KissMeData/106080/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	200800	76362620	4995	4995	4995	4995	5
3	20240313	200700	76362620	4995	4995	4995	4995	0
4	20240313	200600	76362620	4995	4995	4995	4995	0
5	20240313	200500	76362620	4995	4995	4995	4995	0
6	20240313	200400	76362620	4995	4995	4995	4995	0
7	20240313	200300	76362620	4995	4995	4995	4995	0
8	20240313	200200	76362620	4995	4995	4995	4995	0
9	20240313	200100	76362620	4995	4995	4995	4995	0
10	20240313	200000	76362620	4995	4995	4995	4995	0
11	20240313	195900	76362620	4995	4995	4995	4995	0
12	20240313	195800	76362620	4995	4995	4995	4995	0
13	20240313	195700	76362620	4995	4995	4995	4995	0
14	20240313	195600	76362620	4995	4995	4995	4995	0
15	20240313	195500	76362620	4995	4995	4995	4995	0
16	20240313	195400	76362620	4995	4995	4995	4995	0
17	20240313	195300	76362620	4995	4995	4995	4995	0
18	20240313	195200	76362620	4995	4995	4995	4995	0
19	20240313	195100	76362620	4995	4995	4995	4995	0
20	20240313	195000	76362620	4995	4995	4995	4995	0
21	20240313	194900	76362620	4995	4995	4995	4995	0
22	20240313	194800	76362620	4995	4995	4995	4995	0
23	20240313	194700	76362620	4995	4995	4995	4995	0
24	20240313	194600	76362620	4995	4995	4995	4995	0
25	20240313	194500	76362620	4995	4995	4995	4995	0
26	20240313	194400	76362620	4995	4995	4995	4995	0
27	20240313	194300	76362620	4995	4995	4995	4995	0
28	20240313	194200	76362620	4995	4995	4995	4995	0
29	20240313	194100	76362620	4995	4995	4995	4995	0
30	20240313	194000	76362620	4995	4995	4995	4995	0
31	20240313	193900	76362620	4995	4995	4995	4995	0
32	20240313	193800	76362620	4995	4995	4995	4995	5
33	20240313	193700	76362620	4995	4995	4995	4995	0
34	20240313	193600	76362620	4995	4995	4995	4995	0
35	20240313	193500	76362620	4995	4995	4995	4995	0
36	20240313	193400	76362620	4995	4995	4995	4995	0
37	20240313	193300	76362620	4995	4995	4995	4995	0
38	20240313	193200	76362620	4995	4995	4995	4995	0
39	20240313	193100	76362620	4995	4995	4995	4995	0
40	20240313	193000	76362620	4995	4995	4995	4995	0
41	20240313	192900	76362620	4995	4995	4995	4995	0
42	20240313	192800	76362620	4995	4995	4995	4995	0
43	20240313	192700	76362620	4995	4995	4995	4995	0
44	20240313	192600	76362620	4995	4995	4995	4995	0
45	20240313	192500	76362620	4995	4995	4995	4995	0
46	20240313	192400	76362620	4995	4995	4995	4995	0
47	20240313	192300	76362620	4995	4995	4995	4995	0
48	20240313	192200	76362620	4995	4995	4995	4995	0
49	20240313	192100	76362620	4995	4995	4995	4995	0
50	20240313	192000	76362620	4995	4995	4995	4995	0
51	20240313	191900	76362620	4995	4995	4995	4995	0
52	20240313	191800	76362620	4995	4995	4995	4995	0
53	20240313	191700	76362620	4995	4995	4995	4995	0
54	20240313	191600	76362620	4995	4995	4995	4995	0
55	20240313	191500	76362620	4995	4995	4995	4995	0
56	20240313	191400	76362620	4995	4995	4995	4995	0
57	20240313	191300	76362620	4995	4995	4995	4995	0
58	20240313	191200	76362620	4995	4995	4995	4995	0
59	20240313	191100	76362620	4995	4995	4995	4995	0
60	20240313	191000	76362620	4995	4995	4995	4995	0
61	20240313	190900	76362620	4995	4995	4995	4995	0
62	20240313	190800	76362620	4995	4995	4995	4995	5
63	20240313	190700	76362620	4995	4995	4995	4995	0
64	20240313	190600	76362620	4995	4995	4995	4995	0
65	20240313	190500	76362620	4995	4995	4995	4995	0
66	20240313	190400	76362620	4995	4995	4995	4995	0
67	20240313	190300	76362620	4995	4995	4995	4995	0
68	20240313	190200	76362620	4995	4995	4995	4995	0
69	20240313	190100	76362620	4995	4995	4995	4995	0
70	20240313	190000	76362620	4995	4995	4995	4995	0
71	20240313	185900	76362620	4995	4995	4995	4995	0
72	20240313	185800	76362620	4995	4995	4995	4995	0
73	20240313	185700	76362620	4995	4995	4995	4995	0
74	20240313	185600	76362620	4995	4995	4995	4995	0
75	20240313	185500	76362620	4995	4995	4995	4995	0
76	20240313	185400	76362620	4995	4995	4995	4995	0
77	20240313	185300	76362620	4995	4995	4995	4995	0
78	20240313	185200	76362620	4995	4995	4995	4995	0
79	20240313	185100	76362620	4995	4995	4995	4995	0
80	20240313	185000	76362620	4995	4995	4995	4995	0
81	20240313	184900	76362620	4995	4995	4995	4995	0
82	20240313	184800	76362620	4995	4995	4995	4995	0
83	20240313	184700	76362620	4995	4995	4995	4995	0
