KissMeData/187420/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202900	150928680	4085	4085	4085	4085	2259
3	20240314	202800	150928680	4085	4085	4085	4085	0
4	20240314	202700	150928680	4085	4085	4085	4085	0
5	20240314	202600	150928680	4085	4085	4085	4085	0
6	20240314	202500	150928680	4085	4085	4085	4085	0
7	20240314	202400	150928680	4085	4085	4085	4085	0
8	20240314	202300	150928680	4085	4085	4085	4085	0
9	20240314	202200	150928680	4085	4085	4085	4085	0
10	20240314	202100	150928680	4085	4085	4085	4085	0
11	20240314	202000	150928680	4085	4085	4085	4085	0
12	20240314	201900	150928680	4085	4085	4085	4085	0
13	20240314	201800	150928680	4085	4085	4085	4085	0
14	20240314	201700	150928680	4085	4085	4085	4085	0
15	20240314	201600	150928680	4085	4085	4085	4085	0
16	20240314	201500	150928680	4085	4085	4085	4085	0
17	20240314	201400	150928680	4085	4085	4085	4085	0
18	20240314	201300	150928680	4085	4085	4085	4085	0
19	20240314	201200	150928680	4085	4085	4085	4085	0
20	20240314	201100	150928680	4085	4085	4085	4085	0
21	20240314	201000	150928680	4085	4085	4085	4085	0
22	20240314	200900	150928680	4085	4085	4085	4085	0
23	20240314	200800	150928680	4085	4085	4085	4085	0
24	20240314	200700	150928680	4085	4085	4085	4085	0
25	20240314	200600	150928680	4085	4085	4085	4085	0
26	20240314	200500	150928680	4085	4085	4085	4085	0
27	20240314	200400	150928680	4085	4085	4085	4085	0
28	20240314	200300	150928680	4085	4085	4085	4085	0
29	20240314	200200	150928680	4085	4085	4085	4085	0
30	20240314	200100	150928680	4085	4085	4085	4085	0
31	20240314	200000	150928680	4085	4085	4085	4085	0
32	20240314	195900	150928680	4085	4085	4085	4085	2259
33	20240314	195800	150928680	4085	4085	4085	4085	0
34	20240314	195700	150928680	4085	4085	4085	4085	0
35	20240314	195600	150928680	4085	4085	4085	4085	0
36	20240314	195500	150928680	4085	4085	4085	4085	0
37	20240314	195400	150928680	4085	4085	4085	4085	0
38	20240314	195300	150928680	4085	4085	4085	4085	0
39	20240314	195200	150928680	4085	4085	4085	4085	0
40	20240314	195100	150928680	4085	4085	4085	4085	0
41	20240314	195000	150928680	4085	4085	4085	4085	0
42	20240314	194900	150928680	4085	4085	4085	4085	0
43	20240314	194800	150928680	4085	4085	4085	4085	0
44	20240314	194700	150928680	4085	4085	4085	4085	0
45	20240314	194600	150928680	4085	4085	4085	4085	0
46	20240314	194500	150928680	4085	4085	4085	4085	0
47	20240314	194400	150928680	4085	4085	4085	4085	0
48	20240314	194300	150928680	4085	4085	4085	4085	0
49	20240314	194200	150928680	4085	4085	4085	4085	0
50	20240314	194100	150928680	4085	4085	4085	4085	0
51	20240314	194000	150928680	4085	4085	4085	4085	0
52	20240314	193900	150928680	4085	4085	4085	4085	0
53	20240314	193800	150928680	4085	4085	4085	4085	0
54	20240314	193700	150928680	4085	4085	4085	4085	0
55	20240314	193600	150928680	4085	4085	4085	4085	0
56	20240314	193500	150928680	4085	4085	4085	4085	0
57	20240314	193400	150928680	4085	4085	4085	4085	0
58	20240314	193300	150928680	4085	4085	4085	4085	0
59	20240314	193200	150928680	4085	4085	4085	4085	0
60	20240314	193100	150928680	4085	4085	4085	4085	0
61	20240314	193000	150928680	4085	4085	4085	4085	0
62	20240314	192900	150928680	4085	4085	4085	4085	2259
63	20240314	192800	150928680	4085	4085	4085	4085	0
64	20240314	192700	150928680	4085	4085	4085	4085	0
65	20240314	192600	150928680	4085	4085	4085	4085	0
66	20240314	192500	150928680	4085	4085	4085	4085	0
67	20240314	192400	150928680	4085	4085	4085	4085	0
68	20240314	192300	150928680	4085	4085	4085	4085	0
69	20240314	192200	150928680	4085	4085	4085	4085	0
70	20240314	192100	150928680	4085	4085	4085	4085	0
71	20240314	192000	150928680	4085	4085	4085	4085	0
72	20240314	191900	150928680	4085	4085	4085	4085	0
73	20240314	191800	150928680	4085	4085	4085	4085	0
74	20240314	191700	150928680	4085	4085	4085	4085	0
75	20240314	191600	150928680	4085	4085	4085	4085	0
76	20240314	191500	150928680	4085	4085	4085	4085	0
77	20240314	191400	150928680	4085	4085	4085	4085	0
78	20240314	191300	150928680	4085	4085	4085	4085	0
79	20240314	191200	150928680	4085	4085	4085	4085	0
80	20240314	191100	150928680	4085	4085	4085	4085	0
81	20240314	191000	150928680	4085	4085	4085	4085	0
82	20240314	190900	150928680	4085	4085	4085	4085	0
83	20240314	190800	150928680	4085	4085	4085	4085	0
84	20240314	190700	150928680	4085	4085	4085	4085	0
85	20240314	190600	150928680	4085	4085	4085	4085	0
86	20240314	190500	150928680	4085	4085	4085	4085	0
87	20240314	190400	150928680	4085	4085	4085	4085	0
