KissMeData/036030/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	191700	155365080	5600	5600	5600	5600	1637
3	20240314	191600	155365080	5600	5600	5600	5600	0
4	20240314	191500	155365080	5600	5600	5600	5600	0
5	20240314	191400	155365080	5600	5600	5600	5600	0
6	20240314	191300	155365080	5600	5600	5600	5600	0
7	20240314	191200	155365080	5600	5600	5600	5600	0
8	20240314	191100	155365080	5600	5600	5600	5600	0
9	20240314	191000	155365080	5600	5600	5600	5600	0
10	20240314	190900	155365080	5600	5600	5600	5600	0
11	20240314	190800	155365080	5600	5600	5600	5600	0
12	20240314	190700	155365080	5600	5600	5600	5600	0
13	20240314	190600	155365080	5600	5600	5600	5600	0
14	20240314	190500	155365080	5600	5600	5600	5600	0
15	20240314	190400	155365080	5600	5600	5600	5600	0
16	20240314	190300	155365080	5600	5600	5600	5600	0
17	20240314	190200	155365080	5600	5600	5600	5600	0
18	20240314	190100	155365080	5600	5600	5600	5600	0
19	20240314	190000	155365080	5600	5600	5600	5600	0
20	20240314	185900	155365080	5600	5600	5600	5600	0
21	20240314	185800	155365080	5600	5600	5600	5600	0
22	20240314	185700	155365080	5600	5600	5600	5600	0
23	20240314	185600	155365080	5600	5600	5600	5600	0
24	20240314	185500	155365080	5600	5600	5600	5600	0
25	20240314	185400	155365080	5600	5600	5600	5600	0
26	20240314	185300	155365080	5600	5600	5600	5600	0
27	20240314	185200	155365080	5600	5600	5600	5600	0
28	20240314	185100	155365080	5600	5600	5600	5600	0
29	20240314	185000	155365080	5600	5600	5600	5600	0
30	20240314	184900	155365080	5600	5600	5600	5600	0
31	20240314	184800	155365080	5600	5600	5600	5600	0
32	20240314	184700	155365080	5600	5600	5600	5600	1637
33	20240314	184600	155365080	5600	5600	5600	5600	0
34	20240314	184500	155365080	5600	5600	5600	5600	0
35	20240314	184400	155365080	5600	5600	5600	5600	0
36	20240314	184300	155365080	5600	5600	5600	5600	0
37	20240314	184200	155365080	5600	5600	5600	5600	0
38	20240314	184100	155365080	5600	5600	5600	5600	0
39	20240314	184000	155365080	5600	5600	5600	5600	0
40	20240314	183900	155365080	5600	5600	5600	5600	0
41	20240314	183800	155365080	5600	5600	5600	5600	0
42	20240314	183700	155365080	5600	5600	5600	5600	0
43	20240314	183600	155365080	5600	5600	5600	5600	0
44	20240314	183500	155365080	5600	5600	5600	5600	0
45	20240314	183400	155365080	5600	5600	5600	5600	0
46	20240314	183300	155365080	5600	5600	5600	5600	0
47	20240314	183200	155365080	5600	5600	5600	5600	0
48	20240314	183100	155365080	5600	5600	5600	5600	0
49	20240314	183000	155365080	5600	5600	5600	5600	0
50	20240314	182900	155365080	5600	5600	5600	5600	0
51	20240314	182800	155365080	5600	5600	5600	5600	0
52	20240314	182700	155365080	5600	5600	5600	5600	0
53	20240314	182600	155365080	5600	5600	5600	5600	0
54	20240314	182500	155365080	5600	5600	5600	5600	0
55	20240314	182400	155365080	5600	5600	5600	5600	0
56	20240314	182300	155365080	5600	5600	5600	5600	0
57	20240314	182200	155365080	5600	5600	5600	5600	0
58	20240314	182100	155365080	5600	5600	5600	5600	0
59	20240314	182000	155365080	5600	5600	5600	5600	0
60	20240314	181900	155365080	5600	5600	5600	5600	0
61	20240314	181800	155365080	5600	5600	5600	5600	0
62	20240314	181700	155365080	5600	5600	5600	5600	1637
63	20240314	181600	155365080	5600	5600	5600	5600	0
64	20240314	181500	155365080	5600	5600	5600	5600	0
65	20240314	181400	155365080	5600	5600	5600	5600	0
66	20240314	181300	155365080	5600	5600	5600	5600	0
67	20240314	181200	155365080	5600	5600	5600	5600	0
68	20240314	181100	155365080	5600	5600	5600	5600	0
69	20240314	181000	155365080	5600	5600	5600	5600	0
70	20240314	180900	155365080	5600	5600	5600	5600	0
71	20240314	180800	155365080	5600	5600	5600	5600	0
72	20240314	180700	155365080	5600	5600	5600	5600	0
73	20240314	180600	155365080	5600	5600	5600	5600	0
74	20240314	180500	155365080	5600	5600	5600	5600	0
75	20240314	180400	155365080	5600	5600	5600	5600	0
76	20240314	180300	155365080	5600	5600	5600	5600	0
77	20240314	180200	155365080	5600	5600	5600	5600	0
78	20240314	180100	155365080	5600	5600	5600	5600	0
