KissMeData/058110/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193700	324771240	3000	3000	3000	3000	7250
3	20240314	193600	324771240	3000	3000	3000	3000	0
4	20240314	193500	324771240	3000	3000	3000	3000	0
5	20240314	193400	324771240	3000	3000	3000	3000	0
6	20240314	193300	324771240	3000	3000	3000	3000	0
7	20240314	193200	324771240	3000	3000	3000	3000	0
8	20240314	193100	324771240	3000	3000	3000	3000	0
9	20240314	193000	324771240	3000	3000	3000	3000	0
10	20240314	192900	324771240	3000	3000	3000	3000	0
11	20240314	192800	324771240	3000	3000	3000	3000	0
12	20240314	192700	324771240	3000	3000	3000	3000	0
13	20240314	192600	324771240	3000	3000	3000	3000	0
14	20240314	192500	324771240	3000	3000	3000	3000	0
15	20240314	192400	324771240	3000	3000	3000	3000	0
16	20240314	192300	324771240	3000	3000	3000	3000	0
17	20240314	192200	324771240	3000	3000	3000	3000	0
18	20240314	192100	324771240	3000	3000	3000	3000	0
19	20240314	192000	324771240	3000	3000	3000	3000	0
20	20240314	191900	324771240	3000	3000	3000	3000	0
21	20240314	191800	324771240	3000	3000	3000	3000	0
22	20240314	191700	324771240	3000	3000	3000	3000	0
23	20240314	191600	324771240	3000	3000	3000	3000	0
24	20240314	191500	324771240	3000	3000	3000	3000	0
25	20240314	191400	324771240	3000	3000	3000	3000	0
26	20240314	191300	324771240	3000	3000	3000	3000	0
27	20240314	191200	324771240	3000	3000	3000	3000	0
28	20240314	191100	324771240	3000	3000	3000	3000	0
29	20240314	191000	324771240	3000	3000	3000	3000	0
30	20240314	190900	324771240	3000	3000	3000	3000	0
31	20240314	190800	324771240	3000	3000	3000	3000	0
32	20240314	190700	324771240	3000	3000	3000	3000	7250
33	20240314	190600	324771240	3000	3000	3000	3000	0
34	20240314	190500	324771240	3000	3000	3000	3000	0
35	20240314	190400	324771240	3000	3000	3000	3000	0
36	20240314	190300	324771240	3000	3000	3000	3000	0
37	20240314	190200	324771240	3000	3000	3000	3000	0
38	20240314	190100	324771240	3000	3000	3000	3000	0
39	20240314	190000	324771240	3000	3000	3000	3000	0
40	20240314	185900	324771240	3000	3000	3000	3000	0
41	20240314	185800	324771240	3000	3000	3000	3000	0
42	20240314	185700	324771240	3000	3000	3000	3000	0
43	20240314	185600	324771240	3000	3000	3000	3000	0
44	20240314	185500	324771240	3000	3000	3000	3000	0
45	20240314	185400	324771240	3000	3000	3000	3000	0
46	20240314	185300	324771240	3000	3000	3000	3000	0
47	20240314	185200	324771240	3000	3000	3000	3000	0
48	20240314	185100	324771240	3000	3000	3000	3000	0
49	20240314	185000	324771240	3000	3000	3000	3000	0
50	20240314	184900	324771240	3000	3000	3000	3000	0
51	20240314	184800	324771240	3000	3000	3000	3000	0
52	20240314	184700	324771240	3000	3000	3000	3000	0
53	20240314	184600	324771240	3000	3000	3000	3000	0
54	20240314	184500	324771240	3000	3000	3000	3000	0
55	20240314	184400	324771240	3000	3000	3000	3000	0
56	20240314	184300	324771240	3000	3000	3000	3000	0
57	20240314	184200	324771240	3000	3000	3000	3000	0
58	20240314	184100	324771240	3000	3000	3000	3000	0
59	20240314	184000	324771240	3000	3000	3000	3000	0
60	20240314	183900	324771240	3000	3000	3000	3000	0
61	20240314	183800	324771240	3000	3000	3000	3000	0
62	20240314	183700	324771240	3000	3000	3000	3000	7250
63	20240314	183600	324771240	3000	3000	3000	3000	0
64	20240314	183500	324771240	3000	3000	3000	3000	0
65	20240314	183400	324771240	3000	3000	3000	3000	0
66	20240314	183300	324771240	3000	3000	3000	3000	0
67	20240314	183200	324771240	3000	3000	3000	3000	0
68	20240314	183100	324771240	3000	3000	3000	3000	0
69	20240314	183000	324771240	3000	3000	3000	3000	0
70	20240314	182900	324771240	3000	3000	3000	3000	0
71	20240314	182800	324771240	3000	3000	3000	3000	0
72	20240314	182700	324771240	3000	3000	3000	3000	0
73	20240314	182600	324771240	3000	3000	3000	3000	0
74	20240314	182500	324771240	3000	3000	3000	3000	0
75	20240314	182400	324771240	3000	3000	3000	3000	0
76	20240314	182300	324771240	3000	3000	3000	3000	0
77	20240314	182200	324771240	3000	3000	3000	3000	0
78	20240314	182100	324771240	3000	3000	3000	3000	0
79	20240314	182000	324771240	3000	3000	3000	3000	0
80	20240314	181900	324771240	3000	3000	3000	3000	0
81	20240314	181800	324771240	3000	3000	3000	3000	0
82	20240314	181700	324771240	3000	3000	3000	3000	0
