KissMeData/123040/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	201400	835991470	5000	5000	5000	5000	12312
3	20240311	201300	835991470	5000	5000	5000	5000	0
4	20240311	201200	835991470	5000	5000	5000	5000	0
5	20240311	201100	835991470	5000	5000	5000	5000	0
6	20240311	201000	835991470	5000	5000	5000	5000	0
7	20240311	200900	835991470	5000	5000	5000	5000	0
8	20240311	200800	835991470	5000	5000	5000	5000	0
9	20240311	200700	835991470	5000	5000	5000	5000	0
10	20240311	200600	835991470	5000	5000	5000	5000	0
11	20240311	200500	835991470	5000	5000	5000	5000	0
12	20240311	200400	835991470	5000	5000	5000	5000	0
13	20240311	200300	835991470	5000	5000	5000	5000	0
14	20240311	200200	835991470	5000	5000	5000	5000	0
15	20240311	200100	835991470	5000	5000	5000	5000	0
16	20240311	200000	835991470	5000	5000	5000	5000	0
17	20240311	195900	835991470	5000	5000	5000	5000	0
18	20240311	195800	835991470	5000	5000	5000	5000	0
19	20240311	195700	835991470	5000	5000	5000	5000	0
20	20240311	195600	835991470	5000	5000	5000	5000	0
21	20240311	195500	835991470	5000	5000	5000	5000	0
22	20240311	195400	835991470	5000	5000	5000	5000	0
23	20240311	195300	835991470	5000	5000	5000	5000	0
24	20240311	195200	835991470	5000	5000	5000	5000	0
25	20240311	195100	835991470	5000	5000	5000	5000	0
26	20240311	195000	835991470	5000	5000	5000	5000	0
27	20240311	194900	835991470	5000	5000	5000	5000	0
28	20240311	194800	835991470	5000	5000	5000	5000	0
29	20240311	194700	835991470	5000	5000	5000	5000	0
30	20240311	194600	835991470	5000	5000	5000	5000	0
31	20240311	194500	835991470	5000	5000	5000	5000	0
32	20240311	194400	835991470	5000	5000	5000	5000	12312
33	20240311	194300	835991470	5000	5000	5000	5000	0
34	20240311	194200	835991470	5000	5000	5000	5000	0
35	20240311	194100	835991470	5000	5000	5000	5000	0
36	20240311	194000	835991470	5000	5000	5000	5000	0
37	20240311	193900	835991470	5000	5000	5000	5000	0
38	20240311	193800	835991470	5000	5000	5000	5000	0
39	20240311	193700	835991470	5000	5000	5000	5000	0
40	20240311	193600	835991470	5000	5000	5000	5000	0
41	20240311	193500	835991470	5000	5000	5000	5000	0
42	20240311	193400	835991470	5000	5000	5000	5000	0
43	20240311	193300	835991470	5000	5000	5000	5000	0
44	20240311	193200	835991470	5000	5000	5000	5000	0
45	20240311	193100	835991470	5000	5000	5000	5000	0
46	20240311	193000	835991470	5000	5000	5000	5000	0
47	20240311	192900	835991470	5000	5000	5000	5000	0
48	20240311	192800	835991470	5000	5000	5000	5000	0
49	20240311	192700	835991470	5000	5000	5000	5000	0
50	20240311	192600	835991470	5000	5000	5000	5000	0
51	20240311	192500	835991470	5000	5000	5000	5000	0
52	20240311	192400	835991470	5000	5000	5000	5000	0
53	20240311	192300	835991470	5000	5000	5000	5000	0
54	20240311	192200	835991470	5000	5000	5000	5000	0
55	20240311	192100	835991470	5000	5000	5000	5000	0
56	20240311	192000	835991470	5000	5000	5000	5000	0
57	20240311	191900	835991470	5000	5000	5000	5000	0
58	20240311	191800	835991470	5000	5000	5000	5000	0
59	20240311	191700	835991470	5000	5000	5000	5000	0
60	20240311	191600	835991470	5000	5000	5000	5000	0
61	20240311	191500	835991470	5000	5000	5000	5000	0
62	20240311	191400	835991470	5000	5000	5000	5000	12312
63	20240311	191300	835991470	5000	5000	5000	5000	0
64	20240311	191200	835991470	5000	5000	5000	5000	0
65	20240311	191100	835991470	5000	5000	5000	5000	0
66	20240311	191000	835991470	5000	5000	5000	5000	0
67	20240311	190900	835991470	5000	5000	5000	5000	0
68	20240311	190800	835991470	5000	5000	5000	5000	0
69	20240311	190700	835991470	5000	5000	5000	5000	0
70	20240311	190600	835991470	5000	5000	5000	5000	0
71	20240311	190500	835991470	5000	5000	5000	5000	0
72	20240311	190400	835991470	5000	5000	5000	5000	0
73	20240311	190300	835991470	5000	5000	5000	5000	0
74	20240311	190200	835991470	5000	5000	5000	5000	0
75	20240311	190100	835991470	5000	5000	5000	5000	0
76	20240311	190000	835991470	5000	5000	5000	5000	0
77	20240311	185900	835991470	5000	5000	5000	5000	0
78	20240311	185800	835991470	5000	5000	5000	5000	0
79	20240311	185700	835991470	5000	5000	5000	5000	0
80	20240311	185600	835991470	5000	5000	5000	5000	0
81	20240311	185500	835991470	5000	5000	5000	5000	0
82	20240311	185400	835991470	5000	5000	5000	5000	0
83	20240311	185300	835991470	5000	5000	5000	5000	0
84	20240311	185200	835991470	5000	5000	5000	5000	0
85	20240311	185100	835991470	5000	5000	5000	5000	0
86	20240311	185000	835991470	5000	5000	5000	5000	0
87	20240311	184900	835991470	5000	5000	5000	5000	0
