KissMeData/331920/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	211000	33253710	3930	3930	3930	3930	617
3	20240314	210900	33253710	3930	3930	3930	3930	0
4	20240314	210800	33253710	3930	3930	3930	3930	0
5	20240314	210700	33253710	3930	3930	3930	3930	0
6	20240314	210600	33253710	3930	3930	3930	3930	0
7	20240314	210500	33253710	3930	3930	3930	3930	0
8	20240314	210400	33253710	3930	3930	3930	3930	0
9	20240314	210300	33253710	3930	3930	3930	3930	0
10	20240314	210200	33253710	3930	3930	3930	3930	0
11	20240314	210100	33253710	3930	3930	3930	3930	0
12	20240314	210000	33253710	3930	3930	3930	3930	0
13	20240314	205900	33253710	3930	3930	3930	3930	0
14	20240314	205800	33253710	3930	3930	3930	3930	0
15	20240314	205700	33253710	3930	3930	3930	3930	0
16	20240314	205600	33253710	3930	3930	3930	3930	0
17	20240314	205500	33253710	3930	3930	3930	3930	0
18	20240314	205400	33253710	3930	3930	3930	3930	0
19	20240314	205300	33253710	3930	3930	3930	3930	0
20	20240314	205200	33253710	3930	3930	3930	3930	0
21	20240314	205100	33253710	3930	3930	3930	3930	0
22	20240314	205000	33253710	3930	3930	3930	3930	0
23	20240314	204900	33253710	3930	3930	3930	3930	0
24	20240314	204800	33253710	3930	3930	3930	3930	0
25	20240314	204700	33253710	3930	3930	3930	3930	0
26	20240314	204600	33253710	3930	3930	3930	3930	0
27	20240314	204500	33253710	3930	3930	3930	3930	0
28	20240314	204400	33253710	3930	3930	3930	3930	0
29	20240314	204300	33253710	3930	3930	3930	3930	0
30	20240314	204200	33253710	3930	3930	3930	3930	0
31	20240314	204100	33253710	3930	3930	3930	3930	0
32	20240314	204000	33253710	3930	3930	3930	3930	617
33	20240314	203900	33253710	3930	3930	3930	3930	0
34	20240314	203800	33253710	3930	3930	3930	3930	0
35	20240314	203700	33253710	3930	3930	3930	3930	0
36	20240314	203600	33253710	3930	3930	3930	3930	0
37	20240314	203500	33253710	3930	3930	3930	3930	0
38	20240314	203400	33253710	3930	3930	3930	3930	0
39	20240314	203300	33253710	3930	3930	3930	3930	0
40	20240314	203200	33253710	3930	3930	3930	3930	0
41	20240314	203100	33253710	3930	3930	3930	3930	0
42	20240314	203000	33253710	3930	3930	3930	3930	0
43	20240314	202900	33253710	3930	3930	3930	3930	0
44	20240314	202800	33253710	3930	3930	3930	3930	0
45	20240314	202700	33253710	3930	3930	3930	3930	0
46	20240314	202600	33253710	3930	3930	3930	3930	0
47	20240314	202500	33253710	3930	3930	3930	3930	0
48	20240314	202400	33253710	3930	3930	3930	3930	0
49	20240314	202300	33253710	3930	3930	3930	3930	0
50	20240314	202200	33253710	3930	3930	3930	3930	0
51	20240314	202100	33253710	3930	3930	3930	3930	0
52	20240314	202000	33253710	3930	3930	3930	3930	0
53	20240314	201900	33253710	3930	3930	3930	3930	0
54	20240314	201800	33253710	3930	3930	3930	3930	0
55	20240314	201700	33253710	3930	3930	3930	3930	0
56	20240314	201600	33253710	3930	3930	3930	3930	0
57	20240314	201500	33253710	3930	3930	3930	3930	0
58	20240314	201400	33253710	3930	3930	3930	3930	0
59	20240314	201300	33253710	3930	3930	3930	3930	0
60	20240314	201200	33253710	3930	3930	3930	3930	0
61	20240314	201100	33253710	3930	3930	3930	3930	0
62	20240314	201000	33253710	3930	3930	3930	3930	617
63	20240314	200900	33253710	3930	3930	3930	3930	0
64	20240314	200800	33253710	3930	3930	3930	3930	0
65	20240314	200700	33253710	3930	3930	3930	3930	0
66	20240314	200600	33253710	3930	3930	3930	3930	0
67	20240314	200500	33253710	3930	3930	3930	3930	0
68	20240314	200400	33253710	3930	3930	3930	3930	0
69	20240314	200300	33253710	3930	3930	3930	3930	0
70	20240314	200200	33253710	3930	3930	3930	3930	0
71	20240314	200100	33253710	3930	3930	3930	3930	0
72	20240314	200000	33253710	3930	3930	3930	3930	0
73	20240314	195900	33253710	3930	3930	3930	3930	0
74	20240314	195800	33253710	3930	3930	3930	3930	0
75	20240314	195700	33253710	3930	3930	3930	3930	0
76	20240314	195600	33253710	3930	3930	3930	3930	0
77	20240314	195500	33253710	3930	3930	3930	3930	0
78	20240314	195400	33253710	3930	3930	3930	3930	0
79	20240314	195300	33253710	3930	3930	3930	3930	0
80	20240314	195200	33253710	3930	3930	3930	3930	0
81	20240314	195100	33253710	3930	3930	3930	3930	0
82	20240314	195000	33253710	3930	3930	3930	3930	0
83	20240314	194900	33253710	3930	3930	3930	3930	0
84	20240314	194800	33253710	3930	3930	3930	3930	0
85	20240314	194700	33253710	3930	3930	3930	3930	0
86	20240314	194600	33253710	3930	3930	3930	3930	0
87	20240314	194500	33253710	3930	3930	3930	3930	0
88	20240314	194400	33253710	3930	3930	3930	3930	0
89	20240314	194300	33253710	3930	3930	3930	3930	0
90	20240314	194200	33253710	3930	3930	3930	3930	0
91	20240314	194100	33253710	3930	3930	3930	3930	0
92	20240314	194000	33253710	3930	3930	3930	3930	617
93	20240314	193900	33253710	3930	3930	3930	3930	0