83	20240314	181600	324771240	3000	3000	3000	3000	0
84	20240314	181500	324771240	3000	3000	3000	3000	0
85	20240314	181400	324771240	3000	3000	3000	3000	0
86	20240314	181300	324771240	3000	3000	3000	3000	0
87	20240314	181200	324771240	3000	3000	3000	3000	0
88	20240314	181100	324771240	3000	3000	3000	3000	0
89	20240314	181000	324771240	3000	3000	3000	3000	0
90	20240314	180900	324771240	3000	3000	3000	3000	0
91	20240314	180800	324771240	3000	3000	3000	3000	0
92	20240314	180700	324771240	3000	3000	3000	3000	7250
93	20240314	180600	324771240	3000	3000	3000	3000	0
94	20240314	180500	324771240	3000	3000	3000	3000	0
95	20240314	180400	324771240	3000	3000	3000	3000	0
96	20240314	180300	324771240	3000	3000	3000	3000	0
97	20240314	180200	324771240	3000	3000	3000	3000	0
98	20240314	180100	324771240	3000	3000	3000	3000	0
99	20240314	180000	324771240	3000	3000	3000	3000	0
100	20240314	175900	324771240	3000	3000	3000	3000	0
101	20240314	175800	324771240	3000	3000	3000	3000	0
102	20240314	175700	324771240	3000	3000	3000	3000	0
103	20240314	175600	324771240	3000	3000	3000	3000	0
104	20240314	175500	324771240	3000	3000	3000	3000	0
105	20240314	175400	324771240	3000	3000	3000	3000	0
106	20240314	175300	324771240	3000	3000	3000	3000	0
107	20240314	175200	324771240	3000	3000	3000	3000	0
108	20240314	175100	324771240	3000	3000	3000	3000	0
109	20240314	175000	324771240	3000	3000	3000	3000	0
110	20240314	174900	324771240	3000	3000	3000	3000	0
111	20240314	174800	324771240	3000	3000	3000	3000	0
112	20240314	174700	324771240	3000	3000	3000	3000	0
113	20240314	174600	324771240	3000	3000	3000	3000	0
114	20240314	174500	324771240	3000	3000	3000	3000	0
115	20240314	174400	324771240	3000	3000	3000	3000	0
116	20240314	174300	324771240	3000	3000	3000	3000	0
117	20240314	174200	324771240	3000	3000	3000	3000	0
118	20240314	174100	324771240	3000	3000	3000	3000	0
119	20240314	174000	324771240	3000	3000	3000	3000	0
120	20240314	173900	324771240	3000	3000	3000	3000	0
121	20240314	173800	324771240	3000	3000	3000	3000	0
122	20240314	173700	324771240	3000	3000	3000	3000	7250
123	20240314	173600	324771240	3000	3000	3000	3000	0
124	20240314	173500	324771240	3000	3000	3000	3000	0
125	20240314	173400	324771240	3000	3000	3000	3000	0
126	20240314	173300	324771240	3000	3000	3000	3000	0
127	20240314	173200	324771240	3000	3000	3000	3000	0
128	20240314	173100	324771240	3000	3000	3000	3000	0
129	20240314	173000	324771240	3000	3000	3000	3000	0
130	20240314	172900	324771240	3000	3000	3000	3000	0
131	20240314	172800	324771240	3000	3000	3000	3000	0
132	20240314	172700	324771240	3000	3000	3000	3000	0
133	20240314	172600	324771240	3000	3000	3000	3000	0
134	20240314	172500	324771240	3000	3000	3000	3000	0
135	20240314	172400	324771240	3000	3000	3000	3000	0
136	20240314	172300	324771240	3000	3000	3000	3000	0
137	20240314	172200	324771240	3000	3000	3000	3000	0
138	20240314	172100	324771240	3000	3000	3000	3000	0
139	20240314	172000	324771240	3000	3000	3000	3000	0
140	20240314	171900	324771240	3000	3000	3000	3000	0
141	20240314	171800	324771240	3000	3000	3000	3000	0
142	20240314	171700	324771240	3000	3000	3000	3000	0
143	20240314	171600	324771240	3000	3000	3000	3000	0
144	20240314	171500	324771240	3000	3000	3000	3000	0
145	20240314	171400	324771240	3000	3000	3000	3000	0
146	20240314	171300	324771240	3000	3000	3000	3000	0
147	20240314	171200	324771240	3000	3000	3000	3000	0
148	20240314	171100	324771240	3000	3000	3000	3000	0
149	20240314	171000	324771240	3000	3000	3000	3000	0
150	20240314	170900	324771240	3000	3000	3000	3000	0
151	20240314	170800	324771240	3000	3000	3000	3000	0
152	20240314	170700	324771240	3000	3000	3000	3000	7250
153	20240314	170600	324771240	3000	3000	3000	3000	0
154	20240314	170500	324771240	3000	3000	3000	3000	0
155	20240314	170400	324771240	3000	3000	3000	3000	0
156	20240314	170300	324771240	3000	3000	3000	3000	0
157	20240314	170200	324771240	3000	3000	3000	3000	0
158	20240314	170100	324771240	3000	3000	3000	3000	0
159	20240314	170000	324771240	3000	3000	3000	3000	0
160	20240314	165900	324771240	3000	3000	3000	3000	0
161	20240314	165800	324771240	3000	3000	3000	3000	0
162	20240314	165700	324771240	3000	3000	3000	3000	0