88	20240311	184800	835991470	5000	5000	5000	5000	0
89	20240311	184700	835991470	5000	5000	5000	5000	0
90	20240311	184600	835991470	5000	5000	5000	5000	0
91	20240311	184500	835991470	5000	5000	5000	5000	0
92	20240311	184400	835991470	5000	5000	5000	5000	12312
93	20240311	184300	835991470	5000	5000	5000	5000	0
94	20240311	184200	835991470	5000	5000	5000	5000	0
95	20240311	184100	835991470	5000	5000	5000	5000	0
96	20240311	184000	835991470	5000	5000	5000	5000	0
97	20240311	183900	835991470	5000	5000	5000	5000	0
98	20240311	183800	835991470	5000	5000	5000	5000	0
99	20240311	183700	835991470	5000	5000	5000	5000	0
100	20240311	183600	835991470	5000	5000	5000	5000	0
101	20240311	183500	835991470	5000	5000	5000	5000	0
102	20240311	183400	835991470	5000	5000	5000	5000	0
103	20240311	183300	835991470	5000	5000	5000	5000	0
104	20240311	183200	835991470	5000	5000	5000	5000	0
105	20240311	183100	835991470	5000	5000	5000	5000	0
106	20240311	183000	835991470	5000	5000	5000	5000	0
107	20240311	182900	835991470	5000	5000	5000	5000	0
108	20240311	182800	835991470	5000	5000	5000	5000	0
109	20240311	182700	835991470	5000	5000	5000	5000	0
110	20240311	182600	835991470	5000	5000	5000	5000	0
111	20240311	182500	835991470	5000	5000	5000	5000	0
112	20240311	182400	835991470	5000	5000	5000	5000	0
113	20240311	182300	835991470	5000	5000	5000	5000	0
114	20240311	182200	835991470	5000	5000	5000	5000	0
115	20240311	182100	835991470	5000	5000	5000	5000	0
116	20240311	182000	835991470	5000	5000	5000	5000	0
117	20240311	181900	835991470	5000	5000	5000	5000	0
118	20240311	181800	835991470	5000	5000	5000	5000	0
119	20240311	181700	835991470	5000	5000	5000	5000	0
120	20240311	181600	835991470	5000	5000	5000	5000	0
121	20240311	181500	835991470	5000	5000	5000	5000	0
122	20240311	181400	835991470	5000	5000	5000	5000	12312
123	20240311	181300	835991470	5000	5000	5000	5000	0
124	20240311	181200	835991470	5000	5000	5000	5000	0
125	20240311	181100	835991470	5000	5000	5000	5000	0
126	20240311	181000	835991470	5000	5000	5000	5000	0
127	20240311	180900	835991470	5000	5000	5000	5000	0
128	20240311	180800	835991470	5000	5000	5000	5000	0
129	20240311	180700	835991470	5000	5000	5000	5000	0
130	20240311	180600	835991470	5000	5000	5000	5000	0
131	20240311	180500	835991470	5000	5000	5000	5000	0
132	20240311	180400	835991470	5000	5000	5000	5000	0
133	20240311	180300	835991470	5000	5000	5000	5000	0
134	20240311	180200	835991470	5000	5000	5000	5000	0
135	20240311	180100	835991470	5000	5000	5000	5000	0
136	20240311	180000	835991470	5000	5000	5000	5000	0
137	20240311	175900	835991470	5000	5000	5000	5000	0
138	20240311	175800	835991470	5000	5000	5000	5000	0
139	20240311	175700	835991470	5000	5000	5000	5000	0
140	20240311	175600	835991470	5000	5000	5000	5000	0
141	20240311	175500	835991470	5000	5000	5000	5000	0
142	20240311	175400	835991470	5000	5000	5000	5000	0
143	20240311	175300	835991470	5000	5000	5000	5000	0
144	20240311	175200	835991470	5000	5000	5000	5000	0
145	20240311	175100	835991470	5000	5000	5000	5000	0
146	20240311	175000	835991470	5000	5000	5000	5000	0
147	20240311	174900	835991470	5000	5000	5000	5000	0
148	20240311	174800	835991470	5000	5000	5000	5000	0
149	20240311	174700	835991470	5000	5000	5000	5000	0
150	20240311	174600	835991470	5000	5000	5000	5000	0
151	20240311	174500	835991470	5000	5000	5000	5000	0
152	20240311	174400	835991470	5000	5000	5000	5000	12312
153	20240311	174300	835991470	5000	5000	5000	5000	0
154	20240311	174200	835991470	5000	5000	5000	5000	0
155	20240311	174100	835991470	5000	5000	5000	5000	0
156	20240311	174000	835991470	5000	5000	5000	5000	0
157	20240311	173900	835991470	5000	5000	5000	5000	0
158	20240311	173800	835991470	5000	5000	5000	5000	0
159	20240311	173700	835991470	5000	5000	5000	5000	0
160	20240311	173600	835991470	5000	5000	5000	5000	0
161	20240311	173500	835991470	5000	5000	5000	5000	0
162	20240311	173400	835991470	5000	5000	5000	5000	0
163	20240311	173300	835991470	5000	5000	5000	5000	0
164	20240311	173200	835991470	5000	5000	5000	5000	0
165	20240311	173100	835991470	5000	5000	5000	5000	0
166	20240311	173000	835991470	5000	5000	5000	5000	0
167	20240311	172900	835991470	5000	5000	5000	5000	0
168	20240311	172800	835991470	5000	5000	5000	5000	0
169	20240311	172700	835991470	5000	5000	5000	5000	0
170	20240311	172600	835991470	5000	5000	5000	5000	0
171	20240311	172500	835991470	5000	5000	5000	5000	0
172	20240311	172400	835991470	5000	5000	5000	5000	0