94	20240314	193800	33253710	3930	3930	3930	3930	0
95	20240314	193700	33253710	3930	3930	3930	3930	0
96	20240314	193600	33253710	3930	3930	3930	3930	0
97	20240314	193500	33253710	3930	3930	3930	3930	0
98	20240314	193400	33253710	3930	3930	3930	3930	0
99	20240314	193300	33253710	3930	3930	3930	3930	0
100	20240314	193200	33253710	3930	3930	3930	3930	0
101	20240314	193100	33253710	3930	3930	3930	3930	0
102	20240314	193000	33253710	3930	3930	3930	3930	0
103	20240314	192900	33253710	3930	3930	3930	3930	0
104	20240314	192800	33253710	3930	3930	3930	3930	0
105	20240314	192700	33253710	3930	3930	3930	3930	0
106	20240314	192600	33253710	3930	3930	3930	3930	0
107	20240314	192500	33253710	3930	3930	3930	3930	0
108	20240314	192400	33253710	3930	3930	3930	3930	0
109	20240314	192300	33253710	3930	3930	3930	3930	0
110	20240314	192200	33253710	3930	3930	3930	3930	0
111	20240314	192100	33253710	3930	3930	3930	3930	0
112	20240314	192000	33253710	3930	3930	3930	3930	0
113	20240314	191900	33253710	3930	3930	3930	3930	0
114	20240314	191800	33253710	3930	3930	3930	3930	0
115	20240314	191700	33253710	3930	3930	3930	3930	0
116	20240314	191600	33253710	3930	3930	3930	3930	0
117	20240314	191500	33253710	3930	3930	3930	3930	0
118	20240314	191400	33253710	3930	3930	3930	3930	0
119	20240314	191300	33253710	3930	3930	3930	3930	0
120	20240314	191200	33253710	3930	3930	3930	3930	0
121	20240314	191100	33253710	3930	3930	3930	3930	0
122	20240314	191000	33253710	3930	3930	3930	3930	617
123	20240314	190900	33253710	3930	3930	3930	3930	0
124	20240314	190800	33253710	3930	3930	3930	3930	0
125	20240314	190700	33253710	3930	3930	3930	3930	0
126	20240314	190600	33253710	3930	3930	3930	3930	0
127	20240314	190500	33253710	3930	3930	3930	3930	0
128	20240314	190400	33253710	3930	3930	3930	3930	0
129	20240314	190300	33253710	3930	3930	3930	3930	0
130	20240314	190200	33253710	3930	3930	3930	3930	0
131	20240314	190100	33253710	3930	3930	3930	3930	0
132	20240314	190000	33253710	3930	3930	3930	3930	0
133	20240314	185900	33253710	3930	3930	3930	3930	0
134	20240314	185800	33253710	3930	3930	3930	3930	0
135	20240314	185700	33253710	3930	3930	3930	3930	0
136	20240314	185600	33253710	3930	3930	3930	3930	0
137	20240314	185500	33253710	3930	3930	3930	3930	0
138	20240314	185400	33253710	3930	3930	3930	3930	0
139	20240314	185300	33253710	3930	3930	3930	3930	0
140	20240314	185200	33253710	3930	3930	3930	3930	0
141	20240314	185100	33253710	3930	3930	3930	3930	0
142	20240314	185000	33253710	3930	3930	3930	3930	0
143	20240314	184900	33253710	3930	3930	3930	3930	0
144	20240314	184800	33253710	3930	3930	3930	3930	0
145	20240314	184700	33253710	3930	3930	3930	3930	0
146	20240314	184600	33253710	3930	3930	3930	3930	0
147	20240314	184500	33253710	3930	3930	3930	3930	0
148	20240314	184400	33253710	3930	3930	3930	3930	0
149	20240314	184300	33253710	3930	3930	3930	3930	0
150	20240314	184200	33253710	3930	3930	3930	3930	0
151	20240314	184100	33253710	3930	3930	3930	3930	0
152	20240314	184000	33253710	3930	3930	3930	3930	617
153	20240314	183900	33253710	3930	3930	3930	3930	0
154	20240314	183800	33253710	3930	3930	3930	3930	0
155	20240314	183700	33253710	3930	3930	3930	3930	0
156	20240314	183600	33253710	3930	3930	3930	3930	0
157	20240314	183500	33253710	3930	3930	3930	3930	0
158	20240314	183400	33253710	3930	3930	3930	3930	0
159	20240314	183300	33253710	3930	3930	3930	3930	0
160	20240314	183200	33253710	3930	3930	3930	3930	0
161	20240314	183100	33253710	3930	3930	3930	3930	0
162	20240314	183000	33253710	3930	3930	3930	3930	0
163	20240314	182900	33253710	3930	3930	3930	3930	0
164	20240314	182800	33253710	3930	3930	3930	3930	0
165	20240314	182700	33253710	3930	3930	3930	3930	0
166	20240314	182600	33253710	3930	3930	3930	3930	0
167	20240314	182500	33253710	3930	3930	3930	3930	0
168	20240314	182400	33253710	3930	3930	3930	3930	0
169	20240314	182300	33253710	3930	3930	3930	3930	0
170	20240314	182200	33253710	3930	3930	3930	3930	0
171	20240314	182100	33253710	3930	3930	3930	3930	0
172	20240314	182000	33253710	3930	3930	3930	3930	0
173	20240314	181900	33253710	3930	3930	3930	3930	0
174	20240314	181800	33253710	3930	3930	3930	3930	0
175	20240314	181700	33253710	3930	3930	3930	3930	0
176	20240314	181600	33253710	3930	3930	3930	3930	0
177	20240314	181500	33253710	3930	3930	3930	3930	0
178	20240314	181400	33253710	3930	3930	3930	3930	0
179	20240314	181300	33253710	3930	3930	3930	3930	0
180	20240314	181200	33253710	3930	3930	3930	3930	0
181	20240314	181100	33253710	3930	3930	3930	3930	0
182	20240314	181000	33253710	3930	3930	3930	3930	617
183	20240314	180900	33253710	3930	3930	3930	3930	0
184	20240314	180800	33253710	3930	3930	3930	3930	0