84	20240313	184600	76362620	4995	4995	4995	4995	0
85	20240313	184500	76362620	4995	4995	4995	4995	0
86	20240313	184400	76362620	4995	4995	4995	4995	0
87	20240313	184300	76362620	4995	4995	4995	4995	0
88	20240313	184200	76362620	4995	4995	4995	4995	0
89	20240313	184100	76362620	4995	4995	4995	4995	0
90	20240313	184000	76362620	4995	4995	4995	4995	0
91	20240313	183900	76362620	4995	4995	4995	4995	0
92	20240313	183800	76362620	4995	4995	4995	4995	5
93	20240313	183700	76362620	4995	4995	4995	4995	0
94	20240313	183600	76362620	4995	4995	4995	4995	0
95	20240313	183500	76362620	4995	4995	4995	4995	0
96	20240313	183400	76362620	4995	4995	4995	4995	0
97	20240313	183300	76362620	4995	4995	4995	4995	0
98	20240313	183200	76362620	4995	4995	4995	4995	0
99	20240313	183100	76362620	4995	4995	4995	4995	0
100	20240313	183000	76362620	4995	4995	4995	4995	0
101	20240313	182900	76362620	4995	4995	4995	4995	0
102	20240313	182800	76362620	4995	4995	4995	4995	0
103	20240313	182700	76362620	4995	4995	4995	4995	0
104	20240313	182600	76362620	4995	4995	4995	4995	0
105	20240313	182500	76362620	4995	4995	4995	4995	0
106	20240313	182400	76362620	4995	4995	4995	4995	0
107	20240313	182300	76362620	4995	4995	4995	4995	0
108	20240313	182200	76362620	4995	4995	4995	4995	0
109	20240313	182100	76362620	4995	4995	4995	4995	0
110	20240313	182000	76362620	4995	4995	4995	4995	0
111	20240313	181900	76362620	4995	4995	4995	4995	0
112	20240313	181800	76362620	4995	4995	4995	4995	0
113	20240313	181700	76362620	4995	4995	4995	4995	0
114	20240313	181600	76362620	4995	4995	4995	4995	0
115	20240313	181500	76362620	4995	4995	4995	4995	0
116	20240313	181400	76362620	4995	4995	4995	4995	0
117	20240313	181300	76362620	4995	4995	4995	4995	0
118	20240313	181200	76362620	4995	4995	4995	4995	0
119	20240313	181100	76362620	4995	4995	4995	4995	0
120	20240313	181000	76362620	4995	4995	4995	4995	0
121	20240313	180900	76362620	4995	4995	4995	4995	0
122	20240313	180800	76362620	4995	4995	4995	4995	5
123	20240313	180700	76362620	4995	4995	4995	4995	0
124	20240313	180600	76362620	4995	4995	4995	4995	0
125	20240313	180500	76362620	4995	4995	4995	4995	0
126	20240313	180400	76362620	4995	4995	4995	4995	0
127	20240313	180300	76362620	4995	4995	4995	4995	0
128	20240313	180200	76362620	4995	4995	4995	4995	0
129	20240313	180100	76362620	4995	4995	4995	4995	0
130	20240313	180000	76362620	4995	4995	4995	4995	0
131	20240313	175900	76362620	4995	4995	4995	4995	0
132	20240313	175800	76362620	4995	4995	4995	4995	0
133	20240313	175700	76362620	4995	4995	4995	4995	0
134	20240313	175600	76362620	4995	4995	4995	4995	0
135	20240313	175500	76362620	4995	4995	4995	4995	0
136	20240313	175400	76362620	4995	4995	4995	4995	0
137	20240313	175300	76362620	4995	4995	4995	4995	0
138	20240313	175200	76362620	4995	4995	4995	4995	0
139	20240313	175100	76362620	4995	4995	4995	4995	0
140	20240313	175000	76362620	4995	4995	4995	4995	0
141	20240313	174900	76362620	4995	4995	4995	4995	0
142	20240313	174800	76362620	4995	4995	4995	4995	0
143	20240313	174700	76362620	4995	4995	4995	4995	0
144	20240313	174600	76362620	4995	4995	4995	4995	0
145	20240313	174500	76362620	4995	4995	4995	4995	0
146	20240313	174400	76362620	4995	4995	4995	4995	0
147	20240313	174300	76362620	4995	4995	4995	4995	0
148	20240313	174200	76362620	4995	4995	4995	4995	0
149	20240313	174100	76362620	4995	4995	4995	4995	0
150	20240313	174000	76362620	4995	4995	4995	4995	0
151	20240313	173900	76362620	4995	4995	4995	4995	0
152	20240313	173800	76362620	4995	4995	4995	4995	5
153	20240313	173700	76362620	4995	4995	4995	4995	0
154	20240313	173600	76362620	4995	4995	4995	4995	0
155	20240313	173500	76362620	4995	4995	4995	4995	0
156	20240313	173400	76362620	4995	4995	4995	4995	0
157	20240313	173300	76362620	4995	4995	4995	4995	0
158	20240313	173200	76362620	4995	4995	4995	4995	0
159	20240313	173100	76362620	4995	4995	4995	4995	0
160	20240313	173000	76362620	4995	4995	4995	4995	0
161	20240313	172900	76362620	4995	4995	4995	4995	0
162	20240313	172800	76362620	4995	4995	4995	4995	0
163	20240313	172700	76362620	4995	4995	4995	4995	0
164	20240313	172600	76362620	4995	4995	4995	4995	0