163	20240314	165600	324771240	3000	3000	3000	3000	0
164	20240314	165500	324771240	3000	3000	3000	3000	0
165	20240314	165400	324771240	3000	3000	3000	3000	0
166	20240314	165300	324771240	3000	3000	3000	3000	0
167	20240314	165200	324771240	3000	3000	3000	3000	0
168	20240314	165100	324771240	3000	3000	3000	3000	0
169	20240314	165000	324771240	3000	3000	3000	3000	0
170	20240314	164900	324771240	3000	3000	3000	3000	0
171	20240314	164800	324771240	3000	3000	3000	3000	0
172	20240314	164700	324771240	3000	3000	3000	3000	0
173	20240314	164600	324771240	3000	3000	3000	3000	0
174	20240314	164500	324771240	3000	3000	3000	3000	0
175	20240314	164400	324771240	3000	3000	3000	3000	0
176	20240314	164300	324771240	3000	3000	3000	3000	0
177	20240314	164200	324771240	3000	3000	3000	3000	0
178	20240314	164100	324771240	3000	3000	3000	3000	0
179	20240314	164000	324771240	3000	3000	3000	3000	0
180	20240314	163900	324771240	3000	3000	3000	3000	0
181	20240314	163800	324771240	3000	3000	3000	3000	0
182	20240314	163700	324771240	3000	3000	3000	3000	7250
183	20240314	163600	324771240	3000	3000	3000	3000	0
184	20240314	163500	324771240	3000	3000	3000	3000	0
185	20240314	163400	324771240	3000	3000	3000	3000	0
186	20240314	163300	324771240	3000	3000	3000	3000	0
187	20240314	163200	324771240	3000	3000	3000	3000	0
188	20240314	163100	324771240	3000	3000	3000	3000	0
189	20240314	163000	324771240	3000	3000	3000	3000	0
190	20240314	162900	324771240	3000	3000	3000	3000	0
191	20240314	162800	324771240	3000	3000	3000	3000	0
192	20240314	162700	324771240	3000	3000	3000	3000	0
193	20240314	162600	324771240	3000	3000	3000	3000	0
194	20240314	162500	324771240	3000	3000	3000	3000	0
195	20240314	162400	324771240	3000	3000	3000	3000	0
196	20240314	162300	324771240	3000	3000	3000	3000	0
197	20240314	162200	324771240	3000	3000	3000	3000	0
198	20240314	162100	324771240	3000	3000	3000	3000	0
199	20240314	162000	324771240	3000	3000	3000	3000	0
200	20240314	161900	324771240	3000	3000	3000	3000	0
201	20240314	161800	324771240	3000	3000	3000	3000	0
202	20240314	161700	324771240	3000	3000	3000	3000	0
203	20240314	161600	324771240	3000	3000	3000	3000	0
204	20240314	161500	324771240	3000	3000	3000	3000	0
205	20240314	161400	324771240	3000	3000	3000	3000	0
206	20240314	161300	324771240	3000	3000	3000	3000	0
207	20240314	161200	324771240	3000	3000	3000	3000	0
208	20240314	161100	324771240	3000	3000	3000	3000	0
209	20240314	161000	324771240	3000	3000	3000	3000	0
210	20240314	160900	324771240	3000	3000	3000	3000	0
211	20240314	160800	324771240	3000	3000	3000	3000	0
212	20240314	160700	324771240	3000	3000	3000	3000	7250
213	20240314	160600	324771240	3000	3000	3000	3000	0
214	20240314	160500	324771240	3000	3000	3000	3000	0
215	20240314	160400	324771240	3000	3000	3000	3000	0
216	20240314	160300	324771240	3000	3000	3000	3000	0
217	20240314	160200	324771240	3000	3000	3000	3000	0
218	20240314	160100	324771240	3000	3000	3000	3000	0
219	20240314	160000	324771240	3000	3000	3000	3000	0
220	20240314	155900	324771240	3000	3000	3000	3000	0
221	20240314	155800	324771240	3000	3000	3000	3000	0
222	20240314	155700	324771240	3000	3000	3000	3000	0
223	20240314	155600	324771240	3000	3000	3000	3000	0
224	20240314	155500	324771240	3000	3000	3000	3000	0
225	20240314	155400	324771240	3000	3000	3000	3000	0
226	20240314	155300	324771240	3000	3000	3000	3000	0
227	20240314	155200	324771240	3000	3000	3000	3000	0
228	20240314	155100	324771240	3000	3000	3000	3000	0
229	20240314	155000	324771240	3000	3000	3000	3000	0
230	20240314	154900	324771240	3000	3000	3000	3000	0
231	20240314	154800	324771240	3000	3000	3000	3000	0
232	20240314	154700	324771240	3000	3000	3000	3000	0
233	20240314	154600	324771240	3000	3000	3000	3000	0
234	20240314	154500	324771240	3000	3000	3000	3000	0
235	20240314	154400	324771240	3000	3000	3000	3000	0
236	20240314	154300	324771240	3000	3000	3000	3000	0
237	20240314	154200	324771240	3000	3000	3000	3000	0
238	20240314	154100	324771240	3000	3000	3000	3000	0
239	20240314	154000	324771240	3000	3000	3000	3000	0
240	20240314	153900	324771240	3000	3000	3000	3000	0
241	20240314	153800	324771240	3000	3000	3000	3000	0
242	20240314	153700	324771240	3000	3000	3000	3000	7250
