KissMeData/030610/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	191200	462207610	5340	5340	5340	5340	15836
3	20240314	191100	462207610	5340	5340	5340	5340	0
4	20240314	191000	462207610	5340	5340	5340	5340	0
5	20240314	190900	462207610	5340	5340	5340	5340	0
6	20240314	190800	462207610	5340	5340	5340	5340	0
7	20240314	190700	462207610	5340	5340	5340	5340	0
8	20240314	190600	462207610	5340	5340	5340	5340	0
9	20240314	190500	462207610	5340	5340	5340	5340	0
10	20240314	190400	462207610	5340	5340	5340	5340	0
11	20240314	190300	462207610	5340	5340	5340	5340	0
12	20240314	190200	462207610	5340	5340	5340	5340	0
13	20240314	190100	462207610	5340	5340	5340	5340	0
14	20240314	190000	462207610	5340	5340	5340	5340	0
15	20240314	185900	462207610	5340	5340	5340	5340	0
16	20240314	185800	462207610	5340	5340	5340	5340	0
17	20240314	185700	462207610	5340	5340	5340	5340	0
18	20240314	185600	462207610	5340	5340	5340	5340	0
19	20240314	185500	462207610	5340	5340	5340	5340	0
20	20240314	185400	462207610	5340	5340	5340	5340	0
21	20240314	185300	462207610	5340	5340	5340	5340	0
22	20240314	185200	462207610	5340	5340	5340	5340	0
23	20240314	185100	462207610	5340	5340	5340	5340	0
24	20240314	185000	462207610	5340	5340	5340	5340	0
25	20240314	184900	462207610	5340	5340	5340	5340	0
26	20240314	184800	462207610	5340	5340	5340	5340	0
27	20240314	184700	462207610	5340	5340	5340	5340	0
28	20240314	184600	462207610	5340	5340	5340	5340	0
29	20240314	184500	462207610	5340	5340	5340	5340	0
30	20240314	184400	462207610	5340	5340	5340	5340	0
31	20240314	184300	462207610	5340	5340	5340	5340	0
32	20240314	184200	462207610	5340	5340	5340	5340	15836
33	20240314	184100	462207610	5340	5340	5340	5340	0
34	20240314	184000	462207610	5340	5340	5340	5340	0
35	20240314	183900	462207610	5340	5340	5340	5340	0
36	20240314	183800	462207610	5340	5340	5340	5340	0
37	20240314	183700	462207610	5340	5340	5340	5340	0
38	20240314	183600	462207610	5340	5340	5340	5340	0
39	20240314	183500	462207610	5340	5340	5340	5340	0
40	20240314	183400	462207610	5340	5340	5340	5340	0
41	20240314	183300	462207610	5340	5340	5340	5340	0
42	20240314	183200	462207610	5340	5340	5340	5340	0
43	20240314	183100	462207610	5340	5340	5340	5340	0
44	20240314	183000	462207610	5340	5340	5340	5340	0
45	20240314	182900	462207610	5340	5340	5340	5340	0
46	20240314	182800	462207610	5340	5340	5340	5340	0
47	20240314	182700	462207610	5340	5340	5340	5340	0
48	20240314	182600	462207610	5340	5340	5340	5340	0
49	20240314	182500	462207610	5340	5340	5340	5340	0
50	20240314	182400	462207610	5340	5340	5340	5340	0
51	20240314	182300	462207610	5340	5340	5340	5340	0
52	20240314	182200	462207610	5340	5340	5340	5340	0
53	20240314	182100	462207610	5340	5340	5340	5340	0
54	20240314	182000	462207610	5340	5340	5340	5340	0
55	20240314	181900	462207610	5340	5340	5340	5340	0
56	20240314	181800	462207610	5340	5340	5340	5340	0
57	20240314	181700	462207610	5340	5340	5340	5340	0
58	20240314	181600	462207610	5340	5340	5340	5340	0
59	20240314	181500	462207610	5340	5340	5340	5340	0
60	20240314	181400	462207610	5340	5340	5340	5340	0
61	20240314	181300	462207610	5340	5340	5340	5340	0
62	20240314	181200	462207610	5340	5340	5340	5340	15836
63	20240314	181100	462207610	5340	5340	5340	5340	0
64	20240314	181000	462207610	5340	5340	5340	5340	0
65	20240314	180900	462207610	5340	5340	5340	5340	0
66	20240314	180800	462207610	5340	5340	5340	5340	0
67	20240314	180700	462207610	5340	5340	5340	5340	0
68	20240314	180600	462207610	5340	5340	5340	5340	0
69	20240314	180500	462207610	5340	5340	5340	5340	0
70	20240314	180400	462207610	5340	5340	5340	5340	0
71	20240314	180300	462207610	5340	5340	5340	5340	0
72	20240314	180200	462207610	5340	5340	5340	5340	0
73	20240314	180100	462207610	5340	5340	5340	5340	0
74	20240314	180000	462207610	5340	5340	5340	5340	0
75	20240314	175900	462207610	5340	5340	5340	5340	0
76	20240314	175800	462207610	5340	5340	5340	5340	0
77	20240314	175700	462207610	5340	5340	5340	5340	0
78	20240314	175600	462207610	5340	5340	5340	5340	0
