KissMeData/060850/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	192800	59296290	8930	8930	8930	8930	61
3	20240315	192700	59296290	8930	8930	8930	8930	0
4	20240315	192600	59296290	8930	8930	8930	8930	0
5	20240315	192500	59296290	8930	8930	8930	8930	0
6	20240315	192400	59296290	8930	8930	8930	8930	0
7	20240315	192300	59296290	8930	8930	8930	8930	0
8	20240315	192200	59296290	8930	8930	8930	8930	0
9	20240315	192100	59296290	8930	8930	8930	8930	0
10	20240315	192000	59296290	8930	8930	8930	8930	0
11	20240315	191900	59296290	8930	8930	8930	8930	0
12	20240315	191800	59296290	8930	8930	8930	8930	0
13	20240315	191700	59296290	8930	8930	8930	8930	0
14	20240315	191600	59296290	8930	8930	8930	8930	0
15	20240315	191500	59296290	8930	8930	8930	8930	0
16	20240315	191400	59296290	8930	8930	8930	8930	0
17	20240315	191300	59296290	8930	8930	8930	8930	0
18	20240315	191200	59296290	8930	8930	8930	8930	0
19	20240315	191100	59296290	8930	8930	8930	8930	0
20	20240315	191000	59296290	8930	8930	8930	8930	0
21	20240315	190900	59296290	8930	8930	8930	8930	0
22	20240315	190800	59296290	8930	8930	8930	8930	0
23	20240315	190700	59296290	8930	8930	8930	8930	0
24	20240315	190600	59296290	8930	8930	8930	8930	0
25	20240315	190500	59296290	8930	8930	8930	8930	0
26	20240315	190400	59296290	8930	8930	8930	8930	0
27	20240315	190300	59296290	8930	8930	8930	8930	0
28	20240315	190200	59296290	8930	8930	8930	8930	0
29	20240315	190100	59296290	8930	8930	8930	8930	0
30	20240315	190000	59296290	8930	8930	8930	8930	0
31	20240315	185900	59296290	8930	8930	8930	8930	0
32	20240315	185800	59296290	8930	8930	8930	8930	61
33	20240315	185700	59296290	8930	8930	8930	8930	0
34	20240315	185600	59296290	8930	8930	8930	8930	0
35	20240315	185500	59296290	8930	8930	8930	8930	0
36	20240315	185400	59296290	8930	8930	8930	8930	0
37	20240315	185300	59296290	8930	8930	8930	8930	0
38	20240315	185200	59296290	8930	8930	8930	8930	0
39	20240315	185100	59296290	8930	8930	8930	8930	0
40	20240315	185000	59296290	8930	8930	8930	8930	0
41	20240315	184900	59296290	8930	8930	8930	8930	0
42	20240315	184800	59296290	8930	8930	8930	8930	0
43	20240315	184700	59296290	8930	8930	8930	8930	0
44	20240315	184600	59296290	8930	8930	8930	8930	0
45	20240315	184500	59296290	8930	8930	8930	8930	0
46	20240315	184400	59296290	8930	8930	8930	8930	0
47	20240315	184300	59296290	8930	8930	8930	8930	0
48	20240315	184200	59296290	8930	8930	8930	8930	0
49	20240315	184100	59296290	8930	8930	8930	8930	0
50	20240315	184000	59296290	8930	8930	8930	8930	0
51	20240315	183900	59296290	8930	8930	8930	8930	0
52	20240315	183800	59296290	8930	8930	8930	8930	0
53	20240315	183700	59296290	8930	8930	8930	8930	0
54	20240315	183600	59296290	8930	8930	8930	8930	0
55	20240315	183500	59296290	8930	8930	8930	8930	0
56	20240315	183400	59296290	8930	8930	8930	8930	0
57	20240315	183300	59296290	8930	8930	8930	8930	0
58	20240315	183200	59296290	8930	8930	8930	8930	0
59	20240315	183100	59296290	8930	8930	8930	8930	0
60	20240315	183000	59296290	8930	8930	8930	8930	0
61	20240315	182900	59296290	8930	8930	8930	8930	0
62	20240315	182800	59296290	8930	8930	8930	8930	61
63	20240315	182700	59296290	8930	8930	8930	8930	0
64	20240315	182600	59296290	8930	8930	8930	8930	0
65	20240315	182500	59296290	8930	8930	8930	8930	0
66	20240315	182400	59296290	8930	8930	8930	8930	0
67	20240315	182300	59296290	8930	8930	8930	8930	0
68	20240315	182200	59296290	8930	8930	8930	8930	0
69	20240315	182100	59296290	8930	8930	8930	8930	0
70	20240315	182000	59296290	8930	8930	8930	8930	0
71	20240315	181900	59296290	8930	8930	8930	8930	0
72	20240315	181800	59296290	8930	8930	8930	8930	0
73	20240315	181700	59296290	8930	8930	8930	8930	0
74	20240315	181600	59296290	8930	8930	8930	8930	0
75	20240315	181500	59296290	8930	8930	8930	8930	0
76	20240315	181400	59296290	8930	8930	8930	8930	0
77	20240315	181300	59296290	8930	8930	8930	8930	0
78	20240315	181200	59296290	8930	8930	8930	8930	0
79	20240315	181100	59296290	8930	8930	8930	8930	0
80	20240315	181000	59296290	8930	8930	8930	8930	0