165	20240313	172500	76362620	4995	4995	4995	4995	0
166	20240313	172400	76362620	4995	4995	4995	4995	0
167	20240313	172300	76362620	4995	4995	4995	4995	0
168	20240313	172200	76362620	4995	4995	4995	4995	0
169	20240313	172100	76362620	4995	4995	4995	4995	0
170	20240313	172000	76362620	4995	4995	4995	4995	0
171	20240313	171900	76362620	4995	4995	4995	4995	0
172	20240313	171800	76362620	4995	4995	4995	4995	0
173	20240313	171700	76362620	4995	4995	4995	4995	0
174	20240313	171600	76362620	4995	4995	4995	4995	0
175	20240313	171500	76362620	4995	4995	4995	4995	0
176	20240313	171400	76362620	4995	4995	4995	4995	0
177	20240313	171300	76362620	4995	4995	4995	4995	0
178	20240313	171200	76362620	4995	4995	4995	4995	0
179	20240313	171100	76362620	4995	4995	4995	4995	0
180	20240313	171000	76362620	4995	4995	4995	4995	0
181	20240313	170900	76362620	4995	4995	4995	4995	0
182	20240313	170800	76362620	4995	4995	4995	4995	5
183	20240313	170700	76362620	4995	4995	4995	4995	0
184	20240313	170600	76362620	4995	4995	4995	4995	0
185	20240313	170500	76362620	4995	4995	4995	4995	0
186	20240313	170400	76362620	4995	4995	4995	4995	0
187	20240313	170300	76362620	4995	4995	4995	4995	0
188	20240313	170200	76362620	4995	4995	4995	4995	0
189	20240313	170100	76362620	4995	4995	4995	4995	0
190	20240313	170000	76362620	4995	4995	4995	4995	0
191	20240313	165900	76362620	4995	4995	4995	4995	0
192	20240313	165800	76362620	4995	4995	4995	4995	0
193	20240313	165700	76362620	4995	4995	4995	4995	0
194	20240313	165600	76362620	4995	4995	4995	4995	0
195	20240313	165500	76362620	4995	4995	4995	4995	0
196	20240313	165400	76362620	4995	4995	4995	4995	0
197	20240313	165300	76362620	4995	4995	4995	4995	0
198	20240313	165200	76362620	4995	4995	4995	4995	0
199	20240313	165100	76362620	4995	4995	4995	4995	0
200	20240313	165000	76362620	4995	4995	4995	4995	0
201	20240313	164900	76362620	4995	4995	4995	4995	0
202	20240313	164800	76362620	4995	4995	4995	4995	0
203	20240313	164700	76362620	4995	4995	4995	4995	0
204	20240313	164600	76362620	4995	4995	4995	4995	0
205	20240313	164500	76362620	4995	4995	4995	4995	0
206	20240313	164400	76362620	4995	4995	4995	4995	0
207	20240313	164300	76362620	4995	4995	4995	4995	0
208	20240313	164200	76362620	4995	4995	4995	4995	0
209	20240313	164100	76362620	4995	4995	4995	4995	0
210	20240313	164000	76362620	4995	4995	4995	4995	0
211	20240313	163900	76362620	4995	4995	4995	4995	0
212	20240313	163800	76362620	4995	4995	4995	4995	5
213	20240313	163700	76362620	4995	4995	4995	4995	0
214	20240313	163600	76362620	4995	4995	4995	4995	0
215	20240313	163500	76362620	4995	4995	4995	4995	0
216	20240313	163400	76362620	4995	4995	4995	4995	0
217	20240313	163300	76362620	4995	4995	4995	4995	0
218	20240313	163200	76362620	4995	4995	4995	4995	0
219	20240313	163100	76362620	4995	4995	4995	4995	0
220	20240313	163000	76362620	4995	4995	4995	4995	0
221	20240313	162900	76362620	4995	4995	4995	4995	0
222	20240313	162800	76362620	4995	4995	4995	4995	0
223	20240313	162700	76362620	4995	4995	4995	4995	0
224	20240313	162600	76362620	4995	4995	4995	4995	0
225	20240313	162500	76362620	4995	4995	4995	4995	0
226	20240313	162400	76362620	4995	4995	4995	4995	0
227	20240313	162300	76362620	4995	4995	4995	4995	0
228	20240313	162200	76362620	4995	4995	4995	4995	0
229	20240313	162100	76362620	4995	4995	4995	4995	0
230	20240313	162000	76362620	4995	4995	4995	4995	0
231	20240313	161900	76362620	4995	4995	4995	4995	0
232	20240313	161800	76362620	4995	4995	4995	4995	0
233	20240313	161700	76362620	4995	4995	4995	4995	0
234	20240313	161600	76362620	4995	4995	4995	4995	0
235	20240313	161500	76362620	4995	4995	4995	4995	0
236	20240313	161400	76362620	4995	4995	4995	4995	0
237	20240313	161300	76362620	4995	4995	4995	4995	0
238	20240313	161200	76362620	4995	4995	4995	4995	0
239	20240313	161100	76362620	4995	4995	4995	4995	0
240	20240313	161000	76362620	4995	4995	4995	4995	0
241	20240313	160900	76362620	4995	4995	4995	4995	0
242	20240313	160800	76362620	4995	4995	4995	4995	5
243	20240313	160700	76362620	4995	4995	4995	4995	0
244	20240313	160600	76362620	4995	4995	4995	4995	0
245	20240313	160500	76362620	4995	4995	4995	4995	0