79	20240314	175500	462207610	5340	5340	5340	5340	0
80	20240314	175400	462207610	5340	5340	5340	5340	0
81	20240314	175300	462207610	5340	5340	5340	5340	0
82	20240314	175200	462207610	5340	5340	5340	5340	0
83	20240314	175100	462207610	5340	5340	5340	5340	0
84	20240314	175000	462207610	5340	5340	5340	5340	0
85	20240314	174900	462207610	5340	5340	5340	5340	0
86	20240314	174800	462207610	5340	5340	5340	5340	0
87	20240314	174700	462207610	5340	5340	5340	5340	0
88	20240314	174600	462207610	5340	5340	5340	5340	0
89	20240314	174500	462207610	5340	5340	5340	5340	0
90	20240314	174400	462207610	5340	5340	5340	5340	0
91	20240314	174300	462207610	5340	5340	5340	5340	0
92	20240314	174200	462207610	5340	5340	5340	5340	15836
93	20240314	174100	462207610	5340	5340	5340	5340	0
94	20240314	174000	462207610	5340	5340	5340	5340	0
95	20240314	173900	462207610	5340	5340	5340	5340	0
96	20240314	173800	462207610	5340	5340	5340	5340	0
97	20240314	173700	462207610	5340	5340	5340	5340	0
98	20240314	173600	462207610	5340	5340	5340	5340	0
99	20240314	173500	462207610	5340	5340	5340	5340	0
100	20240314	173400	462207610	5340	5340	5340	5340	0
101	20240314	173300	462207610	5340	5340	5340	5340	0
102	20240314	173200	462207610	5340	5340	5340	5340	0
103	20240314	173100	462207610	5340	5340	5340	5340	0
104	20240314	173000	462207610	5340	5340	5340	5340	0
105	20240314	172900	462207610	5340	5340	5340	5340	0
106	20240314	172800	462207610	5340	5340	5340	5340	0
107	20240314	172700	462207610	5340	5340	5340	5340	0
108	20240314	172600	462207610	5340	5340	5340	5340	0
109	20240314	172500	462207610	5340	5340	5340	5340	0
110	20240314	172400	462207610	5340	5340	5340	5340	0
111	20240314	172300	462207610	5340	5340	5340	5340	0
112	20240314	172200	462207610	5340	5340	5340	5340	0
113	20240314	172100	462207610	5340	5340	5340	5340	0
114	20240314	172000	462207610	5340	5340	5340	5340	0
115	20240314	171900	462207610	5340	5340	5340	5340	0
116	20240314	171800	462207610	5340	5340	5340	5340	0
117	20240314	171700	462207610	5340	5340	5340	5340	0
118	20240314	171600	462207610	5340	5340	5340	5340	0
119	20240314	171500	462207610	5340	5340	5340	5340	0
120	20240314	171400	462207610	5340	5340	5340	5340	0
121	20240314	171300	462207610	5340	5340	5340	5340	0
122	20240314	171200	462207610	5340	5340	5340	5340	15836
123	20240314	171100	462207610	5340	5340	5340	5340	0
124	20240314	171000	462207610	5340	5340	5340	5340	0
125	20240314	170900	462207610	5340	5340	5340	5340	0
126	20240314	170800	462207610	5340	5340	5340	5340	0
127	20240314	170700	462207610	5340	5340	5340	5340	0
128	20240314	170600	462207610	5340	5340	5340	5340	0
129	20240314	170500	462207610	5340	5340	5340	5340	0
130	20240314	170400	462207610	5340	5340	5340	5340	0
131	20240314	170300	462207610	5340	5340	5340	5340	0
132	20240314	170200	462207610	5340	5340	5340	5340	0
133	20240314	170100	462207610	5340	5340	5340	5340	0
134	20240314	170000	462207610	5340	5340	5340	5340	0
135	20240314	165900	462207610	5340	5340	5340	5340	0
136	20240314	165800	462207610	5340	5340	5340	5340	0
137	20240314	165700	462207610	5340	5340	5340	5340	0
138	20240314	165600	462207610	5340	5340	5340	5340	0
139	20240314	165500	462207610	5340	5340	5340	5340	0
140	20240314	165400	462207610	5340	5340	5340	5340	0
141	20240314	165300	462207610	5340	5340	5340	5340	0
142	20240314	165200	462207610	5340	5340	5340	5340	0
143	20240314	165100	462207610	5340	5340	5340	5340	0
144	20240314	165000	462207610	5340	5340	5340	5340	0
145	20240314	164900	462207610	5340	5340	5340	5340	0
146	20240314	164800	462207610	5340	5340	5340	5340	0
147	20240314	164700	462207610	5340	5340	5340	5340	0
148	20240314	164600	462207610	5340	5340	5340	5340	0
149	20240314	164500	462207610	5340	5340	5340	5340	0
150	20240314	164400	462207610	5340	5340	5340	5340	0
151	20240314	164300	462207610	5340	5340	5340	5340	0
152	20240314	164200	462207610	5340	5340	5340	5340	15836
153	20240314	164100	462207610	5340	5340	5340	5340	0
154	20240314	164000	462207610	5340	5340	5340	5340	0
155	20240314	163900	462207610	5340	5340	5340	5340	0