79	20240314	180000	155365080	5600	5600	5600	5600	0
80	20240314	175900	155365080	5600	5600	5600	5600	0
81	20240314	175800	155365080	5600	5600	5600	5600	0
82	20240314	175700	155365080	5600	5600	5600	5600	0
83	20240314	175600	155365080	5600	5600	5600	5600	0
84	20240314	175500	155365080	5600	5600	5600	5600	0
85	20240314	175400	155365080	5600	5600	5600	5600	0
86	20240314	175300	155365080	5600	5600	5600	5600	0
87	20240314	175200	155365080	5600	5600	5600	5600	0
88	20240314	175100	155365080	5600	5600	5600	5600	0
89	20240314	175000	155365080	5600	5600	5600	5600	0
90	20240314	174900	155365080	5600	5600	5600	5600	0
91	20240314	174800	155365080	5600	5600	5600	5600	0
92	20240314	174700	155365080	5600	5600	5600	5600	1637
93	20240314	174600	155365080	5600	5600	5600	5600	0
94	20240314	174500	155365080	5600	5600	5600	5600	0
95	20240314	174400	155365080	5600	5600	5600	5600	0
96	20240314	174300	155365080	5600	5600	5600	5600	0
97	20240314	174200	155365080	5600	5600	5600	5600	0
98	20240314	174100	155365080	5600	5600	5600	5600	0
99	20240314	174000	155365080	5600	5600	5600	5600	0
100	20240314	173900	155365080	5600	5600	5600	5600	0
101	20240314	173800	155365080	5600	5600	5600	5600	0
102	20240314	173700	155365080	5600	5600	5600	5600	0
103	20240314	173600	155365080	5600	5600	5600	5600	0
104	20240314	173500	155365080	5600	5600	5600	5600	0
105	20240314	173400	155365080	5600	5600	5600	5600	0
106	20240314	173300	155365080	5600	5600	5600	5600	0
107	20240314	173200	155365080	5600	5600	5600	5600	0
108	20240314	173100	155365080	5600	5600	5600	5600	0
109	20240314	173000	155365080	5600	5600	5600	5600	0
110	20240314	172900	155365080	5600	5600	5600	5600	0
111	20240314	172800	155365080	5600	5600	5600	5600	0
112	20240314	172700	155365080	5600	5600	5600	5600	0
113	20240314	172600	155365080	5600	5600	5600	5600	0
114	20240314	172500	155365080	5600	5600	5600	5600	0
115	20240314	172400	155365080	5600	5600	5600	5600	0
116	20240314	172300	155365080	5600	5600	5600	5600	0
117	20240314	172200	155365080	5600	5600	5600	5600	0
118	20240314	172100	155365080	5600	5600	5600	5600	0
119	20240314	172000	155365080	5600	5600	5600	5600	0
120	20240314	171900	155365080	5600	5600	5600	5600	0
121	20240314	171800	155365080	5600	5600	5600	5600	0
122	20240314	171700	155365080	5600	5600	5600	5600	1637
123	20240314	171600	155365080	5600	5600	5600	5600	0
124	20240314	171500	155365080	5600	5600	5600	5600	0
125	20240314	171400	155365080	5600	5600	5600	5600	0
126	20240314	171300	155365080	5600	5600	5600	5600	0
127	20240314	171200	155365080	5600	5600	5600	5600	0
128	20240314	171100	155365080	5600	5600	5600	5600	0
129	20240314	171000	155365080	5600	5600	5600	5600	0
130	20240314	170900	155365080	5600	5600	5600	5600	0
131	20240314	170800	155365080	5600	5600	5600	5600	0
132	20240314	170700	155365080	5600	5600	5600	5600	0
133	20240314	170600	155365080	5600	5600	5600	5600	0
134	20240314	170500	155365080	5600	5600	5600	5600	0
135	20240314	170400	155365080	5600	5600	5600	5600	0
136	20240314	170300	155365080	5600	5600	5600	5600	0
137	20240314	170200	155365080	5600	5600	5600	5600	0
138	20240314	170100	155365080	5600	5600	5600	5600	0
139	20240314	170000	155365080	5600	5600	5600	5600	0
140	20240314	165900	155365080	5600	5600	5600	5600	0
141	20240314	165800	155365080	5600	5600	5600	5600	0
142	20240314	165700	155365080	5600	5600	5600	5600	0
143	20240314	165600	155365080	5600	5600	5600	5600	0
144	20240314	165500	155365080	5600	5600	5600	5600	0
145	20240314	165400	155365080	5600	5600	5600	5600	0
146	20240314	165300	155365080	5600	5600	5600	5600	0
147	20240314	165200	155365080	5600	5600	5600	5600	0
148	20240314	165100	155365080	5600	5600	5600	5600	0
149	20240314	165000	155365080	5600	5600	5600	5600	0
150	20240314	164900	155365080	5600	5600	5600	5600	0
151	20240314	164800	155365080	5600	5600	5600	5600	0
152	20240314	164700	155365080	5600	5600	5600	5600	1637
153	20240314	164600	155365080	5600	5600	5600	5600	0
154	20240314	164500	155365080	5600	5600	5600	5600	0
155	20240314	164400	155365080	5600	5600	5600	5600	0
