KissMeData/251120/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204900	282594830	12870	12870	12870	12870	72
3	20240314	204800	282594830	12870	12870	12870	12870	0
4	20240314	204700	282594830	12870	12870	12870	12870	0
5	20240314	204600	282594830	12870	12870	12870	12870	0
6	20240314	204500	282594830	12870	12870	12870	12870	0
7	20240314	204400	282594830	12870	12870	12870	12870	0
8	20240314	204300	282594830	12870	12870	12870	12870	0
9	20240314	204200	282594830	12870	12870	12870	12870	0
10	20240314	204100	282594830	12870	12870	12870	12870	0
11	20240314	204000	282594830	12870	12870	12870	12870	0
12	20240314	203900	282594830	12870	12870	12870	12870	0
13	20240314	203800	282594830	12870	12870	12870	12870	0
14	20240314	203700	282594830	12870	12870	12870	12870	0
15	20240314	203600	282594830	12870	12870	12870	12870	0
16	20240314	203500	282594830	12870	12870	12870	12870	0
17	20240314	203400	282594830	12870	12870	12870	12870	0
18	20240314	203300	282594830	12870	12870	12870	12870	0
19	20240314	203200	282594830	12870	12870	12870	12870	0
20	20240314	203100	282594830	12870	12870	12870	12870	0
21	20240314	203000	282594830	12870	12870	12870	12870	0
22	20240314	202900	282594830	12870	12870	12870	12870	0
23	20240314	202800	282594830	12870	12870	12870	12870	0
24	20240314	202700	282594830	12870	12870	12870	12870	0
25	20240314	202600	282594830	12870	12870	12870	12870	0
26	20240314	202500	282594830	12870	12870	12870	12870	0
27	20240314	202400	282594830	12870	12870	12870	12870	0
28	20240314	202300	282594830	12870	12870	12870	12870	0
29	20240314	202200	282594830	12870	12870	12870	12870	0
30	20240314	202100	282594830	12870	12870	12870	12870	0
31	20240314	202000	282594830	12870	12870	12870	12870	0
32	20240314	201900	282594830	12870	12870	12870	12870	72
33	20240314	201800	282594830	12870	12870	12870	12870	0
34	20240314	201700	282594830	12870	12870	12870	12870	0
35	20240314	201600	282594830	12870	12870	12870	12870	0
36	20240314	201500	282594830	12870	12870	12870	12870	0
37	20240314	201400	282594830	12870	12870	12870	12870	0
38	20240314	201300	282594830	12870	12870	12870	12870	0
39	20240314	201200	282594830	12870	12870	12870	12870	0
40	20240314	201100	282594830	12870	12870	12870	12870	0
41	20240314	201000	282594830	12870	12870	12870	12870	0
42	20240314	200900	282594830	12870	12870	12870	12870	0
43	20240314	200800	282594830	12870	12870	12870	12870	0
44	20240314	200700	282594830	12870	12870	12870	12870	0
45	20240314	200600	282594830	12870	12870	12870	12870	0
46	20240314	200500	282594830	12870	12870	12870	12870	0
47	20240314	200400	282594830	12870	12870	12870	12870	0
48	20240314	200300	282594830	12870	12870	12870	12870	0
49	20240314	200200	282594830	12870	12870	12870	12870	0
50	20240314	200100	282594830	12870	12870	12870	12870	0
51	20240314	200000	282594830	12870	12870	12870	12870	0
52	20240314	195900	282594830	12870	12870	12870	12870	0
53	20240314	195800	282594830	12870	12870	12870	12870	0
54	20240314	195700	282594830	12870	12870	12870	12870	0
55	20240314	195600	282594830	12870	12870	12870	12870	0
56	20240314	195500	282594830	12870	12870	12870	12870	0
57	20240314	195400	282594830	12870	12870	12870	12870	0
58	20240314	195300	282594830	12870	12870	12870	12870	0
59	20240314	195200	282594830	12870	12870	12870	12870	0
60	20240314	195100	282594830	12870	12870	12870	12870	0
61	20240314	195000	282594830	12870	12870	12870	12870	0
62	20240314	194900	282594830	12870	12870	12870	12870	72
63	20240314	194800	282594830	12870	12870	12870	12870	0
64	20240314	194700	282594830	12870	12870	12870	12870	0
65	20240314	194600	282594830	12870	12870	12870	12870	0
66	20240314	194500	282594830	12870	12870	12870	12870	0
67	20240314	194400	282594830	12870	12870	12870	12870	0
68	20240314	194300	282594830	12870	12870	12870	12870	0
69	20240314	194200	282594830	12870	12870	12870	12870	0
70	20240314	194100	282594830	12870	12870	12870	12870	0
71	20240314	194000	282594830	12870	12870	12870	12870	0
72	20240314	193900	282594830	12870	12870	12870	12870	0
73	20240314	193800	282594830	12870	12870	12870	12870	0
74	20240314	193700	282594830	12870	12870	12870	12870	0
75	20240314	193600	282594830	12870	12870	12870	12870	0
76	20240314	193500	282594830	12870	12870	12870	12870	0
77	20240314	193400	282594830	12870	12870	12870	12870	0
78	20240314	193300	282594830	12870	12870	12870	12870	0
79	20240314	193200	282594830	12870	12870	12870	12870	0
80	20240314	193100	282594830	12870	12870	12870	12870	0
81	20240314	193000	282594830	12870	12870	12870	12870	0
82	20240314	192900	282594830	12870	12870	12870	12870	0
83	20240314	192800	282594830	12870	12870	12870	12870	0
84	20240314	192700	282594830	12870	12870	12870	12870	0
85	20240314	192600	282594830	12870	12870	12870	12870	0
86	20240314	192500	282594830	12870	12870	12870	12870	0
87	20240314	192400	282594830	12870	12870	12870	12870	0
88	20240314	192300	282594830	12870	12870	12870	12870	0
89	20240314	192200	282594830	12870	12870	12870	12870	0
90	20240314	192100	282594830	12870	12870	12870	12870	0