156	20240314	163800	462207610	5340	5340	5340	5340	0
157	20240314	163700	462207610	5340	5340	5340	5340	0
158	20240314	163600	462207610	5340	5340	5340	5340	0
159	20240314	163500	462207610	5340	5340	5340	5340	0
160	20240314	163400	462207610	5340	5340	5340	5340	0
161	20240314	163300	462207610	5340	5340	5340	5340	0
162	20240314	163200	462207610	5340	5340	5340	5340	0
163	20240314	163100	462207610	5340	5340	5340	5340	0
164	20240314	163000	462207610	5340	5340	5340	5340	0
165	20240314	162900	462207610	5340	5340	5340	5340	0
166	20240314	162800	462207610	5340	5340	5340	5340	0
167	20240314	162700	462207610	5340	5340	5340	5340	0
168	20240314	162600	462207610	5340	5340	5340	5340	0
169	20240314	162500	462207610	5340	5340	5340	5340	0
170	20240314	162400	462207610	5340	5340	5340	5340	0
171	20240314	162300	462207610	5340	5340	5340	5340	0
172	20240314	162200	462207610	5340	5340	5340	5340	0
173	20240314	162100	462207610	5340	5340	5340	5340	0
174	20240314	162000	462207610	5340	5340	5340	5340	0
175	20240314	161900	462207610	5340	5340	5340	5340	0
176	20240314	161800	462207610	5340	5340	5340	5340	0
177	20240314	161700	462207610	5340	5340	5340	5340	0
178	20240314	161600	462207610	5340	5340	5340	5340	0
179	20240314	161500	462207610	5340	5340	5340	5340	0
180	20240314	161400	462207610	5340	5340	5340	5340	0
181	20240314	161300	462207610	5340	5340	5340	5340	0
182	20240314	161200	462207610	5340	5340	5340	5340	15836
183	20240314	161100	462207610	5340	5340	5340	5340	0
184	20240314	161000	462207610	5340	5340	5340	5340	0
185	20240314	160900	462207610	5340	5340	5340	5340	0
186	20240314	160800	462207610	5340	5340	5340	5340	0
187	20240314	160700	462207610	5340	5340	5340	5340	0
188	20240314	160600	462207610	5340	5340	5340	5340	0
189	20240314	160500	462207610	5340	5340	5340	5340	0
190	20240314	160400	462207610	5340	5340	5340	5340	0
191	20240314	160300	462207610	5340	5340	5340	5340	0
192	20240314	160200	462207610	5340	5340	5340	5340	0
193	20240314	160100	462207610	5340	5340	5340	5340	0
194	20240314	160000	462207610	5340	5340	5340	5340	0
195	20240314	155900	462207610	5340	5340	5340	5340	0
196	20240314	155800	462207610	5340	5340	5340	5340	0
197	20240314	155700	462207610	5340	5340	5340	5340	0
198	20240314	155600	462207610	5340	5340	5340	5340	0
199	20240314	155500	462207610	5340	5340	5340	5340	0
200	20240314	155400	462207610	5340	5340	5340	5340	0
201	20240314	155300	462207610	5340	5340	5340	5340	0
202	20240314	155200	462207610	5340	5340	5340	5340	0
203	20240314	155100	462207610	5340	5340	5340	5340	0
204	20240314	155000	462207610	5340	5340	5340	5340	0
205	20240314	154900	462207610	5340	5340	5340	5340	0
206	20240314	154800	462207610	5340	5340	5340	5340	0
207	20240314	154700	462207610	5340	5340	5340	5340	0
208	20240314	154600	462207610	5340	5340	5340	5340	0
209	20240314	154500	462207610	5340	5340	5340	5340	0
210	20240314	154400	462207610	5340	5340	5340	5340	0
211	20240314	154300	462207610	5340	5340	5340	5340	0
212	20240314	154200	462207610	5340	5340	5340	5340	15836
213	20240314	154100	462207610	5340	5340	5340	5340	0
214	20240314	154000	462207610	5340	5340	5340	5340	0
215	20240314	153900	462207610	5340	5340	5340	5340	0
216	20240314	153800	462207610	5340	5340	5340	5340	0
217	20240314	153700	462207610	5340	5340	5340	5340	0
218	20240314	153600	462207610	5340	5340	5340	5340	0
219	20240314	153500	462207610	5340	5340	5340	5340	0
220	20240314	153400	462207610	5340	5340	5340	5340	0
221	20240314	153300	462207610	5340	5340	5340	5340	0
222	20240314	153200	462207610	5340	5340	5340	5340	0
223	20240314	153100	462207610	5340	5340	5340	5340	0
224	20240314	153000	462207610	5340	5340	5340	5340	15836
225	20240314	152900	377643370	5350	5350	5350	5350	0
226	20240314	152800	377643370	5350	5350	5350	5350	0
227	20240314	152700	377643370	5350	5350	5350	5350	0
228	20240314	152600	377643370	5350	5350	5350	5350	0
229	20240314	152500	377643370	5350	5350	5350	5350	0
230	20240314	152400	377643370	5350	5350	5350	5350	0
231	20240314	152300	377643370	5350	5350	5350	5350	0
232	20240314	152200	377643370	5350	5350	5350	5350	0