156	20240314	164300	155365080	5600	5600	5600	5600	0
157	20240314	164200	155365080	5600	5600	5600	5600	0
158	20240314	164100	155365080	5600	5600	5600	5600	0
159	20240314	164000	155365080	5600	5600	5600	5600	0
160	20240314	163900	155365080	5600	5600	5600	5600	0
161	20240314	163800	155365080	5600	5600	5600	5600	0
162	20240314	163700	155365080	5600	5600	5600	5600	0
163	20240314	163600	155365080	5600	5600	5600	5600	0
164	20240314	163500	155365080	5600	5600	5600	5600	0
165	20240314	163400	155365080	5600	5600	5600	5600	0
166	20240314	163300	155365080	5600	5600	5600	5600	0
167	20240314	163200	155365080	5600	5600	5600	5600	0
168	20240314	163100	155365080	5600	5600	5600	5600	0
169	20240314	163000	155365080	5600	5600	5600	5600	0
170	20240314	162900	155365080	5600	5600	5600	5600	0
171	20240314	162800	155365080	5600	5600	5600	5600	0
172	20240314	162700	155365080	5600	5600	5600	5600	0
173	20240314	162600	155365080	5600	5600	5600	5600	0
174	20240314	162500	155365080	5600	5600	5600	5600	0
175	20240314	162400	155365080	5600	5600	5600	5600	0
176	20240314	162300	155365080	5600	5600	5600	5600	0
177	20240314	162200	155365080	5600	5600	5600	5600	0
178	20240314	162100	155365080	5600	5600	5600	5600	0
179	20240314	162000	155365080	5600	5600	5600	5600	0
180	20240314	161900	155365080	5600	5600	5600	5600	0
181	20240314	161800	155365080	5600	5600	5600	5600	0
182	20240314	161700	155365080	5600	5600	5600	5600	1637
183	20240314	161600	155365080	5600	5600	5600	5600	0
184	20240314	161500	155365080	5600	5600	5600	5600	0
185	20240314	161400	155365080	5600	5600	5600	5600	0
186	20240314	161300	155365080	5600	5600	5600	5600	0
187	20240314	161200	155365080	5600	5600	5600	5600	0
188	20240314	161100	155365080	5600	5600	5600	5600	0
189	20240314	161000	155365080	5600	5600	5600	5600	0
190	20240314	160900	155365080	5600	5600	5600	5600	0
191	20240314	160800	155365080	5600	5600	5600	5600	0
192	20240314	160700	155365080	5600	5600	5600	5600	0
193	20240314	160600	155365080	5600	5600	5600	5600	0
194	20240314	160500	155365080	5600	5600	5600	5600	0
195	20240314	160400	155365080	5600	5600	5600	5600	0
196	20240314	160300	155365080	5600	5600	5600	5600	0
197	20240314	160200	155365080	5600	5600	5600	5600	0
198	20240314	160100	155365080	5600	5600	5600	5600	0
199	20240314	160000	155365080	5600	5600	5600	5600	0
200	20240314	155900	155365080	5600	5600	5600	5600	0
201	20240314	155800	155365080	5600	5600	5600	5600	0
202	20240314	155700	155365080	5600	5600	5600	5600	0
203	20240314	155600	155365080	5600	5600	5600	5600	0
204	20240314	155500	155365080	5600	5600	5600	5600	0
205	20240314	155400	155365080	5600	5600	5600	5600	0
206	20240314	155300	155365080	5600	5600	5600	5600	0
207	20240314	155200	155365080	5600	5600	5600	5600	0
208	20240314	155100	155365080	5600	5600	5600	5600	0
209	20240314	155000	155365080	5600	5600	5600	5600	0
210	20240314	154900	155365080	5600	5600	5600	5600	0
211	20240314	154800	155365080	5600	5600	5600	5600	0
212	20240314	154700	155365080	5600	5600	5600	5600	1637
213	20240314	154600	155365080	5600	5600	5600	5600	0
214	20240314	154500	155365080	5600	5600	5600	5600	0
215	20240314	154400	155365080	5600	5600	5600	5600	0
216	20240314	154300	155365080	5600	5600	5600	5600	0
217	20240314	154200	155365080	5600	5600	5600	5600	0
218	20240314	154100	155365080	5600	5600	5600	5600	0
219	20240314	154000	155365080	5600	5600	5600	5600	0
220	20240314	153900	155365080	5600	5600	5600	5600	0
221	20240314	153800	155365080	5600	5600	5600	5600	0
222	20240314	153700	155365080	5600	5600	5600	5600	0
223	20240314	153600	155365080	5600	5600	5600	5600	0
224	20240314	153500	155365080	5600	5600	5600	5600	0
225	20240314	153400	155365080	5600	5600	5600	5600	0
226	20240314	153300	155365080	5600	5600	5600	5600	0
227	20240314	153200	155365080	5600	5600	5600	5600	0
228	20240314	153100	155365080	5600	5600	5600	5600	0
229	20240314	153000	155365080	5600	5600	5600	5600	1637
230	20240314	152900	146197880	5600	5600	5600	5600	0
231	20240314	152800	146197880	5600	5600	5600	5600	0
232	20240314	152700	146197880	5600	5600	5600	5600	0