91	20240314	192000	282594830	12870	12870	12870	12870	0
92	20240314	191900	282594830	12870	12870	12870	12870	72
93	20240314	191800	282594830	12870	12870	12870	12870	0
94	20240314	191700	282594830	12870	12870	12870	12870	0
95	20240314	191600	282594830	12870	12870	12870	12870	0
96	20240314	191500	282594830	12870	12870	12870	12870	0
97	20240314	191400	282594830	12870	12870	12870	12870	0
98	20240314	191300	282594830	12870	12870	12870	12870	0
99	20240314	191200	282594830	12870	12870	12870	12870	0
100	20240314	191100	282594830	12870	12870	12870	12870	0
101	20240314	191000	282594830	12870	12870	12870	12870	0
102	20240314	190900	282594830	12870	12870	12870	12870	0
103	20240314	190800	282594830	12870	12870	12870	12870	0
104	20240314	190700	282594830	12870	12870	12870	12870	0
105	20240314	190600	282594830	12870	12870	12870	12870	0
106	20240314	190500	282594830	12870	12870	12870	12870	0
107	20240314	190400	282594830	12870	12870	12870	12870	0
108	20240314	190300	282594830	12870	12870	12870	12870	0
109	20240314	190200	282594830	12870	12870	12870	12870	0
110	20240314	190100	282594830	12870	12870	12870	12870	0
111	20240314	190000	282594830	12870	12870	12870	12870	0
112	20240314	185900	282594830	12870	12870	12870	12870	0
113	20240314	185800	282594830	12870	12870	12870	12870	0
114	20240314	185700	282594830	12870	12870	12870	12870	0
115	20240314	185600	282594830	12870	12870	12870	12870	0
116	20240314	185500	282594830	12870	12870	12870	12870	0
117	20240314	185400	282594830	12870	12870	12870	12870	0
118	20240314	185300	282594830	12870	12870	12870	12870	0
119	20240314	185200	282594830	12870	12870	12870	12870	0
120	20240314	185100	282594830	12870	12870	12870	12870	0
121	20240314	185000	282594830	12870	12870	12870	12870	0
122	20240314	184900	282594830	12870	12870	12870	12870	72
123	20240314	184800	282594830	12870	12870	12870	12870	0
124	20240314	184700	282594830	12870	12870	12870	12870	0
125	20240314	184600	282594830	12870	12870	12870	12870	0
126	20240314	184500	282594830	12870	12870	12870	12870	0
127	20240314	184400	282594830	12870	12870	12870	12870	0
128	20240314	184300	282594830	12870	12870	12870	12870	0
129	20240314	184200	282594830	12870	12870	12870	12870	0
130	20240314	184100	282594830	12870	12870	12870	12870	0
131	20240314	184000	282594830	12870	12870	12870	12870	0
132	20240314	183900	282594830	12870	12870	12870	12870	0
133	20240314	183800	282594830	12870	12870	12870	12870	0
134	20240314	183700	282594830	12870	12870	12870	12870	0
135	20240314	183600	282594830	12870	12870	12870	12870	0
136	20240314	183500	282594830	12870	12870	12870	12870	0
137	20240314	183400	282594830	12870	12870	12870	12870	0
138	20240314	183300	282594830	12870	12870	12870	12870	0
139	20240314	183200	282594830	12870	12870	12870	12870	0
140	20240314	183100	282594830	12870	12870	12870	12870	0
141	20240314	183000	282594830	12870	12870	12870	12870	0
142	20240314	182900	282594830	12870	12870	12870	12870	0
143	20240314	182800	282594830	12870	12870	12870	12870	0
144	20240314	182700	282594830	12870	12870	12870	12870	0
145	20240314	182600	282594830	12870	12870	12870	12870	0
146	20240314	182500	282594830	12870	12870	12870	12870	0
147	20240314	182400	282594830	12870	12870	12870	12870	0
148	20240314	182300	282594830	12870	12870	12870	12870	0
149	20240314	182200	282594830	12870	12870	12870	12870	0
150	20240314	182100	282594830	12870	12870	12870	12870	0
151	20240314	182000	282594830	12870	12870	12870	12870	0
152	20240314	181900	282594830	12870	12870	12870	12870	72
153	20240314	181800	282594830	12870	12870	12870	12870	0
154	20240314	181700	282594830	12870	12870	12870	12870	0
155	20240314	181600	282594830	12870	12870	12870	12870	0
156	20240314	181500	282594830	12870	12870	12870	12870	0
157	20240314	181400	282594830	12870	12870	12870	12870	0
158	20240314	181300	282594830	12870	12870	12870	12870	0
159	20240314	181200	282594830	12870	12870	12870	12870	0
160	20240314	181100	282594830	12870	12870	12870	12870	0
161	20240314	181000	282594830	12870	12870	12870	12870	0
162	20240314	180900	282594830	12870	12870	12870	12870	0
163	20240314	180800	282594830	12870	12870	12870	12870	0
164	20240314	180700	282594830	12870	12870	12870	12870	0
165	20240314	180600	282594830	12870	12870	12870	12870	0
166	20240314	180500	282594830	12870	12870	12870	12870	0
167	20240314	180400	282594830	12870	12870	12870	12870	0
168	20240314	180300	282594830	12870	12870	12870	12870	0
169	20240314	180200	282594830	12870	12870	12870	12870	0
170	20240314	180100	282594830	12870	12870	12870	12870	0
171	20240314	180000	282594830	12870	12870	12870	12870	0
172	20240314	175900	282594830	12870	12870	12870	12870	0
173	20240314	175800	282594830	12870	12870	12870	12870	0
174	20240314	175700	282594830	12870	12870	12870	12870	0
175	20240314	175600	282594830	12870	12870	12870	12870	0
176	20240314	175500	282594830	12870	12870	12870	12870	0
177	20240314	175400	282594830	12870	12870	12870	12870	0
178	20240314	175300	282594830	12870	12870	12870	12870	0
179	20240314	175200	282594830	12870	12870	12870	12870	0