81	20240315	180900	59296290	8930	8930	8930	8930	0
82	20240315	180800	59296290	8930	8930	8930	8930	0
83	20240315	180700	59296290	8930	8930	8930	8930	0
84	20240315	180600	59296290	8930	8930	8930	8930	0
85	20240315	180500	59296290	8930	8930	8930	8930	0
86	20240315	180400	59296290	8930	8930	8930	8930	0
87	20240315	180300	59296290	8930	8930	8930	8930	0
88	20240315	180200	59296290	8930	8930	8930	8930	0
89	20240315	180100	59296290	8930	8930	8930	8930	0
90	20240315	180000	59296290	8930	8930	8930	8930	0
91	20240315	175900	59296290	8930	8930	8930	8930	0
92	20240315	175800	59296290	8930	8930	8930	8930	61
93	20240315	175700	59296290	8930	8930	8930	8930	0
94	20240315	175600	59296290	8930	8930	8930	8930	0
95	20240315	175500	59296290	8930	8930	8930	8930	0
96	20240315	175400	59296290	8930	8930	8930	8930	0
97	20240315	175300	59296290	8930	8930	8930	8930	0
98	20240315	175200	59296290	8930	8930	8930	8930	0
99	20240315	175100	59296290	8930	8930	8930	8930	0
100	20240315	175000	59296290	8930	8930	8930	8930	0
101	20240315	174900	59296290	8930	8930	8930	8930	0
102	20240315	174800	59296290	8930	8930	8930	8930	0
103	20240315	174700	59296290	8930	8930	8930	8930	0
104	20240315	174600	59296290	8930	8930	8930	8930	0
105	20240315	174500	59296290	8930	8930	8930	8930	0
106	20240315	174400	59296290	8930	8930	8930	8930	0
107	20240315	174300	59296290	8930	8930	8930	8930	0
108	20240315	174200	59296290	8930	8930	8930	8930	0
109	20240315	174100	59296290	8930	8930	8930	8930	0
110	20240315	174000	59296290	8930	8930	8930	8930	0
111	20240315	173900	59296290	8930	8930	8930	8930	0
112	20240315	173800	59296290	8930	8930	8930	8930	0
113	20240315	173700	59296290	8930	8930	8930	8930	0
114	20240315	173600	59296290	8930	8930	8930	8930	0
115	20240315	173500	59296290	8930	8930	8930	8930	0
116	20240315	173400	59296290	8930	8930	8930	8930	0
117	20240315	173300	59296290	8930	8930	8930	8930	0
118	20240315	173200	59296290	8930	8930	8930	8930	0
119	20240315	173100	59296290	8930	8930	8930	8930	0
120	20240315	173000	59296290	8930	8930	8930	8930	0
121	20240315	172900	59296290	8930	8930	8930	8930	0
122	20240315	172800	59296290	8930	8930	8930	8930	61
123	20240315	172700	59296290	8930	8930	8930	8930	0
124	20240315	172600	59296290	8930	8930	8930	8930	0
125	20240315	172500	59296290	8930	8930	8930	8930	0
126	20240315	172400	59296290	8930	8930	8930	8930	0
127	20240315	172300	59296290	8930	8930	8930	8930	0
128	20240315	172200	59296290	8930	8930	8930	8930	0
129	20240315	172100	59296290	8930	8930	8930	8930	0
130	20240315	172000	59296290	8930	8930	8930	8930	0
131	20240315	171900	59296290	8930	8930	8930	8930	0
132	20240315	171800	59296290	8930	8930	8930	8930	0
133	20240315	171700	59296290	8930	8930	8930	8930	0
134	20240315	171600	59296290	8930	8930	8930	8930	0
135	20240315	171500	59296290	8930	8930	8930	8930	0
136	20240315	171400	59296290	8930	8930	8930	8930	0
137	20240315	171300	59296290	8930	8930	8930	8930	0
138	20240315	171200	59296290	8930	8930	8930	8930	0
139	20240315	171100	59296290	8930	8930	8930	8930	0
140	20240315	171000	59296290	8930	8930	8930	8930	0
141	20240315	170900	59296290	8930	8930	8930	8930	0
142	20240315	170800	59296290	8930	8930	8930	8930	0
143	20240315	170700	59296290	8930	8930	8930	8930	0
144	20240315	170600	59296290	8930	8930	8930	8930	0
145	20240315	170500	59296290	8930	8930	8930	8930	0
146	20240315	170400	59296290	8930	8930	8930	8930	0
147	20240315	170300	59296290	8930	8930	8930	8930	0
148	20240315	170200	59296290	8930	8930	8930	8930	0
149	20240315	170100	59296290	8930	8930	8930	8930	0
150	20240315	170000	59296290	8930	8930	8930	8930	0
151	20240315	165900	59296290	8930	8930	8930	8930	0
152	20240315	165800	59296290	8930	8930	8930	8930	61
153	20240315	165700	59296290	8930	8930	8930	8930	0
154	20240315	165600	59296290	8930	8930	8930	8930	0
155	20240315	165500	59296290	8930	8930	8930	8930	0
156	20240315	165400	59296290	8930	8930	8930	8930	0
157	20240315	165300	59296290	8930	8930	8930	8930	0
158	20240315	165200	59296290	8930	8930	8930	8930	0
159	20240315	165100	59296290	8930	8930	8930	8930	0