173	20240311	172300	835991470	5000	5000	5000	5000	0
174	20240311	172200	835991470	5000	5000	5000	5000	0
175	20240311	172100	835991470	5000	5000	5000	5000	0
176	20240311	172000	835991470	5000	5000	5000	5000	0
177	20240311	171900	835991470	5000	5000	5000	5000	0
178	20240311	171800	835991470	5000	5000	5000	5000	0
179	20240311	171700	835991470	5000	5000	5000	5000	0
180	20240311	171600	835991470	5000	5000	5000	5000	0
181	20240311	171500	835991470	5000	5000	5000	5000	0
182	20240311	171400	835991470	5000	5000	5000	5000	12312
183	20240311	171300	835991470	5000	5000	5000	5000	0
184	20240311	171200	835991470	5000	5000	5000	5000	0
185	20240311	171100	835991470	5000	5000	5000	5000	0
186	20240311	171000	835991470	5000	5000	5000	5000	0
187	20240311	170900	835991470	5000	5000	5000	5000	0
188	20240311	170800	835991470	5000	5000	5000	5000	0
189	20240311	170700	835991470	5000	5000	5000	5000	0
190	20240311	170600	835991470	5000	5000	5000	5000	0
191	20240311	170500	835991470	5000	5000	5000	5000	0
192	20240311	170400	835991470	5000	5000	5000	5000	0
193	20240311	170300	835991470	5000	5000	5000	5000	0
194	20240311	170200	835991470	5000	5000	5000	5000	0
195	20240311	170100	835991470	5000	5000	5000	5000	0
196	20240311	170000	835991470	5000	5000	5000	5000	0
197	20240311	165900	835991470	5000	5000	5000	5000	0
198	20240311	165800	835991470	5000	5000	5000	5000	0
199	20240311	165700	835991470	5000	5000	5000	5000	0
200	20240311	165600	835991470	5000	5000	5000	5000	0
201	20240311	165500	835991470	5000	5000	5000	5000	0
202	20240311	165400	835991470	5000	5000	5000	5000	0
203	20240311	165300	835991470	5000	5000	5000	5000	0
204	20240311	165200	835991470	5000	5000	5000	5000	0
205	20240311	165100	835991470	5000	5000	5000	5000	0
206	20240311	165000	835991470	5000	5000	5000	5000	0
207	20240311	164900	835991470	5000	5000	5000	5000	0
208	20240311	164800	835991470	5000	5000	5000	5000	0
209	20240311	164700	835991470	5000	5000	5000	5000	0
210	20240311	164600	835991470	5000	5000	5000	5000	0
211	20240311	164500	835991470	5000	5000	5000	5000	0
212	20240311	164400	835991470	5000	5000	5000	5000	12312
213	20240311	164300	835991470	5000	5000	5000	5000	0
214	20240311	164200	835991470	5000	5000	5000	5000	0
215	20240311	164100	835991470	5000	5000	5000	5000	0
216	20240311	164000	835991470	5000	5000	5000	5000	0
217	20240311	163900	835991470	5000	5000	5000	5000	0
218	20240311	163800	835991470	5000	5000	5000	5000	0
219	20240311	163700	835991470	5000	5000	5000	5000	0
220	20240311	163600	835991470	5000	5000	5000	5000	0
221	20240311	163500	835991470	5000	5000	5000	5000	0
222	20240311	163400	835991470	5000	5000	5000	5000	0
223	20240311	163300	835991470	5000	5000	5000	5000	0
224	20240311	163200	835991470	5000	5000	5000	5000	0
225	20240311	163100	835991470	5000	5000	5000	5000	0
226	20240311	163000	835991470	5000	5000	5000	5000	0
227	20240311	162900	835991470	5000	5000	5000	5000	0
228	20240311	162800	835991470	5000	5000	5000	5000	0
229	20240311	162700	835991470	5000	5000	5000	5000	0
230	20240311	162600	835991470	5000	5000	5000	5000	0
231	20240311	162500	835991470	5000	5000	5000	5000	0
232	20240311	162400	835991470	5000	5000	5000	5000	0
233	20240311	162300	835991470	5000	5000	5000	5000	0
234	20240311	162200	835991470	5000	5000	5000	5000	0
235	20240311	162100	835991470	5000	5000	5000	5000	0
236	20240311	162000	835991470	5000	5000	5000	5000	0
237	20240311	161900	835991470	5000	5000	5000	5000	0
238	20240311	161800	835991470	5000	5000	5000	5000	0
239	20240311	161700	835991470	5000	5000	5000	5000	0
240	20240311	161600	835991470	5000	5000	5000	5000	0
241	20240311	161500	835991470	5000	5000	5000	5000	0
242	20240311	161400	835991470	5000	5000	5000	5000	12312
243	20240311	161300	835991470	5000	5000	5000	5000	0
244	20240311	161200	835991470	5000	5000	5000	5000	0
245	20240311	161100	835991470	5000	5000	5000	5000	0
246	20240311	161000	835991470	5000	5000	5000	5000	0
247	20240311	160900	835991470	5000	5000	5000	5000	0
248	20240311	160800	835991470	5000	5000	5000	5000	0
249	20240311	160700	835991470	5000	5000	5000	5000	0
250	20240311	160600	835991470	5000	5000	5000	5000	0
251	20240311	160500	835991470	5000	5000	5000	5000	0
252	20240311	160400	835991470	5000	5000	5000	5000	0
253	20240311	160300	835991470	5000	5000	5000	5000	0
254	20240311	160200	835991470	5000	5000	5000	5000	0
255	20240311	160100	835991470	5000	5000	5000	5000	0
256	20240311	160000	835991470	5000	5000	5000	5000	0
257	20240311	155900	835991470	5000	5000	5000	5000	0