243	20240314	153600	324771240	3000	3000	3000	3000	0
244	20240314	153500	324771240	3000	3000	3000	3000	0
245	20240314	153400	324771240	3000	3000	3000	3000	0
246	20240314	153300	324771240	3000	3000	3000	3000	0
247	20240314	153200	324771240	3000	3000	3000	3000	0
248	20240314	153100	324771240	3000	3000	3000	3000	0
249	20240314	153000	324771240	3000	3000	3000	3000	7250
250	20240314	152900	303021240	3000	3000	3000	3000	0
251	20240314	152800	303021240	3000	3000	3000	3000	0
252	20240314	152700	303021240	3000	3000	3000	3000	0
253	20240314	152600	303021240	3000	3000	3000	3000	0
254	20240314	152500	303021240	3000	3000	3000	3000	0
255	20240314	152400	303021240	3000	3000	3000	3000	0
256	20240314	152300	303021240	3000	3000	3000	3000	0
257	20240314	152200	303021240	3000	3000	3000	3000	0
258	20240314	152100	303021240	3000	3000	3000	3000	0
259	20240314	152000	303021240	3000	3000	3000	3000	0
260	20240314	151900	303021240	3000	2995	3000	2980	669
261	20240314	151800	301023190	3005	3005	3005	3005	70
262	20240314	151700	300812840	3005	2980	3005	2980	2576
263	20240314	151600	293134595	2980	2985	2985	2980	1525
264	20240314	151500	288587400	3005	2985	3005	2980	6001
265	20240314	151400	270689395	3005	2985	3005	2980	1670
266	20240314	151300	265706925	2985	2985	2985	2985	325
267	20240314	151200	264736800	2985	2985	2985	2985	1167
268	20240314	151100	261253305	2985	2990	2990	2985	350
269	20240314	151000	260208505	2990	2990	2990	2990	3013
270	20240314	150900	251199635	3000	2995	3000	2995	3003
271	20240314	150800	242205635	3000	3005	3005	3000	2
272	20240314	150700	242199630	3000	3000	3000	2995	1126
273	20240314	150600	238824130	3000	3005	3005	3000	4
274	20240314	150500	238812125	3000	3000	3005	3000	12
275	20240314	150400	238776095	3005	3005	3005	3005	563
276	20240314	150300	237084280	3000	3000	3000	3000	593
277	20240314	150200	235305280	3000	2995	3000	2995	2772
278	20240314	150100	226990735	3000	3000	3000	3000	0
279	20240314	150000	226990735	3000	2995	3000	2995	15
280	20240314	145900	226945805	2990	2995	2995	2990	10
281	20240314	145800	226915900	2995	2990	2995	2990	829
282	20240314	145700	224433050	2990	2985	2990	2985	1294
283	20240314	145600	220564485	2985	2985	2985	2985	4
284	20240314	145500	220552545	2985	2985	2985	2980	502
285	20240314	145400	219056575	2985	2985	2985	2985	0
286	20240314	145300	219056575	2985	2980	2985	2975	367
287	20240314	145200	217964650	2980	2975	2980	2975	107
288	20240314	145100	217646315	2975	2975	2975	2975	31
289	20240314	145000	217554090	2975	2975	2975	2975	21
290	20240314	144900	217491615	2970	2975	2975	2970	18
291	20240314	144800	217438100	2980	2980	2980	2980	0
292	20240314	144700	217438100	2980	2980	2980	2980	0
293	20240314	144600	217438100	2980	2980	2980	2980	0
294	20240314	144500	217438100	2980	2980	2980	2980	100
295	20240314	144400	217140100	2990	2990	2990	2990	0
296	20240314	144300	217140100	2990	2990	2990	2990	1
297	20240314	144200	217137110	2985	2985	2985	2985	0
298	20240314	144100	217137110	2985	2985	2985	2985	0
299	20240314	144000	217137110	2985	2985	2985	2985	0
300	20240314	143900	217137110	2985	2985	2985	2985	11
301	20240314	143800	217104275	2980	2980	2980	2980	0
302	20240314	143700	217104275	2980	2980	2980	2980	4
303	20240314	143600	217092355	2990	2975	2990	2975	289
304	20240314	143500	216230210	2975	2975	2975	2975	9
305	20240314	143400	216203435	2975	2975	2975	2975	74
306	20240314	143300	215983285	2975	2975	2975	2975	400
307	20240314	143200	214793285	2980	2980	2980	2980	0
308	20240314	143100	214793285	2980	2980	2980	2980	0
309	20240314	143000	214793285	2980	2980	2980	2980	0
310	20240314	142900	214793285	2980	2980	2980	2980	0
311	20240314	142800	214793285	2980	2980	2980	2980	0
312	20240314	142700	214793285	2980	2980	2980	2980	1
313	20240314	142600	214790305	2985	2985	2985	2985	1
314	20240314	142500	214787320	2990	2980	2990	2980	262
315	20240314	142400	214005295	2980	2980	2980	2980	1
316	20240314	142300	214002315	2985	2985	2985	2985	1
317	20240314	142200	213999330	2980	2980	2980	2980	100
318	20240314	142100	213701330	2985	2985	2985	2985	244
319	20240314	142000	212972990	2985	2985	2985	2985	94
320	20240314	141900	212692400	2985	2980	2985	2980	39
321	20240314	141800	212576175	2980	2985	2985	2980	667