180	20240314	175100	282594830	12870	12870	12870	12870	0
181	20240314	175000	282594830	12870	12870	12870	12870	0
182	20240314	174900	282594830	12870	12870	12870	12870	72
183	20240314	174800	282594830	12870	12870	12870	12870	0
184	20240314	174700	282594830	12870	12870	12870	12870	0
185	20240314	174600	282594830	12870	12870	12870	12870	0
186	20240314	174500	282594830	12870	12870	12870	12870	0
187	20240314	174400	282594830	12870	12870	12870	12870	0
188	20240314	174300	282594830	12870	12870	12870	12870	0
189	20240314	174200	282594830	12870	12870	12870	12870	0
190	20240314	174100	282594830	12870	12870	12870	12870	0
191	20240314	174000	282594830	12870	12870	12870	12870	0
192	20240314	173900	282594830	12870	12870	12870	12870	0
193	20240314	173800	282594830	12870	12870	12870	12870	0
194	20240314	173700	282594830	12870	12870	12870	12870	0
195	20240314	173600	282594830	12870	12870	12870	12870	0
196	20240314	173500	282594830	12870	12870	12870	12870	0
197	20240314	173400	282594830	12870	12870	12870	12870	0
198	20240314	173300	282594830	12870	12870	12870	12870	0
199	20240314	173200	282594830	12870	12870	12870	12870	0
200	20240314	173100	282594830	12870	12870	12870	12870	0
201	20240314	173000	282594830	12870	12870	12870	12870	0
202	20240314	172900	282594830	12870	12870	12870	12870	0
203	20240314	172800	282594830	12870	12870	12870	12870	0
204	20240314	172700	282594830	12870	12870	12870	12870	0
205	20240314	172600	282594830	12870	12870	12870	12870	0
206	20240314	172500	282594830	12870	12870	12870	12870	0
207	20240314	172400	282594830	12870	12870	12870	12870	0
208	20240314	172300	282594830	12870	12870	12870	12870	0
209	20240314	172200	282594830	12870	12870	12870	12870	0
210	20240314	172100	282594830	12870	12870	12870	12870	0
211	20240314	172000	282594830	12870	12870	12870	12870	0
212	20240314	171900	282594830	12870	12870	12870	12870	72
213	20240314	171800	282594830	12870	12870	12870	12870	0
214	20240314	171700	282594830	12870	12870	12870	12870	0
215	20240314	171600	282594830	12870	12870	12870	12870	0
216	20240314	171500	282594830	12870	12870	12870	12870	0
217	20240314	171400	282594830	12870	12870	12870	12870	0
218	20240314	171300	282594830	12870	12870	12870	12870	0
219	20240314	171200	282594830	12870	12870	12870	12870	0
220	20240314	171100	282594830	12870	12870	12870	12870	0
221	20240314	171000	282594830	12870	12870	12870	12870	0
222	20240314	170900	282594830	12870	12870	12870	12870	0
223	20240314	170800	282594830	12870	12870	12870	12870	0
224	20240314	170700	282594830	12870	12870	12870	12870	0
225	20240314	170600	282594830	12870	12870	12870	12870	0
226	20240314	170500	282594830	12870	12870	12870	12870	0
227	20240314	170400	282594830	12870	12870	12870	12870	0
228	20240314	170300	282594830	12870	12870	12870	12870	0
229	20240314	170200	282594830	12870	12870	12870	12870	0
230	20240314	170100	282594830	12870	12870	12870	12870	0
231	20240314	170000	282594830	12870	12870	12870	12870	0
232	20240314	165900	282594830	12870	12870	12870	12870	0
233	20240314	165800	282594830	12870	12870	12870	12870	0
234	20240314	165700	282594830	12870	12870	12870	12870	0
235	20240314	165600	282594830	12870	12870	12870	12870	0
236	20240314	165500	282594830	12870	12870	12870	12870	0
237	20240314	165400	282594830	12870	12870	12870	12870	0
238	20240314	165300	282594830	12870	12870	12870	12870	0
239	20240314	165200	282594830	12870	12870	12870	12870	0
240	20240314	165100	282594830	12870	12870	12870	12870	0
241	20240314	165000	282594830	12870	12870	12870	12870	0
242	20240314	164900	282594830	12870	12870	12870	12870	72
243	20240314	164800	282594830	12870	12870	12870	12870	0
244	20240314	164700	282594830	12870	12870	12870	12870	0
245	20240314	164600	282594830	12870	12870	12870	12870	0
246	20240314	164500	282594830	12870	12870	12870	12870	0
247	20240314	164400	282594830	12870	12870	12870	12870	0
248	20240314	164300	282594830	12870	12870	12870	12870	0
249	20240314	164200	282594830	12870	12870	12870	12870	0
250	20240314	164100	282594830	12870	12870	12870	12870	0
251	20240314	164000	282594830	12870	12870	12870	12870	0
252	20240314	163900	282594830	12870	12870	12870	12870	0
253	20240314	163800	282594830	12870	12870	12870	12870	0
254	20240314	163700	282594830	12870	12870	12870	12870	0
255	20240314	163600	282594830	12870	12870	12870	12870	0
256	20240314	163500	282594830	12870	12870	12870	12870	0
257	20240314	163400	282594830	12870	12870	12870	12870	0
258	20240314	163300	282594830	12870	12870	12870	12870	0
259	20240314	163200	282594830	12870	12870	12870	12870	0
260	20240314	163100	282594830	12870	12870	12870	12870	0
261	20240314	163000	282594830	12870	12870	12870	12870	0
262	20240314	162900	282594830	12870	12870	12870	12870	0
263	20240314	162800	282594830	12870	12870	12870	12870	0
264	20240314	162700	282594830	12870	12870	12870	12870	0
265	20240314	162600	282594830	12870	12870	12870	12870	0
266	20240314	162500	282594830	12870	12870	12870	12870	0
267	20240314	162400	282594830	12870	12870	12870	12870	0
268	20240314	162300	282594830	12870	12870	12870	12870	0
