KissMeData/308170/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210400	182740850	10000	10000	10000	10000	714
3	20240314	210300	182740850	10000	10000	10000	10000	0
4	20240314	210200	182740850	10000	10000	10000	10000	0
5	20240314	210100	182740850	10000	10000	10000	10000	0
6	20240314	210000	182740850	10000	10000	10000	10000	0
7	20240314	205900	182740850	10000	10000	10000	10000	0
8	20240314	205800	182740850	10000	10000	10000	10000	0
9	20240314	205700	182740850	10000	10000	10000	10000	0
10	20240314	205600	182740850	10000	10000	10000	10000	0
11	20240314	205500	182740850	10000	10000	10000	10000	0
12	20240314	205400	182740850	10000	10000	10000	10000	0
13	20240314	205300	182740850	10000	10000	10000	10000	0
14	20240314	205200	182740850	10000	10000	10000	10000	0
15	20240314	205100	182740850	10000	10000	10000	10000	0
16	20240314	205000	182740850	10000	10000	10000	10000	0
17	20240314	204900	182740850	10000	10000	10000	10000	0
18	20240314	204800	182740850	10000	10000	10000	10000	0
19	20240314	204700	182740850	10000	10000	10000	10000	0
20	20240314	204600	182740850	10000	10000	10000	10000	0
21	20240314	204500	182740850	10000	10000	10000	10000	0
22	20240314	204400	182740850	10000	10000	10000	10000	0
23	20240314	204300	182740850	10000	10000	10000	10000	0
24	20240314	204200	182740850	10000	10000	10000	10000	0
25	20240314	204100	182740850	10000	10000	10000	10000	0
26	20240314	204000	182740850	10000	10000	10000	10000	0
27	20240314	203900	182740850	10000	10000	10000	10000	0
28	20240314	203800	182740850	10000	10000	10000	10000	0
29	20240314	203700	182740850	10000	10000	10000	10000	0
30	20240314	203600	182740850	10000	10000	10000	10000	0
31	20240314	203500	182740850	10000	10000	10000	10000	0
32	20240314	203400	182740850	10000	10000	10000	10000	714
33	20240314	203300	182740850	10000	10000	10000	10000	0
34	20240314	203200	182740850	10000	10000	10000	10000	0
35	20240314	203100	182740850	10000	10000	10000	10000	0
36	20240314	203000	182740850	10000	10000	10000	10000	0
37	20240314	202900	182740850	10000	10000	10000	10000	0
38	20240314	202800	182740850	10000	10000	10000	10000	0
39	20240314	202700	182740850	10000	10000	10000	10000	0
40	20240314	202600	182740850	10000	10000	10000	10000	0
41	20240314	202500	182740850	10000	10000	10000	10000	0
42	20240314	202400	182740850	10000	10000	10000	10000	0
43	20240314	202300	182740850	10000	10000	10000	10000	0
44	20240314	202200	182740850	10000	10000	10000	10000	0
45	20240314	202100	182740850	10000	10000	10000	10000	0
46	20240314	202000	182740850	10000	10000	10000	10000	0
47	20240314	201900	182740850	10000	10000	10000	10000	0
48	20240314	201800	182740850	10000	10000	10000	10000	0
49	20240314	201700	182740850	10000	10000	10000	10000	0
50	20240314	201600	182740850	10000	10000	10000	10000	0
51	20240314	201500	182740850	10000	10000	10000	10000	0
52	20240314	201400	182740850	10000	10000	10000	10000	0
53	20240314	201300	182740850	10000	10000	10000	10000	0
54	20240314	201200	182740850	10000	10000	10000	10000	0
55	20240314	201100	182740850	10000	10000	10000	10000	0
56	20240314	201000	182740850	10000	10000	10000	10000	0
57	20240314	200900	182740850	10000	10000	10000	10000	0
58	20240314	200800	182740850	10000	10000	10000	10000	0
59	20240314	200700	182740850	10000	10000	10000	10000	0
60	20240314	200600	182740850	10000	10000	10000	10000	0
61	20240314	200500	182740850	10000	10000	10000	10000	0
62	20240314	200400	182740850	10000	10000	10000	10000	714
63	20240314	200300	182740850	10000	10000	10000	10000	0
64	20240314	200200	182740850	10000	10000	10000	10000	0
65	20240314	200100	182740850	10000	10000	10000	10000	0
66	20240314	200000	182740850	10000	10000	10000	10000	0
67	20240314	195900	182740850	10000	10000	10000	10000	0
68	20240314	195800	182740850	10000	10000	10000	10000	0
69	20240314	195700	182740850	10000	10000	10000	10000	0
70	20240314	195600	182740850	10000	10000	10000	10000	0
71	20240314	195500	182740850	10000	10000	10000	10000	0
72	20240314	195400	182740850	10000	10000	10000	10000	0
73	20240314	195300	182740850	10000	10000	10000	10000	0
74	20240314	195200	182740850	10000	10000	10000	10000	0
75	20240314	195100	182740850	10000	10000	10000	10000	0
76	20240314	195000	182740850	10000	10000	10000	10000	0
77	20240314	194900	182740850	10000	10000	10000	10000	0
78	20240314	194800	182740850	10000	10000	10000	10000	0
79	20240314	194700	182740850	10000	10000	10000	10000	0
80	20240314	194600	182740850	10000	10000	10000	10000	0
81	20240314	194500	182740850	10000	10000	10000	10000	0
82	20240314	194400	182740850	10000	10000	10000	10000	0
83	20240314	194300	182740850	10000	10000	10000	10000	0
84	20240314	194200	182740850	10000	10000	10000	10000	0
85	20240314	194100	182740850	10000	10000	10000	10000	0
86	20240314	194000	182740850	10000	10000	10000	10000	0
87	20240314	193900	182740850	10000	10000	10000	10000	0
88	20240314	193800	182740850	10000	10000	10000	10000	0
89	20240314	193700	182740850	10000	10000	10000	10000	0
90	20240314	193600	182740850	10000	10000	10000	10000	0
91	20240314	193500	182740850	10000	10000	10000	10000	0