233	20240314	152600	146197880	5600	5600	5600	5600	0
234	20240314	152500	146197880	5600	5600	5600	5600	0
235	20240314	152400	146197880	5600	5600	5600	5600	0
236	20240314	152300	146197880	5600	5600	5600	5600	0
237	20240314	152200	146197880	5600	5600	5600	5600	0
238	20240314	152100	146197880	5600	5600	5600	5600	0
239	20240314	152000	146197880	5600	5600	5600	5600	0
240	20240314	151900	146197880	5600	5580	5600	5580	148
241	20240314	151800	145371300	5580	5580	5580	5580	0
242	20240314	151700	145371300	5580	5580	5580	5580	0
243	20240314	151600	145371300	5580	5580	5580	5580	1
244	20240314	151500	145365720	5580	5580	5580	5580	2
245	20240314	151400	145354560	5570	5570	5570	5570	101
246	20240314	151300	144791990	5560	5570	5570	5560	28
247	20240314	151200	144636300	5570	5570	5570	5570	0
248	20240314	151100	144636300	5570	5570	5570	5570	3
249	20240314	151000	144619590	5560	5560	5560	5560	0
250	20240314	150900	144619590	5560	5570	5570	5560	375
251	20240314	150800	142532090	5570	5570	5570	5570	0
252	20240314	150700	142532090	5570	5570	5570	5570	0
253	20240314	150600	142532090	5570	5570	5570	5570	0
254	20240314	150500	142532090	5570	5570	5570	5570	5
255	20240314	150400	142504240	5570	5570	5570	5570	200
256	20240314	150300	141390240	5570	5560	5570	5560	523
257	20240314	150200	138477360	5570	5570	5570	5570	85
258	20240314	150100	138003910	5570	5570	5570	5570	0
259	20240314	150000	138003910	5570	5570	5570	5570	220
260	20240314	145900	136778510	5570	5570	5570	5570	1
261	20240314	145800	136772940	5560	5560	5560	5560	1
262	20240314	145700	136767380	5560	5560	5560	5560	50
263	20240314	145600	136489380	5570	5560	5570	5560	225
264	20240314	145500	135238370	5560	5570	5570	5560	513
265	20240314	145400	132381090	5570	5570	5570	5570	217
266	20240314	145300	131172400	5560	5560	5560	5560	0
267	20240314	145200	131172400	5560	5560	5560	5560	28
268	20240314	145100	131016720	5570	5570	5570	5570	36
269	20240314	145000	130816200	5570	5570	5570	5570	0
270	20240314	144900	130816200	5570	5570	5570	5570	5
271	20240314	144800	130788350	5570	5570	5570	5570	0
272	20240314	144700	130788350	5570	5570	5570	5570	1
273	20240314	144600	130782780	5560	5560	5560	5560	0
274	20240314	144500	130782780	5560	5560	5570	5560	153
275	20240314	144400	129931320	5570	5570	5570	5570	72
276	20240314	144300	129530280	5570	5570	5570	5570	0
277	20240314	144200	129530280	5570	5570	5570	5570	18
278	20240314	144100	129430020	5570	5570	5570	5570	200
279	20240314	144000	128316020	5560	5560	5560	5560	50
280	20240314	143900	128038020	5560	5560	5560	5560	0
281	20240314	143800	128038020	5560	5560	5560	5560	0
282	20240314	143700	128038020	5560	5560	5560	5560	26
283	20240314	143600	127893460	5560	5560	5560	5560	680
284	20240314	143500	124112660	5570	5570	5570	5570	0
285	20240314	143400	124112660	5570	5570	5570	5570	20
286	20240314	143300	124001260	5570	5570	5570	5570	10
287	20240314	143200	123945560	5570	5570	5570	5570	0
288	20240314	143100	123945560	5570	5570	5570	5570	0
289	20240314	143000	123945560	5570	5570	5570	5570	383
290	20240314	142900	121812250	5570	5570	5570	5570	0
291	20240314	142800	121812250	5570	5570	5570	5570	0
292	20240314	142700	121812250	5570	5570	5570	5570	0
293	20240314	142600	121812250	5570	5570	5570	5570	0
294	20240314	142500	121812250	5570	5560	5570	5560	7
295	20240314	142400	121773320	5560	5560	5560	5560	15
296	20240314	142300	121689920	5570	5560	5570	5560	101
297	20240314	142200	121128350	5560	5570	5570	5560	198
298	20240314	142100	120027030	5570	5570	5570	5570	0
299	20240314	142000	120027030	5570	5570	5570	5570	0
300	20240314	141900	120027030	5570	5570	5570	5570	1
301	20240314	141800	120021460	5560	5560	5560	5560	0
302	20240314	141700	120021460	5560	5560	5560	5560	0
303	20240314	141600	120021460	5560	5560	5560	5560	0
304	20240314	141500	120021460	5560	5560	5560	5560	0
305	20240314	141400	120021460	5560	5560	5560	5560	0
306	20240314	141300	120021460	5560	5560	5560	5560	0
307	20240314	141200	120021460	5560	5560	5560	5560	160
308	20240314	141100	119131860	5560	5560	5560	5560	307