322	20240314	141700	210586015	2985	2980	2985	2980	30
323	20240314	141600	210496610	2980	2980	2980	2980	30
324	20240314	141500	210407210	2980	2975	2980	2975	37
325	20240314	141400	210297130	2975	2975	2975	2975	0
326	20240314	141300	210297130	2975	2975	2975	2975	4
327	20240314	141200	210285230	2985	2985	2985	2985	0
328	20240314	141100	210285230	2985	2975	2985	2975	2536
329	20240314	141000	202728425	2975	2970	2975	2970	3
330	20240314	140900	202719510	2970	2970	2970	2970	25
331	20240314	140800	202645260	2975	2970	2975	2970	176
332	20240314	140700	202122535	2970	2970	2970	2970	0
333	20240314	140600	202122535	2970	2970	2970	2970	100
334	20240314	140500	201825535	2970	2970	2970	2970	50
335	20240314	140400	201677035	2975	2965	2975	2965	3
336	20240314	140300	201668130	2970	2970	2970	2970	1
337	20240314	140200	201665160	2975	2975	2975	2975	0
338	20240314	140100	201665160	2975	2975	2975	2975	1
339	20240314	140000	201662185	2980	2980	2980	2980	50
340	20240314	135900	201513185	2980	2980	2980	2980	0
341	20240314	135800	201513185	2980	2980	2980	2980	0
342	20240314	135700	201513185	2980	2980	2980	2980	11
343	20240314	135600	201480405	2965	2965	2965	2965	0
344	20240314	135500	201480405	2965	2965	2965	2965	1051
345	20240314	135400	198364190	2965	2960	2965	2960	69
346	20240314	135300	198159650	2960	2960	2960	2960	71
347	20240314	135200	197949490	2965	2965	2965	2965	0
348	20240314	135100	197949490	2965	2965	2965	2965	0
349	20240314	135000	197949490	2965	2965	2965	2965	0
350	20240314	134900	197949490	2965	2965	2965	2965	0
351	20240314	134800	197949490	2965	2965	2965	2965	0
352	20240314	134700	197949490	2965	2965	2965	2965	2
353	20240314	134600	197943560	2965	2965	2965	2965	0
354	20240314	134500	197943560	2965	2965	2965	2965	0
355	20240314	134400	197943560	2965	2965	2965	2965	0
356	20240314	134300	197943560	2965	2965	2965	2965	0
357	20240314	134200	197943560	2965	2965	2965	2965	0
358	20240314	134100	197943560	2965	2965	2965	2965	40
359	20240314	134000	197824960	2965	2965	2965	2965	0
360	20240314	133900	197824960	2965	2965	2965	2965	186
361	20240314	133800	197273470	2970	2970	2970	2970	0
362	20240314	133700	197273470	2970	2970	2970	2970	1
363	20240314	133600	197270500	2980	2970	2980	2970	5
364	20240314	133500	197255640	2980	2980	2980	2980	2
365	20240314	133400	197249680	2970	2970	2970	2965	21
366	20240314	133300	197187385	2970	2970	2970	2970	46
367	20240314	133200	197050765	2970	2970	2970	2970	20
368	20240314	133100	196991365	2965	2965	2965	2965	514
369	20240314	133000	195467355	2965	2965	2965	2965	32
370	20240314	132900	195372475	2965	2965	2965	2965	2
371	20240314	132800	195366545	2965	2965	2965	2965	0
372	20240314	132700	195366545	2965	2965	2965	2965	0
373	20240314	132600	195366545	2965	2965	2965	2965	12
374	20240314	132500	195330965	2965	2965	2965	2965	51
375	20240314	132400	195179750	2960	2960	2960	2960	0
376	20240314	132300	195179750	2960	2960	2960	2960	0
377	20240314	132200	195179750	2960	2960	2960	2960	0
378	20240314	132100	195179750	2960	2960	2960	2960	1
379	20240314	132000	195176790	2960	2960	2960	2960	0
380	20240314	131900	195176790	2960	2960	2960	2960	0
381	20240314	131800	195176790	2960	2960	2960	2960	0
382	20240314	131700	195176790	2960	2960	2960	2960	0
383	20240314	131600	195176790	2960	2960	2960	2960	354
384	20240314	131500	194128950	2950	2950	2950	2950	0
385	20240314	131400	194128950	2950	2950	2950	2950	0
386	20240314	131300	194128950	2950	2950	2950	2950	500
387	20240314	131200	192653950	2950	2950	2950	2950	0
388	20240314	131100	192653950	2950	2950	2950	2950	1048
389	20240314	131000	189562350	2950	2950	2950	2950	0
390	20240314	130900	189562350	2950	2950	2950	2950	0
391	20240314	130800	189562350	2950	2950	2950	2950	1
392	20240314	130700	189559400	2950	2950	2950	2950	0
393	20240314	130600	189559400	2950	2950	2950	2950	0
394	20240314	130500	189559400	2950	2950	2950	2950	0
395	20240314	130400	189559400	2950	2950	2950	2950	0
396	20240314	130300	189559400	2950	2960	2960	2950	480
397	20240314	130200	188142715	2960	2960	2960	2960	11
398	20240314	130100	188110155	2955	2955	2955	2955	0
399	20240314	130000	188110155	2955	2955	2955	2955	0
400	20240314	125900	188110155	2955	2955	2955	2955	0
401	20240314	125800	188110155	2955	2955	2955	2955	25