258	20240311	155800	835991470	5000	5000	5000	5000	0
259	20240311	155700	835991470	5000	5000	5000	5000	0
260	20240311	155600	835991470	5000	5000	5000	5000	0
261	20240311	155500	835991470	5000	5000	5000	5000	0
262	20240311	155400	835991470	5000	5000	5000	5000	0
263	20240311	155300	835991470	5000	5000	5000	5000	0
264	20240311	155200	835991470	5000	5000	5000	5000	0
265	20240311	155100	835991470	5000	5000	5000	5000	0
266	20240311	155000	835991470	5000	5000	5000	5000	0
267	20240311	154900	835991470	5000	5000	5000	5000	0
268	20240311	154800	835991470	5000	5000	5000	5000	0
269	20240311	154700	835991470	5000	5000	5000	5000	0
270	20240311	154600	835991470	5000	5000	5000	5000	0
271	20240311	154500	835991470	5000	5000	5000	5000	0
272	20240311	154400	835991470	5000	5000	5000	5000	12312
273	20240311	154300	835991470	5000	5000	5000	5000	0
274	20240311	154200	835991470	5000	5000	5000	5000	0
275	20240311	154100	835991470	5000	5000	5000	5000	0
276	20240311	154000	835991470	5000	5000	5000	5000	0
277	20240311	153900	835991470	5000	5000	5000	5000	0
278	20240311	153800	835991470	5000	5000	5000	5000	0
279	20240311	153700	835991470	5000	5000	5000	5000	0
280	20240311	153600	835991470	5000	5000	5000	5000	0
281	20240311	153500	835991470	5000	5000	5000	5000	0
282	20240311	153400	835991470	5000	5000	5000	5000	0
283	20240311	153300	835991470	5000	5000	5000	5000	0
284	20240311	153200	835991470	5000	5000	5000	5000	0
285	20240311	153100	835991470	5000	5000	5000	5000	0
286	20240311	153000	835991470	5000	5000	5000	5000	12312
287	20240311	152900	774431470	5040	5040	5040	5040	0
288	20240311	152800	774431470	5040	5040	5040	5040	0
289	20240311	152700	774431470	5040	5040	5040	5040	0
290	20240311	152600	774431470	5040	5040	5040	5040	0
291	20240311	152500	774431470	5040	5040	5040	5040	0
292	20240311	152400	774431470	5040	5040	5040	5040	0
293	20240311	152300	774431470	5040	5040	5040	5040	0
294	20240311	152200	774431470	5040	5040	5040	5040	0
295	20240311	152100	774431470	5040	5040	5040	5040	0
296	20240311	152000	774431470	5040	5040	5040	5040	0
297	20240311	151900	774431470	5040	5030	5040	5010	669
298	20240311	151800	771067720	5030	5020	5030	5010	1443
299	20240311	151700	763831670	5020	5020	5020	5020	233
300	20240311	151600	762662010	5020	5020	5020	5020	606
301	20240311	151500	759619890	5020	5020	5020	5010	127
302	20240311	151400	758983160	5020	5010	5020	5010	3441
303	20240311	151300	741712240	5020	5020	5020	5020	207
304	20240311	151200	740673100	5020	5020	5020	5020	0
305	20240311	151100	740673100	5020	5020	5020	5020	636
306	20240311	151000	737480380	5020	5010	5020	5010	3064
307	20240311	150900	722129540	5020	5020	5020	5020	1204
308	20240311	150800	716085460	5020	5010	5020	5010	861
309	20240311	150700	711767730	5020	5020	5020	5010	376
310	20240311	150600	709883320	5020	5020	5020	5010	2941
311	20240311	150500	695148840	5010	5020	5020	5010	76
312	20240311	150400	694767720	5020	5030	5030	5020	2077
313	20240311	150300	684341060	5010	5020	5030	5010	355
314	20240311	150200	682558770	5030	5030	5030	5020	1358
315	20240311	150100	675741030	5030	5030	5030	5020	431
316	20240311	150000	673575210	5030	5030	5030	5030	321
317	20240311	145900	671960580	5030	5030	5030	5030	100
318	20240311	145800	671457580	5030	5030	5030	5030	0
319	20240311	145700	671457580	5030	5030	5030	5030	100
320	20240311	145600	670954580	5030	5030	5030	5030	8
321	20240311	145500	670914340	5020	5030	5030	5020	7
322	20240311	145400	670879150	5030	5030	5030	5030	8
323	20240311	145300	670838910	5030	5020	5030	5020	613
324	20240311	145200	667758520	5030	5030	5030	5030	0
325	20240311	145100	667758520	5030	5030	5030	5030	2
326	20240311	145000	667748460	5030	5030	5030	5020	1331
327	20240311	144900	661066620	5030	5030	5030	5030	216
328	20240311	144800	659980140	5030	5030	5030	5030	27
329	20240311	144700	659844330	5030	5030	5030	5030	53
330	20240311	144600	659577740	5030	5030	5030	5030	1
331	20240311	144500	659572710	5030	5020	5030	5020	1804
332	20240311	144400	650516430	5030	5030	5030	5030	0
333	20240311	144300	650516430	5030	5020	5030	5020	1001
334	20240311	144200	645491400	5030	5030	5030	5030	216
335	20240311	144100	644404920	5020	5030	5030	5020	1010
336	20240311	144000	639334620	5030	5030	5030	5030	0
337	20240311	143900	639334620	5030	5030	5030	5030	7
338	20240311	143800	639299410	5020	5030	5030	5020	1808
339	20240311	143700	630222160	5030	5040	5040	5030	8
340	20240311	143600	630181910	5020	5020	5020	5020	14
341	20240311	143500	630111630	5040	5030	5040	5030	206