88	20240314	190300	150928680	4085	4085	4085	4085	0
89	20240314	190200	150928680	4085	4085	4085	4085	0
90	20240314	190100	150928680	4085	4085	4085	4085	0
91	20240314	190000	150928680	4085	4085	4085	4085	0
92	20240314	185900	150928680	4085	4085	4085	4085	2259
93	20240314	185800	150928680	4085	4085	4085	4085	0
94	20240314	185700	150928680	4085	4085	4085	4085	0
95	20240314	185600	150928680	4085	4085	4085	4085	0
96	20240314	185500	150928680	4085	4085	4085	4085	0
97	20240314	185400	150928680	4085	4085	4085	4085	0
98	20240314	185300	150928680	4085	4085	4085	4085	0
99	20240314	185200	150928680	4085	4085	4085	4085	0
100	20240314	185100	150928680	4085	4085	4085	4085	0
101	20240314	185000	150928680	4085	4085	4085	4085	0
102	20240314	184900	150928680	4085	4085	4085	4085	0
103	20240314	184800	150928680	4085	4085	4085	4085	0
104	20240314	184700	150928680	4085	4085	4085	4085	0
105	20240314	184600	150928680	4085	4085	4085	4085	0
106	20240314	184500	150928680	4085	4085	4085	4085	0
107	20240314	184400	150928680	4085	4085	4085	4085	0
108	20240314	184300	150928680	4085	4085	4085	4085	0
109	20240314	184200	150928680	4085	4085	4085	4085	0
110	20240314	184100	150928680	4085	4085	4085	4085	0
111	20240314	184000	150928680	4085	4085	4085	4085	0
112	20240314	183900	150928680	4085	4085	4085	4085	0
113	20240314	183800	150928680	4085	4085	4085	4085	0
114	20240314	183700	150928680	4085	4085	4085	4085	0
115	20240314	183600	150928680	4085	4085	4085	4085	0
116	20240314	183500	150928680	4085	4085	4085	4085	0
117	20240314	183400	150928680	4085	4085	4085	4085	0
118	20240314	183300	150928680	4085	4085	4085	4085	0
119	20240314	183200	150928680	4085	4085	4085	4085	0
120	20240314	183100	150928680	4085	4085	4085	4085	0
121	20240314	183000	150928680	4085	4085	4085	4085	0
122	20240314	182900	150928680	4085	4085	4085	4085	2259
123	20240314	182800	150928680	4085	4085	4085	4085	0
124	20240314	182700	150928680	4085	4085	4085	4085	0
125	20240314	182600	150928680	4085	4085	4085	4085	0
126	20240314	182500	150928680	4085	4085	4085	4085	0
127	20240314	182400	150928680	4085	4085	4085	4085	0
128	20240314	182300	150928680	4085	4085	4085	4085	0
129	20240314	182200	150928680	4085	4085	4085	4085	0
130	20240314	182100	150928680	4085	4085	4085	4085	0
131	20240314	182000	150928680	4085	4085	4085	4085	0
132	20240314	181900	150928680	4085	4085	4085	4085	0
133	20240314	181800	150928680	4085	4085	4085	4085	0
134	20240314	181700	150928680	4085	4085	4085	4085	0
135	20240314	181600	150928680	4085	4085	4085	4085	0
136	20240314	181500	150928680	4085	4085	4085	4085	0
137	20240314	181400	150928680	4085	4085	4085	4085	0
138	20240314	181300	150928680	4085	4085	4085	4085	0
139	20240314	181200	150928680	4085	4085	4085	4085	0
140	20240314	181100	150928680	4085	4085	4085	4085	0
141	20240314	181000	150928680	4085	4085	4085	4085	0
142	20240314	180900	150928680	4085	4085	4085	4085	0
143	20240314	180800	150928680	4085	4085	4085	4085	0
144	20240314	180700	150928680	4085	4085	4085	4085	0
145	20240314	180600	150928680	4085	4085	4085	4085	0
146	20240314	180500	150928680	4085	4085	4085	4085	0
147	20240314	180400	150928680	4085	4085	4085	4085	0
148	20240314	180300	150928680	4085	4085	4085	4085	0
149	20240314	180200	150928680	4085	4085	4085	4085	0
150	20240314	180100	150928680	4085	4085	4085	4085	0
151	20240314	180000	150928680	4085	4085	4085	4085	0
152	20240314	175900	150928680	4085	4085	4085	4085	2259
153	20240314	175800	150928680	4085	4085	4085	4085	0
154	20240314	175700	150928680	4085	4085	4085	4085	0
155	20240314	175600	150928680	4085	4085	4085	4085	0
156	20240314	175500	150928680	4085	4085	4085	4085	0
157	20240314	175400	150928680	4085	4085	4085	4085	0
158	20240314	175300	150928680	4085	4085	4085	4085	0
159	20240314	175200	150928680	4085	4085	4085	4085	0
160	20240314	175100	150928680	4085	4085	4085	4085	0
161	20240314	175000	150928680	4085	4085	4085	4085	0
162	20240314	174900	150928680	4085	4085	4085	4085	0
163	20240314	174800	150928680	4085	4085	4085	4085	0
164	20240314	174700	150928680	4085	4085	4085	4085	0
165	20240314	174600	150928680	4085	4085	4085	4085	0
166	20240314	174500	150928680	4085	4085	4085	4085	0
167	20240314	174400	150928680	4085	4085	4085	4085	0
168	20240314	174300	150928680	4085	4085	4085	4085	0
169	20240314	174200	150928680	4085	4085	4085	4085	0
170	20240314	174100	150928680	4085	4085	4085	4085	0
171	20240314	174000	150928680	4085	4085	4085	4085	0
172	20240314	173900	150928680	4085	4085	4085	4085	0
173	20240314	173800	150928680	4085	4085	4085	4085	0