160	20240315	165000	59296290	8930	8930	8930	8930	0
161	20240315	164900	59296290	8930	8930	8930	8930	0
162	20240315	164800	59296290	8930	8930	8930	8930	0
163	20240315	164700	59296290	8930	8930	8930	8930	0
164	20240315	164600	59296290	8930	8930	8930	8930	0
165	20240315	164500	59296290	8930	8930	8930	8930	0
166	20240315	164400	59296290	8930	8930	8930	8930	0
167	20240315	164300	59296290	8930	8930	8930	8930	0
168	20240315	164200	59296290	8930	8930	8930	8930	0
169	20240315	164100	59296290	8930	8930	8930	8930	0
170	20240315	164000	59296290	8930	8930	8930	8930	0
171	20240315	163900	59296290	8930	8930	8930	8930	0
172	20240315	163800	59296290	8930	8930	8930	8930	0
173	20240315	163700	59296290	8930	8930	8930	8930	0
174	20240315	163600	59296290	8930	8930	8930	8930	0
175	20240315	163500	59296290	8930	8930	8930	8930	0
176	20240315	163400	59296290	8930	8930	8930	8930	0
177	20240315	163300	59296290	8930	8930	8930	8930	0
178	20240315	163200	59296290	8930	8930	8930	8930	0
179	20240315	163100	59296290	8930	8930	8930	8930	0
180	20240315	163000	59296290	8930	8930	8930	8930	0
181	20240315	162900	59296290	8930	8930	8930	8930	0
182	20240315	162800	59296290	8930	8930	8930	8930	61
183	20240315	162700	59296290	8930	8930	8930	8930	0
184	20240315	162600	59296290	8930	8930	8930	8930	0
185	20240315	162500	59296290	8930	8930	8930	8930	0
186	20240315	162400	59296290	8930	8930	8930	8930	0
187	20240315	162300	59296290	8930	8930	8930	8930	0
188	20240315	162200	59296290	8930	8930	8930	8930	0
189	20240315	162100	59296290	8930	8930	8930	8930	0
190	20240315	162000	59296290	8930	8930	8930	8930	0
191	20240315	161900	59296290	8930	8930	8930	8930	0
192	20240315	161800	59296290	8930	8930	8930	8930	0
193	20240315	161700	59296290	8930	8930	8930	8930	0
194	20240315	161600	59296290	8930	8930	8930	8930	0
195	20240315	161500	59296290	8930	8930	8930	8930	0
196	20240315	161400	59296290	8930	8930	8930	8930	0
197	20240315	161300	59296290	8930	8930	8930	8930	0
198	20240315	161200	59296290	8930	8930	8930	8930	0
199	20240315	161100	59296290	8930	8930	8930	8930	0
200	20240315	161000	59296290	8930	8930	8930	8930	0
201	20240315	160900	59296290	8930	8930	8930	8930	0
202	20240315	160800	59296290	8930	8930	8930	8930	0
203	20240315	160700	59296290	8930	8930	8930	8930	0
204	20240315	160600	59296290	8930	8930	8930	8930	0
205	20240315	160500	59296290	8930	8930	8930	8930	0
206	20240315	160400	59296290	8930	8930	8930	8930	0
207	20240315	160300	59296290	8930	8930	8930	8930	0
208	20240315	160200	59296290	8930	8930	8930	8930	0
209	20240315	160100	59296290	8930	8930	8930	8930	0
210	20240315	160000	59296290	8930	8930	8930	8930	0
211	20240315	155900	59296290	8930	8930	8930	8930	0
212	20240315	155800	59296290	8930	8930	8930	8930	61
213	20240315	155700	59296290	8930	8930	8930	8930	0
214	20240315	155600	59296290	8930	8930	8930	8930	0
215	20240315	155500	59296290	8930	8930	8930	8930	0
216	20240315	155400	59296290	8930	8930	8930	8930	0
217	20240315	155300	59296290	8930	8930	8930	8930	0
218	20240315	155200	59296290	8930	8930	8930	8930	0
219	20240315	155100	59296290	8930	8930	8930	8930	0
220	20240315	155000	59296290	8930	8930	8930	8930	0
221	20240315	154900	59296290	8930	8930	8930	8930	0
222	20240315	154800	59296290	8930	8930	8930	8930	0
223	20240315	154700	59296290	8930	8930	8930	8930	0
224	20240315	154600	59296290	8930	8930	8930	8930	0
225	20240315	154500	59296290	8930	8930	8930	8930	0
226	20240315	154400	59296290	8930	8930	8930	8930	0
227	20240315	154300	59296290	8930	8930	8930	8930	0
228	20240315	154200	59296290	8930	8930	8930	8930	0
229	20240315	154100	59296290	8930	8930	8930	8930	0
230	20240315	154000	59296290	8930	8930	8930	8930	0
231	20240315	153900	59296290	8930	8930	8930	8930	0
232	20240315	153800	59296290	8930	8930	8930	8930	0
233	20240315	153700	59296290	8930	8930	8930	8930	0
234	20240315	153600	59296290	8930	8930	8930	8930	0
235	20240315	153500	59296290	8930	8930	8930	8930	0
236	20240315	153400	59296290	8930	8930	8930	8930	0
237	20240315	153300	59296290	8930	8930	8930	8930	0