246	20240313	160400	76362620	4995	4995	4995	4995	0
247	20240313	160300	76362620	4995	4995	4995	4995	0
248	20240313	160200	76362620	4995	4995	4995	4995	0
249	20240313	160100	76362620	4995	4995	4995	4995	0
250	20240313	160000	76362620	4995	4995	4995	4995	0
251	20240313	155900	76362620	4995	4995	4995	4995	0
252	20240313	155800	76362620	4995	4995	4995	4995	0
253	20240313	155700	76362620	4995	4995	4995	4995	0
254	20240313	155600	76362620	4995	4995	4995	4995	0
255	20240313	155500	76362620	4995	4995	4995	4995	0
256	20240313	155400	76362620	4995	4995	4995	4995	0
257	20240313	155300	76362620	4995	4995	4995	4995	0
258	20240313	155200	76362620	4995	4995	4995	4995	0
259	20240313	155100	76362620	4995	4995	4995	4995	0
260	20240313	155000	76362620	4995	4995	4995	4995	0
261	20240313	154900	76362620	4995	4995	4995	4995	0
262	20240313	154800	76362620	4995	4995	4995	4995	0
263	20240313	154700	76362620	4995	4995	4995	4995	0
264	20240313	154600	76362620	4995	4995	4995	4995	0
265	20240313	154500	76362620	4995	4995	4995	4995	0
266	20240313	154400	76362620	4995	4995	4995	4995	0
267	20240313	154300	76362620	4995	4995	4995	4995	0
268	20240313	154200	76362620	4995	4995	4995	4995	0
269	20240313	154100	76362620	4995	4995	4995	4995	0
270	20240313	154000	76362620	4995	4995	4995	4995	0
271	20240313	153900	76362620	4995	4995	4995	4995	0
272	20240313	153800	76362620	4995	4995	4995	4995	5
273	20240313	153700	76362620	4995	4995	4995	4995	0
274	20240313	153600	76362620	4995	4995	4995	4995	0
275	20240313	153500	76362620	4995	4995	4995	4995	0
276	20240313	153400	76362620	4995	4995	4995	4995	0
277	20240313	153300	76362620	4995	4995	4995	4995	0
278	20240313	153200	76362620	4995	4995	4995	4995	0
279	20240313	153100	76362620	4995	4995	4995	4995	0
280	20240313	153000	76362620	4995	4995	4995	4995	5
281	20240313	152900	76337645	4995	4995	4995	4995	0
282	20240313	152800	76337645	4995	4995	4995	4995	0
283	20240313	152700	76337645	4995	4995	4995	4995	0
284	20240313	152600	76337645	4995	4995	4995	4995	0
285	20240313	152500	76337645	4995	4995	4995	4995	0
286	20240313	152400	76337645	4995	4995	4995	4995	0
287	20240313	152300	76337645	4995	4995	4995	4995	0
288	20240313	152200	76337645	4995	4995	4995	4995	0
289	20240313	152100	76337645	4995	4995	4995	4995	0
290	20240313	152000	76337645	4995	4995	4995	4995	0
291	20240313	151900	76337645	4995	4995	4995	4995	1
292	20240313	151800	76332650	4960	4985	4990	4960	38
293	20240313	151700	76143240	4990	4995	4995	4990	86
294	20240313	151600	75714095	4995	4995	4995	4995	7
295	20240313	151500	75679130	4995	4995	4995	4995	3
296	20240313	151400	75664145	4995	4985	4995	4985	181
297	20240313	151300	74760285	4990	4990	4990	4985	32
298	20240313	151200	74600755	4990	4990	4990	4990	1
299	20240313	151100	74595765	4985	4985	4990	4985	19
300	20240313	151000	74501045	4985	4985	4985	4985	3
301	20240313	150900	74486090	4985	4985	4985	4980	110
302	20240313	150800	73937750	4990	4990	4990	4990	2
303	20240313	150700	73927770	4990	4990	4990	4990	0
304	20240313	150600	73927770	4990	4990	4990	4990	0
305	20240313	150500	73927770	4990	4990	4990	4990	2
306	20240313	150400	73917790	4990	4990	4990	4990	3
307	20240313	150300	73902820	4985	4985	4985	4985	0
308	20240313	150200	73902820	4985	4985	4985	4985	0
309	20240313	150100	73902820	4985	4985	4985	4985	50
310	20240313	150000	73653570	4995	4995	4995	4995	54
311	20240313	145900	73383840	5000	5000	5000	5000	9
312	20240313	145800	73338840	5000	5000	5000	5000	10
313	20240313	145700	73288840	4995	4995	4995	4995	0
314	20240313	145600	73288840	4995	5000	5000	4995	102
315	20240313	145500	72779340	4995	5000	5000	4995	102
316	20240313	145400	72269840	4995	5000	5000	4995	52
317	20240313	145300	72010090	5010	5010	5010	5010	1
318	20240313	145200	72005080	5000	5000	5000	5000	49
319	20240313	145100	71760080	5000	4990	5000	4990	90
320	20240313	145000	71310775	4980	4980	4980	4980	0
321	20240313	144900	71310775	4980	4980	4980	4980	3
322	20240313	144800	71295835	4980	4980	4980	4980	50
323	20240313	144700	71046835	4980	4980	4980	4980	0
324	20240313	144600	71046835	4980	4980	4980	4980	0
325	20240313	144500	71046835	4980	4980	4980	4980	1
326	20240313	144400	71041855	5000	5000	5000	5000	0