233	20240314	152100	377643370	5350	5350	5350	5350	0
234	20240314	152000	377643370	5350	5350	5350	5350	0
235	20240314	151900	377643370	5350	5350	5350	5350	0
236	20240314	151800	377643370	5350	5350	5350	5350	0
237	20240314	151700	377643370	5350	5350	5350	5350	0
238	20240314	151600	377643370	5350	5360	5360	5350	2016
239	20240314	151500	366855860	5360	5370	5390	5360	4905
240	20240314	151400	340486020	5370	5370	5370	5370	11
241	20240314	151300	340426950	5370	5370	5370	5370	0
242	20240314	151200	340426950	5370	5370	5370	5370	460
243	20240314	151100	337956750	5370	5370	5370	5370	17
244	20240314	151000	337865460	5370	5370	5370	5370	417
245	20240314	150900	335626170	5370	5370	5370	5370	1487
246	20240314	150800	327640980	5350	5370	5370	5350	7
247	20240314	150700	327603490	5370	5370	5370	5370	55
248	20240314	150600	327308140	5370	5370	5370	5370	0
249	20240314	150500	327308140	5370	5370	5370	5370	0
250	20240314	150400	327308140	5370	5370	5370	5370	0
251	20240314	150300	327308140	5370	5350	5370	5350	2
252	20240314	150200	327297420	5370	5370	5370	5370	0
253	20240314	150100	327297420	5370	5370	5370	5370	0
254	20240314	150000	327297420	5370	5370	5370	5370	0
255	20240314	145900	327297420	5370	5370	5370	5370	120
256	20240314	145800	326653020	5370	5370	5370	5370	1
257	20240314	145700	326647650	5360	5360	5360	5360	0
258	20240314	145600	326647650	5360	5360	5370	5360	13
259	20240314	145500	326577910	5370	5360	5370	5360	96
260	20240314	145400	326063250	5360	5360	5360	5360	0
261	20240314	145300	326063250	5360	5360	5360	5360	426
262	20240314	145200	323779890	5370	5370	5370	5370	1
263	20240314	145100	323774520	5360	5350	5360	5350	11
264	20240314	145000	323715660	5360	5360	5360	5360	505
265	20240314	144900	321008860	5370	5370	5370	5370	3
266	20240314	144800	320992750	5370	5370	5370	5370	6
267	20240314	144700	320960530	5360	5360	5370	5360	1391
268	20240314	144600	313498060	5360	5360	5360	5360	0
269	20240314	144500	313498060	5360	5360	5360	5360	3
270	20240314	144400	313481980	5360	5360	5370	5360	3
271	20240314	144300	313465890	5370	5360	5370	5360	14
272	20240314	144200	313390780	5370	5360	5370	5350	422
273	20240314	144100	311126010	5360	5360	5360	5360	437
274	20240314	144000	308783690	5360	5350	5360	5350	2626
275	20240314	143900	294708680	5360	5360	5360	5360	15
276	20240314	143800	294628280	5360	5360	5360	5360	0
277	20240314	143700	294628280	5360	5360	5360	5360	0
278	20240314	143600	294628280	5360	5360	5360	5360	0
279	20240314	143500	294628280	5360	5350	5360	5350	4
280	20240314	143400	294606860	5360	5350	5360	5350	21
281	20240314	143300	294494470	5350	5350	5350	5350	0
282	20240314	143200	294494470	5350	5350	5350	5350	0
283	20240314	143100	294494470	5350	5350	5350	5350	0
284	20240314	143000	294494470	5350	5350	5350	5350	0
285	20240314	142900	294494470	5350	5350	5350	5350	0
286	20240314	142800	294494470	5350	5350	5350	5350	0
287	20240314	142700	294494470	5350	5350	5350	5350	0
288	20240314	142600	294494470	5350	5350	5360	5350	16
289	20240314	142500	294408850	5360	5350	5360	5350	969
290	20240314	142400	289224680	5350	5350	5350	5340	51
291	20240314	142300	288952180	5340	5340	5340	5340	2
292	20240314	142200	288941500	5340	5340	5340	5340	4
293	20240314	142100	288920140	5340	5340	5340	5340	32
294	20240314	142000	288749260	5340	5340	5340	5340	0
295	20240314	141900	288749260	5340	5340	5340	5340	0
296	20240314	141800	288749260	5340	5340	5340	5340	35
297	20240314	141700	288562360	5340	5340	5340	5340	0
298	20240314	141600	288562360	5340	5340	5340	5340	1
299	20240314	141500	288557020	5340	5340	5340	5340	0
300	20240314	141400	288557020	5340	5340	5340	5340	104
301	20240314	141300	288001660	5350	5350	5350	5350	0
302	20240314	141200	288001660	5350	5350	5350	5350	0
303	20240314	141100	288001660	5350	5350	5350	5350	0
304	20240314	141000	288001660	5350	5350	5350	5350	0
305	20240314	140900	288001660	5350	5350	5350	5350	0
306	20240314	140800	288001660	5350	5350	5350	5350	0
307	20240314	140700	288001660	5350	5340	5350	5340	2596