185	20240314	180700	33253710	3930	3930	3930	3930	0
186	20240314	180600	33253710	3930	3930	3930	3930	0
187	20240314	180500	33253710	3930	3930	3930	3930	0
188	20240314	180400	33253710	3930	3930	3930	3930	0
189	20240314	180300	33253710	3930	3930	3930	3930	0
190	20240314	180200	33253710	3930	3930	3930	3930	0
191	20240314	180100	33253710	3930	3930	3930	3930	0
192	20240314	180000	33253710	3930	3930	3930	3930	0
193	20240314	175900	33253710	3930	3930	3930	3930	0
194	20240314	175800	33253710	3930	3930	3930	3930	0
195	20240314	175700	33253710	3930	3930	3930	3930	0
196	20240314	175600	33253710	3930	3930	3930	3930	0
197	20240314	175500	33253710	3930	3930	3930	3930	0
198	20240314	175400	33253710	3930	3930	3930	3930	0
199	20240314	175300	33253710	3930	3930	3930	3930	0
200	20240314	175200	33253710	3930	3930	3930	3930	0
201	20240314	175100	33253710	3930	3930	3930	3930	0
202	20240314	175000	33253710	3930	3930	3930	3930	0
203	20240314	174900	33253710	3930	3930	3930	3930	0
204	20240314	174800	33253710	3930	3930	3930	3930	0
205	20240314	174700	33253710	3930	3930	3930	3930	0
206	20240314	174600	33253710	3930	3930	3930	3930	0
207	20240314	174500	33253710	3930	3930	3930	3930	0
208	20240314	174400	33253710	3930	3930	3930	3930	0
209	20240314	174300	33253710	3930	3930	3930	3930	0
210	20240314	174200	33253710	3930	3930	3930	3930	0
211	20240314	174100	33253710	3930	3930	3930	3930	0
212	20240314	174000	33253710	3930	3930	3930	3930	617
213	20240314	173900	33253710	3930	3930	3930	3930	0
214	20240314	173800	33253710	3930	3930	3930	3930	0
215	20240314	173700	33253710	3930	3930	3930	3930	0
216	20240314	173600	33253710	3930	3930	3930	3930	0
217	20240314	173500	33253710	3930	3930	3930	3930	0
218	20240314	173400	33253710	3930	3930	3930	3930	0
219	20240314	173300	33253710	3930	3930	3930	3930	0
220	20240314	173200	33253710	3930	3930	3930	3930	0
221	20240314	173100	33253710	3930	3930	3930	3930	0
222	20240314	173000	33253710	3930	3930	3930	3930	0
223	20240314	172900	33253710	3930	3930	3930	3930	0
224	20240314	172800	33253710	3930	3930	3930	3930	0
225	20240314	172700	33253710	3930	3930	3930	3930	0
226	20240314	172600	33253710	3930	3930	3930	3930	0
227	20240314	172500	33253710	3930	3930	3930	3930	0
228	20240314	172400	33253710	3930	3930	3930	3930	0
229	20240314	172300	33253710	3930	3930	3930	3930	0
230	20240314	172200	33253710	3930	3930	3930	3930	0
231	20240314	172100	33253710	3930	3930	3930	3930	0
232	20240314	172000	33253710	3930	3930	3930	3930	0
233	20240314	171900	33253710	3930	3930	3930	3930	0
234	20240314	171800	33253710	3930	3930	3930	3930	0
235	20240314	171700	33253710	3930	3930	3930	3930	0
236	20240314	171600	33253710	3930	3930	3930	3930	0
237	20240314	171500	33253710	3930	3930	3930	3930	0
238	20240314	171400	33253710	3930	3930	3930	3930	0
239	20240314	171300	33253710	3930	3930	3930	3930	0
240	20240314	171200	33253710	3930	3930	3930	3930	0
241	20240314	171100	33253710	3930	3930	3930	3930	0
242	20240314	171000	33253710	3930	3930	3930	3930	617
243	20240314	170900	33253710	3930	3930	3930	3930	0
244	20240314	170800	33253710	3930	3930	3930	3930	0
245	20240314	170700	33253710	3930	3930	3930	3930	0
246	20240314	170600	33253710	3930	3930	3930	3930	0
247	20240314	170500	33253710	3930	3930	3930	3930	0
248	20240314	170400	33253710	3930	3930	3930	3930	0
249	20240314	170300	33253710	3930	3930	3930	3930	0
250	20240314	170200	33253710	3930	3930	3930	3930	0
251	20240314	170100	33253710	3930	3930	3930	3930	0
252	20240314	170000	33253710	3930	3930	3930	3930	0
253	20240314	165900	33253710	3930	3930	3930	3930	0
254	20240314	165800	33253710	3930	3930	3930	3930	0
255	20240314	165700	33253710	3930	3930	3930	3930	0
256	20240314	165600	33253710	3930	3930	3930	3930	0
257	20240314	165500	33253710	3930	3930	3930	3930	0
258	20240314	165400	33253710	3930	3930	3930	3930	0
259	20240314	165300	33253710	3930	3930	3930	3930	0
260	20240314	165200	33253710	3930	3930	3930	3930	0
261	20240314	165100	33253710	3930	3930	3930	3930	0
262	20240314	165000	33253710	3930	3930	3930	3930	0
263	20240314	164900	33253710	3930	3930	3930	3930	0
264	20240314	164800	33253710	3930	3930	3930	3930	0
265	20240314	164700	33253710	3930	3930	3930	3930	0
266	20240314	164600	33253710	3930	3930	3930	3930	0
267	20240314	164500	33253710	3930	3930	3930	3930	0
268	20240314	164400	33253710	3930	3930	3930	3930	0
269	20240314	164300	33253710	3930	3930	3930	3930	0
270	20240314	164200	33253710	3930	3930	3930	3930	0
271	20240314	164100	33253710	3930	3930	3930	3930	0
272	20240314	164000	33253710	3930	3930	3930	3930	617
273	20240314	163900	33253710	3930	3930	3930	3930	0
274	20240314	163800	33253710	3930	3930	3930	3930	0
275	20240314	163700	33253710	3930	3930	3930	3930	0
276	20240314	163600	33253710	3930	3930	3930	3930	0