327	20240313	144300	71041855	5000	5000	5000	5000	0
328	20240313	144200	71041855	5000	4990	5010	4990	1207
329	20240313	144100	65002730	4990	4990	4990	4990	0
330	20240313	144000	65002730	4990	4990	4990	4980	37
331	20240313	143900	64818420	4975	4955	4990	4955	5
332	20240313	143800	64793555	4955	4955	4955	4955	0
333	20240313	143700	64793555	4955	4940	4955	4940	917
334	20240313	143600	60251290	4940	4940	4940	4940	244
335	20240313	143500	59045930	4940	4935	4940	4935	53
336	20240313	143400	58784360	4940	4940	4940	4940	35
337	20240313	143300	58611460	4935	4935	4935	4935	33
338	20240313	143200	58448605	4940	4940	4940	4940	0
339	20240313	143100	58448605	4940	4940	4940	4940	1
340	20240313	143000	58443665	4940	4945	4945	4940	23
341	20240313	142900	58330040	4950	4950	4950	4950	0
342	20240313	142800	58330040	4950	4945	4950	4945	3
343	20240313	142700	58315200	4945	4940	4945	4940	79
344	20240313	142600	57924800	4940	4940	4940	4940	0
345	20240313	142500	57924800	4940	4940	4940	4940	0
346	20240313	142400	57924800	4940	4940	4940	4940	49
347	20240313	142300	57682740	4940	4940	4940	4940	0
348	20240313	142200	57682740	4940	4940	4940	4940	0
349	20240313	142100	57682740	4940	4940	4940	4940	60
350	20240313	142000	57386340	4945	4945	4945	4945	1
351	20240313	141900	57381395	4945	4945	4945	4945	1
352	20240313	141800	57376450	4945	4945	4945	4945	1
353	20240313	141700	57371505	4945	4945	4945	4945	18
354	20240313	141600	57282495	4945	4945	4945	4945	100
355	20240313	141500	56787995	4945	4945	4945	4945	0
356	20240313	141400	56787995	4945	4945	4945	4945	0
357	20240313	141300	56787995	4945	4945	4945	4945	0
358	20240313	141200	56787995	4945	4945	4945	4945	0
359	20240313	141100	56787995	4945	4945	4945	4945	0
360	20240313	141000	56787995	4945	4945	4945	4945	0
361	20240313	140900	56787995	4945	4945	4945	4945	50
362	20240313	140800	56540745	4945	4945	4945	4945	0
363	20240313	140700	56540745	4945	4945	4950	4945	150
364	20240313	140600	55798745	4940	4940	4940	4940	0
365	20240313	140500	55798745	4940	4940	4940	4940	0
366	20240313	140400	55798745	4940	4940	4940	4940	0
367	20240313	140300	55798745	4940	4940	4940	4940	0
368	20240313	140200	55798745	4940	4940	4940	4940	50
369	20240313	140100	55551745	4945	4945	4945	4945	0
370	20240313	140000	55551745	4945	4945	4945	4945	0
371	20240313	135900	55551745	4945	4945	4945	4945	52
372	20240313	135800	55294605	4955	4955	4955	4955	0
373	20240313	135700	55294605	4955	4955	4955	4955	21
374	20240313	135600	55190550	4955	4960	4960	4955	51
375	20240313	135500	54937840	4960	4960	4960	4960	1
376	20240313	135400	54932880	4955	4955	4955	4955	0
377	20240313	135300	54932880	4955	4955	4955	4955	50
378	20240313	135200	54685130	4960	4960	4960	4960	1
379	20240313	135100	54680170	4960	4960	4960	4960	1
380	20240313	135000	54675210	4960	4960	4960	4960	1
381	20240313	134900	54670250	4955	4960	4960	4955	62
382	20240313	134800	54362980	4975	4975	4975	4975	0
383	20240313	134700	54362980	4975	4975	4975	4975	1
384	20240313	134600	54358005	4970	4970	4970	4970	0
385	20240313	134500	54358005	4970	4970	4970	4970	0
386	20240313	134400	54358005	4970	4970	4970	4970	3
387	20240313	134300	54343095	4970	4945	4970	4945	99
388	20240313	134200	53851810	4945	4955	4955	4945	53
389	20240313	134100	53589700	4985	4985	4985	4985	0
390	20240313	134000	53589700	4985	4985	4985	4985	0
391	20240313	133900	53589700	4985	4985	4985	4985	0
392	20240313	133800	53589700	4985	4985	4985	4985	1
393	20240313	133700	53584715	4950	4935	4950	4935	166
394	20240313	133600	52763925	4935	4935	4935	4935	1
395	20240313	133500	52758990	4935	4935	4935	4935	32
396	20240313	133400	52601070	4935	4935	4935	4935	3
397	20240313	133300	52586265	4940	4935	4940	4935	40
398	20240313	133200	52388670	4935	4935	4935	4935	52
399	20240313	133100	52132050	4930	4930	4930	4930	0
400	20240313	133000	52132050	4930	4930	4930	4930	1
401	20240313	132900	52127120	4935	4930	4935	4930	22
402	20240313	132800	52018560	4930	4930	4930	4930	11
403	20240313	132700	51964330	4935	4935	4935	4930	52
404	20240313	132600	51707760	4935	4935	4935	4935	242
405	20240313	132500	50513490	4935	4935	4935	4935	5
406	20240313	132400	50488815	4935	4935	4935	4935	7