308	20240314	140600	274136360	5340	5340	5340	5340	0
309	20240314	140500	274136360	5340	5340	5340	5340	0
310	20240314	140400	274136360	5340	5340	5340	5340	0
311	20240314	140300	274136360	5340	5340	5340	5340	0
312	20240314	140200	274136360	5340	5340	5340	5340	0
313	20240314	140100	274136360	5340	5340	5340	5340	0
314	20240314	140000	274136360	5340	5340	5340	5340	10
315	20240314	135900	274082960	5340	5340	5340	5340	2
316	20240314	135800	274072280	5340	5340	5340	5340	0
317	20240314	135700	274072280	5340	5350	5350	5340	4
318	20240314	135600	274050910	5340	5350	5350	5340	6
319	20240314	135500	274018840	5340	5340	5340	5340	2029
320	20240314	135400	263183980	5340	5340	5340	5340	0
321	20240314	135300	263183980	5340	5340	5340	5340	0
322	20240314	135200	263183980	5340	5340	5340	5340	0
323	20240314	135100	263183980	5340	5340	5340	5340	0
324	20240314	135000	263183980	5340	5340	5340	5340	3700
325	20240314	134900	243425980	5350	5350	5360	5350	3
326	20240314	134800	243409920	5350	5350	5350	5350	35
327	20240314	134700	243222670	5350	5350	5350	5350	0
328	20240314	134600	243222670	5350	5350	5350	5350	104
329	20240314	134500	242666270	5360	5350	5360	5350	6
330	20240314	134400	242634150	5350	5350	5350	5350	0
331	20240314	134300	242634150	5350	5350	5350	5350	0
332	20240314	134200	242634150	5350	5350	5350	5350	0
333	20240314	134100	242634150	5350	5350	5350	5350	0
334	20240314	134000	242634150	5350	5350	5350	5350	0
335	20240314	133900	242634150	5350	5350	5360	5350	7
336	20240314	133800	242596670	5360	5350	5360	5350	10
337	20240314	133700	242543120	5360	5350	5360	5350	1002
338	20240314	133600	237182410	5350	5350	5350	5350	1000
339	20240314	133500	231832410	5350	5350	5350	5350	1
340	20240314	133400	231827060	5350	5350	5350	5350	0
341	20240314	133300	231827060	5350	5350	5350	5350	0
342	20240314	133200	231827060	5350	5350	5350	5350	0
343	20240314	133100	231827060	5350	5350	5350	5350	10
344	20240314	133000	231773560	5360	5360	5360	5360	1
345	20240314	132900	231768200	5350	5350	5350	5350	1003
346	20240314	132800	226402150	5360	5350	5360	5350	1010
347	20240314	132700	220998550	5360	5360	5360	5360	0
348	20240314	132600	220998550	5360	5360	5360	5360	1
349	20240314	132500	220993190	5350	5350	5350	5350	0
350	20240314	132400	220993190	5350	5350	5350	5350	0
351	20240314	132300	220993190	5350	5350	5350	5350	1500
352	20240314	132200	212968190	5350	5350	5350	5350	0
353	20240314	132100	212968190	5350	5350	5350	5350	0
354	20240314	132000	212968190	5350	5350	5350	5350	1
355	20240314	131900	212962840	5350	5350	5350	5350	0
356	20240314	131800	212962840	5350	5350	5350	5350	0
357	20240314	131700	212962840	5350	5350	5350	5350	5
358	20240314	131600	212936090	5350	5360	5360	5350	38
359	20240314	131500	212732490	5360	5360	5360	5360	0
360	20240314	131400	212732490	5360	5360	5360	5360	0
361	20240314	131300	212732490	5360	5350	5360	5350	11
362	20240314	131200	212673540	5360	5350	5360	5350	3092
363	20240314	131100	196131320	5350	5350	5350	5350	1
364	20240314	131000	196125970	5340	5340	5340	5340	5
365	20240314	130900	196099270	5340	5340	5340	5340	1794
366	20240314	130800	186519310	5330	5330	5330	5330	0
367	20240314	130700	186519310	5330	5330	5330	5330	35
368	20240314	130600	186332760	5340	5340	5340	5340	1
369	20240314	130500	186327420	5340	5340	5340	5340	0
370	20240314	130400	186327420	5340	5340	5340	5340	0
371	20240314	130300	186327420	5340	5340	5340	5340	4
372	20240314	130200	186306060	5340	5340	5340	5340	0
373	20240314	130100	186306060	5340	5340	5340	5340	0
374	20240314	130000	186306060	5340	5340	5340	5340	0
375	20240314	125900	186306060	5340	5340	5340	5340	1
376	20240314	125800	186300720	5340	5340	5340	5340	0
377	20240314	125700	186300720	5340	5340	5340	5340	5
378	20240314	125600	186274020	5340	5340	5340	5340	0
379	20240314	125500	186274020	5340	5340	5340	5340	4
380	20240314	125400	186252660	5340	5340	5340	5340	0
381	20240314	125300	186252660	5340	5340	5340	5340	1
382	20240314	125200	186247320	5340	5340	5340	5340	5
383	20240314	125100	186220620	5340	5340	5340	5340	0
384	20240314	125000	186220620	5340	5340	5340	5340	0