238	20240315	153200	59296290	8930	8930	8930	8930	0
239	20240315	153100	59296290	8930	8930	8930	8930	0
240	20240315	153000	59296290	8930	8930	8930	8930	61
241	20240315	152900	58751560	8930	8930	8930	8930	0
242	20240315	152800	58751560	8930	8930	8930	8930	0
243	20240315	152700	58751560	8930	8930	8930	8930	0
244	20240315	152600	58751560	8930	8930	8930	8930	0
245	20240315	152500	58751560	8930	8930	8930	8930	0
246	20240315	152400	58751560	8930	8930	8930	8930	0
247	20240315	152300	58751560	8930	8930	8930	8930	0
248	20240315	152200	58751560	8930	8930	8930	8930	0
249	20240315	152100	58751560	8930	8930	8930	8930	0
250	20240315	152000	58751560	8930	8930	8930	8930	0
251	20240315	151900	58751560	8930	8930	8930	8930	0
252	20240315	151800	58751560	8930	8930	8930	8930	0
253	20240315	151700	58751560	8930	8930	8930	8930	0
254	20240315	151600	58751560	8930	8930	8930	8930	0
255	20240315	151500	58751560	8930	8930	8930	8930	0
256	20240315	151400	58751560	8930	8930	8930	8930	1
257	20240315	151300	58742630	8930	8930	8930	8930	1
258	20240315	151200	58733700	8910	8910	8910	8910	140
259	20240315	151100	57486300	8910	8910	8910	8910	100
260	20240315	151000	56595300	8910	8910	8910	8910	0
261	20240315	150900	56595300	8910	8910	8910	8910	0
262	20240315	150800	56595300	8910	8910	8910	8910	0
263	20240315	150700	56595300	8910	8910	8910	8910	0
264	20240315	150600	56595300	8910	8870	8910	8850	37
265	20240315	150500	56267310	8930	8890	8930	8890	238
266	20240315	150400	54147100	8890	8880	8890	8880	330
267	20240315	150300	51216690	8880	8850	8880	8850	111
268	20240315	150200	50233130	8850	8820	8850	8820	41
269	20240315	150100	49871480	8850	8850	8850	8850	0
270	20240315	150000	49871480	8850	8840	8850	8840	76
271	20240315	145900	49199100	8860	8860	8860	8860	0
272	20240315	145800	49199100	8860	8860	8860	8860	0
273	20240315	145700	49199100	8860	8860	8860	8860	0
274	20240315	145600	49199100	8860	8860	8860	8860	0
275	20240315	145500	49199100	8860	8860	8860	8860	0
276	20240315	145400	49199100	8860	8860	8860	8860	0
277	20240315	145300	49199100	8860	8860	8860	8860	0
278	20240315	145200	49199100	8860	8800	8860	8790	222
279	20240315	145100	47245750	8860	8860	8860	8860	0
280	20240315	145000	47245750	8860	8860	8860	8860	0
281	20240315	144900	47245750	8860	8860	8860	8860	0
282	20240315	144800	47245750	8860	8800	8860	8790	637
283	20240315	144700	41640450	8860	8860	8860	8860	5
284	20240315	144600	41596150	8880	8880	8880	8880	0
285	20240315	144500	41596150	8880	8880	8880	8880	0
286	20240315	144400	41596150	8880	8880	8880	8880	0
287	20240315	144300	41596150	8880	8880	8880	8880	0
288	20240315	144200	41596150	8880	8880	8880	8880	0
289	20240315	144100	41596150	8880	8880	8880	8880	0
290	20240315	144000	41596150	8880	8880	8880	8880	0
291	20240315	143900	41596150	8880	8820	8880	8820	101
292	20240315	143800	40705270	8870	8870	8870	8870	0
293	20240315	143700	40705270	8870	8830	8870	8800	1253
294	20240315	143600	29670340	8890	8890	8890	8890	0
295	20240315	143500	29670340	8890	8850	8890	8850	5
296	20240315	143400	29626050	8850	8850	8850	8850	20
297	20240315	143300	29449050	8910	8910	8910	8910	0
298	20240315	143200	29449050	8910	8900	8910	8900	3
299	20240315	143100	29422340	8810	8870	8870	8810	597
300	20240315	143000	24150820	8900	8900	8900	8900	0
301	20240315	142900	24150820	8900	8900	8900	8900	0
302	20240315	142800	24150820	8900	8900	8900	8900	0
303	20240315	142700	24150820	8900	8900	8900	8900	0
304	20240315	142600	24150820	8900	8900	8900	8900	0
305	20240315	142500	24150820	8900	8900	8900	8900	0
306	20240315	142400	24150820	8900	8900	8900	8900	0
307	20240315	142300	24150820	8900	8900	8900	8900	0
308	20240315	142200	24150820	8900	8900	8900	8900	0
309	20240315	142100	24150820	8900	8900	8900	8900	0
310	20240315	142000	24150820	8900	8900	8900	8900	0
311	20240315	141900	24150820	8900	8900	8900	8900	0
312	20240315	141800	24150820	8900	8870	8900	8860	101
313	20240315	141700	23255500	8900	8900	8900	8900	0
314	20240315	141600	23255500	8900	8900	8900	8900	0
315	20240315	141500	23255500	8900	8900	8900	8900	1