407	20240313	132300	50454270	4940	4940	4945	4940	147
408	20240313	132200	49727855	4935	4935	4935	4935	50
409	20240313	132100	49481105	4935	4935	4935	4935	50
410	20240313	132000	49234355	4945	4945	4945	4945	0
411	20240313	131900	49234355	4945	4950	4950	4945	17
412	20240313	131800	49150245	4950	4950	4950	4950	112
413	20240313	131700	48595845	4965	4965	4965	4965	288
414	20240313	131600	47165925	4965	4965	4965	4965	0
415	20240313	131500	47165925	4965	4965	4965	4965	0
416	20240313	131400	47165925	4965	4965	4965	4965	49
417	20240313	131300	46922640	4980	4980	4980	4980	0
418	20240313	131200	46922640	4980	4980	4980	4980	1
419	20240313	131100	46917660	4975	4980	4980	4975	2
420	20240313	131000	46907705	4970	4965	4970	4965	21
421	20240313	130900	46803340	4965	4970	4970	4965	31
422	20240313	130800	46649275	4995	4995	4995	4995	0
423	20240313	130700	46649275	4995	4995	4995	4995	0
424	20240313	130600	46649275	4995	4995	4995	4995	0
425	20240313	130500	46649275	4995	4995	4995	4995	0
426	20240313	130400	46649275	4995	4995	4995	4995	0
427	20240313	130300	46649275	4995	4995	4995	4995	0
428	20240313	130200	46649275	4995	4995	4995	4995	0
429	20240313	130100	46649275	4995	4995	4995	4995	0
430	20240313	130000	46649275	4995	4995	4995	4995	0
431	20240313	125900	46649275	4995	4995	4995	4995	0
432	20240313	125800	46649275	4995	4995	4995	4995	0
433	20240313	125700	46649275	4995	4995	4995	4995	0
434	20240313	125600	46649275	4995	4995	4995	4995	1
435	20240313	125500	46644280	4985	4985	4985	4985	3
436	20240313	125400	46629325	4995	4995	4995	4995	0
437	20240313	125300	46629325	4995	4995	4995	4995	0
438	20240313	125200	46629325	4995	4995	4995	4995	0
439	20240313	125100	46629325	4995	4995	4995	4995	0
440	20240313	125000	46629325	4995	4995	4995	4995	0
441	20240313	124900	46629325	4995	4995	4995	4995	0
442	20240313	124800	46629325	4995	4995	4995	4995	0
443	20240313	124700	46629325	4995	4995	4995	4995	0
444	20240313	124600	46629325	4995	4995	4995	4995	0
445	20240313	124500	46629325	4995	4995	4995	4995	0
446	20240313	124400	46629325	4995	4995	4995	4995	0
447	20240313	124300	46629325	4995	4995	4995	4995	50
448	20240313	124200	46379575	4995	4990	4995	4990	401
449	20240313	124100	44376830	4995	4995	4995	4995	75
450	20240313	124000	44002205	4995	4995	4995	4995	0
451	20240313	123900	44002205	4995	4995	4995	4995	0
452	20240313	123800	44002205	4995	4995	4995	4995	0
453	20240313	123700	44002205	4995	4995	4995	4995	0
454	20240313	123600	44002205	4995	4995	4995	4995	0
455	20240313	123500	44002205	4995	4995	4995	4995	0
456	20240313	123400	44002205	4995	4995	4995	4995	0
457	20240313	123300	44002205	4995	4995	4995	4995	0
458	20240313	123200	44002205	4995	4995	4995	4995	0
459	20240313	123100	44002205	4995	4995	4995	4995	0
460	20240313	123000	44002205	4995	4995	4995	4995	0
461	20240313	122900	44002205	4995	4995	4995	4995	0
462	20240313	122800	44002205	4995	4995	4995	4995	0
463	20240313	122700	44002205	4995	4995	4995	4995	11
464	20240313	122600	43947260	5000	5000	5000	5000	0
465	20240313	122500	43947260	5000	5000	5000	5000	0
466	20240313	122400	43947260	5000	5000	5000	5000	0
467	20240313	122300	43947260	5000	5000	5000	5000	0
468	20240313	122200	43947260	5000	5000	5000	5000	0
469	20240313	122100	43947260	5000	5000	5000	5000	0
470	20240313	122000	43947260	5000	5000	5000	5000	0
471	20240313	121900	43947260	5000	5000	5000	5000	0
472	20240313	121800	43947260	5000	5000	5000	5000	0
473	20240313	121700	43947260	5000	5000	5000	5000	1
474	20240313	121600	43942260	5000	5000	5000	5000	0
475	20240313	121500	43942260	5000	5000	5000	5000	0
476	20240313	121400	43942260	5000	5000	5000	5000	0
477	20240313	121300	43942260	5000	5000	5000	5000	0
478	20240313	121200	43942260	5000	5000	5000	5000	0
479	20240313	121100	43942260	5000	5000	5000	5000	0
480	20240313	121000	43942260	5000	5000	5000	5000	5
481	20240313	120900	43917260	4995	4995	4995	4995	0
482	20240313	120800	43917260	4995	4995	4995	4995	0
483	20240313	120700	43917260	4995	4995	4995	4995	1
484	20240313	120600	43912265	4995	4995	4995	4995	27
485	20240313	120500	43777400	5010	4995	5010	4995	10
486	20240313	120400	43727430	5000	5000	5000	4995	233