174	20240314	173700	150928680	4085	4085	4085	4085	0
175	20240314	173600	150928680	4085	4085	4085	4085	0
176	20240314	173500	150928680	4085	4085	4085	4085	0
177	20240314	173400	150928680	4085	4085	4085	4085	0
178	20240314	173300	150928680	4085	4085	4085	4085	0
179	20240314	173200	150928680	4085	4085	4085	4085	0
180	20240314	173100	150928680	4085	4085	4085	4085	0
181	20240314	173000	150928680	4085	4085	4085	4085	0
182	20240314	172900	150928680	4085	4085	4085	4085	2259
183	20240314	172800	150928680	4085	4085	4085	4085	0
184	20240314	172700	150928680	4085	4085	4085	4085	0
185	20240314	172600	150928680	4085	4085	4085	4085	0
186	20240314	172500	150928680	4085	4085	4085	4085	0
187	20240314	172400	150928680	4085	4085	4085	4085	0
188	20240314	172300	150928680	4085	4085	4085	4085	0
189	20240314	172200	150928680	4085	4085	4085	4085	0
190	20240314	172100	150928680	4085	4085	4085	4085	0
191	20240314	172000	150928680	4085	4085	4085	4085	0
192	20240314	171900	150928680	4085	4085	4085	4085	0
193	20240314	171800	150928680	4085	4085	4085	4085	0
194	20240314	171700	150928680	4085	4085	4085	4085	0
195	20240314	171600	150928680	4085	4085	4085	4085	0
196	20240314	171500	150928680	4085	4085	4085	4085	0
197	20240314	171400	150928680	4085	4085	4085	4085	0
198	20240314	171300	150928680	4085	4085	4085	4085	0
199	20240314	171200	150928680	4085	4085	4085	4085	0
200	20240314	171100	150928680	4085	4085	4085	4085	0
201	20240314	171000	150928680	4085	4085	4085	4085	0
202	20240314	170900	150928680	4085	4085	4085	4085	0
203	20240314	170800	150928680	4085	4085	4085	4085	0
204	20240314	170700	150928680	4085	4085	4085	4085	0
205	20240314	170600	150928680	4085	4085	4085	4085	0
206	20240314	170500	150928680	4085	4085	4085	4085	0
207	20240314	170400	150928680	4085	4085	4085	4085	0
208	20240314	170300	150928680	4085	4085	4085	4085	0
209	20240314	170200	150928680	4085	4085	4085	4085	0
210	20240314	170100	150928680	4085	4085	4085	4085	0
211	20240314	170000	150928680	4085	4085	4085	4085	0
212	20240314	165900	150928680	4085	4085	4085	4085	2259
213	20240314	165800	150928680	4085	4085	4085	4085	0
214	20240314	165700	150928680	4085	4085	4085	4085	0
215	20240314	165600	150928680	4085	4085	4085	4085	0
216	20240314	165500	150928680	4085	4085	4085	4085	0
217	20240314	165400	150928680	4085	4085	4085	4085	0
218	20240314	165300	150928680	4085	4085	4085	4085	0
219	20240314	165200	150928680	4085	4085	4085	4085	0
220	20240314	165100	150928680	4085	4085	4085	4085	0
221	20240314	165000	150928680	4085	4085	4085	4085	0
222	20240314	164900	150928680	4085	4085	4085	4085	0
223	20240314	164800	150928680	4085	4085	4085	4085	0
224	20240314	164700	150928680	4085	4085	4085	4085	0
225	20240314	164600	150928680	4085	4085	4085	4085	0
226	20240314	164500	150928680	4085	4085	4085	4085	0
227	20240314	164400	150928680	4085	4085	4085	4085	0
228	20240314	164300	150928680	4085	4085	4085	4085	0
229	20240314	164200	150928680	4085	4085	4085	4085	0
230	20240314	164100	150928680	4085	4085	4085	4085	0
231	20240314	164000	150928680	4085	4085	4085	4085	0
232	20240314	163900	150928680	4085	4085	4085	4085	0
233	20240314	163800	150928680	4085	4085	4085	4085	0
234	20240314	163700	150928680	4085	4085	4085	4085	0
235	20240314	163600	150928680	4085	4085	4085	4085	0
236	20240314	163500	150928680	4085	4085	4085	4085	0
237	20240314	163400	150928680	4085	4085	4085	4085	0
238	20240314	163300	150928680	4085	4085	4085	4085	0
239	20240314	163200	150928680	4085	4085	4085	4085	0
240	20240314	163100	150928680	4085	4085	4085	4085	0
241	20240314	163000	150928680	4085	4085	4085	4085	0
242	20240314	162900	150928680	4085	4085	4085	4085	2259
243	20240314	162800	150928680	4085	4085	4085	4085	0
244	20240314	162700	150928680	4085	4085	4085	4085	0
245	20240314	162600	150928680	4085	4085	4085	4085	0
246	20240314	162500	150928680	4085	4085	4085	4085	0
247	20240314	162400	150928680	4085	4085	4085	4085	0
248	20240314	162300	150928680	4085	4085	4085	4085	0
249	20240314	162200	150928680	4085	4085	4085	4085	0
250	20240314	162100	150928680	4085	4085	4085	4085	0
251	20240314	162000	150928680	4085	4085	4085	4085	0
252	20240314	161900	150928680	4085	4085	4085	4085	0
253	20240314	161800	150928680	4085	4085	4085	4085	0
254	20240314	161700	150928680	4085	4085	4085	4085	0
255	20240314	161600	150928680	4085	4085	4085	4085	0
256	20240314	161500	150928680	4085	4085	4085	4085	0
257	20240314	161400	150928680	4085	4085	4085	4085	0
258	20240314	161300	150928680	4085	4085	4085	4085	0
259	20240314	161200	150928680	4085	4085	4085	4085	0