277	20240314	163500	33253710	3930	3930	3930	3930	0
278	20240314	163400	33253710	3930	3930	3930	3930	0
279	20240314	163300	33253710	3930	3930	3930	3930	0
280	20240314	163200	33253710	3930	3930	3930	3930	0
281	20240314	163100	33253710	3930	3930	3930	3930	0
282	20240314	163000	33253710	3930	3930	3930	3930	0
283	20240314	162900	33253710	3930	3930	3930	3930	0
284	20240314	162800	33253710	3930	3930	3930	3930	0
285	20240314	162700	33253710	3930	3930	3930	3930	0
286	20240314	162600	33253710	3930	3930	3930	3930	0
287	20240314	162500	33253710	3930	3930	3930	3930	0
288	20240314	162400	33253710	3930	3930	3930	3930	0
289	20240314	162300	33253710	3930	3930	3930	3930	0
290	20240314	162200	33253710	3930	3930	3930	3930	0
291	20240314	162100	33253710	3930	3930	3930	3930	0
292	20240314	162000	33253710	3930	3930	3930	3930	0
293	20240314	161900	33253710	3930	3930	3930	3930	0
294	20240314	161800	33253710	3930	3930	3930	3930	0
295	20240314	161700	33253710	3930	3930	3930	3930	0
296	20240314	161600	33253710	3930	3930	3930	3930	0
297	20240314	161500	33253710	3930	3930	3930	3930	0
298	20240314	161400	33253710	3930	3930	3930	3930	0
299	20240314	161300	33253710	3930	3930	3930	3930	0
300	20240314	161200	33253710	3930	3930	3930	3930	0
301	20240314	161100	33253710	3930	3930	3930	3930	0
302	20240314	161000	33253710	3930	3930	3930	3930	617
303	20240314	160900	33253710	3930	3930	3930	3930	0
304	20240314	160800	33253710	3930	3930	3930	3930	0
305	20240314	160700	33253710	3930	3930	3930	3930	0
306	20240314	160600	33253710	3930	3930	3930	3930	0
307	20240314	160500	33253710	3930	3930	3930	3930	0
308	20240314	160400	33253710	3930	3930	3930	3930	0
309	20240314	160300	33253710	3930	3930	3930	3930	0
310	20240314	160200	33253710	3930	3930	3930	3930	0
311	20240314	160100	33253710	3930	3930	3930	3930	0
312	20240314	160000	33253710	3930	3930	3930	3930	0
313	20240314	155900	33253710	3930	3930	3930	3930	0
314	20240314	155800	33253710	3930	3930	3930	3930	0
315	20240314	155700	33253710	3930	3930	3930	3930	0
316	20240314	155600	33253710	3930	3930	3930	3930	0
317	20240314	155500	33253710	3930	3930	3930	3930	0
318	20240314	155400	33253710	3930	3930	3930	3930	0
319	20240314	155300	33253710	3930	3930	3930	3930	0
320	20240314	155200	33253710	3930	3930	3930	3930	0
321	20240314	155100	33253710	3930	3930	3930	3930	0
322	20240314	155000	33253710	3930	3930	3930	3930	0
323	20240314	154900	33253710	3930	3930	3930	3930	0
324	20240314	154800	33253710	3930	3930	3930	3930	0
325	20240314	154700	33253710	3930	3930	3930	3930	0
326	20240314	154600	33253710	3930	3930	3930	3930	0
327	20240314	154500	33253710	3930	3930	3930	3930	0
328	20240314	154400	33253710	3930	3930	3930	3930	0
329	20240314	154300	33253710	3930	3930	3930	3930	0
330	20240314	154200	33253710	3930	3930	3930	3930	0
331	20240314	154100	33253710	3930	3930	3930	3930	0
332	20240314	154000	33253710	3930	3930	3930	3930	617
333	20240314	153900	33253710	3930	3930	3930	3930	0
334	20240314	153800	33253710	3930	3930	3930	3930	0
335	20240314	153700	33253710	3930	3930	3930	3930	0
336	20240314	153600	33253710	3930	3930	3930	3930	0
337	20240314	153500	33253710	3930	3930	3930	3930	0
338	20240314	153400	33253710	3930	3930	3930	3930	0
339	20240314	153300	33253710	3930	3930	3930	3930	0
340	20240314	153200	33253710	3930	3930	3930	3930	0
341	20240314	153100	33253710	3930	3930	3930	3930	0
342	20240314	153000	33253710	3930	3930	3930	3930	617
343	20240314	152900	30828900	3980	3980	3980	3980	0
344	20240314	152800	30828900	3980	3980	3980	3980	0
345	20240314	152700	30828900	3980	3980	3980	3980	0
346	20240314	152600	30828900	3980	3980	3980	3980	0
347	20240314	152500	30828900	3980	3980	3980	3980	0
348	20240314	152400	30828900	3980	3980	3980	3980	0
349	20240314	152300	30828900	3980	3980	3980	3980	0
350	20240314	152200	30828900	3980	3980	3980	3980	0
351	20240314	152100	30828900	3980	3980	3980	3980	0
352	20240314	152000	30828900	3980	3980	3980	3980	0
353	20240314	151900	30828900	3980	3980	3980	3980	0
354	20240314	151800	30828900	3980	3980	3980	3980	0
355	20240314	151700	30828900	3980	3980	3980	3980	0
356	20240314	151600	30828900	3980	3980	3980	3980	0
357	20240314	151500	30828900	3980	3980	3980	3980	0
358	20240314	151400	30828900	3980	3980	3980	3980	0
359	20240314	151300	30828900	3980	3980	3980	3980	0
360	20240314	151200	30828900	3980	3980	3980	3980	0
361	20240314	151100	30828900	3980	3980	3980	3980	0
362	20240314	151000	30828900	3980	3980	3980	3980	0
363	20240314	150900	30828900	3980	3980	3980	3980	0
364	20240314	150800	30828900	3980	3980	3980	3980	0
365	20240314	150700	30828900	3980	3980	3980	3980	0
366	20240314	150600	30828900	3980	3980	3980	3980	10
367	20240314	150500	30789100	3985	3985	3985	3985	0