316	20240315	141400	23246600	8870	8870	8870	8870	0
317	20240315	141300	23246600	8870	8890	8900	8870	99
318	20240315	141200	22368380	8870	8870	8870	8870	0
319	20240315	141100	22368380	8870	8870	8870	8870	0
320	20240315	141000	22368380	8870	8870	8870	8870	0
321	20240315	140900	22368380	8870	8870	8870	8870	0
322	20240315	140800	22368380	8870	8870	8870	8870	0
323	20240315	140700	22368380	8870	8870	8870	8870	4
324	20240315	140600	22332900	8890	8890	8890	8890	0
325	20240315	140500	22332900	8890	8890	8890	8890	0
326	20240315	140400	22332900	8890	8890	8890	8890	0
327	20240315	140300	22332900	8890	8890	8890	8890	0
328	20240315	140200	22332900	8890	8890	8890	8890	4
329	20240315	140100	22297340	8900	8900	8900	8900	0
330	20240315	140000	22297340	8900	8900	8900	8900	0
331	20240315	135900	22297340	8900	8900	8900	8900	0
332	20240315	135800	22297340	8900	8900	8900	8900	0
333	20240315	135700	22297340	8900	8900	8900	8900	0
334	20240315	135600	22297340	8900	8900	8900	8900	0
335	20240315	135500	22297340	8900	8890	8900	8890	2
336	20240315	135400	22279550	8880	8880	8880	8880	0
337	20240315	135300	22279550	8880	8880	8880	8880	20
338	20240315	135200	22101950	8900	8900	8900	8900	0
339	20240315	135100	22101950	8900	8900	8900	8900	0
340	20240315	135000	22101950	8900	8880	8900	8880	4
341	20240315	134900	22066410	8900	8900	8900	8900	0
342	20240315	134800	22066410	8900	8900	8900	8900	1
343	20240315	134700	22057510	8880	8880	8880	8880	0
344	20240315	134600	22057510	8880	8880	8880	8880	0
345	20240315	134500	22057510	8880	8880	8880	8880	188
346	20240315	134400	20388070	8890	8890	8890	8890	0
347	20240315	134300	20388070	8890	8890	8890	8890	1
348	20240315	134200	20379180	8920	8920	8920	8920	0
349	20240315	134100	20379180	8920	8920	8920	8920	0
350	20240315	134000	20379180	8920	8920	8920	8920	0
351	20240315	133900	20379180	8920	8920	8920	8920	0
352	20240315	133800	20379180	8920	8920	8920	8920	1
353	20240315	133700	20370260	8900	8900	8900	8900	0
354	20240315	133600	20370260	8900	8900	8900	8900	39
355	20240315	133500	20023160	8920	8920	8920	8920	0
356	20240315	133400	20023160	8920	8920	8920	8920	0
357	20240315	133300	20023160	8920	8920	8920	8920	0
358	20240315	133200	20023160	8920	8920	8920	8920	0
359	20240315	133100	20023160	8920	8910	8920	8910	51
360	20240315	133000	19568740	8910	8910	8910	8910	0
361	20240315	132900	19568740	8910	8910	8910	8910	0
362	20240315	132800	19568740	8910	8910	8910	8910	0
363	20240315	132700	19568740	8910	8910	8910	8910	0
364	20240315	132600	19568740	8910	8910	8910	8910	0
365	20240315	132500	19568740	8910	8910	8910	8910	4
366	20240315	132400	19533100	8920	8920	8920	8920	0
367	20240315	132300	19533100	8920	8920	8920	8920	0
368	20240315	132200	19533100	8920	8920	8920	8920	0
369	20240315	132100	19533100	8920	8920	8920	8920	0
370	20240315	132000	19533100	8920	8920	8920	8920	0
371	20240315	131900	19533100	8920	8920	8920	8920	0
372	20240315	131800	19533100	8920	8920	8920	8920	0
373	20240315	131700	19533100	8920	8920	8920	8920	0
374	20240315	131600	19533100	8920	8920	8920	8920	0
375	20240315	131500	19533100	8920	8920	8920	8920	0
376	20240315	131400	19533100	8920	8920	8920	8920	0
377	20240315	131300	19533100	8920	8920	8920	8920	0
378	20240315	131200	19533100	8920	8920	8920	8920	0
379	20240315	131100	19533100	8920	8920	8920	8920	0
380	20240315	131000	19533100	8920	8920	8920	8920	0
381	20240315	130900	19533100	8920	8920	8920	8920	0
382	20240315	130800	19533100	8920	8920	8920	8920	0
383	20240315	130700	19533100	8920	8920	8920	8920	0
384	20240315	130600	19533100	8920	8920	8920	8920	0
385	20240315	130500	19533100	8920	8920	8920	8920	0
386	20240315	130400	19533100	8920	8920	8920	8920	0
387	20240315	130300	19533100	8920	8920	8920	8920	0
388	20240315	130200	19533100	8920	8920	8920	8920	0
389	20240315	130100	19533100	8920	8920	8920	8920	0
390	20240315	130000	19533100	8920	8920	8920	8920	0
391	20240315	125900	19533100	8920	8920	8920	8920	0
392	20240315	125800	19533100	8920	8920	8920	8920	0
393	20240315	125700	19533100	8920	8920	8920	8920	0