269	20240314	162200	282594830	12870	12870	12870	12870	0
270	20240314	162100	282594830	12870	12870	12870	12870	0
271	20240314	162000	282594830	12870	12870	12870	12870	0
272	20240314	161900	282594830	12870	12870	12870	12870	72
273	20240314	161800	282594830	12870	12870	12870	12870	0
274	20240314	161700	282594830	12870	12870	12870	12870	0
275	20240314	161600	282594830	12870	12870	12870	12870	0
276	20240314	161500	282594830	12870	12870	12870	12870	0
277	20240314	161400	282594830	12870	12870	12870	12870	0
278	20240314	161300	282594830	12870	12870	12870	12870	0
279	20240314	161200	282594830	12870	12870	12870	12870	0
280	20240314	161100	282594830	12870	12870	12870	12870	0
281	20240314	161000	282594830	12870	12870	12870	12870	0
282	20240314	160900	282594830	12870	12870	12870	12870	0
283	20240314	160800	282594830	12870	12870	12870	12870	0
284	20240314	160700	282594830	12870	12870	12870	12870	0
285	20240314	160600	282594830	12870	12870	12870	12870	0
286	20240314	160500	282594830	12870	12870	12870	12870	0
287	20240314	160400	282594830	12870	12870	12870	12870	0
288	20240314	160300	282594830	12870	12870	12870	12870	0
289	20240314	160200	282594830	12870	12870	12870	12870	0
290	20240314	160100	282594830	12870	12870	12870	12870	0
291	20240314	160000	282594830	12870	12870	12870	12870	0
292	20240314	155900	282594830	12870	12870	12870	12870	0
293	20240314	155800	282594830	12870	12870	12870	12870	0
294	20240314	155700	282594830	12870	12870	12870	12870	0
295	20240314	155600	282594830	12870	12870	12870	12870	0
296	20240314	155500	282594830	12870	12870	12870	12870	0
297	20240314	155400	282594830	12870	12870	12870	12870	0
298	20240314	155300	282594830	12870	12870	12870	12870	0
299	20240314	155200	282594830	12870	12870	12870	12870	0
300	20240314	155100	282594830	12870	12870	12870	12870	0
301	20240314	155000	282594830	12870	12870	12870	12870	0
302	20240314	154900	282594830	12870	12870	12870	12870	72
303	20240314	154800	282594830	12870	12870	12870	12870	0
304	20240314	154700	282594830	12870	12870	12870	12870	0
305	20240314	154600	282594830	12870	12870	12870	12870	0
306	20240314	154500	282594830	12870	12870	12870	12870	0
307	20240314	154400	282594830	12870	12870	12870	12870	0
308	20240314	154300	282594830	12870	12870	12870	12870	0
309	20240314	154200	282594830	12870	12870	12870	12870	0
310	20240314	154100	282594830	12870	12870	12870	12870	0
311	20240314	154000	282594830	12870	12870	12870	12870	0
312	20240314	153900	282594830	12870	12870	12870	12870	0
313	20240314	153800	282594830	12870	12870	12870	12870	0
314	20240314	153700	282594830	12870	12870	12870	12870	0
315	20240314	153600	282594830	12870	12870	12870	12870	0
316	20240314	153500	282594830	12870	12870	12870	12870	0
317	20240314	153400	282594830	12870	12870	12870	12870	0
318	20240314	153300	282594830	12870	12870	12870	12870	0
319	20240314	153200	282594830	12870	12870	12870	12870	0
320	20240314	153100	282594830	12870	12870	12870	12870	0
321	20240314	153000	282594830	12870	12870	12870	12870	72
322	20240314	152900	281668190	12860	12860	12860	12860	0
323	20240314	152800	281668190	12860	12860	12860	12860	0
324	20240314	152700	281668190	12860	12860	12860	12860	0
325	20240314	152600	281668190	12860	12860	12860	12860	0
326	20240314	152500	281668190	12860	12860	12860	12860	0
327	20240314	152400	281668190	12860	12860	12860	12860	0
328	20240314	152300	281668190	12860	12860	12860	12860	0
329	20240314	152200	281668190	12860	12860	12860	12860	0
330	20240314	152100	281668190	12860	12860	12860	12860	0
331	20240314	152000	281668190	12860	12860	12860	12860	0
332	20240314	151900	281668190	12860	12860	12860	12860	0
333	20240314	151800	281668190	12860	12810	12860	12810	31
334	20240314	151700	281271030	12860	12860	12860	12860	0
335	20240314	151600	281271030	12860	12860	12860	12860	0
336	20240314	151500	281271030	12860	12860	12860	12860	0
337	20240314	151400	281271030	12860	12860	12860	12860	0
338	20240314	151300	281271030	12860	12860	12860	12860	13
339	20240314	151200	281103850	12810	12820	12820	12810	24
340	20240314	151100	280796360	12860	12860	12860	12860	0
341	20240314	151000	280796360	12860	12820	12860	12820	2
342	20240314	150900	280770680	12860	12860	12860	12860	0
343	20240314	150800	280770680	12860	12860	12860	12860	0
344	20240314	150700	280770680	12860	12860	12860	12860	0
345	20240314	150600	280770680	12860	12860	12860	12860	0
346	20240314	150500	280770680	12860	12860	12860	12860	0
347	20240314	150400	280770680	12860	12860	12860	12860	0
348	20240314	150300	280770680	12860	12860	12860	12860	1
349	20240314	150200	280757820	12820	12820	12820	12820	182
350	20240314	150100	278424580	12860	12860	12860	12860	0
351	20240314	150000	278424580	12860	12860	12860	12860	0
352	20240314	145900	278424580	12860	12860	12860	12860	0
353	20240314	145800	278424580	12860	12850	12860	12850	30
354	20240314	145700	278038800	12800	12800	12800	12800	0
355	20240314	145600	278038800	12800	12800	12800	12800	0
356	20240314	145500	278038800	12800	12800	12800	12800	0
357	20240314	145400	278038800	12800	12800	12800	12800	0