368	20240314	150400	30789100	3985	3985	3985	3985	0
369	20240314	150300	30789100	3985	3985	3985	3985	0
370	20240314	150200	30789100	3985	3985	3985	3985	0
371	20240314	150100	30789100	3985	3985	3985	3985	0
372	20240314	150000	30789100	3985	3985	3985	3985	0
373	20240314	145900	30789100	3985	3985	3985	3985	0
374	20240314	145800	30789100	3985	3985	3985	3985	0
375	20240314	145700	30789100	3985	3985	3985	3985	500
376	20240314	145600	28796600	3975	3975	3975	3975	0
377	20240314	145500	28796600	3975	3975	3975	3975	0
378	20240314	145400	28796600	3975	3975	3975	3975	0
379	20240314	145300	28796600	3975	3975	3975	3975	0
380	20240314	145200	28796600	3975	3975	3975	3975	0
381	20240314	145100	28796600	3975	3975	3975	3975	0
382	20240314	145000	28796600	3975	3975	3975	3975	500
383	20240314	144900	26809100	3975	3975	3975	3975	0
384	20240314	144800	26809100	3975	3975	3975	3975	0
385	20240314	144700	26809100	3975	3975	3975	3975	0
386	20240314	144600	26809100	3975	3975	3975	3975	0
387	20240314	144500	26809100	3975	3975	3975	3975	0
388	20240314	144400	26809100	3975	3975	3975	3975	0
389	20240314	144300	26809100	3975	3975	3975	3975	0
390	20240314	144200	26809100	3975	3975	3975	3975	0
391	20240314	144100	26809100	3975	3975	3975	3975	0
392	20240314	144000	26809100	3975	3975	3975	3975	0
393	20240314	143900	26809100	3975	3975	3975	3975	3
394	20240314	143800	26797175	3975	3975	3975	3975	0
395	20240314	143700	26797175	3975	3975	3975	3975	0
396	20240314	143600	26797175	3975	3965	3975	3965	9
397	20240314	143500	26761465	3965	3965	3965	3965	0
398	20240314	143400	26761465	3965	3965	3965	3965	0
399	20240314	143300	26761465	3965	3965	3965	3965	0
400	20240314	143200	26761465	3965	3965	3965	3965	0
401	20240314	143100	26761465	3965	3965	3965	3965	0
402	20240314	143000	26761465	3965	3965	3965	3965	0
403	20240314	142900	26761465	3965	3965	3965	3965	0
404	20240314	142800	26761465	3965	3965	3965	3965	0
405	20240314	142700	26761465	3965	3965	3965	3965	0
406	20240314	142600	26761465	3965	3965	3965	3965	0
407	20240314	142500	26761465	3965	3965	3965	3965	2
408	20240314	142400	26753535	3960	3960	3960	3960	1
409	20240314	142300	26749575	3960	3960	3960	3960	5
410	20240314	142200	26729775	3970	3970	3970	3970	100
411	20240314	142100	26332775	3970	3970	3970	3970	0
412	20240314	142000	26332775	3970	3970	3970	3970	0
413	20240314	141900	26332775	3970	3970	3970	3970	0
414	20240314	141800	26332775	3970	3970	3970	3970	0
415	20240314	141700	26332775	3970	3970	3970	3970	11
416	20240314	141600	26289105	3970	3970	3970	3970	0
417	20240314	141500	26289105	3970	3970	3970	3970	0
418	20240314	141400	26289105	3970	3970	3970	3970	0
419	20240314	141300	26289105	3970	3970	3970	3970	0
420	20240314	141200	26289105	3970	3970	3970	3970	0
421	20240314	141100	26289105	3970	3970	3970	3970	0
422	20240314	141000	26289105	3970	3970	3970	3970	0
423	20240314	140900	26289105	3970	3970	3970	3970	0
424	20240314	140800	26289105	3970	3970	3970	3970	0
425	20240314	140700	26289105	3970	3970	3970	3970	0
426	20240314	140600	26289105	3970	3970	3970	3970	600
427	20240314	140500	23907105	3965	3965	3965	3965	16
428	20240314	140400	23843665	3965	3965	3965	3965	1
429	20240314	140300	23839700	3965	3970	3970	3965	301
430	20240314	140200	22644735	3965	3965	3965	3965	1
431	20240314	140100	22640770	3970	3970	3970	3970	0
432	20240314	140000	22640770	3970	3970	3970	3970	0
433	20240314	135900	22640770	3970	3970	3970	3970	0
434	20240314	135800	22640770	3970	3970	3970	3970	0
435	20240314	135700	22640770	3970	3970	3970	3970	0
436	20240314	135600	22640770	3970	3970	3970	3970	0
437	20240314	135500	22640770	3970	3970	3970	3970	0
438	20240314	135400	22640770	3970	3970	3970	3970	0
439	20240314	135300	22640770	3970	3970	3970	3970	0
440	20240314	135200	22640770	3970	3970	3970	3970	0
441	20240314	135100	22640770	3970	3970	3970	3970	0
442	20240314	135000	22640770	3970	3970	3970	3970	0
443	20240314	134900	22640770	3970	3970	3970	3970	0
444	20240314	134800	22640770	3970	3970	3970	3970	0
445	20240314	134700	22640770	3970	3970	3970	3970	0
446	20240314	134600	22640770	3970	3970	3970	3970	0
447	20240314	134500	22640770	3970	3970	3970	3970	0
448	20240314	134400	22640770	3970	3970	3970	3970	0
449	20240314	134300	22640770	3970	3970	3970	3970	0
450	20240314	134200	22640770	3970	3970	3970	3970	0
451	20240314	134100	22640770	3970	3970	3970	3970	100
452	20240314	134000	22243770	3970	3970	3970	3970	0
453	20240314	133900	22243770	3970	3970	3970	3970	0
454	20240314	133800	22243770	3970	3970	3970	3970	0
455	20240314	133700	22243770	3970	3970	3970	3970	0
456	20240314	133600	22243770	3970	3970	3970	3970	0
457	20240314	133500	22243770	3970	3970	3970	3970	0
458	20240314	133400	22243770	3970	3970	3970	3970	0