394	20240315	125600	19533100	8920	8920	8920	8920	0
395	20240315	125500	19533100	8920	8920	8920	8920	0
396	20240315	125400	19533100	8920	8920	8920	8920	0
397	20240315	125300	19533100	8920	8920	8920	8920	0
398	20240315	125200	19533100	8920	8920	8920	8920	0
399	20240315	125100	19533100	8920	8920	8920	8920	0
400	20240315	125000	19533100	8920	8920	8920	8920	0
401	20240315	124900	19533100	8920	8920	8920	8920	0
402	20240315	124800	19533100	8920	8920	8920	8920	0
403	20240315	124700	19533100	8920	8920	8920	8920	1
404	20240315	124600	19524180	8910	8910	8910	8910	0
405	20240315	124500	19524180	8910	8910	8910	8910	0
406	20240315	124400	19524180	8910	8910	8910	8910	0
407	20240315	124300	19524180	8910	8910	8910	8910	0
408	20240315	124200	19524180	8910	8910	8910	8910	0
409	20240315	124100	19524180	8910	8910	8910	8910	0
410	20240315	124000	19524180	8910	8910	8910	8910	0
411	20240315	123900	19524180	8910	8910	8910	8910	0
412	20240315	123800	19524180	8910	8910	8910	8910	0
413	20240315	123700	19524180	8910	8910	8910	8910	0
414	20240315	123600	19524180	8910	8910	8910	8910	10
415	20240315	123500	19435080	8920	8920	8920	8920	1
416	20240315	123400	19426160	8920	8920	8920	8920	0
417	20240315	123300	19426160	8920	8920	8920	8920	0
418	20240315	123200	19426160	8920	8920	8920	8920	0
419	20240315	123100	19426160	8920	8920	8920	8920	0
420	20240315	123000	19426160	8920	8920	8920	8920	0
421	20240315	122900	19426160	8920	8920	8920	8920	0
422	20240315	122800	19426160	8920	8920	8920	8920	0
423	20240315	122700	19426160	8920	8920	8920	8920	0
424	20240315	122600	19426160	8920	8920	8920	8920	0
425	20240315	122500	19426160	8920	8920	8920	8920	0
426	20240315	122400	19426160	8920	8920	8920	8920	0
427	20240315	122300	19426160	8920	8920	8920	8920	0
428	20240315	122200	19426160	8920	8920	8920	8920	0
429	20240315	122100	19426160	8920	8920	8920	8920	0
430	20240315	122000	19426160	8920	8920	8920	8920	0
431	20240315	121900	19426160	8920	8920	8920	8920	1
432	20240315	121800	19417240	8910	8910	8910	8910	0
433	20240315	121700	19417240	8910	8910	8910	8910	3
434	20240315	121600	19390510	8910	8910	8910	8910	0
435	20240315	121500	19390510	8910	8910	8910	8910	47
436	20240315	121400	18971740	8910	8910	8910	8910	0
437	20240315	121300	18971740	8910	8910	8910	8910	0
438	20240315	121200	18971740	8910	8910	8910	8910	0
439	20240315	121100	18971740	8910	8910	8910	8910	0
440	20240315	121000	18971740	8910	8910	8910	8910	0
441	20240315	120900	18971740	8910	8910	8910	8910	0
442	20240315	120800	18971740	8910	8910	8910	8910	0
443	20240315	120700	18971740	8910	8910	8910	8910	15
444	20240315	120600	18838090	8920	8920	8920	8920	0
445	20240315	120500	18838090	8920	8920	8920	8920	0
446	20240315	120400	18838090	8920	8920	8920	8920	0
447	20240315	120300	18838090	8920	8920	8920	8920	0
448	20240315	120200	18838090	8920	8920	8920	8920	0
449	20240315	120100	18838090	8920	8920	8920	8920	0
450	20240315	120000	18838090	8920	8920	8920	8920	0
451	20240315	115900	18838090	8920	8920	8920	8920	130
452	20240315	115800	17678490	8920	8920	8920	8920	0
453	20240315	115700	17678490	8920	8920	8920	8920	0
454	20240315	115600	17678490	8920	8920	8920	8920	0
455	20240315	115500	17678490	8920	8920	8920	8920	0
456	20240315	115400	17678490	8920	8920	8920	8920	0
457	20240315	115300	17678490	8920	8920	8920	8920	0
458	20240315	115200	17678490	8920	8920	8920	8920	0
459	20240315	115100	17678490	8920	8920	8920	8920	0
460	20240315	115000	17678490	8920	8920	8920	8920	0
461	20240315	114900	17678490	8920	8920	8920	8920	0
462	20240315	114800	17678490	8920	8920	8920	8920	0
463	20240315	114700	17678490	8920	8920	8920	8920	0
464	20240315	114600	17678490	8920	8920	8920	8920	0
465	20240315	114500	17678490	8920	8920	8920	8920	0
466	20240315	114400	17678490	8920	8920	8920	8920	0
467	20240315	114300	17678490	8920	8920	8920	8920	0
468	20240315	114200	17678490	8920	8920	8920	8920	0
469	20240315	114100	17678490	8920	8920	8920	8920	0
470	20240315	114000	17678490	8920	8920	8920	8920	0
471	20240315	113900	17678490	8920	8920	8920	8920	0
472	20240315	113800	17678490	8920	8920	8920	8920	0