358	20240314	145300	278038800	12800	12800	12800	12800	83
359	20240314	145200	276976400	12800	12800	12800	12800	0
360	20240314	145100	276976400	12800	12800	12800	12800	0
361	20240314	145000	276976400	12800	12800	12800	12800	0
362	20240314	144900	276976400	12800	12800	12800	12800	47
363	20240314	144800	276374800	12800	12800	12800	12800	153
364	20240314	144700	274416400	12840	12840	12840	12840	0
365	20240314	144600	274416400	12840	12840	12840	12840	0
366	20240314	144500	274416400	12840	12830	12840	12830	300
367	20240314	144400	270564410	12830	12830	12830	12830	0
368	20240314	144300	270564410	12830	12830	12830	12830	0
369	20240314	144200	270564410	12830	12830	12830	12830	17
370	20240314	144100	270346300	12820	12820	12820	12820	294
371	20240314	144000	266577220	12780	12780	12780	12780	0
372	20240314	143900	266577220	12780	12780	12780	12780	0
373	20240314	143800	266577220	12780	12780	12780	12780	0
374	20240314	143700	266577220	12780	12780	12780	12780	5
375	20240314	143600	266513320	12780	12780	12780	12780	705
376	20240314	143500	257503420	12770	12810	12810	12770	2300
377	20240314	143400	228101840	12810	12810	12810	12810	20
378	20240314	143300	227845640	12850	12850	12850	12850	0
379	20240314	143200	227845640	12850	12850	12850	12850	0
380	20240314	143100	227845640	12850	12850	12850	12850	0
381	20240314	143000	227845640	12850	12850	12850	12850	0
382	20240314	142900	227845640	12850	12850	12850	12850	0
383	20240314	142800	227845640	12850	12850	12850	12850	0
384	20240314	142700	227845640	12850	12850	12850	12850	0
385	20240314	142600	227845640	12850	12850	12850	12850	0
386	20240314	142500	227845640	12850	12850	12850	12850	0
387	20240314	142400	227845640	12850	12850	12850	12850	0
388	20240314	142300	227845640	12850	12850	12850	12850	0
389	20240314	142200	227845640	12850	12850	12850	12850	35
390	20240314	142100	227395890	12800	12800	12800	12800	0
391	20240314	142000	227395890	12800	12800	12800	12800	0
392	20240314	141900	227395890	12800	12800	12800	12800	0
393	20240314	141800	227395890	12800	12800	12800	12800	0
394	20240314	141700	227395890	12800	12800	12800	12800	0
395	20240314	141600	227395890	12800	12800	12800	12800	0
396	20240314	141500	227395890	12800	12800	12800	12800	0
397	20240314	141400	227395890	12800	12820	12820	12800	48
398	20240314	141300	226780730	12850	12850	12850	12850	0
399	20240314	141200	226780730	12850	12850	12850	12850	0
400	20240314	141100	226780730	12850	12850	12850	12850	0
401	20240314	141000	226780730	12850	12850	12850	12850	0
402	20240314	140900	226780730	12850	12850	12850	12850	0
403	20240314	140800	226780730	12850	12850	12850	12850	0
404	20240314	140700	226780730	12850	12850	12850	12850	0
405	20240314	140600	226780730	12850	12850	12850	12850	0
406	20240314	140500	226780730	12850	12850	12850	12850	0
407	20240314	140400	226780730	12850	12850	12850	12850	0
408	20240314	140300	226780730	12850	12850	12850	12850	0
409	20240314	140200	226780730	12850	12850	12850	12850	0
410	20240314	140100	226780730	12850	12850	12850	12850	0
411	20240314	140000	226780730	12850	12850	12850	12850	0
412	20240314	135900	226780730	12850	12850	12850	12850	36
413	20240314	135800	226318130	12850	12850	12850	12850	90
414	20240314	135700	225161630	12850	12850	12850	12850	0
415	20240314	135600	225161630	12850	12850	12850	12850	0
416	20240314	135500	225161630	12850	12850	12850	12850	0
417	20240314	135400	225161630	12850	12850	12850	12850	0
418	20240314	135300	225161630	12850	12850	12850	12850	0
419	20240314	135200	225161630	12850	12850	12850	12850	3
420	20240314	135100	225123080	12850	12850	12850	12850	0
421	20240314	135000	225123080	12850	12850	12850	12850	0
422	20240314	134900	225123080	12850	12850	12850	12850	0
423	20240314	134800	225123080	12850	12850	12850	12850	0
424	20240314	134700	225123080	12850	12850	12850	12850	0
425	20240314	134600	225123080	12850	12850	12850	12850	0
426	20240314	134500	225123080	12850	12850	12850	12850	0
427	20240314	134400	225123080	12850	12850	12850	12850	0
428	20240314	134300	225123080	12850	12850	12850	12850	0
429	20240314	134200	225123080	12850	12850	12850	12850	0
430	20240314	134100	225123080	12850	12850	12850	12850	0
431	20240314	134000	225123080	12850	12850	12850	12850	0
432	20240314	133900	225123080	12850	12850	12850	12850	0
433	20240314	133800	225123080	12850	12850	12850	12850	0
434	20240314	133700	225123080	12850	12850	12850	12850	0
435	20240314	133600	225123080	12850	12850	12850	12850	0
436	20240314	133500	225123080	12850	12850	12850	12850	0
437	20240314	133400	225123080	12850	12850	12850	12850	0
438	20240314	133300	225123080	12850	12850	12850	12850	1
439	20240314	133200	225110230	12810	12810	12810	12810	0
440	20240314	133100	225110230	12810	12810	12810	12810	0
441	20240314	133000	225110230	12810	12810	12810	12810	1
442	20240314	132900	225097420	12800	12800	12800	12800	0
443	20240314	132800	225097420	12800	12800	12800	12800	0
444	20240314	132700	225097420	12800	12800	12800	12800	0
445	20240314	132600	225097420	12800	12800	12800	12800	0