260	20240314	161100	150928680	4085	4085	4085	4085	0
261	20240314	161000	150928680	4085	4085	4085	4085	0
262	20240314	160900	150928680	4085	4085	4085	4085	0
263	20240314	160800	150928680	4085	4085	4085	4085	0
264	20240314	160700	150928680	4085	4085	4085	4085	0
265	20240314	160600	150928680	4085	4085	4085	4085	0
266	20240314	160500	150928680	4085	4085	4085	4085	0
267	20240314	160400	150928680	4085	4085	4085	4085	0
268	20240314	160300	150928680	4085	4085	4085	4085	0
269	20240314	160200	150928680	4085	4085	4085	4085	0
270	20240314	160100	150928680	4085	4085	4085	4085	0
271	20240314	160000	150928680	4085	4085	4085	4085	0
272	20240314	155900	150928680	4085	4085	4085	4085	2259
273	20240314	155800	150928680	4085	4085	4085	4085	0
274	20240314	155700	150928680	4085	4085	4085	4085	0
275	20240314	155600	150928680	4085	4085	4085	4085	0
276	20240314	155500	150928680	4085	4085	4085	4085	0
277	20240314	155400	150928680	4085	4085	4085	4085	0
278	20240314	155300	150928680	4085	4085	4085	4085	0
279	20240314	155200	150928680	4085	4085	4085	4085	0
280	20240314	155100	150928680	4085	4085	4085	4085	0
281	20240314	155000	150928680	4085	4085	4085	4085	0
282	20240314	154900	150928680	4085	4085	4085	4085	0
283	20240314	154800	150928680	4085	4085	4085	4085	0
284	20240314	154700	150928680	4085	4085	4085	4085	0
285	20240314	154600	150928680	4085	4085	4085	4085	0
286	20240314	154500	150928680	4085	4085	4085	4085	0
287	20240314	154400	150928680	4085	4085	4085	4085	0
288	20240314	154300	150928680	4085	4085	4085	4085	0
289	20240314	154200	150928680	4085	4085	4085	4085	0
290	20240314	154100	150928680	4085	4085	4085	4085	0
291	20240314	154000	150928680	4085	4085	4085	4085	0
292	20240314	153900	150928680	4085	4085	4085	4085	0
293	20240314	153800	150928680	4085	4085	4085	4085	0
294	20240314	153700	150928680	4085	4085	4085	4085	0
295	20240314	153600	150928680	4085	4085	4085	4085	0
296	20240314	153500	150928680	4085	4085	4085	4085	0
297	20240314	153400	150928680	4085	4085	4085	4085	0
298	20240314	153300	150928680	4085	4085	4085	4085	0
299	20240314	153200	150928680	4085	4085	4085	4085	0
300	20240314	153100	150928680	4085	4085	4085	4085	0
301	20240314	153000	150928680	4085	4085	4085	4085	2259
302	20240314	152900	141700665	4085	4085	4085	4085	0
303	20240314	152800	141700665	4085	4085	4085	4085	0
304	20240314	152700	141700665	4085	4085	4085	4085	0
305	20240314	152600	141700665	4085	4085	4085	4085	0
306	20240314	152500	141700665	4085	4085	4085	4085	0
307	20240314	152400	141700665	4085	4085	4085	4085	0
308	20240314	152300	141700665	4085	4085	4085	4085	0
309	20240314	152200	141700665	4085	4085	4085	4085	0
310	20240314	152100	141700665	4085	4085	4085	4085	0
311	20240314	152000	141700665	4085	4085	4085	4085	0
312	20240314	151900	141700665	4085	4085	4085	4085	30
313	20240314	151800	141578115	4080	4080	4080	4080	0
314	20240314	151700	141578115	4080	4080	4080	4080	0
315	20240314	151600	141578115	4080	4090	4090	4080	248
316	20240314	151500	140566165	4085	4085	4085	4085	0
317	20240314	151400	140566165	4085	4080	4085	4080	60
318	20240314	151300	140321110	4080	4080	4080	4080	9
319	20240314	151200	140284390	4080	4080	4080	4080	57
320	20240314	151100	140051830	4080	4080	4080	4080	28
321	20240314	151000	139937590	4095	4095	4095	4095	0
322	20240314	150900	139937590	4095	4095	4095	4095	0
323	20240314	150800	139937590	4095	4095	4095	4095	0
324	20240314	150700	139937590	4095	4095	4095	4095	100
325	20240314	150600	139528090	4095	4095	4095	4095	100
326	20240314	150500	139118590	4090	4090	4090	4090	64
327	20240314	150400	138856830	4090	4090	4090	4090	0
328	20240314	150300	138856830	4090	4090	4090	4090	60
329	20240314	150200	138611430	4060	4060	4060	4060	0
330	20240314	150100	138611430	4060	4060	4060	4060	0
331	20240314	150000	138611430	4060	4060	4060	4060	0
332	20240314	145900	138611430	4060	4060	4060	4060	0
333	20240314	145800	138611430	4060	4060	4060	4060	0
334	20240314	145700	138611430	4060	4065	4065	4060	366
335	20240314	145600	137125390	4070	4075	4075	4070	140
336	20240314	145500	136555585	4070	4070	4070	4070	0
337	20240314	145400	136555585	4070	4070	4070	4070	0
338	20240314	145300	136555585	4070	4070	4070	4070	0
339	20240314	145200	136555585	4070	4070	4070	4070	0
340	20240314	145100	136555585	4070	4105	4105	4070	57
341	20240314	145000	136322405	4115	4105	4115	4105	8
342	20240314	144900	136289555	4120	4075	4120	4075	4029
343	20240314	144800	119797540	4075	4070	4075	4070	606
344	20240314	144700	117328130	4070	4070	4070	4070	8