487	20240313	120300	42563550	5030	5030	5030	5030	0
488	20240313	120200	42563550	5030	5020	5030	5020	3
489	20240313	120100	42548480	4995	5010	5010	4995	72
490	20240313	120000	42188825	5030	5030	5030	5030	0
491	20240313	115900	42188825	5030	5030	5030	5030	0
492	20240313	115800	42188825	5030	5030	5030	5030	0
493	20240313	115700	42188825	5030	5030	5030	5030	0
494	20240313	115600	42188825	5030	5010	5030	4995	201
495	20240313	115500	41184060	5010	5010	5010	5010	0
496	20240313	115400	41184060	5010	5010	5010	5010	0
497	20240313	115300	41184060	5010	5010	5010	5010	0
498	20240313	115200	41184060	5010	5020	5020	5010	236
499	20240313	115100	40001250	5020	5000	5020	5000	481
500	20240313	115000	37588760	5000	5000	5000	5000	421
501	20240313	114900	35483760	5000	5000	5000	5000	0
502	20240313	114800	35483760	5000	5000	5000	5000	0
503	20240313	114700	35483760	5000	5000	5000	5000	440
504	20240313	114600	33283760	5010	5010	5010	5010	0
505	20240313	114500	33283760	5010	5010	5010	5010	0
506	20240313	114400	33283760	5010	5010	5010	5010	0
507	20240313	114300	33283760	5010	5010	5010	5010	0
508	20240313	114200	33283760	5010	5010	5010	5000	85
509	20240313	114100	32858630	5010	5010	5010	5010	0
510	20240313	114000	32858630	5010	5010	5010	5010	22
511	20240313	113900	32748410	5020	5020	5020	5020	1
512	20240313	113800	32743390	5010	5000	5010	5000	173
513	20240313	113700	31876700	5010	5010	5010	5010	0
514	20240313	113600	31876700	5010	5010	5010	5010	0
515	20240313	113500	31876700	5010	5000	5010	4995	280
516	20240313	113400	30476755	5000	5000	5000	5000	0
517	20240313	113300	30476755	5000	4995	5000	4995	100
518	20240313	113200	29977005	4990	4990	4990	4990	36
519	20240313	113100	29797365	4990	4985	4990	4985	25
520	20240313	113000	29672710	4985	4985	4985	4985	31
521	20240313	112900	29518175	4990	4990	4990	4990	4
522	20240313	112800	29498215	4990	4990	4990	4990	1
523	20240313	112700	29493225	4990	4990	4990	4990	2
524	20240313	112600	29483245	4990	4990	4990	4990	0
525	20240313	112500	29483245	4990	4980	4990	4980	25
526	20240313	112400	29358735	4980	4980	4980	4980	25
527	20240313	112300	29234235	4980	4980	4980	4980	0
528	20240313	112200	29234235	4980	4960	4980	4960	102
529	20240313	112100	28728295	4960	4960	4960	4960	10
530	20240313	112000	28678695	4960	4945	4960	4945	140
531	20240313	111900	27985650	4945	4950	4950	4945	65
532	20240313	111800	27664145	4950	4950	4950	4950	25
533	20240313	111700	27540395	4950	4950	4950	4950	0
534	20240313	111600	27540395	4950	4950	4950	4950	1
535	20240313	111500	27535445	4950	4950	4950	4950	11
536	20240313	111400	27480995	4940	4940	4940	4940	0
537	20240313	111300	27480995	4940	4940	4940	4940	17
538	20240313	111200	27397015	4935	4940	4940	4935	83
539	20240313	111100	26987245	4940	4940	4940	4935	300
540	20240313	111000	25505975	4935	4945	4945	4935	50
541	20240313	110900	25259205	4940	4945	4945	4940	2
542	20240313	110800	25249320	4950	4950	4950	4950	13
543	20240313	110700	25184970	4960	4960	4960	4960	1
544	20240313	110600	25180010	4960	4960	4960	4960	0
545	20240313	110500	25180010	4960	4950	4960	4930	401
546	20240313	110400	23199580	4955	4955	4955	4955	0
547	20240313	110300	23199580	4955	4955	4955	4955	27
548	20240313	110200	23065795	4960	4960	4960	4960	0
549	20240313	110100	23065795	4960	4960	4960	4960	0
550	20240313	110000	23065795	4960	4960	4960	4960	9
551	20240313	105900	23021155	4960	4960	4960	4960	0
552	20240313	105800	23021155	4960	4950	4960	4950	23
553	20240313	105700	22907295	4950	4945	4950	4945	74
554	20240313	105600	22541330	4940	4940	4940	4940	46
555	20240313	105500	22314090	4940	4930	4940	4930	91
556	20240313	105400	21865450	4930	4930	4930	4930	110
557	20240313	105300	21323150	4925	4930	4930	4925	859
558	20240313	105200	17089005	4935	4935	4935	4935	0
559	20240313	105100	17089005	4935	4935	4935	4935	1
560	20240313	105000	17084070	4935	4935	4935	4935	0
561	20240313	104900	17084070	4935	4935	4935	4935	0
562	20240313	104800	17084070	4935	4935	4935	4935	0
563	20240313	104700	17084070	4935	4935	4935	4935	5
564	20240313	104600	17059395	4935	4935	4935	4935	0
565	20240313	104500	17059395	4935	4935	4935	4935	0
566	20240313	104400	17059395	4935	4935	4935	4935	0