342	20240311	143400	629075390	5030	5030	5030	5030	150
343	20240311	143300	628320890	5030	5020	5030	5020	1035
344	20240311	143200	623124990	5020	5020	5020	5020	1
345	20240311	143100	623119970	5030	5030	5030	5030	7
346	20240311	143000	623084760	5030	5030	5030	5030	10
347	20240311	142900	623034460	5030	5030	5030	5030	0
348	20240311	142800	623034460	5030	5030	5030	5030	106
349	20240311	142700	622501280	5040	5040	5040	5040	10
350	20240311	142600	622450880	5030	5040	5040	5030	11
351	20240311	142500	622395470	5040	5040	5040	5040	20
352	20240311	142400	622294670	5040	5040	5040	5040	8
353	20240311	142300	622254350	5040	5040	5040	5040	0
354	20240311	142200	622254350	5040	5040	5040	5040	0
355	20240311	142100	622254350	5040	5040	5040	5040	27
356	20240311	142000	622118270	5040	5040	5040	5040	0
357	20240311	141900	622118270	5040	5040	5040	5040	0
358	20240311	141800	622118270	5040	5030	5040	5020	969
359	20240311	141700	617251760	5030	5030	5030	5030	7898
360	20240311	141600	577524820	5050	5050	5050	5050	0
361	20240311	141500	577524820	5050	5050	5050	5050	0
362	20240311	141400	577524820	5050	5050	5050	5050	11
363	20240311	141300	577469270	5050	5050	5050	5050	6
364	20240311	141200	577438970	5050	5040	5050	5030	1395
365	20240311	141100	570408020	5040	5040	5040	5040	0
366	20240311	141000	570408020	5040	5040	5040	5040	2
367	20240311	140900	570397940	5040	5040	5040	5040	200
368	20240311	140800	569389940	5040	5040	5040	5040	20
369	20240311	140700	569289140	5040	5040	5040	5040	102
370	20240311	140600	568775060	5040	5040	5040	5040	1
371	20240311	140500	568770020	5030	5030	5030	5030	47
372	20240311	140400	568533610	5040	5040	5040	5040	3
373	20240311	140300	568518490	5050	5050	5050	5050	0
374	20240311	140200	568518490	5050	5050	5050	5050	0
375	20240311	140100	568518490	5050	5050	5050	5040	15
376	20240311	140000	568442840	5040	5040	5040	5040	406
377	20240311	135900	566396600	5040	5040	5040	5040	2
378	20240311	135800	566386520	5030	5030	5030	5030	0
379	20240311	135700	566386520	5030	5030	5030	5030	50
380	20240311	135600	566135020	5030	5030	5030	5030	0
381	20240311	135500	566135020	5030	5040	5040	5030	515
382	20240311	135400	563539620	5040	5040	5040	5040	0
383	20240311	135300	563539620	5040	5040	5040	5040	5
384	20240311	135200	563514420	5030	5040	5040	5030	1001
385	20240311	135100	558479380	5030	5030	5030	5030	259
386	20240311	135000	557176610	5040	5040	5040	5040	0
387	20240311	134900	557176610	5040	5040	5040	5040	6
388	20240311	134800	557146370	5040	5040	5040	5040	15
389	20240311	134700	557070770	5040	5040	5040	5040	2
390	20240311	134600	557060690	5040	5040	5040	5040	2
391	20240311	134500	557050610	5040	5040	5040	5040	17
392	20240311	134400	556964930	5040	5040	5040	5040	1
393	20240311	134300	556959890	5030	5030	5030	5030	561
394	20240311	134200	554138060	5040	5040	5040	5040	5
395	20240311	134100	554112860	5040	5040	5040	5040	0
396	20240311	134000	554112860	5040	5040	5040	5040	10
397	20240311	133900	554062460	5040	5040	5040	5030	47
398	20240311	133800	553825920	5040	5040	5040	5040	26
399	20240311	133700	553694880	5040	5040	5040	5040	210
400	20240311	133600	552636480	5040	5040	5040	5040	20
401	20240311	133500	552535680	5040	5040	5040	5040	1
402	20240311	133400	552530640	5040	5040	5040	5040	0
403	20240311	133300	552530640	5040	5040	5040	5040	0
404	20240311	133200	552530640	5040	5050	5050	5040	17
405	20240311	133100	552444900	5030	5040	5040	5030	701
406	20240311	133000	548917870	5030	5040	5040	5030	383
407	20240311	132900	546988330	5050	5050	5050	5050	0
408	20240311	132800	546988330	5050	5050	5050	5050	0
409	20240311	132700	546988330	5050	5050	5050	5050	300
410	20240311	132600	545473330	5050	5050	5050	5050	0
411	20240311	132500	545473330	5050	5050	5050	5050	11
412	20240311	132400	545417780	5050	5040	5050	5040	112
413	20240311	132300	544853270	5040	5030	5040	5030	208
414	20240311	132200	543806970	5030	5030	5030	5030	0
415	20240311	132100	543806970	5030	5030	5030	5030	11
416	20240311	132000	543751640	5040	5030	5040	5030	276
417	20240311	131900	542363280	5040	5040	5040	5040	23
418	20240311	131800	542247360	5040	5040	5040	5040	16
419	20240311	131700	542166720	5040	5040	5040	5040	374
420	20240311	131600	540281760	5040	5040	5040	5040	20
421	20240311	131500	540180960	5040	5040	5040	5040	2
422	20240311	131400	540170880	5040	5040	5040	5040	0
423	20240311	131300	540170880	5040	5040	5040	5040	0
424	20240311	131200	540170880	5040	5040	5040	5040	0
425	20240311	131100	540170880	5040	5040	5040	5040	0