385	20240314	124900	186220620	5340	5340	5340	5340	0
386	20240314	124800	186220620	5340	5340	5340	5340	0
387	20240314	124700	186220620	5340	5330	5340	5330	3
388	20240314	124600	186204610	5340	5330	5340	5330	1993
389	20240314	124500	175581910	5330	5330	5330	5330	0
390	20240314	124400	175581910	5330	5330	5330	5330	0
391	20240314	124300	175581910	5330	5330	5330	5330	73
392	20240314	124200	175192820	5330	5340	5340	5330	2744
393	20240314	124100	160564860	5350	5350	5350	5350	0
394	20240314	124000	160564860	5350	5350	5350	5350	1
395	20240314	123900	160559510	5340	5340	5340	5340	45
396	20240314	123800	160319210	5340	5340	5340	5340	0
397	20240314	123700	160319210	5340	5340	5340	5340	17
398	20240314	123600	160228430	5340	5340	5340	5340	0
399	20240314	123500	160228430	5340	5350	5350	5340	94
400	20240314	123400	159726450	5350	5350	5350	5350	0
401	20240314	123300	159726450	5350	5350	5350	5350	1
402	20240314	123200	159721100	5340	5340	5340	5340	100
403	20240314	123100	159187100	5340	5340	5340	5340	0
404	20240314	123000	159187100	5340	5340	5340	5340	90
405	20240314	122900	158706500	5340	5340	5340	5340	0
406	20240314	122800	158706500	5340	5340	5340	5340	35
407	20240314	122700	158519600	5350	5350	5350	5350	0
408	20240314	122600	158519600	5350	5350	5350	5350	0
409	20240314	122500	158519600	5350	5350	5350	5350	0
410	20240314	122400	158519600	5350	5350	5350	5350	1
411	20240314	122300	158514250	5340	5340	5340	5340	35
412	20240314	122200	158327350	5350	5350	5350	5350	0
413	20240314	122100	158327350	5350	5350	5350	5350	0
414	20240314	122000	158327350	5350	5350	5350	5350	0
415	20240314	121900	158327350	5350	5340	5350	5340	264
416	20240314	121800	156915090	5340	5340	5340	5340	128
417	20240314	121700	156231570	5350	5350	5350	5350	0
418	20240314	121600	156231570	5350	5350	5350	5350	0
419	20240314	121500	156231570	5350	5350	5350	5350	0
420	20240314	121400	156231570	5350	5350	5350	5350	0
421	20240314	121300	156231570	5350	5350	5350	5350	0
422	20240314	121200	156231570	5350	5350	5350	5350	0
423	20240314	121100	156231570	5350	5350	5350	5350	0
424	20240314	121000	156231570	5350	5350	5350	5350	0
425	20240314	120900	156231570	5350	5350	5350	5350	0
426	20240314	120800	156231570	5350	5340	5350	5340	36
427	20240314	120700	156039320	5340	5340	5340	5340	0
428	20240314	120600	156039320	5340	5340	5340	5340	0
429	20240314	120500	156039320	5340	5340	5340	5340	40
430	20240314	120400	155825720	5340	5340	5340	5340	0
431	20240314	120300	155825720	5340	5340	5340	5340	0
432	20240314	120200	155825720	5340	5340	5340	5340	1
433	20240314	120100	155820380	5340	5340	5340	5340	0
434	20240314	120000	155820380	5340	5340	5340	5340	0
435	20240314	115900	155820380	5340	5340	5340	5340	0
436	20240314	115800	155820380	5340	5340	5340	5340	0
437	20240314	115700	155820380	5340	5340	5340	5340	156
438	20240314	115600	154987340	5340	5340	5340	5340	0
439	20240314	115500	154987340	5340	5340	5340	5340	0
440	20240314	115400	154987340	5340	5340	5340	5340	0
441	20240314	115300	154987340	5340	5340	5340	5340	0
442	20240314	115200	154987340	5340	5340	5340	5340	0
443	20240314	115100	154987340	5340	5340	5340	5340	0
444	20240314	115000	154987340	5340	5340	5340	5340	0
445	20240314	114900	154987340	5340	5340	5340	5340	0
446	20240314	114800	154987340	5340	5340	5340	5340	0
447	20240314	114700	154987340	5340	5340	5340	5340	0
448	20240314	114600	154987340	5340	5340	5340	5340	0
449	20240314	114500	154987340	5340	5340	5340	5340	0
450	20240314	114400	154987340	5340	5340	5340	5340	1
451	20240314	114300	154982000	5340	5340	5340	5340	0
452	20240314	114200	154982000	5340	5340	5340	5340	1
453	20240314	114100	154976660	5350	5350	5350	5350	10
454	20240314	114000	154923160	5350	5350	5350	5350	450
455	20240314	113900	152515660	5350	5350	5350	5350	0
456	20240314	113800	152515660	5350	5350	5350	5350	0
457	20240314	113700	152515660	5350	5350	5350	5350	200
458	20240314	113600	151445660	5350	5350	5350	5350	5
459	20240314	113500	151418910	5340	5340	5340	5340	0
460	20240314	113400	151418910	5340	5340	5340	5340	1