92	20240314	193400	182740850	10000	10000	10000	10000	714
93	20240314	193300	182740850	10000	10000	10000	10000	0
94	20240314	193200	182740850	10000	10000	10000	10000	0
95	20240314	193100	182740850	10000	10000	10000	10000	0
96	20240314	193000	182740850	10000	10000	10000	10000	0
97	20240314	192900	182740850	10000	10000	10000	10000	0
98	20240314	192800	182740850	10000	10000	10000	10000	0
99	20240314	192700	182740850	10000	10000	10000	10000	0
100	20240314	192600	182740850	10000	10000	10000	10000	0
101	20240314	192500	182740850	10000	10000	10000	10000	0
102	20240314	192400	182740850	10000	10000	10000	10000	0
103	20240314	192300	182740850	10000	10000	10000	10000	0
104	20240314	192200	182740850	10000	10000	10000	10000	0
105	20240314	192100	182740850	10000	10000	10000	10000	0
106	20240314	192000	182740850	10000	10000	10000	10000	0
107	20240314	191900	182740850	10000	10000	10000	10000	0
108	20240314	191800	182740850	10000	10000	10000	10000	0
109	20240314	191700	182740850	10000	10000	10000	10000	0
110	20240314	191600	182740850	10000	10000	10000	10000	0
111	20240314	191500	182740850	10000	10000	10000	10000	0
112	20240314	191400	182740850	10000	10000	10000	10000	0
113	20240314	191300	182740850	10000	10000	10000	10000	0
114	20240314	191200	182740850	10000	10000	10000	10000	0
115	20240314	191100	182740850	10000	10000	10000	10000	0
116	20240314	191000	182740850	10000	10000	10000	10000	0
117	20240314	190900	182740850	10000	10000	10000	10000	0
118	20240314	190800	182740850	10000	10000	10000	10000	0
119	20240314	190700	182740850	10000	10000	10000	10000	0
120	20240314	190600	182740850	10000	10000	10000	10000	0
121	20240314	190500	182740850	10000	10000	10000	10000	0
122	20240314	190400	182740850	10000	10000	10000	10000	714
123	20240314	190300	182740850	10000	10000	10000	10000	0
124	20240314	190200	182740850	10000	10000	10000	10000	0
125	20240314	190100	182740850	10000	10000	10000	10000	0
126	20240314	190000	182740850	10000	10000	10000	10000	0
127	20240314	185900	182740850	10000	10000	10000	10000	0
128	20240314	185800	182740850	10000	10000	10000	10000	0
129	20240314	185700	182740850	10000	10000	10000	10000	0
130	20240314	185600	182740850	10000	10000	10000	10000	0
131	20240314	185500	182740850	10000	10000	10000	10000	0
132	20240314	185400	182740850	10000	10000	10000	10000	0
133	20240314	185300	182740850	10000	10000	10000	10000	0
134	20240314	185200	182740850	10000	10000	10000	10000	0
135	20240314	185100	182740850	10000	10000	10000	10000	0
136	20240314	185000	182740850	10000	10000	10000	10000	0
137	20240314	184900	182740850	10000	10000	10000	10000	0
138	20240314	184800	182740850	10000	10000	10000	10000	0
139	20240314	184700	182740850	10000	10000	10000	10000	0
140	20240314	184600	182740850	10000	10000	10000	10000	0
141	20240314	184500	182740850	10000	10000	10000	10000	0
142	20240314	184400	182740850	10000	10000	10000	10000	0
143	20240314	184300	182740850	10000	10000	10000	10000	0
144	20240314	184200	182740850	10000	10000	10000	10000	0
145	20240314	184100	182740850	10000	10000	10000	10000	0
146	20240314	184000	182740850	10000	10000	10000	10000	0
147	20240314	183900	182740850	10000	10000	10000	10000	0
148	20240314	183800	182740850	10000	10000	10000	10000	0
149	20240314	183700	182740850	10000	10000	10000	10000	0
150	20240314	183600	182740850	10000	10000	10000	10000	0
151	20240314	183500	182740850	10000	10000	10000	10000	0
152	20240314	183400	182740850	10000	10000	10000	10000	714
153	20240314	183300	182740850	10000	10000	10000	10000	0
154	20240314	183200	182740850	10000	10000	10000	10000	0
155	20240314	183100	182740850	10000	10000	10000	10000	0
156	20240314	183000	182740850	10000	10000	10000	10000	0
157	20240314	182900	182740850	10000	10000	10000	10000	0
158	20240314	182800	182740850	10000	10000	10000	10000	0
159	20240314	182700	182740850	10000	10000	10000	10000	0
160	20240314	182600	182740850	10000	10000	10000	10000	0
161	20240314	182500	182740850	10000	10000	10000	10000	0
162	20240314	182400	182740850	10000	10000	10000	10000	0
163	20240314	182300	182740850	10000	10000	10000	10000	0
164	20240314	182200	182740850	10000	10000	10000	10000	0
165	20240314	182100	182740850	10000	10000	10000	10000	0
166	20240314	182000	182740850	10000	10000	10000	10000	0
167	20240314	181900	182740850	10000	10000	10000	10000	0
168	20240314	181800	182740850	10000	10000	10000	10000	0
169	20240314	181700	182740850	10000	10000	10000	10000	0
170	20240314	181600	182740850	10000	10000	10000	10000	0
171	20240314	181500	182740850	10000	10000	10000	10000	0
172	20240314	181400	182740850	10000	10000	10000	10000	0
173	20240314	181300	182740850	10000	10000	10000	10000	0
174	20240314	181200	182740850	10000	10000	10000	10000	0
175	20240314	181100	182740850	10000	10000	10000	10000	0
176	20240314	181000	182740850	10000	10000	10000	10000	0
177	20240314	180900	182740850	10000	10000	10000	10000	0
178	20240314	180800	182740850	10000	10000	10000	10000	0
179	20240314	180700	182740850	10000	10000	10000	10000	0
180	20240314	180600	182740850	10000	10000	10000	10000	0