459	20240314	133300	22243770	3970	3970	3970	3970	0
460	20240314	133200	22243770	3970	3970	3970	3970	0
461	20240314	133100	22243770	3970	3970	3970	3970	50
462	20240314	133000	22045270	3970	3970	3970	3970	0
463	20240314	132900	22045270	3970	3970	3970	3970	0
464	20240314	132800	22045270	3970	3970	3970	3970	0
465	20240314	132700	22045270	3970	3970	3970	3970	0
466	20240314	132600	22045270	3970	3970	3970	3970	0
467	20240314	132500	22045270	3970	3970	3970	3970	0
468	20240314	132400	22045270	3970	3970	3970	3970	0
469	20240314	132300	22045270	3970	3970	3970	3970	0
470	20240314	132200	22045270	3970	3970	3970	3970	0
471	20240314	132100	22045270	3970	3970	3970	3970	0
472	20240314	132000	22045270	3970	3970	3970	3970	0
473	20240314	131900	22045270	3970	3970	3970	3970	0
474	20240314	131800	22045270	3970	3970	3970	3970	0
475	20240314	131700	22045270	3970	3970	3970	3970	0
476	20240314	131600	22045270	3970	3970	3970	3970	0
477	20240314	131500	22045270	3970	3970	3970	3970	0
478	20240314	131400	22045270	3970	3970	3970	3970	0
479	20240314	131300	22045270	3970	3970	3970	3970	0
480	20240314	131200	22045270	3970	3970	3970	3970	0
481	20240314	131100	22045270	3970	3970	3970	3970	0
482	20240314	131000	22045270	3970	3970	3970	3970	0
483	20240314	130900	22045270	3970	3970	3970	3970	0
484	20240314	130800	22045270	3970	3970	3970	3970	0
485	20240314	130700	22045270	3970	3970	3970	3970	0
486	20240314	130600	22045270	3970	3970	3970	3970	0
487	20240314	130500	22045270	3970	3970	3970	3970	0
488	20240314	130400	22045270	3970	3970	3970	3970	0
489	20240314	130300	22045270	3970	3970	3970	3970	0
490	20240314	130200	22045270	3970	3970	3970	3970	0
491	20240314	130100	22045270	3970	3970	3970	3970	0
492	20240314	130000	22045270	3970	3970	3970	3970	0
493	20240314	125900	22045270	3970	3970	3970	3970	0
494	20240314	125800	22045270	3970	3970	3970	3970	0
495	20240314	125700	22045270	3970	3970	3970	3970	0
496	20240314	125600	22045270	3970	3970	3970	3970	0
497	20240314	125500	22045270	3970	3970	3970	3970	0
498	20240314	125400	22045270	3970	3970	3970	3970	0
499	20240314	125300	22045270	3970	3970	3970	3970	0
500	20240314	125200	22045270	3970	3970	3970	3970	0
501	20240314	125100	22045270	3970	3970	3970	3970	0
502	20240314	125000	22045270	3970	3970	3970	3970	0
503	20240314	124900	22045270	3970	3970	3970	3970	0
504	20240314	124800	22045270	3970	3970	3970	3970	0
505	20240314	124700	22045270	3970	3970	3970	3970	0
506	20240314	124600	22045270	3970	3970	3970	3970	0
507	20240314	124500	22045270	3970	3970	3970	3970	0
508	20240314	124400	22045270	3970	3970	3970	3970	0
509	20240314	124300	22045270	3970	3970	3970	3970	0
510	20240314	124200	22045270	3970	3970	3970	3970	0
511	20240314	124100	22045270	3970	3970	3970	3970	0
512	20240314	124000	22045270	3970	3970	3970	3970	0
513	20240314	123900	22045270	3970	3965	3970	3965	1000
514	20240314	123800	18078110	3960	3960	3960	3960	0
515	20240314	123700	18078110	3960	3960	3960	3960	0
516	20240314	123600	18078110	3960	3960	3960	3960	0
517	20240314	123500	18078110	3960	3960	3960	3960	0
518	20240314	123400	18078110	3960	3960	3960	3960	0
519	20240314	123300	18078110	3960	3960	3960	3960	0
520	20240314	123200	18078110	3960	3960	3960	3960	0
521	20240314	123100	18078110	3960	3960	3960	3960	0
522	20240314	123000	18078110	3960	3960	3960	3960	0
523	20240314	122900	18078110	3960	3960	3960	3960	13
524	20240314	122800	18026630	3960	3960	3960	3960	0
525	20240314	122700	18026630	3960	3960	3960	3960	0
526	20240314	122600	18026630	3960	3960	3960	3960	0
527	20240314	122500	18026630	3960	3960	3960	3960	1
528	20240314	122400	18022670	3960	3960	3960	3960	0
529	20240314	122300	18022670	3960	3960	3960	3960	2
530	20240314	122200	18014750	3960	3960	3960	3960	0
531	20240314	122100	18014750	3960	3960	3960	3960	0
532	20240314	122000	18014750	3960	3960	3960	3960	2
533	20240314	121900	18006830	3960	3960	3960	3960	2
534	20240314	121800	17998910	3965	3965	3965	3965	1
535	20240314	121700	17994945	3960	3960	3960	3960	1
536	20240314	121600	17990985	3960	3960	3960	3960	2
537	20240314	121500	17983065	3960	3960	3960	3960	0
538	20240314	121400	17983065	3960	3960	3960	3960	0
539	20240314	121300	17983065	3960	3960	3960	3960	1
540	20240314	121200	17979105	3960	3960	3960	3960	0
541	20240314	121100	17979105	3960	3960	3960	3960	0
542	20240314	121000	17979105	3960	3960	3960	3960	1
543	20240314	120900	17975145	3960	3960	3960	3960	0
544	20240314	120800	17975145	3960	3960	3960	3960	0
545	20240314	120700	17975145	3960	3960	3960	3960	1
546	20240314	120600	17971185	3960	3960	3960	3960	0
547	20240314	120500	17971185	3960	3960	3960	3960	0
548	20240314	120400	17971185	3960	3960	3960	3960	1
549	20240314	120300	17967225	3965	3965	3965	3965	0