461	20240314	113300	151413570	5340	5340	5340	5340	0
462	20240314	113200	151413570	5340	5350	5350	5340	2
463	20240314	113100	151402880	5340	5350	5350	5340	1006
464	20240314	113000	146030790	5340	5340	5340	5340	0
465	20240314	112900	146030790	5340	5350	5350	5340	8
466	20240314	112800	145988030	5340	5340	5350	5340	964
467	20240314	112700	140840260	5340	5340	5340	5340	0
468	20240314	112600	140840260	5340	5340	5340	5340	3
469	20240314	112500	140824240	5340	5340	5340	5340	0
470	20240314	112400	140824240	5340	5340	5340	5340	0
471	20240314	112300	140824240	5340	5340	5340	5340	0
472	20240314	112200	140824240	5340	5340	5340	5340	0
473	20240314	112100	140824240	5340	5340	5340	5340	0
474	20240314	112000	140824240	5340	5340	5340	5340	0
475	20240314	111900	140824240	5340	5340	5340	5340	0
476	20240314	111800	140824240	5340	5340	5340	5340	0
477	20240314	111700	140824240	5340	5340	5340	5340	5
478	20240314	111600	140797540	5340	5340	5340	5340	0
479	20240314	111500	140797540	5340	5340	5340	5340	0
480	20240314	111400	140797540	5340	5340	5340	5340	44
481	20240314	111300	140562580	5350	5350	5350	5350	0
482	20240314	111200	140562580	5350	5350	5350	5350	0
483	20240314	111100	140562580	5350	5350	5350	5350	1
484	20240314	111000	140557230	5340	5350	5350	5340	156
485	20240314	110900	139724170	5350	5340	5350	5340	295
486	20240314	110800	138148860	5340	5330	5340	5330	1246
487	20240314	110700	131505220	5330	5330	5330	5330	0
488	20240314	110600	131505220	5330	5330	5330	5330	1
489	20240314	110500	131499890	5330	5330	5330	5330	0
490	20240314	110400	131499890	5330	5330	5330	5330	0
491	20240314	110300	131499890	5330	5330	5330	5330	0
492	20240314	110200	131499890	5330	5330	5330	5330	0
493	20240314	110100	131499890	5330	5350	5350	5330	471
494	20240314	110000	128984740	5340	5340	5340	5340	8
495	20240314	105900	128942020	5350	5340	5350	5340	1189
496	20240314	105800	122592570	5340	5340	5340	5340	1
497	20240314	105700	122587230	5340	5340	5340	5340	0
498	20240314	105600	122587230	5340	5340	5340	5340	0
499	20240314	105500	122587230	5340	5340	5340	5340	0
500	20240314	105400	122587230	5340	5340	5340	5340	0
501	20240314	105300	122587230	5340	5340	5340	5340	0
502	20240314	105200	122587230	5340	5340	5340	5340	0
503	20240314	105100	122587230	5340	5340	5340	5340	0
504	20240314	105000	122587230	5340	5350	5350	5340	83
505	20240314	104900	122143230	5350	5350	5350	5350	229
506	20240314	104800	120918080	5350	5350	5350	5350	5
507	20240314	104700	120891330	5350	5350	5350	5350	6
508	20240314	104600	120859230	5350	5350	5350	5350	0
509	20240314	104500	120859230	5350	5360	5360	5350	217
510	20240314	104400	119698270	5350	5350	5360	5340	106
511	20240314	104300	119132130	5340	5350	5360	5340	538
512	20240314	104200	116253830	5350	5330	5350	5320	11795
513	20240314	104100	53262100	5340	5330	5340	5330	12
514	20240314	104000	53198120	5340	5330	5340	5330	4
515	20240314	103900	53176780	5340	5340	5340	5340	0
516	20240314	103800	53176780	5340	5340	5340	5340	0
517	20240314	103700	53176780	5340	5340	5340	5320	1068
518	20240314	103600	47480730	5340	5340	5340	5340	20
519	20240314	103500	47373930	5340	5340	5340	5340	0
520	20240314	103400	47373930	5340	5340	5340	5340	0
521	20240314	103300	47373930	5340	5340	5340	5340	0
522	20240314	103200	47373930	5340	5340	5340	5340	0
523	20240314	103100	47373930	5340	5340	5340	5340	137
524	20240314	103000	46642350	5340	5340	5340	5340	10
525	20240314	102900	46588950	5330	5330	5330	5330	0
526	20240314	102800	46588950	5330	5330	5330	5330	22
527	20240314	102700	46471690	5330	5330	5330	5330	200
528	20240314	102600	45405690	5330	5330	5330	5330	0
529	20240314	102500	45405690	5330	5330	5330	5330	0
530	20240314	102400	45405690	5330	5330	5330	5330	31
531	20240314	102300	45240460	5330	5330	5330	5330	0
532	20240314	102200	45240460	5330	5330	5330	5330	0
533	20240314	102100	45240460	5330	5330	5330	5330	3
534	20240314	102000	45224470	5330	5330	5340	5330	915
535	20240314	101900	40346820	5320	5320	5320	5320	0
536	20240314	101800	40346820	5320	5330	5330	5320	1087