181	20240314	180500	182740850	10000	10000	10000	10000	0
182	20240314	180400	182740850	10000	10000	10000	10000	714
183	20240314	180300	182740850	10000	10000	10000	10000	0
184	20240314	180200	182740850	10000	10000	10000	10000	0
185	20240314	180100	182740850	10000	10000	10000	10000	0
186	20240314	180000	182740850	10000	10000	10000	10000	0
187	20240314	175900	182740850	10000	10000	10000	10000	0
188	20240314	175800	182740850	10000	10000	10000	10000	0
189	20240314	175700	182740850	10000	10000	10000	10000	0
190	20240314	175600	182740850	10000	10000	10000	10000	0
191	20240314	175500	182740850	10000	10000	10000	10000	0
192	20240314	175400	182740850	10000	10000	10000	10000	0
193	20240314	175300	182740850	10000	10000	10000	10000	0
194	20240314	175200	182740850	10000	10000	10000	10000	0
195	20240314	175100	182740850	10000	10000	10000	10000	0
196	20240314	175000	182740850	10000	10000	10000	10000	0
197	20240314	174900	182740850	10000	10000	10000	10000	0
198	20240314	174800	182740850	10000	10000	10000	10000	0
199	20240314	174700	182740850	10000	10000	10000	10000	0
200	20240314	174600	182740850	10000	10000	10000	10000	0
201	20240314	174500	182740850	10000	10000	10000	10000	0
202	20240314	174400	182740850	10000	10000	10000	10000	0
203	20240314	174300	182740850	10000	10000	10000	10000	0
204	20240314	174200	182740850	10000	10000	10000	10000	0
205	20240314	174100	182740850	10000	10000	10000	10000	0
206	20240314	174000	182740850	10000	10000	10000	10000	0
207	20240314	173900	182740850	10000	10000	10000	10000	0
208	20240314	173800	182740850	10000	10000	10000	10000	0
209	20240314	173700	182740850	10000	10000	10000	10000	0
210	20240314	173600	182740850	10000	10000	10000	10000	0
211	20240314	173500	182740850	10000	10000	10000	10000	0
212	20240314	173400	182740850	10000	10000	10000	10000	714
213	20240314	173300	182740850	10000	10000	10000	10000	0
214	20240314	173200	182740850	10000	10000	10000	10000	0
215	20240314	173100	182740850	10000	10000	10000	10000	0
216	20240314	173000	182740850	10000	10000	10000	10000	0
217	20240314	172900	182740850	10000	10000	10000	10000	0
218	20240314	172800	182740850	10000	10000	10000	10000	0
219	20240314	172700	182740850	10000	10000	10000	10000	0
220	20240314	172600	182740850	10000	10000	10000	10000	0
221	20240314	172500	182740850	10000	10000	10000	10000	0
222	20240314	172400	182740850	10000	10000	10000	10000	0
223	20240314	172300	182740850	10000	10000	10000	10000	0
224	20240314	172200	182740850	10000	10000	10000	10000	0
225	20240314	172100	182740850	10000	10000	10000	10000	0
226	20240314	172000	182740850	10000	10000	10000	10000	0
227	20240314	171900	182740850	10000	10000	10000	10000	0
228	20240314	171800	182740850	10000	10000	10000	10000	0
229	20240314	171700	182740850	10000	10000	10000	10000	0
230	20240314	171600	182740850	10000	10000	10000	10000	0
231	20240314	171500	182740850	10000	10000	10000	10000	0
232	20240314	171400	182740850	10000	10000	10000	10000	0
233	20240314	171300	182740850	10000	10000	10000	10000	0
234	20240314	171200	182740850	10000	10000	10000	10000	0
235	20240314	171100	182740850	10000	10000	10000	10000	0
236	20240314	171000	182740850	10000	10000	10000	10000	0
237	20240314	170900	182740850	10000	10000	10000	10000	0
238	20240314	170800	182740850	10000	10000	10000	10000	0
239	20240314	170700	182740850	10000	10000	10000	10000	0
240	20240314	170600	182740850	10000	10000	10000	10000	0
241	20240314	170500	182740850	10000	10000	10000	10000	0
242	20240314	170400	182740850	10000	10000	10000	10000	714
243	20240314	170300	182740850	10000	10000	10000	10000	0
244	20240314	170200	182740850	10000	10000	10000	10000	0
245	20240314	170100	182740850	10000	10000	10000	10000	0
246	20240314	170000	182740850	10000	10000	10000	10000	0
247	20240314	165900	182740850	10000	10000	10000	10000	0
248	20240314	165800	182740850	10000	10000	10000	10000	0
249	20240314	165700	182740850	10000	10000	10000	10000	0
250	20240314	165600	182740850	10000	10000	10000	10000	0
251	20240314	165500	182740850	10000	10000	10000	10000	0
252	20240314	165400	182740850	10000	10000	10000	10000	0
253	20240314	165300	182740850	10000	10000	10000	10000	0
254	20240314	165200	182740850	10000	10000	10000	10000	0
255	20240314	165100	182740850	10000	10000	10000	10000	0
256	20240314	165000	182740850	10000	10000	10000	10000	0
257	20240314	164900	182740850	10000	10000	10000	10000	0
258	20240314	164800	182740850	10000	10000	10000	10000	0
259	20240314	164700	182740850	10000	10000	10000	10000	0
260	20240314	164600	182740850	10000	10000	10000	10000	0
261	20240314	164500	182740850	10000	10000	10000	10000	0
262	20240314	164400	182740850	10000	10000	10000	10000	0
263	20240314	164300	182740850	10000	10000	10000	10000	0
264	20240314	164200	182740850	10000	10000	10000	10000	0
265	20240314	164100	182740850	10000	10000	10000	10000	0
266	20240314	164000	182740850	10000	10000	10000	10000	0
267	20240314	163900	182740850	10000	10000	10000	10000	0
268	20240314	163800	182740850	10000	10000	10000	10000	0
269	20240314	163700	182740850	10000	10000	10000	10000	0