309	20240314	141000	117424940	5560	5560	5560	5560	1
310	20240314	140900	117419380	5570	5570	5570	5570	10
311	20240314	140800	117363680	5570	5570	5570	5570	0
312	20240314	140700	117363680	5570	5570	5570	5570	1
313	20240314	140600	117358110	5560	5560	5560	5560	10
314	20240314	140500	117302510	5570	5570	5570	5570	0
315	20240314	140400	117302510	5570	5570	5570	5570	0
316	20240314	140300	117302510	5570	5570	5570	5570	0
317	20240314	140200	117302510	5570	5570	5570	5570	0
318	20240314	140100	117302510	5570	5570	5570	5570	89
319	20240314	140000	116806780	5570	5570	5570	5570	0
320	20240314	135900	116806780	5570	5570	5570	5570	204
321	20240314	135800	115670500	5560	5560	5560	5560	0
322	20240314	135700	115670500	5560	5560	5560	5560	218
323	20240314	135600	114458420	5560	5560	5560	5560	70
324	20240314	135500	114069220	5560	5560	5560	5560	0
325	20240314	135400	114069220	5560	5560	5560	5560	0
326	20240314	135300	114069220	5560	5560	5560	5560	20
327	20240314	135200	113958020	5570	5570	5570	5570	11
328	20240314	135100	113896750	5570	5570	5570	5570	200
329	20240314	135000	112782750	5560	5560	5560	5560	0
330	20240314	134900	112782750	5560	5560	5560	5560	0
331	20240314	134800	112782750	5560	5560	5560	5560	0
332	20240314	134700	112782750	5560	5560	5560	5560	0
333	20240314	134600	112782750	5560	5560	5560	5560	0
334	20240314	134500	112782750	5560	5560	5560	5560	0
335	20240314	134400	112782750	5560	5560	5560	5560	0
336	20240314	134300	112782750	5560	5560	5560	5560	0
337	20240314	134200	112782750	5560	5560	5560	5560	0
338	20240314	134100	112782750	5560	5560	5560	5560	318
339	20240314	134000	111014670	5560	5560	5560	5560	0
340	20240314	133900	111014670	5560	5560	5560	5560	0
341	20240314	133800	111014670	5560	5560	5560	5560	0
342	20240314	133700	111014670	5560	5560	5560	5560	79
343	20240314	133600	110575430	5550	5550	5550	5550	1
344	20240314	133500	110569880	5560	5560	5560	5560	21
345	20240314	133400	110453120	5570	5570	5570	5570	0
346	20240314	133300	110453120	5570	5570	5570	5570	0
347	20240314	133200	110453120	5570	5570	5570	5570	0
348	20240314	133100	110453120	5570	5570	5570	5570	0
349	20240314	133000	110453120	5570	5570	5570	5570	0
350	20240314	132900	110453120	5570	5570	5570	5570	0
351	20240314	132800	110453120	5570	5570	5570	5570	0
352	20240314	132700	110453120	5570	5570	5570	5570	0
353	20240314	132600	110453120	5570	5570	5570	5570	20
354	20240314	132500	110341720	5570	5570	5570	5570	3
355	20240314	132400	110325010	5560	5560	5560	5560	0
356	20240314	132300	110325010	5560	5560	5560	5560	637
357	20240314	132200	106783290	5550	5550	5550	5550	1686
358	20240314	132100	97425990	5560	5560	5560	5560	750
359	20240314	132000	93255990	5560	5560	5560	5560	10
360	20240314	131900	93200390	5560	5560	5560	5560	2
361	20240314	131800	93189270	5560	5560	5560	5560	0
362	20240314	131700	93189270	5560	5560	5560	5560	3
363	20240314	131600	93172590	5560	5560	5560	5560	9
364	20240314	131500	93122550	5560	5560	5560	5560	1
365	20240314	131400	93116990	5550	5550	5550	5550	0
366	20240314	131300	93116990	5550	5550	5550	5550	4
367	20240314	131200	93094790	5550	5550	5550	5550	0
368	20240314	131100	93094790	5550	5550	5550	5550	0
369	20240314	131000	93094790	5550	5550	5550	5550	0
370	20240314	130900	93094790	5550	5550	5550	5550	7
371	20240314	130800	93055940	5550	5550	5550	5550	0
372	20240314	130700	93055940	5550	5550	5550	5550	0
373	20240314	130600	93055940	5550	5550	5550	5550	0
374	20240314	130500	93055940	5550	5550	5550	5550	0
375	20240314	130400	93055940	5550	5550	5550	5550	0
376	20240314	130300	93055940	5550	5550	5550	5550	8
377	20240314	130200	93011540	5550	5550	5550	5550	0
378	20240314	130100	93011540	5550	5560	5560	5550	1044
379	20240314	130000	87217260	5560	5560	5560	5560	0
380	20240314	125900	87217260	5560	5560	5560	5560	30
381	20240314	125800	87050460	5560	5560	5560	5560	0
382	20240314	125700	87050460	5560	5560	5560	5560	3
383	20240314	125600	87033780	5560	5560	5560	5560	5
384	20240314	125500	87005980	5560	5560	5560	5560	0
385	20240314	125400	87005980	5560	5560	5560	5560	0