345	20240314	144600	117295570	4070	4070	4070	4070	973
346	20240314	144500	113335460	4070	4070	4070	4070	0
347	20240314	144400	113335460	4070	4070	4070	4070	0
348	20240314	144300	113335460	4070	4070	4070	4070	1
349	20240314	144200	113331390	4050	4050	4050	4050	10
350	20240314	144100	113290890	4050	4050	4050	4050	0
351	20240314	144000	113290890	4050	4050	4050	4050	0
352	20240314	143900	113290890	4050	4050	4050	4050	100
353	20240314	143800	112885890	4050	4050	4050	4050	0
354	20240314	143700	112885890	4050	4050	4050	4050	0
355	20240314	143600	112885890	4050	4050	4050	4050	0
356	20240314	143500	112885890	4050	4050	4050	4050	1
357	20240314	143400	112881840	4050	4050	4050	4050	40
358	20240314	143300	112719840	4050	4050	4050	4050	0
359	20240314	143200	112719840	4050	4050	4050	4050	0
360	20240314	143100	112719840	4050	4050	4050	4050	0
361	20240314	143000	112719840	4050	4050	4050	4050	0
362	20240314	142900	112719840	4050	4050	4050	4050	0
363	20240314	142800	112719840	4050	4055	4055	4050	163
364	20240314	142700	112059630	4050	4050	4050	4050	0
365	20240314	142600	112059630	4050	4050	4050	4050	0
366	20240314	142500	112059630	4050	4050	4050	4050	0
367	20240314	142400	112059630	4050	4050	4050	4050	33
368	20240314	142300	111925980	4050	4060	4060	4050	315
369	20240314	142200	110647160	4075	4075	4075	4075	0
370	20240314	142100	110647160	4075	4075	4075	4075	1
371	20240314	142000	110643085	4065	4065	4065	4065	4
372	20240314	141900	110626825	4075	4060	4075	4060	37
373	20240314	141800	110476455	4060	4060	4060	4060	73
374	20240314	141700	110180075	4060	4060	4060	4060	0
375	20240314	141600	110180075	4060	4060	4060	4060	299
376	20240314	141500	108966135	4050	4050	4050	4050	0
377	20240314	141400	108966135	4050	4050	4050	4050	0
378	20240314	141300	108966135	4050	4055	4055	4050	16
379	20240314	141200	108901285	4055	4055	4055	4055	0
380	20240314	141100	108901285	4055	4055	4055	4055	0
381	20240314	141000	108901285	4055	4055	4055	4055	0
382	20240314	140900	108901285	4055	4055	4055	4055	0
383	20240314	140800	108901285	4055	4055	4055	4055	1
384	20240314	140700	108897230	4055	4055	4055	4055	0
385	20240314	140600	108897230	4055	4055	4055	4055	0
386	20240314	140500	108897230	4055	4055	4055	4055	200
387	20240314	140400	108086230	4055	4055	4055	4055	1
388	20240314	140300	108082175	4055	4050	4055	4050	51
389	20240314	140200	107875620	4050	4050	4050	4050	0
390	20240314	140100	107875620	4050	4050	4050	4050	0
391	20240314	140000	107875620	4050	4050	4050	4050	0
392	20240314	135900	107875620	4050	4045	4050	4045	537
393	20240314	135800	105700955	4040	4040	4040	4040	0
394	20240314	135700	105700955	4040	4040	4040	4040	0
395	20240314	135600	105700955	4040	4040	4040	4040	1
396	20240314	135500	105696915	4035	4035	4035	4035	0
397	20240314	135400	105696915	4035	4035	4035	4035	0
398	20240314	135300	105696915	4035	4035	4035	4035	0
399	20240314	135200	105696915	4035	4035	4035	4035	0
400	20240314	135100	105696915	4035	4035	4035	4035	254
401	20240314	135000	104672025	4030	4030	4030	4030	50
402	20240314	134900	104470525	4030	4030	4030	4030	0
403	20240314	134800	104470525	4030	4030	4030	4030	0
404	20240314	134700	104470525	4030	4040	4040	4030	100
405	20240314	134600	104067485	4030	4030	4030	4030	0
406	20240314	134500	104067485	4030	4050	4060	4030	316
407	20240314	134400	102787175	4035	4035	4035	4035	0
408	20240314	134300	102787175	4035	4035	4035	4035	0
409	20240314	134200	102787175	4035	4035	4035	4035	0
410	20240314	134100	102787175	4035	4035	4035	4035	0
411	20240314	134000	102787175	4035	4035	4035	4035	0
412	20240314	133900	102787175	4035	4035	4035	4035	0
413	20240314	133800	102787175	4035	4035	4035	4035	0
414	20240314	133700	102787175	4035	4035	4035	4035	200
415	20240314	133600	101980175	4030	4030	4030	4030	0
416	20240314	133500	101980175	4030	4030	4030	4030	0
417	20240314	133400	101980175	4030	4030	4030	4030	0
418	20240314	133300	101980175	4030	4030	4040	4025	391
419	20240314	133200	100404220	4020	4020	4020	4020	100
420	20240314	133100	100002220	4050	4055	4055	4050	907
421	20240314	133000	96328860	4055	4055	4055	4055	0
422	20240314	132900	96328860	4055	4055	4055	4055	0
423	20240314	132800	96328860	4055	4055	4055	4055	0
424	20240314	132700	96328860	4055	4055	4055	4055	0
425	20240314	132600	96328860	4055	4055	4055	4055	0
426	20240314	132500	96328860	4055	4055	4055	4055	0
427	20240314	132400	96328860	4055	4055	4055	4055	0
428	20240314	132300	96328860	4055	4055	4055	4055	0
429	20240314	132200	96328860	4055	4055	4055	4055	0
430	20240314	132100	96328860	4055	4055	4055	4055	200