270	20240314	163600	182740850	10000	10000	10000	10000	0
271	20240314	163500	182740850	10000	10000	10000	10000	0
272	20240314	163400	182740850	10000	10000	10000	10000	714
273	20240314	163300	182740850	10000	10000	10000	10000	0
274	20240314	163200	182740850	10000	10000	10000	10000	0
275	20240314	163100	182740850	10000	10000	10000	10000	0
276	20240314	163000	182740850	10000	10000	10000	10000	0
277	20240314	162900	182740850	10000	10000	10000	10000	0
278	20240314	162800	182740850	10000	10000	10000	10000	0
279	20240314	162700	182740850	10000	10000	10000	10000	0
280	20240314	162600	182740850	10000	10000	10000	10000	0
281	20240314	162500	182740850	10000	10000	10000	10000	0
282	20240314	162400	182740850	10000	10000	10000	10000	0
283	20240314	162300	182740850	10000	10000	10000	10000	0
284	20240314	162200	182740850	10000	10000	10000	10000	0
285	20240314	162100	182740850	10000	10000	10000	10000	0
286	20240314	162000	182740850	10000	10000	10000	10000	0
287	20240314	161900	182740850	10000	10000	10000	10000	0
288	20240314	161800	182740850	10000	10000	10000	10000	0
289	20240314	161700	182740850	10000	10000	10000	10000	0
290	20240314	161600	182740850	10000	10000	10000	10000	0
291	20240314	161500	182740850	10000	10000	10000	10000	0
292	20240314	161400	182740850	10000	10000	10000	10000	0
293	20240314	161300	182740850	10000	10000	10000	10000	0
294	20240314	161200	182740850	10000	10000	10000	10000	0
295	20240314	161100	182740850	10000	10000	10000	10000	0
296	20240314	161000	182740850	10000	10000	10000	10000	0
297	20240314	160900	182740850	10000	10000	10000	10000	0
298	20240314	160800	182740850	10000	10000	10000	10000	0
299	20240314	160700	182740850	10000	10000	10000	10000	0
300	20240314	160600	182740850	10000	10000	10000	10000	0
301	20240314	160500	182740850	10000	10000	10000	10000	0
302	20240314	160400	182740850	10000	10000	10000	10000	714
303	20240314	160300	182740850	10000	10000	10000	10000	0
304	20240314	160200	182740850	10000	10000	10000	10000	0
305	20240314	160100	182740850	10000	10000	10000	10000	0
306	20240314	160000	182740850	10000	10000	10000	10000	0
307	20240314	155900	182740850	10000	10000	10000	10000	0
308	20240314	155800	182740850	10000	10000	10000	10000	0
309	20240314	155700	182740850	10000	10000	10000	10000	0
310	20240314	155600	182740850	10000	10000	10000	10000	0
311	20240314	155500	182740850	10000	10000	10000	10000	0
312	20240314	155400	182740850	10000	10000	10000	10000	0
313	20240314	155300	182740850	10000	10000	10000	10000	0
314	20240314	155200	182740850	10000	10000	10000	10000	0
315	20240314	155100	182740850	10000	10000	10000	10000	0
316	20240314	155000	182740850	10000	10000	10000	10000	0
317	20240314	154900	182740850	10000	10000	10000	10000	0
318	20240314	154800	182740850	10000	10000	10000	10000	0
319	20240314	154700	182740850	10000	10000	10000	10000	0
320	20240314	154600	182740850	10000	10000	10000	10000	0
321	20240314	154500	182740850	10000	10000	10000	10000	0
322	20240314	154400	182740850	10000	10000	10000	10000	0
323	20240314	154300	182740850	10000	10000	10000	10000	0
324	20240314	154200	182740850	10000	10000	10000	10000	0
325	20240314	154100	182740850	10000	10000	10000	10000	0
326	20240314	154000	182740850	10000	10000	10000	10000	0
327	20240314	153900	182740850	10000	10000	10000	10000	0
328	20240314	153800	182740850	10000	10000	10000	10000	0
329	20240314	153700	182740850	10000	10000	10000	10000	0
330	20240314	153600	182740850	10000	10000	10000	10000	0
331	20240314	153500	182740850	10000	10000	10000	10000	0
332	20240314	153400	182740850	10000	10000	10000	10000	714
333	20240314	153300	182740850	10000	10000	10000	10000	0
334	20240314	153200	182740850	10000	10000	10000	10000	0
335	20240314	153100	182740850	10000	10000	10000	10000	0
336	20240314	153000	182740850	10000	10000	10000	10000	714
337	20240314	152900	175600850	10000	10000	10000	10000	0
338	20240314	152800	175600850	10000	10000	10000	10000	0
339	20240314	152700	175600850	10000	10000	10000	10000	0
340	20240314	152600	175600850	10000	10000	10000	10000	0
341	20240314	152500	175600850	10000	10000	10000	10000	0
342	20240314	152400	175600850	10000	10000	10000	10000	0
343	20240314	152300	175600850	10000	10000	10000	10000	0
344	20240314	152200	175600850	10000	10000	10000	10000	0
345	20240314	152100	175600850	10000	10000	10000	10000	0
346	20240314	152000	175600850	10000	10000	10000	10000	0
347	20240314	151900	175600850	10000	10000	10000	10000	0
348	20240314	151800	175600850	10000	10000	10000	10000	0
349	20240314	151700	175600850	10000	10000	10000	10000	95
350	20240314	151600	174650850	10000	9970	10000	9960	22
351	20240314	151500	174431270	10000	10000	10000	10000	0
352	20240314	151400	174431270	10000	10000	10000	10000	10
353	20240314	151300	174331270	10000	10000	10000	10000	0
354	20240314	151200	174331270	10000	10000	10000	10000	30
355	20240314	151100	174031270	10000	10000	10000	10000	10
356	20240314	151000	173931270	9960	10000	10000	9960	109
357	20240314	150900	172844830	10000	10000	10000	10000	60
358	20240314	150800	172244830	10000	9990	10000	9990	20