386	20240314	125300	87005980	5560	5560	5560	5560	0
387	20240314	125200	87005980	5560	5560	5560	5560	0
388	20240314	125100	87005980	5560	5560	5560	5560	0
389	20240314	125000	87005980	5560	5560	5560	5560	0
390	20240314	124900	87005980	5560	5560	5560	5560	20
391	20240314	124800	86894780	5550	5550	5550	5550	0
392	20240314	124700	86894780	5550	5550	5550	5550	0
393	20240314	124600	86894780	5550	5550	5550	5550	0
394	20240314	124500	86894780	5550	5550	5550	5550	0
395	20240314	124400	86894780	5550	5550	5550	5550	0
396	20240314	124300	86894780	5550	5550	5550	5550	0
397	20240314	124200	86894780	5550	5550	5550	5550	0
398	20240314	124100	86894780	5550	5550	5550	5550	0
399	20240314	124000	86894780	5550	5550	5550	5550	0
400	20240314	123900	86894780	5550	5550	5550	5550	0
401	20240314	123800	86894780	5550	5550	5550	5550	0
402	20240314	123700	86894780	5550	5550	5550	5550	0
403	20240314	123600	86894780	5550	5550	5550	5550	0
404	20240314	123500	86894780	5550	5550	5550	5540	1381
405	20240314	123400	79233540	5550	5550	5550	5550	0
406	20240314	123300	79233540	5550	5550	5550	5550	0
407	20240314	123200	79233540	5550	5550	5550	5550	0
408	20240314	123100	79233540	5550	5550	5550	5550	1
409	20240314	123000	79227990	5550	5540	5550	5540	52
410	20240314	122900	78939900	5550	5550	5550	5550	349
411	20240314	122800	77002950	5570	5570	5570	5570	0
412	20240314	122700	77002950	5570	5570	5570	5570	1
413	20240314	122600	76997380	5570	5570	5570	5570	1
414	20240314	122500	76991810	5550	5560	5560	5550	664
415	20240314	122400	73301760	5560	5560	5560	5560	0
416	20240314	122300	73301760	5560	5570	5570	5560	228
417	20240314	122200	72034070	5560	5580	5580	5560	3158
418	20240314	122100	54473590	5580	5580	5580	5580	0
419	20240314	122000	54473590	5580	5580	5580	5580	0
420	20240314	121900	54473590	5580	5580	5580	5580	0
421	20240314	121800	54473590	5580	5580	5580	5580	0
422	20240314	121700	54473590	5580	5580	5580	5580	0
423	20240314	121600	54473590	5580	5580	5580	5580	0
424	20240314	121500	54473590	5580	5580	5580	5580	0
425	20240314	121400	54473590	5580	5570	5580	5570	15
426	20240314	121300	54389940	5570	5570	5570	5570	0
427	20240314	121200	54389940	5570	5570	5570	5570	2021
428	20240314	121100	43132970	5580	5580	5580	5580	0
429	20240314	121000	43132970	5580	5580	5580	5580	0
430	20240314	120900	43132970	5580	5580	5580	5580	0
431	20240314	120800	43132970	5580	5580	5580	5580	0
432	20240314	120700	43132970	5580	5580	5580	5580	349
433	20240314	120600	41185550	5600	5600	5600	5600	0
434	20240314	120500	41185550	5600	5600	5600	5600	0
435	20240314	120400	41185550	5600	5600	5600	5600	0
436	20240314	120300	41185550	5600	5600	5600	5600	0
437	20240314	120200	41185550	5600	5600	5600	5600	0
438	20240314	120100	41185550	5600	5600	5600	5600	0
439	20240314	120000	41185550	5600	5600	5600	5600	0
440	20240314	115900	41185550	5600	5600	5600	5600	1
441	20240314	115800	41179950	5590	5590	5590	5590	0
442	20240314	115700	41179950	5590	5590	5590	5590	5
443	20240314	115600	41152000	5600	5600	5600	5600	1
444	20240314	115500	41146400	5600	5580	5600	5580	24
445	20240314	115400	41012460	5600	5600	5600	5600	0
446	20240314	115300	41012460	5600	5600	5600	5600	0
447	20240314	115200	41012460	5600	5590	5600	5580	392
448	20240314	115100	38823630	5600	5600	5600	5600	0
449	20240314	115000	38823630	5600	5600	5600	5600	0
450	20240314	114900	38823630	5600	5600	5600	5600	0
451	20240314	114800	38823630	5600	5600	5600	5600	0
452	20240314	114700	38823630	5600	5600	5600	5600	0
453	20240314	114600	38823630	5600	5600	5600	5600	0
454	20240314	114500	38823630	5600	5600	5600	5600	0
455	20240314	114400	38823630	5600	5600	5600	5600	0
456	20240314	114300	38823630	5600	5600	5600	5600	0
457	20240314	114200	38823630	5600	5600	5600	5600	0
458	20240314	114100	38823630	5600	5600	5600	5600	0
459	20240314	114000	38823630	5600	5600	5600	5600	0
460	20240314	113900	38823630	5600	5600	5600	5600	0
461	20240314	113800	38823630	5600	5600	5600	5600	0
462	20240314	113700	38823630	5600	5600	5600	5600	200
463	20240314	113600	37703630	5600	5600	5600	5600	0