431	20240314	132000	95517860	4050	4050	4050	4050	0
432	20240314	131900	95517860	4050	4050	4050	4050	0
433	20240314	131800	95517860	4050	4050	4050	4050	9
434	20240314	131700	95481410	4050	4050	4050	4050	0
435	20240314	131600	95481410	4050	4050	4050	4050	0
436	20240314	131500	95481410	4050	4050	4050	4050	49
437	20240314	131400	95282960	4050	4050	4050	4050	0
438	20240314	131300	95282960	4050	4050	4050	4050	30
439	20240314	131200	95161460	4050	4050	4050	4050	31
440	20240314	131100	95035910	4050	4050	4050	4050	0
441	20240314	131000	95035910	4050	4050	4050	4050	0
442	20240314	130900	95035910	4050	4050	4050	4050	0
443	20240314	130800	95035910	4050	4050	4050	4050	0
444	20240314	130700	95035910	4050	4050	4050	4050	0
445	20240314	130600	95035910	4050	4050	4050	4050	0
446	20240314	130500	95035910	4050	4050	4050	4050	0
447	20240314	130400	95035910	4050	4050	4050	4050	1050
448	20240314	130300	90783410	4050	4050	4050	4050	1000
449	20240314	130200	86733410	4050	4050	4050	4050	0
450	20240314	130100	86733410	4050	4050	4050	4050	306
451	20240314	130000	85494110	4050	4050	4050	4050	4
452	20240314	125900	85477910	4055	4055	4055	4055	8
453	20240314	125800	85445470	4055	4055	4055	4055	0
454	20240314	125700	85445470	4055	4055	4055	4055	0
455	20240314	125600	85445470	4055	4055	4055	4055	0
456	20240314	125500	85445470	4055	4055	4055	4055	0
457	20240314	125400	85445470	4055	4055	4055	4055	0
458	20240314	125300	85445470	4055	4055	4055	4055	0
459	20240314	125200	85445470	4055	4055	4055	4055	0
460	20240314	125100	85445470	4055	4055	4055	4055	0
461	20240314	125000	85445470	4055	4055	4055	4055	1
462	20240314	124900	85441415	4050	4050	4050	4050	0
463	20240314	124800	85441415	4050	4050	4050	4050	0
464	20240314	124700	85441415	4050	4050	4050	4050	1
465	20240314	124600	85437365	4050	4050	4050	4050	4
466	20240314	124500	85421165	4055	4050	4055	4050	116
467	20240314	124400	84950865	4045	4045	4045	4045	7
468	20240314	124300	84922550	4070	4070	4070	4070	0
469	20240314	124200	84922550	4070	4070	4070	4070	199
470	20240314	124100	84112620	4055	4055	4055	4055	0
471	20240314	124000	84112620	4055	4055	4055	4055	0
472	20240314	123900	84112620	4055	4055	4055	4055	564
473	20240314	123800	81825600	4040	4040	4040	4040	0
474	20240314	123700	81825600	4040	4040	4045	4040	163
475	20240314	123600	81166780	4035	4035	4035	4035	242
476	20240314	123500	80190310	4020	4020	4020	4020	0
477	20240314	123400	80190310	4020	4020	4020	4020	0
478	20240314	123300	80190310	4020	4020	4020	4020	0
479	20240314	123200	80190310	4020	4020	4020	4020	0
480	20240314	123100	80190310	4020	4020	4020	4020	0
481	20240314	123000	80190310	4020	4030	4030	4020	109
482	20240314	122900	79751205	4030	4030	4030	4030	0
483	20240314	122800	79751205	4030	4030	4030	4030	10
484	20240314	122700	79710905	4030	4030	4030	4030	10
485	20240314	122600	79670605	4030	4030	4030	4030	15
486	20240314	122500	79610155	4030	4030	4030	4030	52
487	20240314	122400	79400595	4030	4030	4030	4030	10
488	20240314	122300	79360295	4030	4030	4030	4030	9
489	20240314	122200	79324025	4030	4035	4035	4030	55
490	20240314	122100	79102150	4035	4035	4035	4035	5
491	20240314	122000	79081975	4035	4035	4035	4035	10
492	20240314	121900	79041625	4030	4030	4030	4030	0
493	20240314	121800	79041625	4030	4030	4030	4030	0
494	20240314	121700	79041625	4030	4030	4030	4030	0
495	20240314	121600	79041625	4030	4030	4030	4030	370
496	20240314	121500	77550525	4030	4030	4030	4030	0
497	20240314	121400	77550525	4030	4030	4030	4030	0
498	20240314	121300	77550525	4030	4030	4030	4030	0
499	20240314	121200	77550525	4030	4030	4030	4030	0
500	20240314	121100	77550525	4030	4030	4030	4030	0
501	20240314	121000	77550525	4030	4030	4030	4030	0
502	20240314	120900	77550525	4030	4030	4030	4030	0
503	20240314	120800	77550525	4030	4030	4030	4030	0
504	20240314	120700	77550525	4030	4030	4030	4030	0
505	20240314	120600	77550525	4030	4030	4030	4030	0
506	20240314	120500	77550525	4030	4035	4035	4030	62
507	20240314	120400	77300365	4035	4035	4035	4035	0
508	20240314	120300	77300365	4035	4035	4035	4035	2
509	20240314	120200	77292295	4035	4035	4035	4035	0
510	20240314	120100	77292295	4035	4035	4035	4035	0
511	20240314	120000	77292295	4035	4035	4035	4035	0
512	20240314	115900	77292295	4035	4035	4035	4035	0
513	20240314	115800	77292295	4035	4035	4035	4035	0
514	20240314	115700	77292295	4035	4035	4035	4035	439
515	20240314	115600	75520930	4030	4030	4030	4030	0
516	20240314	115500	75520930	4030	4025	4030	4025	881
