11850	0
625	20240314	103400	111150220	11850	11850	11850	11850	0
626	20240314	103300	111150220	11850	11850	11850	11850	0
627	20240314	103200	111150220	11850	11850	11850	11850	0
628	20240314	103100	111150220	11850	11850	11850	11850	0
629	20240314	103000	111150220	11850	11850	11850	11850	0
630	20240314	102900	111150220	11850	11850	11850	11850	0
631	20240314	102800	111150220	11850	11860	11860	11850	112
632	20240314	102700	109821940	11860	11860	11860	11860	0
633	20240314	102600	109821940	11860	11860	11860	11860	0
634	20240314	102500	109821940	11860	11860	11860	11860	177
635	20240314	102400	107722720	11950	11950	11950	11950	0
636	20240314	102300	107722720	11950	11950	11950	11950	0
637	20240314	102200	107722720	11950	11950	11950	11950	1
638	20240314	102100	107710770	11870	11870	11870	11870	37
639	20240314	102000	107271580	11870	11890	11890	11870	62
640	20240314	101900	106535560	11890	11890	11890	11890	0
641	20240314	101800	106535560	11890	11890	11890	11890	0
642	20240314	101700	106535560	11890	11890	11890	11890	0
643	20240314	101600	106535560	11890	11890	11890	11890	0
644	20240314	101500	106535560	11890	11890	11890	11890	0
645	20240314	101400	106535560	11890	11890	11890	11890	0
646	20240314	101300	106535560	11890	11890	11890	11890	0
647	20240314	101200	106535560	11890	11870	11890	11870	6
648	20240314	101100	106464240	11870	11870	11870	11870	0
649	20240314	101000	106464240	11870	11870	11870	11870	0
650	20240314	100900	106464240	11870	11870	11870	11870	0
651	20240314	100800	106464240	11870	11880	11880	11870	393
652	20240314	100700	101798400	11880	11880	11880	11880	88
653	20240314	100600	100752960	11890	11890	11890	11890	0
654	20240314	100500	100752960	11890	11900	11900	11890	50
655	20240314	100400	100158450	11900	11900	11900	11900	36
656	20240314	100300	99730050	11890	11890	11890	11890	9
657	20240314	100200	99623040	11950	11900	11950	11890	322
658	20240314	100100	95793600	11940	11980	11980	11940	25
659	20240314	100000	95494670	11980	11980	11980	11980	101
660	20240314	095900	94284690	12050	12050	12050	12050	0
661	20240314	095800	94284690	12050	12050	12050	12050	0
662	20240314	095700	94284690	12050	12050	12050	12050	1
663	20240314	095600	94272640	12050	12050	12050	12050	0
664	20240314	095500	94272640	12050	12050	12050	12050	0
665	20240314	095400	94272640	12050	12050	12050	12050	1
666	20240314	095300	94260590	11980	12020	12020	11980	6
667	20240314	095200	94188510	12030	12030	12030	12030	0
668	20240314	095100	94188510	12030	11980	12030	11980	111
669	20240314	095000	92854180	11980	11980	11980	11980	4
670	20240314	094900	92806260	11980	11980	11980	11980	0
671	20240314	094800	92806260	11980	11980	11980	11980	0
672	20240314	094700	92806260	11980	11980	11980	11980	0
673	20240314	094600	92806260	11980	11980	11980	11980	0
674	20240314	094500	92806260	11980	11980	11980	11980	1
675	20240314	094400	92794280	11980	11940	11980	11940	19
676	20240314	094300	92567060	11940	11940	11940	11940	0
677	20240314	094200	92567060	11940	11940	11940	11940	0
678	20240314	094100	92567060	11940	11940	11940	11940	1
679	20240314	094000	92555120	11890	11940	11940	11890	44
680	20240314	093900	92031010	11940	11940	11940	11940	42
681	20240314	093800	91529530	11940	11940	11940	11940	0
682	20240314	093700	91529530	11940	11940	11940	11940	0
683	20240314	093600	91529530	11940	11940	11940	11940	0
684	20240314	093500	91529530	11940	11940	11940	11940	0
685	20240314	093400	91529530	11940	11940	11940	11940	78
686	20240314	093300	90598210	11940	11940	11940	11940	0
687	20240314	093200	90598210	11940	11940	11940	11940	0
688	20240314	093100	90598210	11940	11940	11940	11940	6
689	20240314	093000	90526570	11940	11940	11940	11940	10
690	20240314	092900	90407170	11940	11940	11940	11940	2
691	20240314	092800	90383290	11950	11950	11950	11950	60
692	20240314	092700	89666290	11950	11950	11950	11950	4
693	20240314	092600	89618490	11950	11970	11970	11950	199
694	20240314	092500	87238470	11970	11970	11970	11970	12
695	20240314	092400	87094830	11960	11960	11980	11960	198
696	20240314	092300	84726130	11960	12090	12110	11950	577
697	20240314	092200	77784920	12110	12110	12110	12110	38
698	20240314	092100	77324740	12140	12140	12140	12140	0
699	20240314	092000	77324740	12140	12150	12150	12140	12
700	20240314	091900	77179050	12150	12150	12150	12150	0
701	20240314	091800	77179050	12150	12150	12150	12150	29
702	20240314	091700	76826700	12140	12180	12180	12140	711
703	20240314	091600	68187880	12190	12260	12260	12180	319
704	20240314	091500	64282880	12270	12340	12340	12270	104
705	20240314	091400	63005790	12330	12330	12330	12320	225
706	20240314	091300	60231640	12320	12320	12320	12320	10
707	20240314	091200	60108440	12350	12350	12350	12350	262
708	20240314	091100	56872740	12350	12340	12350	12340	520
709	20240314	091000	50452160	12350	12300	12350	12250	449
710	20240314	090900	44921810	12300	12250	12300	12250	299
711	20240314	090800	41247350	12250	12200	12250	12200	43
712	20240314	090700	40720840	12180	12190	12200	12180	136
713	20240314	090600	39064230	12200	12160	12200	12160	45
714	20240314	090500	38516410	12180	12090	12180	12090	263
715	20240314	090400	35314160	12180	12180	12180	12180	0
716	20240314	090300	35314160	12180	12180	12180	12180	1
717	20240314	090200	35301980	12170	12150	12170	12150	340
718	20240314	090100	31167040	12160	12160	12170	12040	1444
719	20240314	090000	13715060	12100	12250	12250	12100	1127