446	20240314	132500	225097420	12800	12800	12800	12800	443
447	20240314	132400	219427020	12800	12800	12800	12800	0
448	20240314	132300	219427020	12800	12800	12800	12800	0
449	20240314	132200	219427020	12800	12800	12800	12800	853
450	20240314	132100	208508620	12790	12790	12790	12790	0
451	20240314	132000	208508620	12790	12790	12790	12790	0
452	20240314	131900	208508620	12790	12790	12790	12790	0
453	20240314	131800	208508620	12790	12790	12790	12790	386
454	20240314	131700	203571680	12800	12800	12800	12790	87
455	20240314	131600	202458140	12810	12810	12810	12810	0
456	20240314	131500	202458140	12810	12810	12810	12810	0
457	20240314	131400	202458140	12810	12810	12810	12810	0
458	20240314	131300	202458140	12810	12810	12810	12810	0
459	20240314	131200	202458140	12810	12810	12810	12810	0
460	20240314	131100	202458140	12810	12810	12810	12810	0
461	20240314	131000	202458140	12810	12810	12810	12810	11
462	20240314	130900	202317230	12810	12810	12810	12810	0
463	20240314	130800	202317230	12810	12810	12810	12810	0
464	20240314	130700	202317230	12810	12810	12810	12810	0
465	20240314	130600	202317230	12810	12810	12810	12810	20
466	20240314	130500	202061030	12820	12820	12820	12820	0
467	20240314	130400	202061030	12820	12820	12820	12820	2
468	20240314	130300	202035390	12820	12820	12820	12820	46
469	20240314	130200	201445670	12820	12820	12820	12820	33
470	20240314	130100	201022610	12820	12820	12820	12820	0
471	20240314	130000	201022610	12820	12820	12820	12820	0
472	20240314	125900	201022610	12820	12820	12820	12820	0
473	20240314	125800	201022610	12820	12820	12820	12820	0
474	20240314	125700	201022610	12820	12820	12820	12820	0
475	20240314	125600	201022610	12820	12820	12820	12820	1
476	20240314	125500	201009790	12860	12860	12860	12860	0
477	20240314	125400	201009790	12860	12860	12860	12860	3
478	20240314	125300	200971210	12810	12810	12810	12810	0
479	20240314	125200	200971210	12810	12810	12810	12810	0
480	20240314	125100	200971210	12810	12810	12810	12810	0
481	20240314	125000	200971210	12810	12810	12810	12810	0
482	20240314	124900	200971210	12810	12810	12810	12810	0
483	20240314	124800	200971210	12810	12810	12810	12810	0
484	20240314	124700	200971210	12810	12810	12810	12810	255
485	20240314	124600	197704660	12800	12820	12820	12800	254
486	20240314	124500	194450440	12860	12860	12860	12860	0
487	20240314	124400	194450440	12860	12860	12860	12860	0
488	20240314	124300	194450440	12860	12860	12860	12860	0
489	20240314	124200	194450440	12860	12860	12860	12860	0
490	20240314	124100	194450440	12860	12860	12860	12860	0
491	20240314	124000	194450440	12860	12860	12860	12860	0
492	20240314	123900	194450440	12860	12860	12860	12860	0
493	20240314	123800	194450440	12860	12860	12860	12860	0
494	20240314	123700	194450440	12860	12860	12860	12860	0
495	20240314	123600	194450440	12860	12860	12860	12860	0
496	20240314	123500	194450440	12860	12860	12860	12860	0
497	20240314	123400	194450440	12860	12860	12860	12860	0
498	20240314	123300	194450440	12860	12860	12860	12860	0
499	20240314	123200	194450440	12860	12860	12860	12860	0
500	20240314	123100	194450440	12860	12860	12860	12860	0
501	20240314	123000	194450440	12860	12860	12860	12860	0
502	20240314	122900	194450440	12860	12860	12860	12860	0
503	20240314	122800	194450440	12860	12860	12860	12860	0
504	20240314	122700	194450440	12860	12860	12860	12860	0
505	20240314	122600	194450440	12860	12860	12860	12860	0
506	20240314	122500	194450440	12860	12860	12860	12860	0
507	20240314	122400	194450440	12860	12860	12860	12860	0
508	20240314	122300	194450440	12860	12860	12860	12860	0
509	20240314	122200	194450440	12860	12860	12860	12860	0
510	20240314	122100	194450440	12860	12860	12860	12860	0
511	20240314	122000	194450440	12860	12860	12860	12860	0
512	20240314	121900	194450440	12860	12860	12860	12860	0
513	20240314	121800	194450440	12860	12860	12860	12860	0
514	20240314	121700	194450440	12860	12850	12860	12850	100
515	20240314	121600	193165340	12850	12850	12850	12850	0
516	20240314	121500	193165340	12850	12850	12850	12850	100
517	20240314	121400	191880340	12800	12800	12800	12800	0
518	20240314	121300	191880340	12800	12800	12800	12800	0
519	20240314	121200	191880340	12800	12820	12820	12800	500
520	20240314	121100	185479340	12860	12860	12860	12860	0
521	20240314	121000	185479340	12860	12860	12860	12860	50
522	20240314	120900	184836340	12860	12860	12860	12860	0
523	20240314	120800	184836340	12860	12860	12860	12860	0
524	20240314	120700	184836340	12860	12860	12860	12860	1
525	20240314	120600	184823480	12860	12860	12860	12860	0
526	20240314	120500	184823480	12860	12860	12860	12860	0
527	20240314	120400	184823480	12860	12860	12860	12860	0
528	20240314	120300	184823480	12860	12860	12860	12860	0
529	20240314	120200	184823480	12860	12860	12860	12860	0
530	20240314	120100	184823480	12860	12860	12860	12860	0
531	20240314	120000	184823480	12860	12860	12860	12860	0
532	20240314	115900	184823480	12860	12860	12860	12860	0
533	20240314	115800	184823480	12860	12860	12860	12860	0