464	20240314	113500	37703630	5600	5600	5600	5600	0
465	20240314	113400	37703630	5600	5600	5600	5600	0
466	20240314	113300	37703630	5600	5600	5600	5600	0
467	20240314	113200	37703630	5600	5600	5600	5600	0
468	20240314	113100	37703630	5600	5600	5600	5600	0
469	20240314	113000	37703630	5600	5600	5600	5600	0
470	20240314	112900	37703630	5600	5600	5600	5600	45
471	20240314	112800	37451630	5590	5590	5590	5590	50
472	20240314	112700	37172130	5600	5600	5600	5600	0
473	20240314	112600	37172130	5600	5600	5600	5600	0
474	20240314	112500	37172130	5600	5600	5600	5600	0
475	20240314	112400	37172130	5600	5600	5600	5600	0
476	20240314	112300	37172130	5600	5600	5600	5600	0
477	20240314	112200	37172130	5600	5580	5600	5580	6
478	20240314	112100	37138610	5580	5580	5580	5580	3
479	20240314	112000	37121870	5600	5600	5600	5600	0
480	20240314	111900	37121870	5600	5600	5600	5600	0
481	20240314	111800	37121870	5600	5600	5600	5600	0
482	20240314	111700	37121870	5600	5600	5600	5600	0
483	20240314	111600	37121870	5600	5600	5600	5600	0
484	20240314	111500	37121870	5600	5600	5600	5600	11
485	20240314	111400	37060270	5590	5590	5590	5590	0
486	20240314	111300	37060270	5590	5590	5590	5590	0
487	20240314	111200	37060270	5590	5590	5590	5590	3
488	20240314	111100	37043500	5590	5590	5590	5590	1
489	20240314	111000	37037910	5600	5600	5600	5600	0
490	20240314	110900	37037910	5600	5600	5600	5600	0
491	20240314	110800	37037910	5600	5600	5600	5600	0
492	20240314	110700	37037910	5600	5600	5600	5600	0
493	20240314	110600	37037910	5600	5600	5600	5600	0
494	20240314	110500	37037910	5600	5600	5600	5600	0
495	20240314	110400	37037910	5600	5600	5600	5600	0
496	20240314	110300	37037910	5600	5600	5600	5600	0
497	20240314	110200	37037910	5600	5600	5600	5600	0
498	20240314	110100	37037910	5600	5600	5600	5600	0
499	20240314	110000	37037910	5600	5600	5600	5600	0
500	20240314	105900	37037910	5600	5600	5600	5600	0
501	20240314	105800	37037910	5600	5600	5600	5600	0
502	20240314	105700	37037910	5600	5600	5600	5600	0
503	20240314	105600	37037910	5600	5600	5600	5600	0
504	20240314	105500	37037910	5600	5600	5600	5600	0
505	20240314	105400	37037910	5600	5600	5600	5600	0
506	20240314	105300	37037910	5600	5600	5600	5600	0
507	20240314	105200	37037910	5600	5600	5600	5600	2
508	20240314	105100	37026710	5580	5590	5590	5580	391
509	20240314	105000	34841090	5600	5600	5600	5600	0
510	20240314	104900	34841090	5600	5600	5600	5600	0
511	20240314	104800	34841090	5600	5600	5600	5600	0
512	20240314	104700	34841090	5600	5600	5600	5600	50
513	20240314	104600	34561090	5600	5590	5600	5590	2
514	20240314	104500	34549900	5600	5600	5600	5600	0
515	20240314	104400	34549900	5600	5600	5600	5600	0
516	20240314	104300	34549900	5600	5600	5600	5600	0
517	20240314	104200	34549900	5600	5600	5600	5600	0
518	20240314	104100	34549900	5600	5590	5600	5590	696
519	20240314	104000	30659240	5600	5590	5600	5590	336
520	20240314	103900	28780990	5590	5590	5590	5590	0
521	20240314	103800	28780990	5590	5580	5600	5580	114
522	20240314	103700	28143850	5600	5600	5600	5600	0
523	20240314	103600	28143850	5600	5600	5600	5600	0
524	20240314	103500	28143850	5600	5600	5600	5600	1
525	20240314	103400	28138250	5580	5580	5580	5580	0
526	20240314	103300	28138250	5580	5600	5600	5580	51
527	20240314	103200	27852670	5600	5600	5600	5600	0
528	20240314	103100	27852670	5600	5600	5600	5600	0
529	20240314	103000	27852670	5600	5600	5600	5600	0
530	20240314	102900	27852670	5600	5600	5600	5600	0
531	20240314	102800	27852670	5600	5600	5600	5600	0
532	20240314	102700	27852670	5600	5600	5600	5600	0
533	20240314	102600	27852670	5600	5600	5600	5600	0
534	20240314	102500	27852670	5600	5600	5600	5600	0
535	20240314	102400	27852670	5600	5600	5600	5600	0
536	20240314	102300	27852670	5600	5600	5600	5600	0
537	20240314	102200	27852670	5600	5600	5600	5600	1
538	20240314	102100	27847070	5580	5580	5580	5580	199
539	20240314	102000	26736650	5600	5600	5600	5600	0
540	20240314	101900	26736650	5600	5600	5600	5600	0
541	20240314	101800	26736650	5600	5600	5600	5600	0