473	20240315	113700	17678490	8920	8920	8920	8920	0
474	20240315	113600	17678490	8920	8920	8920	8920	0
475	20240315	113500	17678490	8920	8920	8920	8920	0
476	20240315	113400	17678490	8920	8920	8920	8920	0
477	20240315	113300	17678490	8920	8920	8920	8920	0
478	20240315	113200	17678490	8920	8920	8920	8920	0
479	20240315	113100	17678490	8920	8920	8920	8920	0
480	20240315	113000	17678490	8920	8920	8920	8920	0
481	20240315	112900	17678490	8920	8920	8920	8920	0
482	20240315	112800	17678490	8920	8920	8920	8920	0
483	20240315	112700	17678490	8920	8920	8920	8920	0
484	20240315	112600	17678490	8920	8920	8920	8920	0
485	20240315	112500	17678490	8920	8920	8920	8920	0
486	20240315	112400	17678490	8920	8920	8920	8920	0
487	20240315	112300	17678490	8920	8920	8920	8920	0
488	20240315	112200	17678490	8920	8920	8920	8920	0
489	20240315	112100	17678490	8920	8920	8920	8920	0
490	20240315	112000	17678490	8920	8920	8920	8920	0
491	20240315	111900	17678490	8920	8920	8920	8920	0
492	20240315	111800	17678490	8920	8920	8920	8920	0
493	20240315	111700	17678490	8920	8920	8920	8920	0
494	20240315	111600	17678490	8920	8920	8920	8920	0
495	20240315	111500	17678490	8920	8920	8920	8920	0
496	20240315	111400	17678490	8920	8920	8920	8920	0
497	20240315	111300	17678490	8920	8920	8920	8920	0
498	20240315	111200	17678490	8920	8920	8920	8920	0
499	20240315	111100	17678490	8920	8920	8920	8920	0
500	20240315	111000	17678490	8920	8920	8920	8920	0
501	20240315	110900	17678490	8920	8920	8920	8920	2
502	20240315	110800	17660650	8850	8850	8850	8850	0
503	20240315	110700	17660650	8850	8850	8850	8850	0
504	20240315	110600	17660650	8850	8850	8850	8850	0
505	20240315	110500	17660650	8850	8850	8850	8850	0
506	20240315	110400	17660650	8850	8850	8850	8850	0
507	20240315	110300	17660650	8850	8850	8850	8850	0
508	20240315	110200	17660650	8850	8850	8850	8850	0
509	20240315	110100	17660650	8850	8850	8850	8850	0
510	20240315	110000	17660650	8850	8850	8850	8850	0
511	20240315	105900	17660650	8850	8850	8850	8850	1
512	20240315	105800	17651800	8850	8850	8850	8850	0
513	20240315	105700	17651800	8850	8850	8850	8850	0
514	20240315	105600	17651800	8850	8850	8850	8850	0
515	20240315	105500	17651800	8850	8850	8850	8850	0
516	20240315	105400	17651800	8850	8850	8850	8850	5
517	20240315	105300	17607550	8950	8950	8950	8950	0
518	20240315	105200	17607550	8950	8950	8950	8950	0
519	20240315	105100	17607550	8950	8950	8950	8950	0
520	20240315	105000	17607550	8950	8950	8950	8950	0
521	20240315	104900	17607550	8950	8950	8950	8950	0
522	20240315	104800	17607550	8950	8950	8950	8950	0
523	20240315	104700	17607550	8950	8950	8950	8950	0
524	20240315	104600	17607550	8950	8950	8950	8950	0
525	20240315	104500	17607550	8950	8950	8950	8950	0
526	20240315	104400	17607550	8950	8950	8950	8950	0
527	20240315	104300	17607550	8950	8950	8950	8950	0
528	20240315	104200	17607550	8950	8950	8950	8950	0
529	20240315	104100	17607550	8950	8950	8950	8950	1
530	20240315	104000	17598600	8930	8930	8930	8930	4
531	20240315	103900	17562880	8930	8930	8930	8930	0
532	20240315	103800	17562880	8930	8930	8930	8930	0
533	20240315	103700	17562880	8930	8930	8930	8930	0
534	20240315	103600	17562880	8930	8930	8930	8930	0
535	20240315	103500	17562880	8930	8930	8930	8930	0
536	20240315	103400	17562880	8930	8930	8930	8930	0
537	20240315	103300	17562880	8930	8930	8930	8930	0
538	20240315	103200	17562880	8930	8930	8930	8930	101
539	20240315	103100	16660950	8950	8950	8950	8950	1
540	20240315	103000	16652000	8930	8930	8930	8930	181
541	20240315	102900	15035670	8930	8930	8930	8930	118
542	20240315	102800	13981930	8930	8930	8930	8930	0
543	20240315	102700	13981930	8930	8930	8930	8930	32
544	20240315	102600	13696170	8900	8930	8930	8900	11
545	20240315	102500	13598240	8830	8850	8850	8830	473
546	20240315	102400	9412590	8930	8930	8930	8930	0
547	20240315	102300	9412590	8930	8930	8930	8930	0
548	20240315	102200	9412590	8930	8930	8930	8930	0
549	20240315	102100	9412590	8930	8930	8930	8930	0
550	20240315	102000	9412590	8930	8930	8930	8930	0