537	20240314	101700	34553530	5330	5330	5330	5330	802
538	20240314	101600	30278870	5320	5320	5320	5320	0
539	20240314	101500	30278870	5320	5320	5320	5320	2
540	20240314	101400	30268230	5330	5320	5330	5320	207
541	20240314	101300	29166950	5310	5310	5310	5310	150
542	20240314	101200	28370450	5310	5310	5310	5310	0
543	20240314	101100	28370450	5310	5310	5310	5310	14
544	20240314	101000	28296110	5320	5320	5320	5320	0
545	20240314	100900	28296110	5320	5320	5320	5320	361
546	20240314	100800	26375590	5320	5320	5320	5320	0
547	20240314	100700	26375590	5320	5320	5320	5320	0
548	20240314	100600	26375590	5320	5320	5320	5320	0
549	20240314	100500	26375590	5320	5320	5320	5320	0
550	20240314	100400	26375590	5320	5320	5320	5320	0
551	20240314	100300	26375590	5320	5320	5320	5320	0
552	20240314	100200	26375590	5320	5310	5320	5310	11
553	20240314	100100	26317170	5310	5310	5310	5310	0
554	20240314	100000	26317170	5310	5310	5310	5310	0
555	20240314	095900	26317170	5310	5310	5310	5310	0
556	20240314	095800	26317170	5310	5310	5310	5310	0
557	20240314	095700	26317170	5310	5310	5310	5310	349
558	20240314	095600	24463980	5310	5310	5310	5310	0
559	20240314	095500	24463980	5310	5310	5310	5310	0
560	20240314	095400	24463980	5310	5310	5310	5310	0
561	20240314	095300	24463980	5310	5300	5310	5300	127
562	20240314	095200	23790610	5310	5310	5310	5310	0
563	20240314	095100	23790610	5310	5310	5310	5310	10
564	20240314	095000	23737510	5300	5310	5310	5300	361
565	20240314	094900	21824200	5300	5310	5310	5300	270
566	20240314	094800	20393120	5330	5330	5330	5330	0
567	20240314	094700	20393120	5330	5330	5330	5330	0
568	20240314	094600	20393120	5330	5330	5330	5330	0
569	20240314	094500	20393120	5330	5330	5330	5330	0
570	20240314	094400	20393120	5330	5330	5330	5330	1
571	20240314	094300	20387790	5330	5330	5330	5330	128
572	20240314	094200	19705550	5330	5330	5330	5330	364
573	20240314	094100	17765430	5330	5330	5330	5330	1
574	20240314	094000	17760100	5310	5330	5330	5310	118
575	20240314	093900	17133500	5320	5310	5320	5310	136
576	20240314	093800	16410030	5310	5300	5310	5300	23
577	20240314	093700	16288020	5300	5310	5310	5300	303
578	20240314	093600	14679110	5310	5310	5310	5310	21
579	20240314	093500	14567600	5290	5290	5290	5290	3
580	20240314	093400	14551730	5290	5290	5290	5290	0
581	20240314	093300	14551730	5290	5310	5310	5280	584
582	20240314	093200	11464880	5310	5310	5310	5310	50
583	20240314	093100	11199380	5310	5310	5310	5310	0
584	20240314	093000	11199380	5310	5310	5310	5310	0
585	20240314	092900	11199380	5310	5310	5310	5310	1
586	20240314	092800	11194070	5310	5310	5310	5310	0
587	20240314	092700	11194070	5310	5310	5310	5310	0
588	20240314	092600	11194070	5310	5310	5310	5310	0
589	20240314	092500	11194070	5310	5310	5310	5310	0
590	20240314	092400	11194070	5310	5310	5310	5310	0
591	20240314	092300	11194070	5310	5310	5310	5310	0
592	20240314	092200	11194070	5310	5320	5320	5300	881
593	20240314	092100	6518940	5340	5320	5340	5320	117
594	20240314	092000	5896480	5310	5310	5310	5310	0
595	20240314	091900	5896480	5310	5310	5310	5310	0
596	20240314	091800	5896480	5310	5310	5310	5310	1
597	20240314	091700	5891170	5310	5310	5310	5310	0
598	20240314	091600	5891170	5310	5310	5310	5310	0
599	20240314	091500	5891170	5310	5310	5310	5310	0
600	20240314	091400	5891170	5310	5310	5310	5310	0
601	20240314	091300	5891170	5310	5310	5310	5310	0
602	20240314	091200	5891170	5310	5320	5350	5310	208
603	20240314	091100	4780450	5310	5310	5310	5310	1
604	20240314	091000	4775140	5310	5300	5330	5300	223
605	20240314	090900	3592990	5300	5300	5300	5300	0
606	20240314	090800	3592990	5300	5300	5300	5300	0
607	20240314	090700	3592990	5300	5300	5300	5300	1
608	20240314	090600	3587690	5300	5300	5300	5300	426
609	20240314	090500	1329890	5300	5290	5300	5290	70
610	20240314	090400	959390	5290	5300	5300	5290	53
611	20240314	090300	678540	5260	5260	5260	5260	0
612	20240314	090200	678540	5260	5260	5260	5260	0
613	20240314	090100	678540	5260	5260	5260	5260	0
614	20240314	090000	678540	5260	5260	5260	5260	129