426	20240311	131000	540170880	5040	5040	5040	5040	62
427	20240311	130900	539858400	5040	5040	5040	5040	500
428	20240311	130800	537338400	5040	5040	5040	5040	1
429	20240311	130700	537333360	5040	5040	5040	5040	0
430	20240311	130600	537333360	5040	5040	5040	5030	523
431	20240311	130500	534702440	5040	5040	5040	5030	338
432	20240311	130400	533001920	5040	5040	5040	5040	6
433	20240311	130300	532971680	5040	5040	5050	5040	709
434	20240311	130200	529393830	5050	5050	5050	5050	109
435	20240311	130100	528843380	5050	5050	5050	5050	10
436	20240311	130000	528792880	5050	5050	5050	5050	0
437	20240311	125900	528792880	5050	5050	5050	5050	8
438	20240311	125800	528752480	5050	5050	5050	5050	0
439	20240311	125700	528752480	5050	5040	5050	5040	306
440	20240311	125600	527210180	5050	5050	5050	5050	15
441	20240311	125500	527134430	5050	5050	5050	5050	0
442	20240311	125400	527134430	5050	5050	5050	5050	10
443	20240311	125300	527083930	5050	5050	5050	5050	25
444	20240311	125200	526957680	5050	5050	5050	5050	439
445	20240311	125100	524740730	5050	5050	5050	5050	0
446	20240311	125000	524740730	5050	5050	5050	5050	5
447	20240311	124900	524715480	5050	5050	5050	5050	0
448	20240311	124800	524715480	5050	5050	5050	5050	0
449	20240311	124700	524715480	5050	5050	5050	5050	0
450	20240311	124600	524715480	5050	5030	5050	5030	14
451	20240311	124500	524645040	5050	5050	5050	5050	10
452	20240311	124400	524594540	5050	5050	5050	5050	9
453	20240311	124300	524549090	5050	5050	5050	5050	81
454	20240311	124200	524140040	5050	5050	5050	5050	0
455	20240311	124100	524140040	5050	5040	5050	5030	601
456	20240311	124000	521111020	5050	5050	5050	5040	916
457	20240311	123900	516494220	5050	5050	5050	5050	34
458	20240311	123800	516322520	5050	5050	5050	5040	528
459	20240311	123700	513661310	5040	5040	5050	5040	4009
460	20240311	123600	493455860	5050	5050	5050	5050	342
461	20240311	123500	491728760	5060	5060	5060	5060	8
462	20240311	123400	491688280	5060	5060	5060	5060	0
463	20240311	123300	491688280	5060	5060	5060	5060	6
464	20240311	123200	491657920	5050	5050	5060	5050	203
465	20240311	123100	490632740	5050	5060	5060	5050	11
466	20240311	123000	490577130	5060	5060	5060	5060	100
467	20240311	122900	490071130	5060	5060	5060	5060	12
468	20240311	122800	490010410	5060	5060	5060	5060	5
469	20240311	122700	489985110	5060	5060	5060	5060	2
470	20240311	122600	489974990	5060	5060	5060	5060	0
471	20240311	122500	489974990	5060	5060	5060	5060	0
472	20240311	122400	489974990	5060	5060	5060	5060	60
473	20240311	122300	489671390	5060	5060	5060	5060	13
474	20240311	122200	489605610	5060	5050	5060	5050	203
475	20240311	122100	488580250	5050	5050	5050	5050	400
476	20240311	122000	486560250	5050	5050	5050	5050	550
477	20240311	121900	483782750	5050	5050	5050	5050	0
478	20240311	121800	483782750	5050	5050	5050	5050	21
479	20240311	121700	483676700	5050	5050	5050	5050	200
480	20240311	121600	482666700	5050	5050	5050	5050	94
481	20240311	121500	482192000	5050	5050	5050	5050	0
482	20240311	121400	482192000	5050	5050	5050	5050	182
483	20240311	121300	481272900	5050	5050	5050	5050	5
484	20240311	121200	481247650	5050	5050	5050	5050	24
485	20240311	121100	481126450	5050	5050	5050	5050	0
486	20240311	121000	481126450	5050	5050	5050	5050	0
487	20240311	120900	481126450	5050	5040	5050	5040	1304
488	20240311	120800	474552250	5050	5050	5050	5050	4
489	20240311	120700	474532050	5050	5040	5050	5040	105
490	20240311	120600	474002810	5050	5050	5050	5050	0
491	20240311	120500	474002810	5050	5050	5050	5050	0
492	20240311	120400	474002810	5050	5050	5050	5050	0
493	20240311	120300	474002810	5050	5050	5050	5050	38
494	20240311	120200	473810910	5050	5050	5050	5050	108
495	20240311	120100	473265510	5050	5050	5050	5050	4
496	20240311	120000	473245310	5040	5040	5040	5040	2000
497	20240311	115900	463165310	5050	5050	5050	5050	12
498	20240311	115800	463104710	5050	5050	5050	5040	2006
499	20240311	115700	452984410	5050	5050	5050	5050	5
500	20240311	115600	452959160	5050	5050	5050	5050	0
501	20240311	115500	452959160	5050	5040	5050	5040	23
502	20240311	115400	452843030	5040	5050	5050	5040	5
503	20240311	115300	452817800	5050	5050	5050	5050	0
504	20240311	115200	452817800	5050	5050	5050	5050	0
505	20240311	115100	452817800	5050	5050	5050	5050	0
506	20240311	115000	452817800	5050	5050	5050	5050	0
507	20240311	114900	452817800	5050	5050	5050	5050	0
508	20240311	114800	452817800	5050	5050	5050	5050	1
509	20240311	114700	452812750	5060	5050	5060	5050	980