542	20240314	101700	26736650	5600	5600	5600	5600	0
543	20240314	101600	26736650	5600	5590	5600	5590	11
544	20240314	101500	26675150	5600	5570	5600	5570	4
545	20240314	101400	26652840	5600	5580	5600	5580	160
546	20240314	101300	25759840	5600	5600	5600	5600	0
547	20240314	101200	25759840	5600	5600	5600	5600	0
548	20240314	101100	25759840	5600	5600	5600	5600	1
549	20240314	101000	25754240	5570	5570	5570	5570	10
550	20240314	100900	25698540	5600	5570	5600	5570	11
551	20240314	100800	25637240	5600	5600	5600	5600	0
552	20240314	100700	25637240	5600	5570	5600	5570	24
553	20240314	100600	25503530	5600	5600	5600	5600	0
554	20240314	100500	25503530	5600	5600	5600	5600	0
555	20240314	100400	25503530	5600	5600	5600	5600	0
556	20240314	100300	25503530	5600	5600	5600	5600	1
557	20240314	100200	25497930	5600	5600	5600	5600	0
558	20240314	100100	25497930	5600	5600	5600	5600	0
559	20240314	100000	25497930	5600	5600	5600	5600	0
560	20240314	095900	25497930	5600	5600	5600	5600	0
561	20240314	095800	25497930	5600	5600	5600	5600	1
562	20240314	095700	25492330	5570	5600	5600	5570	12
563	20240314	095600	25425430	5600	5570	5600	5570	21
564	20240314	095500	25308430	5600	5600	5600	5600	4
565	20240314	095400	25286030	5600	5600	5600	5600	0
566	20240314	095300	25286030	5600	5570	5600	5570	2
567	20240314	095200	25274860	5600	5600	5600	5600	21
568	20240314	095100	25157260	5600	5600	5600	5600	0
569	20240314	095000	25157260	5600	5570	5600	5570	4
570	20240314	094900	25134950	5590	5590	5590	5590	160
571	20240314	094800	24240550	5590	5590	5590	5590	1
572	20240314	094700	24234960	5560	5560	5560	5560	328
573	20240314	094600	22411280	5590	5570	5590	5570	27
574	20240314	094500	22260870	5600	5600	5600	5600	0
575	20240314	094400	22260870	5600	5600	5600	5600	0
576	20240314	094300	22260870	5600	5600	5600	5600	0
577	20240314	094200	22260870	5600	5560	5600	5560	4
578	20240314	094100	22238590	5560	5570	5570	5560	2000
579	20240314	094000	11108660	5600	5600	5600	5600	44
580	20240314	093900	10862260	5600	5580	5600	5580	27
581	20240314	093800	10711580	5600	5600	5600	5600	1
582	20240314	093700	10705980	5580	5580	5580	5580	21
583	20240314	093600	10588800	5600	5600	5600	5600	0
584	20240314	093500	10588800	5600	5600	5600	5600	0
585	20240314	093400	10588800	5600	5600	5600	5600	0
586	20240314	093300	10588800	5600	5600	5600	5600	0
587	20240314	093200	10588800	5600	5600	5600	5600	0
588	20240314	093100	10588800	5600	5600	5600	5600	0
589	20240314	093000	10588800	5600	5600	5600	5600	0
590	20240314	092900	10588800	5600	5600	5600	5600	0
591	20240314	092800	10588800	5600	5580	5600	5570	7
592	20240314	092700	10549750	5600	5600	5600	5600	0
593	20240314	092600	10549750	5600	5600	5600	5600	0
594	20240314	092500	10549750	5600	5600	5600	5600	90
595	20240314	092400	10045750	5600	5600	5600	5600	11
596	20240314	092300	9984150	5600	5600	5600	5600	1
597	20240314	092200	9978550	5590	5590	5590	5590	150
598	20240314	092100	9140050	5610	5610	5610	5610	0
599	20240314	092000	9140050	5610	5610	5610	5610	0
600	20240314	091900	9140050	5610	5610	5610	5580	503
601	20240314	091800	6333220	5600	5600	5600	5600	500
602	20240314	091700	3533220	5600	5600	5600	5600	0
603	20240314	091600	3533220	5600	5600	5600	5590	163
604	20240314	091500	2622030	5620	5620	5620	5620	0
605	20240314	091400	2622030	5620	5620	5620	5620	0
606	20240314	091300	2622030	5620	5620	5620	5620	0
607	20240314	091200	2622030	5620	5620	5620	5620	67
608	20240314	091100	2245490	5620	5620	5620	5620	0
609	20240314	091000	2245490	5620	5600	5620	5580	128
610	20240314	090900	1530560	5620	5620	5620	5620	10
611	20240314	090800	1474360	5620	5620	5620	5620	0
612	20240314	090700	1474360	5620	5620	5620	5620	0
613	20240314	090600	1474360	5620	5620	5620	5620	1
614	20240314	090500	1468740	5590	5620	5620	5590	2
615	20240314	090400	1457530	5630	5630	5630	5630	0
616	20240314	090300	1457530	5630	5600	5640	5590	148
617	20240314	090200	628340	5590	5590	5590	5590	0
618	20240314	090100	628340	5590	5590	5590	5590	0
619	20240314	090000	628340	5590	5560	5590	5560	113