550	20240314	120200	17967225	3965	3965	3965	3965	0
551	20240314	120100	17967225	3965	3970	3970	3965	7
552	20240314	120000	17939450	3970	3970	3970	3970	0
553	20240314	115900	17939450	3970	3970	3970	3970	0
554	20240314	115800	17939450	3970	3970	3970	3970	0
555	20240314	115700	17939450	3970	3970	3970	3970	5
556	20240314	115600	17919600	3970	3970	3970	3970	1
557	20240314	115500	17915630	3970	3975	3975	3970	9
558	20240314	115400	17879860	3975	3975	3975	3975	2
559	20240314	115300	17871910	3980	3980	3980	3980	0
560	20240314	115200	17871910	3980	3970	3980	3965	191
561	20240314	115100	17113185	3970	3975	3975	3970	3
562	20240314	115000	17101270	3975	3975	3975	3975	3
563	20240314	114900	17089345	3975	3975	3975	3975	1
564	20240314	114800	17085370	3965	3965	3965	3965	0
565	20240314	114700	17085370	3965	3965	3965	3965	0
566	20240314	114600	17085370	3965	3975	3975	3965	10
567	20240314	114500	17045685	3975	3975	3975	3975	0
568	20240314	114400	17045685	3975	3975	3975	3975	2
569	20240314	114300	17037735	3980	3980	3980	3980	0
570	20240314	114200	17037735	3980	3980	3980	3980	0
571	20240314	114100	17037735	3980	3980	3980	3975	6
572	20240314	114000	17013860	3980	3980	3980	3980	7
573	20240314	113900	16986000	3980	3980	3980	3980	6
574	20240314	113800	16962120	3980	3980	3980	3980	3
575	20240314	113700	16950180	3985	3985	3985	3985	0
576	20240314	113600	16950180	3985	3985	3985	3985	0
577	20240314	113500	16950180	3985	3985	3985	3985	1
578	20240314	113400	16946195	3980	3980	3980	3980	0
579	20240314	113300	16946195	3980	3980	3980	3980	1
580	20240314	113200	16942215	3980	3980	3980	3975	6
581	20240314	113100	16918345	3980	3980	3980	3980	2
582	20240314	113000	16910385	3980	3980	3980	3980	10
583	20240314	112900	16870585	3980	3980	3980	3980	6
584	20240314	112800	16846705	3980	3980	3980	3980	7
585	20240314	112700	16818845	3985	3975	3985	3975	5
586	20240314	112600	16798945	3975	3975	3975	3975	3
587	20240314	112500	16787020	3965	3965	3965	3965	20
588	20240314	112400	16707720	3965	3965	3965	3965	17
589	20240314	112300	16640315	3965	3965	3965	3965	11
590	20240314	112200	16596700	3965	3965	3965	3965	13
591	20240314	112100	16545155	3960	3960	3960	3960	20
592	20240314	112000	16465955	3960	3960	3960	3960	15
593	20240314	111900	16406555	3960	3955	3960	3955	8
594	20240314	111800	16374910	3950	3950	3950	3950	18
595	20240314	111700	16303810	3950	3950	3950	3950	10
596	20240314	111600	16264310	3950	3950	3950	3950	1
597	20240314	111500	16260360	3915	3915	3915	3915	0
598	20240314	111400	16260360	3915	3915	3915	3915	0
599	20240314	111300	16260360	3915	3915	3915	3915	0
600	20240314	111200	16260360	3915	3915	3915	3915	0
601	20240314	111100	16260360	3915	3915	3915	3915	0
602	20240314	111000	16260360	3915	3915	3915	3915	0
603	20240314	110900	16260360	3915	3915	3915	3915	0
604	20240314	110800	16260360	3915	3915	3915	3915	0
605	20240314	110700	16260360	3915	3915	3915	3915	0
606	20240314	110600	16260360	3915	3915	3915	3915	0
607	20240314	110500	16260360	3915	3915	3915	3915	0
608	20240314	110400	16260360	3915	3915	3915	3915	0
609	20240314	110300	16260360	3915	3915	3915	3915	0
610	20240314	110200	16260360	3915	3915	3915	3915	0
611	20240314	110100	16260360	3915	3915	3915	3915	0
612	20240314	110000	16260360	3915	3935	3935	3915	187
613	20240314	105900	15527100	3985	3985	3985	3985	0
614	20240314	105800	15527100	3985	3985	3985	3985	0
615	20240314	105700	15527100	3985	3985	3985	3985	5
616	20240314	105600	15507175	3990	3990	3990	3990	0
617	20240314	105500	15507175	3990	3990	3990	3990	0
618	20240314	105400	15507175	3990	3990	3990	3990	0
619	20240314	105300	15507175	3990	3990	3990	3990	0
620	20240314	105200	15507175	3990	3990	3990	3990	0
621	20240314	105100	15507175	3990	3990	3990	3990	0
622	20240314	105000	15507175	3990	3990	3990	3990	0
623	20240314	104900	15507175	3990	3990	3990	3990	67
624	20240314	104800	15239845	3990	3985	3990	3985	70
625	20240314	104700	14960730	3980	3975	3980	3975	51
626	20240314	104600	14757825	3975	3975	3975	3975	0
627	20240314	104500	14757825	3975	3975	3975	3975	0
628	20240314	104400	14757825	3975	3975	3975	3975	0
629	20240314	104300	14757825	3975	3980	3980	3975	149
630	20240314	104200	14165235	3995	3950	3995	3950	128
631	20240314	104100	13657070	3945	3945	3945	3945	95
632	20240314	104000	13282295	3940	3940	3940	3940	20
633	20240314	103900	13203495	3940	3940	3940	3940	0
634	20240314	103800	13203495	3940	3940	3940	3940	0
635	20240314	103700	13203495	3940	3940	3940	3940	0
636	20240314	103600	13203495	3940	3940	3940	3940	0
637	20240314	103500	13203495	3940	3940	3940	3940	0
638	20240314	103400	13203495	3940	3940	3940	3940	0
639	20240314	103300	13203495	3940	3940	3940	3940	0
640	20240314	103200	13203495	3940	3940	3940	3940	0