510	20240311	114600	447853970	5060	5060	5060	5060	0
511	20240311	114500	447853970	5060	5060	5060	5060	2
512	20240311	114400	447843850	5060	5050	5060	5050	5
513	20240311	114300	447818580	5050	5050	5050	5050	110
514	20240311	114200	447263080	5050	5050	5050	5050	158
515	20240311	114100	446465180	5050	5050	5050	5050	0
516	20240311	114000	446465180	5050	5050	5050	5050	121
517	20240311	113900	445854130	5040	5050	5050	5040	320
518	20240311	113800	444239320	5050	5040	5050	5040	104
519	20240311	113700	443715120	5040	5050	5050	5040	522
520	20240311	113600	441080140	5050	5050	5050	5050	500
521	20240311	113500	438555140	5060	5060	5060	5060	0
522	20240311	113400	438555140	5060	5060	5060	5060	300
523	20240311	113300	437037140	5060	5060	5060	5060	200
524	20240311	113200	436025140	5060	5060	5060	5060	1
525	20240311	113100	436020080	5050	5050	5050	5050	100
526	20240311	113000	435515080	5050	5050	5050	5050	2
527	20240311	112900	435504980	5060	5060	5060	5060	0
528	20240311	112800	435504980	5060	5060	5060	5060	0
529	20240311	112700	435504980	5060	5050	5060	5050	321
530	20240311	112600	433883890	5060	5060	5060	5060	20
531	20240311	112500	433782690	5060	5060	5060	5060	100
532	20240311	112400	433276690	5060	5060	5060	5060	100
533	20240311	112300	432770690	5060	5060	5060	5060	40
534	20240311	112200	432568290	5060	5050	5060	5050	16
535	20240311	112100	432487480	5050	5050	5050	5040	311
536	20240311	112000	430919030	5050	5040	5050	5040	11
537	20240311	111900	430863580	5050	5050	5050	5050	299
538	20240311	111800	429353630	5050	5050	5050	5050	4
539	20240311	111700	429333430	5050	5060	5060	5050	102
540	20240311	111600	428818310	5050	5050	5050	5050	0
541	20240311	111500	428818310	5050	5050	5050	5050	200
542	20240311	111400	427808310	5060	5060	5060	5060	1
543	20240311	111300	427803250	5040	5040	5040	5040	0
544	20240311	111200	427803250	5040	5060	5060	5040	423
545	20240311	111100	425667060	5050	5050	5050	5050	7
546	20240311	111000	425631710	5060	5060	5060	5060	0
547	20240311	110900	425631710	5060	5050	5060	5050	57
548	20240311	110800	425343850	5060	5060	5060	5060	0
549	20240311	110700	425343850	5060	5060	5060	5060	0
550	20240311	110600	425343850	5060	5060	5060	5060	34
551	20240311	110500	425171810	5050	5050	5050	5050	549
552	20240311	110400	422399360	5050	5050	5050	5050	100
553	20240311	110300	421894360	5060	5060	5060	5060	0
554	20240311	110200	421894360	5060	5060	5060	5060	0
555	20240311	110100	421894360	5060	5050	5060	5050	550
556	20240311	110000	419116810	5050	5050	5050	5040	154
557	20240311	105900	418339190	5050	5050	5050	5050	60
558	20240311	105800	418036190	5050	5050	5050	5050	100
559	20240311	105700	417531190	5050	5050	5050	5050	1
560	20240311	105600	417526140	5050	5040	5050	5040	1020
561	20240311	105500	412384280	5070	5070	5070	5070	0
562	20240311	105400	412384280	5070	5050	5070	5050	502
563	20240311	105300	409849150	5050	5040	5050	5040	1708
564	20240311	105200	401240740	5040	5030	5040	5030	21
565	20240311	105100	401135090	5030	5030	5030	5030	213
566	20240311	105000	400063700	5030	5030	5040	5030	494
567	20240311	104900	397578860	5040	5040	5040	5030	1850
568	20240311	104800	388273010	5030	5030	5030	5030	1000
569	20240311	104700	383243010	5040	5030	5040	5030	639
570	20240311	104600	380028800	5020	5030	5030	5020	920
571	20240311	104500	375408080	5030	5030	5030	5030	3
572	20240311	104400	375392990	5030	5030	5030	5030	263
573	20240311	104300	374070100	5030	5030	5030	5020	250
574	20240311	104200	372813100	5030	5030	5030	5030	10
575	20240311	104100	372762800	5030	5030	5030	5030	304
576	20240311	104000	371233680	5030	5020	5030	5020	60
577	20240311	103900	370932380	5020	5030	5030	5020	2
578	20240311	103800	370922330	5030	5040	5040	5030	1152
579	20240311	103700	365127750	5040	5040	5040	5030	81
580	20240311	103600	364720100	5040	5040	5040	5040	204
581	20240311	103500	363691940	5040	5040	5040	5040	6
582	20240311	103400	363661700	5030	5040	5040	5030	783
583	20240311	103300	359721210	5040	5030	5040	5030	466
584	20240311	103200	357373470	5040	5040	5040	5040	1
585	20240311	103100	357368430	5030	5030	5030	5030	0
586	20240311	103000	357368430	5030	5030	5030	5030	50
587	20240311	102900	357116930	5040	5040	5040	5030	8
588	20240311	102800	357076620	5040	5040	5040	5040	7
589	20240311	102700	357041340	5040	5040	5040	5040	1
590	20240311	102600	357036300	5040	5040	5040	5040	0
591	20240311	102500	357036300	5040	5030	5040	5030	310
592	20240311	102400	355476940	5030	5030	5040	5030	1015
593	20240311	102300	350371480	5040	5040	5040	5040	0