517	20240314	115400	71972565	4025	4025	4025	4025	0
518	20240314	115300	71972565	4025	4025	4025	4025	0
519	20240314	115200	71972565	4025	4025	4025	4025	755
520	20240314	115100	68933690	4000	4000	4000	4000	0
521	20240314	115000	68933690	4000	4000	4000	4000	0
522	20240314	114900	68933690	4000	4025	4025	4000	130
523	20240314	114800	68411190	4000	4000	4000	4000	4
524	20240314	114700	68395190	4000	4000	4000	4000	0
525	20240314	114600	68395190	4000	4000	4000	4000	0
526	20240314	114500	68395190	4000	4000	4000	4000	0
527	20240314	114400	68395190	4000	4000	4000	4000	0
528	20240314	114300	68395190	4000	4000	4000	4000	0
529	20240314	114200	68395190	4000	4000	4000	4000	0
530	20240314	114100	68395190	4000	4000	4000	4000	0
531	20240314	114000	68395190	4000	4000	4000	4000	0
532	20240314	113900	68395190	4000	4000	4000	4000	0
533	20240314	113800	68395190	4000	4000	4000	4000	200
534	20240314	113700	67595190	4005	4005	4005	4005	0
535	20240314	113600	67595190	4005	4005	4005	4005	0
536	20240314	113500	67595190	4005	4005	4005	4005	0
537	20240314	113400	67595190	4005	4005	4005	4005	0
538	20240314	113300	67595190	4005	4005	4005	4005	0
539	20240314	113200	67595190	4005	4005	4005	4005	0
540	20240314	113100	67595190	4005	4005	4005	4005	246
541	20240314	113000	66609960	4000	4000	4000	4000	0
542	20240314	112900	66609960	4000	4000	4000	4000	0
543	20240314	112800	66609960	4000	4000	4000	4000	0
544	20240314	112700	66609960	4000	4000	4000	4000	0
545	20240314	112600	66609960	4000	4000	4000	4000	0
546	20240314	112500	66609960	4000	4000	4000	4000	0
547	20240314	112400	66609960	4000	4000	4000	4000	0
548	20240314	112300	66609960	4000	4000	4000	4000	0
549	20240314	112200	66609960	4000	4000	4000	4000	0
550	20240314	112100	66609960	4000	4000	4000	4000	0
551	20240314	112000	66609960	4000	4000	4000	4000	1
552	20240314	111900	66605960	4005	4005	4005	4005	0
553	20240314	111800	66605960	4005	4005	4005	4005	0
554	20240314	111700	66605960	4005	4005	4005	4005	0
555	20240314	111600	66605960	4005	4005	4005	4005	0
556	20240314	111500	66605960	4005	4005	4005	4005	0
557	20240314	111400	66605960	4005	4005	4005	4005	0
558	20240314	111300	66605960	4005	4005	4005	4005	0
559	20240314	111200	66605960	4005	4005	4005	4005	0
560	20240314	111100	66605960	4005	4005	4005	4005	0
561	20240314	111000	66605960	4005	4005	4005	4005	0
562	20240314	110900	66605960	4005	4005	4005	4005	0
563	20240314	110800	66605960	4005	4005	4005	4005	0
564	20240314	110700	66605960	4005	4005	4005	4005	0
565	20240314	110600	66605960	4005	4005	4005	4005	226
566	20240314	110500	65700830	3995	3995	3995	3995	0
567	20240314	110400	65700830	3995	3995	3995	3995	700
568	20240314	110300	62904330	3995	3995	3995	3995	0
569	20240314	110200	62904330	3995	4000	4000	3995	1798
570	20240314	110100	55712895	4005	4005	4005	4005	0
571	20240314	110000	55712895	4005	4005	4005	4005	0
572	20240314	105900	55712895	4005	4005	4005	4005	0
573	20240314	105800	55712895	4005	4005	4005	4005	2
574	20240314	105700	55704885	4000	4000	4000	4000	0
575	20240314	105600	55704885	4000	4000	4000	4000	0
576	20240314	105500	55704885	4000	4000	4000	4000	0
577	20240314	105400	55704885	4000	4000	4000	4000	0
578	20240314	105300	55704885	4000	4000	4000	4000	0
579	20240314	105200	55704885	4000	4000	4000	4000	0
580	20240314	105100	55704885	4000	4000	4000	4000	0
581	20240314	105000	55704885	4000	4005	4005	4000	290
582	20240314	104900	54543840	4005	4005	4005	4005	0
583	20240314	104800	54543840	4005	4005	4005	4005	0
584	20240314	104700	54543840	4005	4005	4005	4005	0
585	20240314	104600	54543840	4005	4005	4005	4005	15
586	20240314	104500	54483765	4005	4005	4005	4005	0
587	20240314	104400	54483765	4005	4005	4005	4005	0
588	20240314	104300	54483765	4005	4005	4005	4005	1
589	20240314	104200	54479760	4000	4000	4000	4000	500
590	20240314	104100	52479760	4000	4010	4010	4000	2632
591	20240314	104000	41931080	4000	3995	4000	3990	952
592	20240314	103900	38128815	4000	4000	4000	4000	0
593	20240314	103800	38128815	4000	4000	4000	4000	300
594	20240314	103700	36928815	4000	4010	4010	4000	2619
595	20240314	103600	26448030	4010	4010	4010	4010	15
596	20240314	103500	26387880	4010	4010	4010	4010	0
597	20240314	103400	26387880	4010	4010	4010	4010	0
598	20240314	103300	26387880	4010	4010	4010	4010	0
599	20240314	103200	26387880	4010	4010	4010	4010	0
600	20240314	103100	26387880	4010	4010	4010	4010	0
601	20240314	103000	26387880	4010	4010	4010	4010	0
602	20240314	102900	26387880	4010	4010	4010	4010	0
603	20240314	102800	26387880	4010	4010	4010	4010	0