402	20240314	125700	188036280	2955	2960	2960	2955	15
403	20240314	125600	187991905	2960	2960	2960	2960	0
404	20240314	125500	187991905	2960	2960	2960	2960	0
405	20240314	125400	187991905	2960	2960	2960	2960	1
406	20240314	125300	187988945	2955	2955	2955	2955	0
407	20240314	125200	187988945	2955	2955	2955	2955	104
408	20240314	125100	187681625	2955	2955	2955	2955	6
409	20240314	125000	187663895	2955	2955	2955	2955	0
410	20240314	124900	187663895	2955	2955	2955	2955	0
411	20240314	124800	187663895	2955	2955	2955	2955	100
412	20240314	124700	187368395	2955	2955	2955	2955	3
413	20240314	124600	187359530	2955	2955	2955	2955	0
414	20240314	124500	187359530	2955	2955	2955	2955	0
415	20240314	124400	187359530	2955	2955	2955	2955	0
416	20240314	124300	187359530	2955	2955	2955	2955	0
417	20240314	124200	187359530	2955	2955	2955	2955	0
418	20240314	124100	187359530	2955	2955	2955	2955	0
419	20240314	124000	187359530	2955	2955	2955	2955	9
420	20240314	123900	187332935	2955	2955	2955	2955	0
421	20240314	123800	187332935	2955	2955	2955	2955	0
422	20240314	123700	187332935	2955	2955	2955	2955	1401
423	20240314	123600	183192980	2960	2960	2960	2960	0
424	20240314	123500	183192980	2960	2960	2960	2960	0
425	20240314	123400	183192980	2960	2960	2960	2960	1
426	20240314	123300	183190020	2955	2955	2955	2955	0
427	20240314	123200	183190020	2955	2955	2955	2955	0
428	20240314	123100	183190020	2955	2955	2955	2955	0
429	20240314	123000	183190020	2955	2955	2955	2955	60
430	20240314	122900	183012720	2955	2955	2955	2955	0
431	20240314	122800	183012720	2955	2955	2955	2955	1278
432	20240314	122700	179236230	2955	2955	2955	2955	0
433	20240314	122600	179236230	2955	2955	2955	2955	0
434	20240314	122500	179236230	2955	2955	2955	2955	0
435	20240314	122400	179236230	2955	2955	2955	2955	0
436	20240314	122300	179236230	2955	2955	2955	2955	0
437	20240314	122200	179236230	2955	2955	2955	2955	0
438	20240314	122100	179236230	2955	2955	2955	2955	0
439	20240314	122000	179236230	2955	2955	2955	2955	0
440	20240314	121900	179236230	2955	2955	2955	2955	0
441	20240314	121800	179236230	2955	2955	2955	2955	0
442	20240314	121700	179236230	2955	2955	2955	2955	1
443	20240314	121600	179233275	2955	2955	2955	2955	1
444	20240314	121500	179230320	2960	2960	2960	2960	0
445	20240314	121400	179230320	2960	2960	2960	2960	100
446	20240314	121300	178934320	2955	2955	2955	2955	0
447	20240314	121200	178934320	2955	2955	2955	2955	311
448	20240314	121100	178015315	2955	2955	2955	2955	162
449	20240314	121000	177536605	2960	2960	2960	2960	0
450	20240314	120900	177536605	2960	2960	2960	2960	0
451	20240314	120800	177536605	2960	2960	2960	2960	0
452	20240314	120700	177536605	2960	2960	2960	2960	0
453	20240314	120600	177536605	2960	2960	2960	2960	0
454	20240314	120500	177536605	2960	2960	2960	2960	5
455	20240314	120400	177521805	2955	2955	2955	2955	0
456	20240314	120300	177521805	2955	2955	2955	2955	150
457	20240314	120200	177078555	2960	2960	2960	2960	0
458	20240314	120100	177078555	2960	2960	2960	2960	0
459	20240314	120000	177078555	2960	2960	2960	2960	0
460	20240314	115900	177078555	2960	2960	2960	2960	0
461	20240314	115800	177078555	2960	2960	2960	2960	0
462	20240314	115700	177078555	2960	2960	2960	2960	0
463	20240314	115600	177078555	2960	2960	2960	2960	0
464	20240314	115500	177078555	2960	2960	2960	2960	100
465	20240314	115400	176782555	2960	2960	2960	2960	0
466	20240314	115300	176782555	2960	2960	2960	2960	0
467	20240314	115200	176782555	2960	2960	2960	2960	0
468	20240314	115100	176782555	2960	2960	2960	2960	0
469	20240314	115000	176782555	2960	2960	2960	2960	510
470	20240314	114900	175272955	2965	2965	2965	2965	0
471	20240314	114800	175272955	2965	2970	2970	2965	399
472	20240314	114700	174089870	2970	2970	2970	2970	10
473	20240314	114600	174060170	2970	2970	2970	2970	0
474	20240314	114500	174060170	2970	2970	2970	2970	37
475	20240314	114400	173950280	2980	2980	2980	2980	0
476	20240314	114300	173950280	2980	2980	2980	2980	0
477	20240314	114200	173950280	2980	2980	2980	2980	0
478	20240314	114100	173950280	2980	2980	2980	2980	0
479	20240314	114000	173950280	2980	2980	2980	2980	0
480	20240314	113900	173950280	2980	2980	2980	2980	0