359	20240314	150700	172044950	9990	9990	9990	9990	50
360	20240314	150600	171545450	9910	9980	9980	9900	2054
361	20240314	150500	151126550	10000	9980	10000	9980	70
362	20240314	150400	150427790	9980	9980	9980	9980	301
363	20240314	150300	147423810	9980	9970	9980	9970	20
364	20240314	150200	147224310	9970	9970	9970	9970	0
365	20240314	150100	147224310	9970	9970	9970	9970	0
366	20240314	150000	147224310	9970	9970	9970	9970	0
367	20240314	145900	147224310	9970	9970	9970	9970	0
368	20240314	145800	147224310	9970	9970	9970	9970	0
369	20240314	145700	147224310	9970	9970	9970	9970	0
370	20240314	145600	147224310	9970	9970	9970	9970	40
371	20240314	145500	146825510	9980	9980	9980	9980	20
372	20240314	145400	146625910	9980	9980	9980	9980	0
373	20240314	145300	146625910	9980	9980	9980	9980	0
374	20240314	145200	146625910	9980	9970	9980	9970	132
375	20240314	145100	145308860	9980	9980	9980	9980	6
376	20240314	145000	145248980	9980	9980	9980	9980	0
377	20240314	144900	145248980	9980	9980	9980	9980	0
378	20240314	144800	145248980	9980	9980	9980	9980	1
379	20240314	144700	145239000	9980	9970	9980	9970	11
380	20240314	144600	145129320	9980	9980	9980	9980	13
381	20240314	144500	144999580	9970	9970	9970	9970	0
382	20240314	144400	144999580	9970	9970	9970	9970	9
383	20240314	144300	144909850	9970	9980	9980	9970	30
384	20240314	144200	144610550	9980	9980	9980	9980	0
385	20240314	144100	144610550	9980	9980	9980	9980	0
386	20240314	144000	144610550	9980	9980	9980	9980	94
387	20240314	143900	143672430	9980	9980	9980	9980	281
388	20240314	143800	140868050	9970	9970	9970	9970	0
389	20240314	143700	140868050	9970	9970	9970	9970	0
390	20240314	143600	140868050	9970	9970	9970	9970	38
391	20240314	143500	140489190	9980	9980	9980	9980	0
392	20240314	143400	140489190	9980	9980	9980	9980	0
393	20240314	143300	140489190	9980	9980	9980	9980	0
394	20240314	143200	140489190	9980	9980	9980	9980	0
395	20240314	143100	140489190	9980	9980	9980	9980	33
396	20240314	143000	140159850	9980	9980	9980	9980	1
397	20240314	142900	140149870	9980	9980	9980	9980	100
398	20240314	142800	139151870	9980	9980	9980	9980	210
399	20240314	142700	137056070	9980	9980	9980	9980	315
400	20240314	142600	133912370	9990	9990	9990	9990	339
401	20240314	142500	130525760	9990	9990	9990	9990	82
402	20240314	142400	129706580	9990	9990	9990	9990	0
403	20240314	142300	129706580	9990	9990	9990	9990	100
404	20240314	142200	128707580	10000	10000	10000	10000	0
405	20240314	142100	128707580	10000	10000	10000	10000	0
406	20240314	142000	128707580	10000	10000	10000	10000	0
407	20240314	141900	128707580	10000	10000	10000	10000	34
408	20240314	141800	128367580	10000	10000	10000	10000	0
409	20240314	141700	128367580	10000	10000	10000	10000	0
410	20240314	141600	128367580	10000	10000	10000	10000	0
411	20240314	141500	128367580	10000	10000	10000	10000	0
412	20240314	141400	128367580	10000	10000	10000	10000	1
413	20240314	141300	128357580	9990	9990	9990	9990	0
414	20240314	141200	128357580	9990	9990	9990	9990	0
415	20240314	141100	128357580	9990	9990	9990	9990	0
416	20240314	141000	128357580	9990	9990	9990	9990	0
417	20240314	140900	128357580	9990	9990	9990	9990	0
418	20240314	140800	128357580	9990	9990	9990	9990	0
419	20240314	140700	128357580	9990	9990	9990	9990	0
420	20240314	140600	128357580	9990	9990	9990	9990	0
421	20240314	140500	128357580	9990	9990	9990	9990	0
422	20240314	140400	128357580	9990	9990	9990	9990	0
423	20240314	140300	128357580	9990	9990	9990	9990	5
424	20240314	140200	128307630	10000	10000	10000	10000	0
425	20240314	140100	128307630	10000	10000	10000	10000	0
426	20240314	140000	128307630	10000	10000	10000	10000	0
427	20240314	135900	128307630	10000	10000	10000	10000	0
428	20240314	135800	128307630	10000	10000	10000	10000	0
429	20240314	135700	128307630	10000	10000	10000	10000	1
430	20240314	135600	128297630	9980	9980	9980	9980	0
431	20240314	135500	128297630	9980	9980	9980	9980	1
432	20240314	135400	128287650	9980	9980	9980	9980	0
433	20240314	135300	128287650	9980	9980	9980	9980	91
434	20240314	135200	127379470	9980	9980	9980	9980	0
435	20240314	135100	127379470	9980	9990	9990	9980	588
436	20240314	135000	121509750	9990	9990	9990	9990	0
437	20240314	134900	121509750	9990	9990	9990	9990	0
438	20240314	134800	121509750	9990	9990	9990	9990	0
439	20240314	134700	121509750	9990	9990	9990	9990	0
440	20240314	134600	121509750	9990	9990	9990	9990	0
441	20240314	134500	121509750	9990	9990	9990	9990	13
442	20240314	134400	121379880	10000	10000	10000	10000	0
443	20240314	134300	121379880	10000	10000	10000	10000	75
444	20240314	134200	120629880	9990	9990	9990	9990	0
445	20240314	134100	120629880	9990	9990	9990	9990	0
446	20240314	134000	120629880	9990	10000	10000	9990	7
447	20240314	133900	120559940	9990	9990	9990	9990	0
448	20240314	133800	120559940	9990	9990	9990	9990	32
449	20240314	133700	120240260	9990	9990	9990	9990	0
450	20240314	133600	120240260	9990	9990	9990	9990	0
451	20240314	133500	120240260	9990	9990	9990	9990	0