534	20240314	115700	184823480	12860	12860	12860	12860	0
535	20240314	115600	184823480	12860	12860	12860	12860	0
536	20240314	115500	184823480	12860	12860	12860	12860	3
537	20240314	115400	184784900	12860	12860	12860	12860	0
538	20240314	115300	184784900	12860	12860	12860	12860	0
539	20240314	115200	184784900	12860	12860	12860	12860	0
540	20240314	115100	184784900	12860	12860	12860	12860	0
541	20240314	115000	184784900	12860	12860	12860	12860	1
542	20240314	114900	184772040	12860	12860	12860	12860	0
543	20240314	114800	184772040	12860	12860	12860	12860	0
544	20240314	114700	184772040	12860	12860	12860	12860	0
545	20240314	114600	184772040	12860	12860	12860	12860	0
546	20240314	114500	184772040	12860	12860	12860	12860	0
547	20240314	114400	184772040	12860	12860	12860	12860	0
548	20240314	114300	184772040	12860	12860	12860	12860	0
549	20240314	114200	184772040	12860	12860	12860	12860	0
550	20240314	114100	184772040	12860	12860	12860	12860	0
551	20240314	114000	184772040	12860	12860	12860	12860	0
552	20240314	113900	184772040	12860	12860	12860	12860	50
553	20240314	113800	184129040	12860	12860	12860	12860	0
554	20240314	113700	184129040	12860	12860	12860	12860	1
555	20240314	113600	184116180	12800	12800	12800	12800	0
556	20240314	113500	184116180	12800	12800	12800	12800	0
557	20240314	113400	184116180	12800	12800	12800	12800	0
558	20240314	113300	184116180	12800	12800	12800	12800	0
559	20240314	113200	184116180	12800	12800	12800	12800	0
560	20240314	113100	184116180	12800	12800	12800	12800	500
561	20240314	113000	177716180	12810	12810	12810	12810	1
562	20240314	112900	177703370	12800	12840	12840	12800	500
563	20240314	112800	171299570	12840	12840	12840	12840	0
564	20240314	112700	171299570	12840	12840	12840	12840	0
565	20240314	112600	171299570	12840	12840	12840	12840	0
566	20240314	112500	171299570	12840	12840	12840	12840	0
567	20240314	112400	171299570	12840	12840	12840	12840	0
568	20240314	112300	171299570	12840	12840	12840	12840	0
569	20240314	112200	171299570	12840	12840	12840	12840	0
570	20240314	112100	171299570	12840	12840	12840	12840	0
571	20240314	112000	171299570	12840	12840	12840	12840	0
572	20240314	111900	171299570	12840	12840	12840	12840	0
573	20240314	111800	171299570	12840	12840	12840	12840	555
574	20240314	111700	164173370	12840	12840	12840	12840	0
575	20240314	111600	164173370	12840	12840	12840	12840	1
576	20240314	111500	164160530	12800	12800	12800	12800	0
577	20240314	111400	164160530	12800	12800	12800	12800	0
578	20240314	111300	164160530	12800	12800	12800	12800	0
579	20240314	111200	164160530	12800	12800	12800	12800	0
580	20240314	111100	164160530	12800	12800	12800	12800	0
581	20240314	111000	164160530	12800	12810	12810	12800	3
582	20240314	110900	164122120	12840	12840	12840	12840	38
583	20240314	110800	163634200	12840	12840	12840	12840	1
584	20240314	110700	163621360	12840	12840	12840	12840	0
585	20240314	110600	163621360	12840	12840	12840	12840	0
586	20240314	110500	163621360	12840	12840	12840	12840	0
587	20240314	110400	163621360	12840	12840	12840	12840	1
588	20240314	110300	163608520	12790	12790	12790	12790	0
589	20240314	110200	163608520	12790	12790	12790	12790	0
590	20240314	110100	163608520	12790	12790	12790	12790	0
591	20240314	110000	163608520	12790	12790	12790	12790	0
592	20240314	105900	163608520	12790	12790	12790	12790	0
593	20240314	105800	163608520	12790	12790	12790	12790	0
594	20240314	105700	163608520	12790	12790	12790	12790	0
595	20240314	105600	163608520	12790	12790	12790	12790	0
596	20240314	105500	163608520	12790	12790	12790	12790	1
597	20240314	105400	163595730	12780	12820	12820	12780	3000
598	20240314	105300	125228140	12890	12890	12890	12890	0
599	20240314	105200	125228140	12890	12890	12890	12890	0
600	20240314	105100	125228140	12890	12890	12890	12890	0
601	20240314	105000	125228140	12890	12890	12890	12890	1
602	20240314	104900	125215250	12890	12890	12890	12890	0
603	20240314	104800	125215250	12890	12890	12890	12890	1
604	20240314	104700	125202360	12820	12820	12820	12820	7
605	20240314	104600	125112620	12870	12870	12870	12870	0
606	20240314	104500	125112620	12870	12870	12870	12870	0
607	20240314	104400	125112620	12870	12870	12870	12870	0
608	20240314	104300	125112620	12870	12870	12870	12870	0
609	20240314	104200	125112620	12870	12870	12870	12870	0
610	20240314	104100	125112620	12870	12870	12870	12870	0
611	20240314	104000	125112620	12870	12870	12870	12870	0
612	20240314	103900	125112620	12870	12870	12870	12870	1
613	20240314	103800	125099750	12810	12810	12810	12810	0
614	20240314	103700	125099750	12810	12810	12810	12810	0
615	20240314	103600	125099750	12810	12810	12810	12810	0
616	20240314	103500	125099750	12810	12810	12810	12810	0
617	20240314	103400	125099750	12810	12810	12810	12810	0
618	20240314	103300	125099750	12810	12810	12810	12810	0
619	20240314	103200	125099750	12810	12810	12810	12810	0
620	20240314	103100	125099750	12810	12810	12810	12810	0
621	20240314	103000	125099750	12810	12810	12810	12810	0
622	20240314	102900	125099750	12810	12810	12810	12810	19