481	20240314	113800	173950280	2980	2980	2980	2980	0
482	20240314	113700	173950280	2980	2980	2980	2980	0
483	20240314	113600	173950280	2980	2980	2980	2980	234
484	20240314	113500	173252960	2980	2980	2980	2980	0
485	20240314	113400	173252960	2980	2980	2980	2980	0
486	20240314	113300	173252960	2980	2980	2980	2980	0
487	20240314	113200	173252960	2980	2980	2980	2980	20
488	20240314	113100	173193360	2965	2965	2965	2965	0
489	20240314	113000	173193360	2965	2965	2965	2965	1871
490	20240314	112900	167645845	2980	2980	2980	2980	0
491	20240314	112800	167645845	2980	2975	2980	2975	40
492	20240314	112700	167526710	2960	2960	2960	2960	0
493	20240314	112600	167526710	2960	2960	2960	2960	0
494	20240314	112500	167526710	2960	2965	2965	2960	15
495	20240314	112400	167482305	2960	2960	2960	2960	321
496	20240314	112300	166532145	2970	2960	2970	2960	1922
497	20240314	112200	160834750	2960	2960	2960	2960	0
498	20240314	112100	160834750	2960	2960	2960	2960	11
499	20240314	112000	160802190	2950	2950	2950	2950	0
500	20240314	111900	160802190	2950	2950	2950	2950	100
501	20240314	111800	160507190	2950	2950	2950	2950	0
502	20240314	111700	160507190	2950	2950	2950	2950	0
503	20240314	111600	160507190	2950	2950	2950	2950	0
504	20240314	111500	160507190	2950	2940	2950	2935	1172
505	20240314	111400	157060450	2935	2935	2935	2935	0
506	20240314	111300	157060450	2935	2935	2935	2935	0
507	20240314	111200	157060450	2935	2935	2935	2935	0
508	20240314	111100	157060450	2935	2935	2935	2935	0
509	20240314	111000	157060450	2935	2935	2935	2935	0
510	20240314	110900	157060450	2935	2935	2935	2935	0
511	20240314	110800	157060450	2935	2935	2935	2935	1000
512	20240314	110700	154125450	2935	2940	2940	2935	442
513	20240314	110600	152828070	2960	2960	2960	2960	0
514	20240314	110500	152828070	2960	2960	2960	2960	110
515	20240314	110400	152502470	2960	2960	2960	2960	0
516	20240314	110300	152502470	2960	2960	2960	2960	0
517	20240314	110200	152502470	2960	2960	2960	2960	10
518	20240314	110100	152472870	2935	2935	2935	2935	0
519	20240314	110000	152472870	2935	2940	2940	2935	331
520	20240314	105900	151501360	2940	2940	2940	2940	72
521	20240314	105800	151289680	2960	2960	2960	2960	700
522	20240314	105700	149217680	2960	2960	2960	2960	10
523	20240314	105600	149188080	2935	2940	2940	2935	400
524	20240314	105500	148013080	2935	2935	2935	2935	0
525	20240314	105400	148013080	2935	2935	2935	2935	0
526	20240314	105300	148013080	2935	2940	2940	2935	1166
527	20240314	105200	144589290	2930	2930	2930	2930	0
528	20240314	105100	144589290	2930	2945	2945	2930	1328
529	20240314	105000	140691025	2960	2960	2960	2960	0
530	20240314	104900	140691025	2960	2945	2960	2940	502
531	20240314	104800	139212815	2950	2950	2950	2950	1091
532	20240314	104700	135994365	2950	2950	2950	2950	0
533	20240314	104600	135994365	2950	2950	2950	2950	0
534	20240314	104500	135994365	2950	2950	2950	2950	0
535	20240314	104400	135994365	2950	2950	2950	2950	90
536	20240314	104300	135728865	2950	2950	2950	2950	0
537	20240314	104200	135728865	2950	2950	2950	2950	44
538	20240314	104100	135599065	2960	2960	2960	2960	120
539	20240314	104000	135243865	2960	2960	2960	2960	0
540	20240314	103900	135243865	2960	2960	2960	2960	0
541	20240314	103800	135243865	2960	2960	2960	2960	0
542	20240314	103700	135243865	2960	2960	2960	2960	0
543	20240314	103600	135243865	2960	2960	2960	2960	0
544	20240314	103500	135243865	2960	2960	2960	2960	0
545	20240314	103400	135243865	2960	2960	2960	2960	0
546	20240314	103300	135243865	2960	2960	2960	2960	0
547	20240314	103200	135243865	2960	2960	2960	2960	1
548	20240314	103100	135240905	2950	2950	2950	2950	0
549	20240314	103000	135240905	2950	2950	2960	2950	5
550	20240314	102900	135226135	2965	2965	2965	2965	0
551	20240314	102800	135226135	2965	2965	2965	2965	0
552	20240314	102700	135226135	2965	2965	2965	2965	1
553	20240314	102600	135223170	2965	2965	2965	2965	0
554	20240314	102500	135223170	2965	2945	2965	2945	31
555	20240314	102400	135131335	2935	2935	2935	2935	0
556	20240314	102300	135131335	2935	2940	2940	2935	12
557	20240314	102200	135096110	2935	2965	2965	2935	2001
558	20240314	102100	129220645	2945	2945	2945	2945	0
559	20240314	102000	129220645	2945	2945	2945	2945	0
560	20240314	101900	129220645	2945	2945	2945	2945	0