551	20240315	101900	9412590	8930	8930	8930	8930	2
552	20240315	101800	9394730	8950	8950	8950	8950	0
553	20240315	101700	9394730	8950	8950	8950	8950	0
554	20240315	101600	9394730	8950	8950	8950	8950	0
555	20240315	101500	9394730	8950	8890	8950	8850	145
556	20240315	101400	8109470	8950	8950	8950	8950	0
557	20240315	101300	8109470	8950	8950	8950	8950	0
558	20240315	101200	8109470	8950	8950	8950	8950	1
559	20240315	101100	8100520	8890	8890	8890	8890	0
560	20240315	101000	8100520	8890	8890	8890	8890	1
561	20240315	100900	8091630	8960	8960	8960	8960	0
562	20240315	100800	8091630	8960	8960	8960	8960	0
563	20240315	100700	8091630	8960	8960	8960	8960	0
564	20240315	100600	8091630	8960	8960	8960	8960	0
565	20240315	100500	8091630	8960	8960	8960	8960	0
566	20240315	100400	8091630	8960	8960	8960	8960	0
567	20240315	100300	8091630	8960	8960	8960	8960	0
568	20240315	100200	8091630	8960	8960	8960	8960	0
569	20240315	100100	8091630	8960	8960	8960	8960	0
570	20240315	100000	8091630	8960	8960	8960	8960	0
571	20240315	095900	8091630	8960	8960	8960	8960	0
572	20240315	095800	8091630	8960	8960	8960	8960	5
573	20240315	095700	8046830	8960	8930	8960	8930	56
574	20240315	095600	7546720	8920	8900	8920	8900	13
575	20240315	095500	7430800	8900	8900	8900	8900	0
576	20240315	095400	7430800	8900	8900	8900	8900	1
577	20240315	095300	7421900	8900	8900	8900	8900	0
578	20240315	095200	7421900	8900	8900	8900	8900	0
579	20240315	095100	7421900	8900	8900	8900	8900	0
580	20240315	095000	7421900	8900	8900	8900	8900	0
581	20240315	094900	7421900	8900	8900	8900	8900	8
582	20240315	094800	7350700	8900	8900	8900	8900	10
583	20240315	094700	7261700	8920	8910	8920	8910	11
584	20240315	094600	7163680	8910	8910	8910	8910	1
585	20240315	094500	7154770	8930	8930	8930	8930	0
586	20240315	094400	7154770	8930	8930	8930	8930	0
587	20240315	094300	7154770	8930	8930	8930	8930	0
588	20240315	094200	7154770	8930	8930	8930	8930	0
589	20240315	094100	7154770	8930	8930	8930	8930	0
590	20240315	094000	7154770	8930	8930	8930	8930	0
591	20240315	093900	7154770	8930	8930	8930	8930	100
592	20240315	093800	6261770	8930	8930	8930	8930	0
593	20240315	093700	6261770	8930	8930	8930	8930	1
594	20240315	093600	6252840	8850	8850	8850	8850	0
595	20240315	093500	6252840	8850	8850	8850	8850	41
596	20240315	093400	5889990	8930	8930	8930	8930	0
597	20240315	093300	5889990	8930	8930	8930	8930	0
598	20240315	093200	5889990	8930	8930	8930	8930	0
599	20240315	093100	5889990	8930	8870	8930	8850	193
600	20240315	093000	4179150	8860	8860	8860	8860	0
601	20240315	092900	4179150	8860	8860	8860	8860	0
602	20240315	092800	4179150	8860	8860	8860	8860	0
603	20240315	092700	4179150	8860	8860	8860	8860	0
604	20240315	092600	4179150	8860	8860	8860	8860	0
605	20240315	092500	4179150	8860	8860	8860	8860	0
606	20240315	092400	4179150	8860	8860	8860	8860	0
607	20240315	092300	4179150	8860	8860	8860	8860	0
608	20240315	092200	4179150	8860	8860	8860	8860	0
609	20240315	092100	4179150	8860	8860	8860	8860	0
610	20240315	092000	4179150	8860	8870	8870	8860	36
611	20240315	091900	3860140	8940	8940	8940	8940	1
612	20240315	091800	3851200	8940	8940	8940	8940	0
613	20240315	091700	3851200	8940	8940	8940	8940	0
614	20240315	091600	3851200	8940	8940	8940	8940	0
615	20240315	091500	3851200	8940	8940	8940	8940	0
616	20240315	091400	3851200	8940	8940	8940	8940	2
617	20240315	091300	3833320	8940	8940	8940	8940	2
618	20240315	091200	3815440	8950	8950	8950	8950	0
619	20240315	091100	3815440	8950	8950	8950	8950	2
620	20240315	091000	3797540	8940	8940	8940	8940	0
621	20240315	090900	3797540	8940	8940	8940	8940	101
622	20240315	090800	2894600	8990	8990	8990	8990	0
623	20240315	090700	2894600	8990	8990	8990	8990	0
624	20240315	090600	2894600	8990	8990	8990	8990	0
625	20240315	090500	2894600	8990	8990	8990	8990	0
626	20240315	090400	2894600	8990	8990	8990	8990	0
627	20240315	090300	2894600	8990	8990	8990	8990	0
628	20240315	090200	2894600	8990	8990	9000	8990	109
629	20240315	090100	1914520	8990	8990	8990	8990	206
630	20240315	090000	62580	8940	8940	8940	8940	7