623	20240314	102800	124856360	12830	12830	12830	12830	0
624	20240314	102700	124856360	12830	12830	12830	12830	19
625	20240314	102600	124612590	12940	12810	12940	12810	406
626	20240314	102500	119411210	12810	12810	12810	12810	201
627	20240314	102400	116836400	12850	12850	12850	12810	276
628	20240314	102300	113293320	12850	12850	12850	12850	5
629	20240314	102200	113229070	12840	12840	12840	12840	0
630	20240314	102100	113229070	12840	12860	12860	12840	136
631	20240314	102000	111480480	12900	12900	12900	12900	0
632	20240314	101900	111480480	12900	12900	12900	12900	0
633	20240314	101800	111480480	12900	12900	12900	12900	0
634	20240314	101700	111480480	12900	12900	12900	12900	0
635	20240314	101600	111480480	12900	12900	12900	12900	0
636	20240314	101500	111480480	12900	12900	12900	12900	0
637	20240314	101400	111480480	12900	12900	12900	12900	1
638	20240314	101300	111467580	12850	12850	12850	12850	0
639	20240314	101200	111467580	12850	12850	12850	12850	1
640	20240314	101100	111454730	12860	12860	12860	12860	11
641	20240314	101000	111313270	12940	12940	12940	12940	0
642	20240314	100900	111313270	12940	12940	12940	12940	0
643	20240314	100800	111313270	12940	12940	12940	12940	1
644	20240314	100700	111300330	12860	12860	12860	12850	134
645	20240314	100600	109577630	12950	12950	12950	12950	0
646	20240314	100500	109577630	12950	12950	12950	12950	0
647	20240314	100400	109577630	12950	12950	12950	12950	0
648	20240314	100300	109577630	12950	12950	12950	12950	0
649	20240314	100200	109577630	12950	12950	12950	12950	1
650	20240314	100100	109564680	12950	12950	12950	12950	0
651	20240314	100000	109564680	12950	12950	12950	12950	1
652	20240314	095900	109551730	12850	12850	12850	12850	189
653	20240314	095800	107123080	12850	12860	12860	12850	2811
654	20240314	095700	71000900	12860	12860	12860	12860	19
655	20240314	095600	70756560	12860	12860	12860	12860	0
656	20240314	095500	70756560	12860	12950	12950	12860	102
657	20240314	095400	69444380	12950	12920	12950	12870	150
658	20240314	095300	67513500	12950	12950	12950	12950	1
659	20240314	095200	67500550	12950	12950	12950	12950	0
660	20240314	095100	67500550	12950	12950	12950	12950	1
661	20240314	095000	67487600	12950	12950	12950	12950	0
662	20240314	094900	67487600	12950	12950	12950	12950	1
663	20240314	094800	67474650	12870	12870	12870	12870	20
664	20240314	094700	67217250	12870	12870	12870	12870	0
665	20240314	094600	67217250	12870	12870	12870	12870	0
666	20240314	094500	67217250	12870	12870	12870	12870	0
667	20240314	094400	67217250	12870	12870	12870	12870	0
668	20240314	094300	67217250	12870	12870	12870	12870	100
669	20240314	094200	65930250	12870	12870	12870	12870	42
670	20240314	094100	65389710	12870	12870	12870	12870	37
671	20240314	094000	64913520	12870	12870	12870	12870	0
672	20240314	093900	64913520	12870	12870	12870	12870	184
673	20240314	093800	62545440	12870	12880	12880	12860	792
674	20240314	093700	52353430	12920	12920	12920	12920	100
675	20240314	093600	51061430	12920	12920	12920	12920	0
676	20240314	093500	51061430	12920	12920	12920	12920	0
677	20240314	093400	51061430	12920	12920	12920	12920	4
678	20240314	093300	51009750	12920	12870	12920	12870	16
679	20240314	093200	50803430	12920	12920	12920	12920	0
680	20240314	093100	50803430	12920	12860	12920	12860	5
681	20240314	093000	50738890	12910	12910	12910	12910	1
682	20240314	092900	50725980	12920	12920	12920	12920	0
683	20240314	092800	50725980	12920	12900	12920	12900	10
684	20240314	092700	50596880	12910	12910	12910	12910	1
685	20240314	092600	50583970	12860	12860	12860	12860	0
686	20240314	092500	50583970	12860	12870	12870	12860	5
687	20240314	092400	50519650	12850	12850	12850	12850	0
688	20240314	092300	50519650	12850	12880	12880	12850	106
689	20240314	092200	49157450	12920	12920	12920	12920	0
690	20240314	092100	49157450	12920	12920	12920	12920	0
691	20240314	092000	49157450	12920	12930	12930	12920	2
692	20240314	091900	49131600	12930	12850	12930	12850	36
693	20240314	091800	48668920	12850	12850	12850	12850	1800
694	20240314	091700	25538920	12880	12880	12880	12880	37
695	20240314	091600	25062360	12850	12930	12930	12850	1239
696	20240314	091500	9137060	12930	12930	12930	12930	5
697	20240314	091400	9072410	12930	12900	12930	12900	8
698	20240314	091300	8969060	12900	12940	12940	12900	157
699	20240314	091200	6942370	12940	12960	12960	12940	58
700	20240314	091100	6191740	12970	13010	13090	12970	61
701	20240314	091000	5398970	13010	13000	13010	13000	70
702	20240314	090900	4488950	13000	13000	13000	13000	0
703	20240314	090800	4488950	13000	13000	13000	13000	0
704	20240314	090700	4488950	13000	13000	13000	13000	1
705	20240314	090600	4475950	12930	12930	12930	12930	0
706	20240314	090500	4475950	12930	12940	12940	12930	150
707	20240314	090400	2536200	12930	12930	12930	12930	0
708	20240314	090300	2536200	12930	12930	12930	12930	2
709	20240314	090200	2510340	12930	12940	12940	12930	123
710	20240314	090100	918750	12950	12950	12950	12950	1
711	20240314	090000	905800	12940	12940	12940	12940	70