594	20240311	102200	350371480	5040	5040	5040	5040	0
595	20240311	102100	350371480	5040	5030	5040	5030	28
596	20240311	102000	350230630	5040	5040	5040	5040	10
597	20240311	101900	350180230	5040	5030	5040	5030	505
598	20240311	101800	347640030	5040	5030	5040	5030	358
599	20240311	101700	345839210	5030	5040	5040	5030	329
600	20240311	101600	344182550	5050	5050	5050	5050	69
601	20240311	101500	343834100	5050	5050	5050	5050	8
602	20240311	101400	343793700	5040	5040	5040	5040	50
603	20240311	101300	343541700	5050	5050	5050	5050	106
604	20240311	101200	343006400	5050	5040	5050	5040	53
605	20240311	101100	342739250	5050	5050	5050	5050	0
606	20240311	101000	342739250	5050	5050	5050	5050	0
607	20240311	100900	342739250	5050	5050	5050	5050	6
608	20240311	100800	342708950	5030	5030	5030	5030	0
609	20240311	100700	342708950	5030	5060	5070	5030	7612
610	20240311	100600	304358380	5070	5070	5070	5070	13
611	20240311	100500	304292470	5070	5070	5070	5070	66
612	20240311	100400	303957850	5060	5060	5060	5060	594
613	20240311	100300	300952210	5060	5060	5060	5060	496
614	20240311	100200	298442450	5060	5060	5060	5060	5
615	20240311	100100	298417150	5060	5060	5060	5060	3
616	20240311	100000	298401970	5050	5060	5060	5050	132
617	20240311	095900	297734360	5060	5050	5060	5040	620
618	20240311	095800	294604400	5040	5050	5050	5040	186
619	20240311	095700	293665250	5050	5050	5050	5050	0
620	20240311	095600	293665250	5050	5040	5050	5040	31
621	20240311	095500	293509000	5050	5050	5050	5050	10
622	20240311	095400	293458500	5050	5050	5050	5050	100
623	20240311	095300	292953500	5050	5050	5050	5050	1105
624	20240311	095200	287373250	5050	5050	5050	5050	516
625	20240311	095100	284767450	5050	5040	5050	5040	1511
626	20240311	095000	277148850	5040	5050	5050	5040	13
627	20240311	094900	277083220	5050	5050	5050	5040	591
628	20240311	094800	274099570	5050	5040	5050	5040	606
629	20240311	094700	271045270	5050	5050	5050	5040	152
630	20240311	094600	270278610	5050	5040	5050	5030	1017
631	20240311	094500	265161660	5050	5040	5050	5040	353
632	20240311	094400	263382460	5040	5040	5040	5040	17
633	20240311	094300	263296780	5040	5030	5040	5030	10
634	20240311	094200	263246390	5040	5040	5040	5040	605
635	20240311	094100	260197190	5040	5040	5040	5040	57
636	20240311	094000	259909910	5030	5040	5040	5030	4395
637	20240311	093900	237790400	5050	5040	5050	5040	315
638	20240311	093800	236202590	5040	5040	5050	5040	69
639	20240311	093700	235854710	5050	5040	5050	5040	76
640	20240311	093600	235471610	5050	5050	5050	5050	100
641	20240311	093500	234966610	5050	5050	5050	5050	20
642	20240311	093400	234865610	5050	5050	5050	5040	599
643	20240311	093300	231843160	5050	5060	5060	5050	53
644	20240311	093200	231575000	5060	5060	5060	5060	0
645	20240311	093100	231575000	5060	5050	5060	5040	1673
646	20240311	093000	223124830	5050	5050	5050	5050	140
647	20240311	092900	222417830	5060	5050	5060	5040	239
648	20240311	092800	221211010	5050	5060	5060	5050	153
649	20240311	092700	220437710	5060	5060	5060	5050	238
650	20240311	092600	219235580	5060	5060	5060	5060	111
651	20240311	092500	218673920	5060	5060	5060	5060	54
652	20240311	092400	218400680	5060	5040	5060	5040	655
653	20240311	092300	215094810	5050	5060	5060	5050	2324
654	20240311	092200	203358400	5060	5060	5060	5060	809
655	20240311	092100	199264860	5060	5050	5060	5050	219
656	20240311	092000	198156980	5050	5060	5060	5050	447
657	20240311	091900	195895210	5060	5060	5060	5050	703
658	20240311	091800	192341000	5060	5060	5070	5050	3977
659	20240311	091700	172221760	5070	5080	5080	5070	1744
660	20240311	091600	163379450	5080	5080	5080	5070	1790
661	20240311	091500	154287750	5080	5090	5090	5070	4489
662	20240311	091400	131486990	5090	5040	5090	5040	4759
663	20240311	091300	107373720	5040	5040	5040	5030	2101
664	20240311	091200	96795630	5040	5040	5040	5040	47
665	20240311	091100	96558750	5040	5040	5040	5030	303
666	20240311	091000	95032350	5040	5060	5060	5030	1209
667	20240311	090900	88943720	5060	5060	5060	5060	2
668	20240311	090800	88933600	5030	5080	5080	5030	295
669	20240311	090700	87438690	5080	5030	5080	5030	4643
670	20240311	090600	64033250	5040	5040	5040	5040	310
671	20240311	090500	62470850	5040	5040	5040	5040	65
672	20240311	090400	62143250	5040	5040	5040	5040	360
673	20240311	090300	60328850	5030	5040	5080	5030	3575
674	20240311	090200	42321570	5040	5050	5050	5040	382
675	20240311	090100	40392650	5090	5080	5090	5080	14
676	20240311	090000	40321400	5050	5090	5090	5050	7947