452	20240314	133400	120240260	9990	9990	9990	9990	0
453	20240314	133300	120240260	9990	9990	9990	9990	0
454	20240314	133200	120240260	9990	9990	9990	9990	0
455	20240314	133100	120240260	9990	9990	9990	9990	0
456	20240314	133000	120240260	9990	9990	9990	9990	0
457	20240314	132900	120240260	9990	9990	9990	9990	0
458	20240314	132800	120240260	9990	9990	9990	9990	1
459	20240314	132700	120230270	10000	10000	10000	10000	0
460	20240314	132600	120230270	10000	10000	10000	10000	0
461	20240314	132500	120230270	10000	10000	10000	10000	0
462	20240314	132400	120230270	10000	10000	10000	10000	0
463	20240314	132300	120230270	10000	10000	10000	10000	1
464	20240314	132200	120220270	10000	10000	10000	10000	15
465	20240314	132100	120070270	10000	10000	10000	10000	0
466	20240314	132000	120070270	10000	10000	10000	10000	0
467	20240314	131900	120070270	10000	10000	10000	10000	6
468	20240314	131800	120010270	10000	10000	10000	10000	10
469	20240314	131700	119910270	10000	10000	10000	10000	0
470	20240314	131600	119910270	10000	10000	10000	10000	1
471	20240314	131500	119900270	10000	10000	10000	10000	0
472	20240314	131400	119900270	10000	10000	10000	10000	0
473	20240314	131300	119900270	10000	10000	10000	10000	0
474	20240314	131200	119900270	10000	10000	10000	10000	0
475	20240314	131100	119900270	10000	10000	10000	10000	0
476	20240314	131000	119900270	10000	10000	10000	10000	0
477	20240314	130900	119900270	10000	10000	10000	10000	0
478	20240314	130800	119900270	10000	10000	10000	10000	0
479	20240314	130700	119900270	10000	10000	10000	10000	0
480	20240314	130600	119900270	10000	10000	10000	10000	1
481	20240314	130500	119890270	10000	10000	10000	10000	0
482	20240314	130400	119890270	10000	10000	10000	10000	0
483	20240314	130300	119890270	10000	10000	10000	10000	0
484	20240314	130200	119890270	10000	10000	10000	10000	0
485	20240314	130100	119890270	10000	9990	10000	9990	154
486	20240314	130000	118351800	9990	9990	9990	9990	0
487	20240314	125900	118351800	9990	9990	9990	9990	11
488	20240314	125800	118241910	9990	9990	9990	9990	0
489	20240314	125700	118241910	9990	9990	9990	9990	0
490	20240314	125600	118241910	9990	9990	9990	9990	0
491	20240314	125500	118241910	9990	9990	9990	9990	36
492	20240314	125400	117882270	9980	9980	9980	9980	0
493	20240314	125300	117882270	9980	9980	9980	9980	0
494	20240314	125200	117882270	9980	9980	9980	9980	0
495	20240314	125100	117882270	9980	9980	9980	9980	0
496	20240314	125000	117882270	9980	9990	9990	9980	146
497	20240314	124900	116424580	10000	10000	10000	10000	1
498	20240314	124800	116414580	9990	9990	9990	9990	0
499	20240314	124700	116414580	9990	9990	9990	9990	0
500	20240314	124600	116414580	9990	9990	9990	9990	0
501	20240314	124500	116414580	9990	9990	9990	9990	0
502	20240314	124400	116414580	9990	9990	9990	9990	0
503	20240314	124300	116414580	9990	9990	9990	9990	1
504	20240314	124200	116404590	10000	10000	10000	10000	0
505	20240314	124100	116404590	10000	10000	10000	10000	0
506	20240314	124000	116404590	10000	10000	10000	10000	0
507	20240314	123900	116404590	10000	10000	10000	10000	0
508	20240314	123800	116404590	10000	10000	10000	10000	0
509	20240314	123700	116404590	10000	10000	10000	10000	0
510	20240314	123600	116404590	10000	10000	10000	10000	0
511	20240314	123500	116404590	10000	10000	10000	10000	0
512	20240314	123400	116404590	10000	10000	10000	10000	0
513	20240314	123300	116404590	10000	10000	10000	10000	0
514	20240314	123200	116404590	10000	10000	10000	10000	1
515	20240314	123100	116394590	9990	9990	9990	9990	0
516	20240314	123000	116394590	9990	9990	10000	9990	54
517	20240314	122900	115855120	9990	9990	9990	9990	1
518	20240314	122800	115845130	9990	9990	9990	9990	0
519	20240314	122700	115845130	9990	9990	9990	9990	12
520	20240314	122600	115725250	9990	9990	9990	9990	10
521	20240314	122500	115625350	9980	9990	9990	9980	16
522	20240314	122400	115465580	9990	9990	9990	9990	10
523	20240314	122300	115365680	9990	10000	10000	9990	129
524	20240314	122200	114076790	9990	9990	9990	9990	6
525	20240314	122100	114016850	10000	10000	10000	10000	160
526	20240314	122000	112416850	10000	10010	10010	10000	500
527	20240314	121900	107416500	10000	10000	10000	10000	0
528	20240314	121800	107416500	10000	10000	10000	10000	0
529	20240314	121700	107416500	10000	10000	10000	10000	0
530	20240314	121600	107416500	10000	10000	10000	10000	0
531	20240314	121500	107416500	10000	10000	10000	10000	0
532	20240314	121400	107416500	10000	10000	10000	10000	0
533	20240314	121300	107416500	10000	10000	10000	10000	0
534	20240314	121200	107416500	10000	10000	10000	10000	0
535	20240314	121100	107416500	10000	10000	10000	10000	0
536	20240314	121000	107416500	10000	10000	10000	10000	0
537	20240314	120900	107416500	10000	10000	10000	10000	0
538	20240314	120800	107416500	10000	10000	10000	10000	0
539	20240314	120700	107416500	10000	10000	10000	10000	0
540	20240314	120600	107416500	10000	10000	10000	10000	0
541	20240314	120500	107416500	10000	10000	10000	10000	0
542	20240314	120400	107416500	10000	10000	10000	10000	0
543	20240314	120300	107416500	10000	10000	10000	10000	0