561	20240314	101800	129220645	2945	2945	2945	2945	1100
562	20240314	101700	125981145	2945	2945	2945	2945	0
563	20240314	101600	125981145	2945	2945	2945	2945	0
564	20240314	101500	125981145	2945	2945	2945	2945	0
565	20240314	101400	125981145	2945	2960	2970	2945	201
566	20240314	101300	125387085	2960	2960	2960	2960	1
567	20240314	101200	125384125	2945	2945	2945	2945	0
568	20240314	101100	125384125	2945	2945	2945	2945	0
569	20240314	101000	125384125	2945	2945	2945	2945	0
570	20240314	100900	125384125	2945	2945	2945	2945	0
571	20240314	100800	125384125	2945	2945	2945	2945	615
572	20240314	100700	123572950	2945	2960	2965	2945	3835
573	20240314	100600	112276790	2965	2965	2965	2965	0
574	20240314	100500	112276790	2965	2965	2965	2965	0
575	20240314	100400	112276790	2965	2945	2965	2945	703
576	20240314	100300	110203905	2945	2955	2965	2945	108
577	20240314	100200	109885760	2950	2950	2950	2950	613
578	20240314	100100	108077410	2950	2950	2965	2950	160
579	20240314	100000	107604975	2950	2950	2950	2950	100
580	20240314	095900	107309975	2950	2950	2950	2950	0
581	20240314	095800	107309975	2950	2950	2950	2950	75
582	20240314	095700	107088725	2965	2960	2965	2960	2
583	20240314	095600	107082800	2950	2950	2950	2950	0
584	20240314	095500	107082800	2950	2945	2950	2945	543
585	20240314	095400	105481015	2965	2960	2965	2960	705
586	20240314	095300	103393195	2965	2960	2965	2945	1687
587	20240314	095200	98417960	2960	2960	2960	2960	2
588	20240314	095100	98412040	2965	2960	2965	2960	2
589	20240314	095000	98406115	2960	2960	2960	2960	1
590	20240314	094900	98403155	2965	2965	2965	2965	1000
591	20240314	094800	95438155	2965	2960	2965	2960	2
592	20240314	094700	95432230	2970	2960	2970	2960	4
593	20240314	094600	95420370	2955	2955	2955	2955	0
594	20240314	094500	95420370	2955	2955	2955	2955	78
595	20240314	094400	95189880	2980	2980	2980	2980	0
596	20240314	094300	95189880	2980	2970	2980	2970	5
597	20240314	094200	95175015	2970	2975	2980	2970	22
598	20240314	094100	95109500	2960	2960	2960	2960	4
599	20240314	094000	95097660	2975	2975	2980	2975	913
600	20240314	093900	92377260	2955	2980	2980	2955	522
601	20240314	093800	90831265	2980	2970	2985	2950	470
602	20240314	093700	89442540	2965	2965	2965	2940	567
603	20240314	093600	87767495	2965	2945	2965	2945	114
604	20240314	093500	87429625	2965	2955	2965	2945	4404
605	20240314	093400	74420180	2955	2960	2960	2955	361
606	20240314	093300	73352315	2970	2970	2970	2970	0
607	20240314	093200	73352315	2970	2970	2970	2970	12
608	20240314	093100	73316675	2960	2960	2960	2960	1899
609	20240314	093000	67695635	2980	2960	2980	2960	215
610	20240314	092900	67059215	2960	2950	2960	2950	129
611	20240314	092800	66678555	2950	2950	2950	2950	338
612	20240314	092700	65681455	2950	2960	2960	2950	2085
613	20240314	092600	59521425	2960	2960	2960	2960	0
614	20240314	092500	59521425	2960	2970	2970	2960	1950
615	20240314	092400	53746145	2970	2970	2970	2970	0
616	20240314	092300	53746145	2970	2970	2970	2970	0
617	20240314	092200	53746145	2970	2970	2970	2970	4087
618	20240314	092100	41607755	2985	2985	2985	2985	1
619	20240314	092000	41604770	2975	2975	2975	2975	0
620	20240314	091900	41604770	2975	2975	2975	2975	246
621	20240314	091800	40872920	2980	2980	2980	2980	1635
622	20240314	091700	36000620	2980	2985	2985	2980	2277
623	20240314	091600	29207220	2990	2995	3000	2990	413
624	20240314	091500	27971270	2995	2995	2995	2995	127
625	20240314	091400	27590905	2995	2985	2995	2980	276
626	20240314	091300	26764325	2980	2980	2980	2980	39
627	20240314	091200	26648105	2980	2980	2980	2980	0
628	20240314	091100	26648105	2980	2980	2980	2980	0
629	20240314	091000	26648105	2980	3000	3000	2980	2547
630	20240314	090900	19026780	3005	3005	3005	3005	100
631	20240314	090800	18726280	3005	3005	3005	3005	5
632	20240314	090700	18711255	3015	3015	3015	3015	10
633	20240314	090600	18681105	3015	3015	3015	3015	630
634	20240314	090500	16781655	3020	3010	3020	2995	1961
635	20240314	090400	10879525	3010	3000	3010	3000	26
636	20240314	090300	10801425	3000	2990	3020	2990	2953
637	20240314	090200	1958260	2990	2990	2990	2990	5
638	20240314	090100	1943310	2980	2975	2980	2975	570
639	20240314	090000	244745	2975	2985	2985	2975	74