604	20240314	102700	26387880	4010	4010	4010	4010	8
605	20240314	102600	26355800	4010	4010	4010	4010	0
606	20240314	102500	26355800	4010	4010	4010	4010	0
607	20240314	102400	26355800	4010	4010	4010	4010	0
608	20240314	102300	26355800	4010	4010	4010	4010	0
609	20240314	102200	26355800	4010	4010	4010	4010	1
610	20240314	102100	26351790	4030	4030	4030	4030	0
611	20240314	102000	26351790	4030	4030	4030	4030	0
612	20240314	101900	26351790	4030	4020	4030	4020	397
613	20240314	101800	24752090	4020	4020	4020	4020	0
614	20240314	101700	24752090	4020	4020	4020	4020	0
615	20240314	101600	24752090	4020	4020	4020	4020	0
616	20240314	101500	24752090	4020	4020	4020	4020	10
617	20240314	101400	24711890	4020	4020	4020	4020	0
618	20240314	101300	24711890	4020	4020	4020	4020	0
619	20240314	101200	24711890	4020	4020	4020	4020	0
620	20240314	101100	24711890	4020	4020	4020	4020	19
621	20240314	101000	24635510	4020	4020	4020	4020	0
622	20240314	100900	24635510	4020	4020	4020	4020	0
623	20240314	100800	24635510	4020	4020	4020	4020	0
624	20240314	100700	24635510	4020	4020	4020	4020	8
625	20240314	100600	24603350	4020	4020	4020	4020	0
626	20240314	100500	24603350	4020	4020	4020	4020	0
627	20240314	100400	24603350	4020	4020	4020	4020	473
628	20240314	100300	22701890	4020	4020	4020	4020	0
629	20240314	100200	22701890	4020	4020	4020	4020	9
630	20240314	100100	22665710	4020	4020	4020	4020	0
631	20240314	100000	22665710	4020	4020	4020	4020	0
632	20240314	095900	22665710	4020	4020	4020	4020	0
633	20240314	095800	22665710	4020	4020	4020	4020	0
634	20240314	095700	22665710	4020	4020	4020	4020	0
635	20240314	095600	22665710	4020	4020	4020	4020	0
636	20240314	095500	22665710	4020	4020	4020	4020	0
637	20240314	095400	22665710	4020	4020	4020	4020	15
638	20240314	095300	22605410	4020	4020	4020	4020	1
639	20240314	095200	22601390	4020	4020	4020	4020	0
640	20240314	095100	22601390	4020	4020	4020	4020	1
641	20240314	095000	22597370	4000	4000	4000	4000	0
642	20240314	094900	22597370	4000	4000	4000	4000	0
643	20240314	094800	22597370	4000	4000	4000	4000	0
644	20240314	094700	22597370	4000	4000	4000	4000	0
645	20240314	094600	22597370	4000	4000	4000	4000	0
646	20240314	094500	22597370	4000	4000	4000	4000	0
647	20240314	094400	22597370	4000	4000	4000	4000	0
648	20240314	094300	22597370	4000	4000	4000	4000	0
649	20240314	094200	22597370	4000	4000	4000	4000	0
650	20240314	094100	22597370	4000	4000	4000	4000	750
651	20240314	094000	19597370	4000	4005	4005	4000	1080
652	20240314	093900	15277000	4000	4000	4000	4000	0
653	20240314	093800	15277000	4000	4000	4000	4000	0
654	20240314	093700	15277000	4000	4000	4000	4000	0
655	20240314	093600	15277000	4000	4000	4000	4000	0
656	20240314	093500	15277000	4000	4000	4000	4000	1036
657	20240314	093400	11133000	4000	4000	4000	4000	0
658	20240314	093300	11133000	4000	4000	4000	4000	0
659	20240314	093200	11133000	4000	4010	4010	4000	291
660	20240314	093100	9968460	4020	4020	4020	4020	0
661	20240314	093000	9968460	4020	4020	4020	4020	0
662	20240314	092900	9968460	4020	4020	4020	4020	0
663	20240314	092800	9968460	4020	4020	4020	4020	0
664	20240314	092700	9968460	4020	4020	4020	4020	0
665	20240314	092600	9968460	4020	4020	4020	4020	0
666	20240314	092500	9968460	4020	4020	4020	4020	0
667	20240314	092400	9968460	4020	4020	4020	4020	0
668	20240314	092300	9968460	4020	4020	4020	4020	0
669	20240314	092200	9968460	4020	4010	4020	4000	613
670	20240314	092100	7513510	4010	4010	4010	4010	0
671	20240314	092000	7513510	4010	4010	4010	4010	30
672	20240314	091900	7393210	4020	4020	4020	4020	4
673	20240314	091800	7377130	4020	4020	4020	4020	0
674	20240314	091700	7377130	4020	4020	4020	4020	0
675	20240314	091600	7377130	4020	4020	4020	4020	99
676	20240314	091500	6979150	4010	4010	4010	4010	0
677	20240314	091400	6979150	4010	4010	4010	4010	5
678	20240314	091300	6959100	4010	4015	4015	4010	10
679	20240314	091200	6918985	4010	4010	4010	4010	0
680	20240314	091100	6918985	4010	4020	4020	4010	533
681	20240314	091000	4781075	4020	4035	4040	4020	345
682	20240314	090900	3393550	4075	4075	4075	4075	0
683	20240314	090800	3393550	4075	4075	4075	4075	0
684	20240314	090700	3393550	4075	4075	4075	4075	0
685	20240314	090600	3393550	4075	4065	4075	4065	25
686	20240314	090500	3291790	4025	4025	4025	4025	1
687	20240314	090400	3287765	4050	4050	4050	4050	8
688	20240314	090300	3255365	4070	4070	4070	4070	0
689	20240314	090200	3255365	4070	4045	4070	4020	236
690	20240314	090100	2306305	4010	4040	4040	4010	465
691	20240314	090000	437630	4090	4090	4090	4090	107