544	20240314	120200	107416500	10000	10000	10000	10000	0
545	20240314	120100	107416500	10000	10000	10000	10000	0
546	20240314	120000	107416500	10000	10040	10040	10000	322
547	20240314	115900	104196370	10040	10040	10040	10040	0
548	20240314	115800	104196370	10040	10040	10040	10040	16
549	20240314	115700	104035730	9990	9990	9990	9990	0
550	20240314	115600	104035730	9990	9990	9990	9990	0
551	20240314	115500	104035730	9990	9990	9990	9990	0
552	20240314	115400	104035730	9990	9990	9990	9990	0
553	20240314	115300	104035730	9990	9990	9990	9990	0
554	20240314	115200	104035730	9990	9990	9990	9990	0
555	20240314	115100	104035730	9990	9990	9990	9990	107
556	20240314	115000	102966800	9990	9990	9990	9990	165
557	20240314	114900	101318450	9990	10010	10010	9990	199
558	20240314	114800	99329830	10020	10020	10020	10020	10
559	20240314	114700	99229630	10040	10040	10040	10040	515
560	20240314	114600	94059030	10040	10040	10040	10040	334
561	20240314	114500	90705670	10040	10040	10040	10040	0
562	20240314	114400	90705670	10040	10040	10040	10040	1
563	20240314	114300	90695630	10040	10040	10040	10040	0
564	20240314	114200	90695630	10040	10040	10040	10040	0
565	20240314	114100	90695630	10040	10040	10040	10040	0
566	20240314	114000	90695630	10040	10040	10040	10040	0
567	20240314	113900	90695630	10040	10040	10040	10040	0
568	20240314	113800	90695630	10040	10020	10040	10020	112
569	20240314	113700	89572310	10040	10040	10040	10040	0
570	20240314	113600	89572310	10040	10040	10040	10040	0
571	20240314	113500	89572310	10040	10040	10040	10040	0
572	20240314	113400	89572310	10040	10040	10040	10040	1
573	20240314	113300	89562270	10040	10040	10040	10040	1
574	20240314	113200	89552230	10040	10040	10040	10040	0
575	20240314	113100	89552230	10040	10040	10040	10040	0
576	20240314	113000	89552230	10040	10040	10040	10040	0
577	20240314	112900	89552230	10040	10040	10040	10040	69
578	20240314	112800	88859470	10040	10040	10040	10040	1
579	20240314	112700	88849430	10040	10040	10040	10040	0
580	20240314	112600	88849430	10040	10040	10040	10040	0
581	20240314	112500	88849430	10040	10040	10040	10040	0
582	20240314	112400	88849430	10040	10040	10040	10040	0
583	20240314	112300	88849430	10040	10040	10040	10040	0
584	20240314	112200	88849430	10040	10040	10040	10040	0
585	20240314	112100	88849430	10040	10040	10040	10040	65
586	20240314	112000	88196830	10040	10040	10040	10040	5
587	20240314	111900	88146630	10040	10040	10040	10040	22
588	20240314	111800	87925750	10040	10030	10040	10030	3
589	20240314	111700	87895640	10040	10040	10040	10040	30
590	20240314	111600	87594440	10040	10040	10040	10040	35
591	20240314	111500	87243040	10050	10050	10050	10050	0
592	20240314	111400	87243040	10050	10050	10050	10050	0
593	20240314	111300	87243040	10050	10050	10050	10050	0
594	20240314	111200	87243040	10050	10050	10050	10050	0
595	20240314	111100	87243040	10050	10050	10050	10050	0
596	20240314	111000	87243040	10050	10050	10050	10050	0
597	20240314	110900	87243040	10050	10050	10050	10050	1
598	20240314	110800	87232990	10050	10050	10050	10050	0
599	20240314	110700	87232990	10050	10050	10050	10050	0
600	20240314	110600	87232990	10050	10050	10050	10050	0
601	20240314	110500	87232990	10050	10050	10050	10050	0
602	20240314	110400	87232990	10050	10050	10050	10050	0
603	20240314	110300	87232990	10050	10050	10050	10050	1
604	20240314	110200	87222940	10050	10050	10050	10050	10
605	20240314	110100	87122440	10050	10050	10050	10050	11
606	20240314	110000	87011890	10050	10050	10050	10050	126
607	20240314	105900	85745590	10050	10050	10050	10050	10
608	20240314	105800	85645090	10030	10030	10030	10030	0
609	20240314	105700	85645090	10030	10030	10030	10030	0
610	20240314	105600	85645090	10030	10030	10030	10030	0
611	20240314	105500	85645090	10030	10030	10030	10030	0
612	20240314	105400	85645090	10030	10030	10030	10030	3
613	20240314	105300	85615000	10030	10030	10030	10030	0
614	20240314	105200	85615000	10030	10030	10030	10030	0
615	20240314	105100	85615000	10030	10030	10030	10030	0
616	20240314	105000	85615000	10030	10030	10030	10030	0
617	20240314	104900	85615000	10030	10030	10030	10030	0
618	20240314	104800	85615000	10030	10030	10030	10030	0
619	20240314	104700	85615000	10030	10030	10030	10030	1
620	20240314	104600	85604970	10000	10000	10000	10000	5
621	20240314	104500	85554970	10000	10000	10000	10000	1
622	20240314	104400	85544970	10000	10000	10000	10000	0
623	20240314	104300	85544970	10000	10000	10000	10000	0
624	20240314	104200	85544970	10000	10000	10000	10000	0
625	20240314	104100	85544970	10000	10000	10000	10000	0
626	20240314	104000	85544970	10000	10000	10000	10000	0
627	20240314	103900	85544970	10000	10000	10000	10000	0
628	20240314	103800	85544970	10000	10010	10010	10000	40
629	20240314	103700	85144870	10030	10030	10030	10030	5
630	20240314	103600	85094720	10030	10030	10030	10030	0
631	20240314	103500	85094720	10030	10030	10030	10030	57
632	20240314	103400	84523010	10030	10030	10030	10030	0
633	20240314	103300	84523010	10030	10050	10050	10030	4