641	20240314	103100	13203495	3940	3940	3940	3940	0
642	20240314	103000	13203495	3940	3940	3940	3940	0
643	20240314	102900	13203495	3940	3940	3940	3940	11
644	20240314	102800	13160155	3925	3925	3925	3925	0
645	20240314	102700	13160155	3925	3925	3925	3925	0
646	20240314	102600	13160155	3925	3925	3925	3925	0
647	20240314	102500	13160155	3925	3925	3925	3925	0
648	20240314	102400	13160155	3925	3925	3925	3925	0
649	20240314	102300	13160155	3925	3925	3925	3925	0
650	20240314	102200	13160155	3925	3925	3925	3925	0
651	20240314	102100	13160155	3925	3925	3925	3925	0
652	20240314	102000	13160155	3925	3925	3925	3925	0
653	20240314	101900	13160155	3925	3925	3925	3925	0
654	20240314	101800	13160155	3925	3925	3925	3925	457
655	20240314	101700	11366430	3925	3925	3925	3925	0
656	20240314	101600	11366430	3925	3925	3925	3925	0
657	20240314	101500	11366430	3925	3925	3925	3925	0
658	20240314	101400	11366430	3925	3925	3925	3925	0
659	20240314	101300	11366430	3925	3925	3925	3925	0
660	20240314	101200	11366430	3925	3925	3925	3925	0
661	20240314	101100	11366430	3925	3925	3925	3925	0
662	20240314	101000	11366430	3925	3925	3925	3925	0
663	20240314	100900	11366430	3925	3925	3925	3925	0
664	20240314	100800	11366430	3925	3925	3925	3925	0
665	20240314	100700	11366430	3925	3925	3925	3925	0
666	20240314	100600	11366430	3925	3925	3925	3925	0
667	20240314	100500	11366430	3925	3925	3925	3925	0
668	20240314	100400	11366430	3925	3925	3925	3925	0
669	20240314	100300	11366430	3925	3925	3925	3925	0
670	20240314	100200	11366430	3925	3925	3925	3925	0
671	20240314	100100	11366430	3925	3925	3925	3925	0
672	20240314	100000	11366430	3925	3925	3925	3925	0
673	20240314	095900	11366430	3925	3925	3925	3925	0
674	20240314	095800	11366430	3925	3925	3925	3925	0
675	20240314	095700	11366430	3925	3925	3925	3925	110
676	20240314	095600	10934680	4005	4005	4005	4005	0
677	20240314	095500	10934680	4005	4005	4005	4005	124
678	20240314	095400	10438060	4005	3975	4035	3975	29
679	20240314	095300	10322525	3920	3935	4050	3920	405
680	20240314	095200	8706170	3920	3920	3920	3920	0
681	20240314	095100	8706170	3920	3915	3920	3915	8
682	20240314	095000	8674830	3915	3920	3920	3915	3
683	20240314	094900	8663080	3930	3925	3930	3925	20
684	20240314	094800	8584500	3940	3900	3940	3900	85
685	20240314	094700	8252695	3895	3895	3895	3895	14
686	20240314	094600	8198165	3895	3895	3895	3895	0
687	20240314	094500	8198165	3895	3895	3895	3895	0
688	20240314	094400	8198165	3895	3895	3895	3895	0
689	20240314	094300	8198165	3895	3895	3895	3895	2
690	20240314	094200	8190375	3895	3895	3895	3895	3
691	20240314	094100	8178690	3890	3890	3890	3890	0
692	20240314	094000	8178690	3890	3895	3895	3890	13
693	20240314	093900	8128105	3895	3895	3895	3895	0
694	20240314	093800	8128105	3895	3895	3895	3895	17
695	20240314	093700	8061890	3895	3895	3895	3895	10
696	20240314	093600	8022940	3895	3900	3900	3895	538
697	20240314	093500	5924880	3900	3905	3910	3900	455
698	20240314	093400	4148100	3910	3920	3920	3910	6
699	20240314	093300	4124595	3910	3915	3915	3910	16
700	20240314	093200	4062010	3915	3915	3915	3915	0
701	20240314	093100	4062010	3915	3915	3915	3915	0
702	20240314	093000	4062010	3915	3920	3920	3915	2
703	20240314	092900	4054175	3925	3925	3925	3925	0
704	20240314	092800	4054175	3925	3925	3925	3925	10
705	20240314	092700	4014925	3930	3930	3930	3930	0
706	20240314	092600	4014925	3930	3930	3930	3930	0
707	20240314	092500	4014925	3930	3930	3930	3930	0
708	20240314	092400	4014925	3930	3930	3930	3930	0
709	20240314	092300	4014925	3930	3930	3930	3930	0
710	20240314	092200	4014925	3930	3920	3930	3905	196
711	20240314	092100	3247780	3925	3925	3925	3925	3
712	20240314	092000	3236005	3925	3925	3925	3925	0
713	20240314	091900	3236005	3925	3925	3925	3925	0
714	20240314	091800	3236005	3925	3925	3925	3925	0
715	20240314	091700	3236005	3925	3925	3925	3925	0
716	20240314	091600	3236005	3925	3925	3925	3925	100
717	20240314	091500	2843505	3930	3930	3930	3930	0
718	20240314	091400	2843505	3930	3930	3930	3930	0
719	20240314	091300	2843505	3930	3930	3930	3930	1
720	20240314	091200	2839575	3930	3930	3930	3930	2
721	20240314	091100	2831715	3925	3925	3925	3925	1
722	20240314	091000	2827790	3920	3925	3925	3920	10
723	20240314	090900	2788565	3930	3930	3930	3930	0
724	20240314	090800	2788565	3930	3930	3930	3930	0
725	20240314	090700	2788565	3930	3930	3930	3930	0
726	20240314	090600	2788565	3930	3930	3930	3930	0
727	20240314	090500	2788565	3930	3930	3930	3930	0
728	20240314	090400	2788565	3930	3935	3935	3930	10
729	20240314	090300	2749220	3930	3930	3930	3930	4
730	20240314	090200	2733500	3905	3905	3905	3905	200
731	20240314	090100	1952500	3905	3905	3905	3905	500
732	20240314	090000	0	3945	3945	3945	3945	0