634	20240314	103200	84482870	10030	10030	10030	10030	0
635	20240314	103100	84482870	10030	10030	10030	10030	0
636	20240314	103000	84482870	10030	10030	10030	10030	0
637	20240314	102900	84482870	10030	10030	10030	10030	31
638	20240314	102800	84171940	10020	10020	10020	10020	0
639	20240314	102700	84171940	10020	10020	10020	10020	0
640	20240314	102600	84171940	10020	10030	10030	10020	466
641	20240314	102500	79502580	10020	10020	10020	10020	0
642	20240314	102400	79502580	10020	10020	10020	10020	0
643	20240314	102300	79502580	10020	10020	10020	10020	0
644	20240314	102200	79502580	10020	10020	10020	10020	0
645	20240314	102100	79502580	10020	10020	10020	10020	4
646	20240314	102000	79462500	10020	10030	10030	10020	4
647	20240314	101900	79422390	10020	10020	10020	10020	0
648	20240314	101800	79422390	10020	10020	10020	10020	1200
649	20240314	101700	67398390	10030	10030	10030	10030	35
650	20240314	101600	67047340	10030	10020	10030	10020	214
651	20240314	101500	64901060	10000	10000	10000	10000	0
652	20240314	101400	64901060	10000	9990	10000	9990	20
653	20240314	101300	64701080	9990	9990	9990	9990	2
654	20240314	101200	64681100	10000	9990	10000	9990	61
655	20240314	101100	64071690	9990	9990	9990	9990	0
656	20240314	101000	64071690	9990	9990	9990	9990	0
657	20240314	100900	64071690	9990	9990	9990	9990	0
658	20240314	100800	64071690	9990	9990	9990	9990	1
659	20240314	100700	64061700	9990	9960	9990	9960	393
660	20240314	100600	60146340	9960	9950	9960	9950	338
661	20240314	100500	56783090	9950	9950	9950	9950	106
662	20240314	100400	55728390	9950	9950	9950	9950	0
663	20240314	100300	55728390	9950	9950	9950	9950	1
664	20240314	100200	55718440	9940	9950	9950	9940	35
665	20240314	100100	55370510	9950	9950	9950	9950	209
666	20240314	100000	53290960	9950	9940	9950	9940	102
667	20240314	095900	52277060	9950	9950	9950	9950	13
668	20240314	095800	52147710	9950	9950	9950	9950	4
669	20240314	095700	52107910	9940	9950	9950	9940	2
670	20240314	095600	52088020	9950	9940	9950	9940	307
671	20240314	095500	49036190	9900	9940	9940	9900	2012
672	20240314	095400	29107660	9930	9940	9940	9930	100
673	20240314	095300	28114220	9950	9950	9950	9950	0
674	20240314	095200	28114220	9950	9950	9950	9950	28
675	20240314	095100	27835620	9950	9950	9950	9950	604
676	20240314	095000	21825820	9950	9950	9950	9950	4
677	20240314	094900	21786020	9950	9950	9950	9950	5
678	20240314	094800	21736270	9960	9970	9970	9960	48
679	20240314	094700	21258040	9970	9970	9970	9970	5
680	20240314	094600	21208190	9970	9980	9980	9970	613
681	20240314	094500	15096560	9990	9990	9990	9990	3
682	20240314	094400	15066590	10000	9990	10000	9980	124
683	20240314	094300	13828990	9990	9990	10000	9990	14
684	20240314	094200	13689010	10000	9990	10000	9990	5
685	20240314	094100	13639040	10000	9990	10000	9990	5
686	20240314	094000	13589070	9990	9990	9990	9990	3
687	20240314	093900	13559100	9990	9990	9990	9980	44
688	20240314	093800	13119580	10020	10020	10020	10020	0
689	20240314	093700	13119580	10020	10020	10020	10020	0
690	20240314	093600	13119580	10020	10020	10020	10020	101
691	20240314	093500	12107560	9980	10010	10010	9980	716
692	20240314	093400	4952140	10020	10030	10030	10020	170
693	20240314	093300	3247740	10030	10030	10030	10030	1
694	20240314	093200	3237710	10030	10030	10030	10030	0
695	20240314	093100	3237710	10030	10030	10030	10030	0
696	20240314	093000	3237710	10030	10040	10040	10030	22
697	20240314	092900	3017000	10030	10030	10030	10030	0
698	20240314	092800	3017000	10030	10030	10030	10030	0
699	20240314	092700	3017000	10030	10030	10030	10030	1
700	20240314	092600	3006970	10030	10030	10030	10030	0
701	20240314	092500	3006970	10030	10030	10030	10030	0
702	20240314	092400	3006970	10030	10040	10040	10030	15
703	20240314	092300	2856420	10040	10050	10050	10040	28
704	20240314	092200	2575030	10060	10070	10070	10060	5
705	20240314	092100	2524690	10070	10070	10070	10070	0
706	20240314	092000	2524690	10070	10070	10070	10070	0
707	20240314	091900	2524690	10070	10070	10070	10070	0
708	20240314	091800	2524690	10070	10080	10080	10070	4
709	20240314	091700	2484400	10100	10100	10100	10100	0
710	20240314	091600	2484400	10100	10100	10100	10100	0
711	20240314	091500	2484400	10100	10090	10100	10090	117
712	20240314	091400	1302890	10090	10090	10090	10090	0
713	20240314	091300	1302890	10090	10090	10090	10090	1
714	20240314	091200	1292800	10100	10100	10100	10100	0
715	20240314	091100	1292800	10100	10100	10100	10100	0
716	20240314	091000	1292800	10100	10100	10100	10100	0
717	20240314	090900	1292800	10100	10100	10100	10100	0
718	20240314	090800	1292800	10100	10100	10100	10100	1
719	20240314	090700	1282700	10100	10100	10100	10100	0
720	20240314	090600	1282700	10100	10100	10100	10100	100
721	20240314	090500	272700	10100	10100	10100	10100	0
722	20240314	090400	272700	10100	10100	10100	10100	0
723	20240314	090300	272700	10100	10100	10100	10100	0
724	20240314	090200	272700	10100	10100	10100	10100	0
725	20240314	090100	272700	10100	10100	10100	10100	0
726	20240314	090000	272700	10100	10100	10100	10100	27