567	20240313	104300	17059395	4935	4935	4935	4935	0
568	20240313	104200	17059395	4935	4935	4935	4935	1
569	20240313	104100	17054460	4940	4940	4940	4940	0
570	20240313	104000	17054460	4940	4940	4940	4940	3
571	20240313	103900	17039640	4935	4935	4935	4935	0
572	20240313	103800	17039640	4935	4935	4935	4935	100
573	20240313	103700	16546140	4935	4935	4935	4935	50
574	20240313	103600	16299390	4935	4935	4935	4935	0
575	20240313	103500	16299390	4935	4935	4935	4935	50
576	20240313	103400	16052640	4935	4935	4935	4935	0
577	20240313	103300	16052640	4935	4935	4935	4935	0
578	20240313	103200	16052640	4935	4935	4935	4935	0
579	20240313	103100	16052640	4935	4935	4935	4935	2
580	20240313	103000	16042770	4930	4930	4930	4930	0
581	20240313	102900	16042770	4930	4930	4930	4930	0
582	20240313	102800	16042770	4930	4930	4930	4930	0
583	20240313	102700	16042770	4930	4940	4940	4930	150
584	20240313	102600	15302625	4940	4940	4940	4940	0
585	20240313	102500	15302625	4940	4930	4940	4925	244
586	20240313	102400	14099215	4940	4945	4945	4940	39
587	20240313	102300	13906390	4950	4950	4950	4950	0
588	20240313	102200	13906390	4950	4950	4950	4950	0
589	20240313	102100	13906390	4950	4950	4950	4950	0
590	20240313	102000	13906390	4950	4950	4950	4950	0
591	20240313	101900	13906390	4950	4950	4950	4950	0
592	20240313	101800	13906390	4950	4950	4950	4950	0
593	20240313	101700	13906390	4950	4950	4950	4950	1
594	20240313	101600	13901440	4945	4945	4945	4945	32
595	20240313	101500	13743200	4945	4940	4945	4940	24
596	20240313	101400	13624600	4945	4945	4945	4945	4
597	20240313	101300	13604820	4945	4945	4945	4945	6
598	20240313	101200	13575150	4950	4940	4950	4940	75
599	20240313	101100	13204230	4940	4940	4940	4940	31
600	20240313	101000	13051090	4940	4940	4940	4940	0
601	20240313	100900	13051090	4940	4935	4940	4935	49
602	20240313	100800	12809270	4930	4930	4930	4930	0
603	20240313	100700	12809270	4930	4930	4930	4930	0
604	20240313	100600	12809270	4930	4930	4930	4930	0
605	20240313	100500	12809270	4930	4930	4930	4930	10
606	20240313	100400	12759970	4930	4930	4930	4930	0
607	20240313	100300	12759970	4930	4930	4930	4930	25
608	20240313	100200	12636720	4930	4930	4930	4930	13
609	20240313	100100	12572630	4925	4925	4925	4925	50
610	20240313	100000	12326380	4930	4930	4930	4930	2
611	20240313	095900	12316520	4935	4935	4935	4935	0
612	20240313	095800	12316520	4935	4935	4935	4935	0
613	20240313	095700	12316520	4935	4935	4935	4935	0
614	20240313	095600	12316520	4935	4935	4935	4935	2
615	20240313	095500	12306650	4940	4930	4940	4930	61
616	20240313	095400	12005820	4930	4930	4930	4930	0
617	20240313	095300	12005820	4930	4930	4930	4925	250
618	20240313	095200	10773815	4950	4950	4950	4950	0
619	20240313	095100	10773815	4950	4950	4950	4950	0
620	20240313	095000	10773815	4950	4950	4950	4950	0
621	20240313	094900	10773815	4950	4950	4950	4950	0
622	20240313	094800	10773815	4950	4950	4950	4950	0
623	20240313	094700	10773815	4950	4950	4950	4950	1
624	20240313	094600	10768865	4945	4945	4945	4945	50
625	20240313	094500	10521615	4950	4950	4950	4950	2
626	20240313	094400	10511715	4955	4955	4955	4955	0
627	20240313	094300	10511715	4955	4955	4955	4955	0
628	20240313	094200	10511715	4955	4950	4955	4950	2
629	20240313	094100	10501810	4950	4950	4950	4950	18
630	20240313	094000	10412710	4950	4950	4950	4950	12
631	20240313	093900	10353310	4955	4955	4955	4955	0
632	20240313	093800	10353310	4955	4955	4955	4955	0
633	20240313	093700	10353310	4955	4955	4955	4955	1
634	20240313	093600	10348355	4920	4950	4950	4920	69
635	20240313	093500	10008640	4950	4950	4950	4950	8
636	20240313	093400	9969040	4950	4950	4955	4950	234
637	20240313	093300	8809770	4955	4955	4955	4955	0
638	20240313	093200	8809770	4955	4955	4955	4955	0
639	20240313	093100	8809770	4955	4955	4955	4955	0
640	20240313	093000	8809770	4955	4955	4955	4955	0
641	20240313	092900	8809770	4955	4955	4955	4955	1
642	20240313	092800	8804815	4925	4955	4955	4925	2
643	20240313	092700	8794935	4920	4925	4925	4920	535
644	20240313	092600	6160315	4925	4925	4925	4925	16
645	20240313	092500	6081515	4945	4945	4945	4945	7
646	20240313	092400	6046900	4950	4950	4950	4945	4
647	20240313	092300	6027110	4955	4945	4955	4945	103
648	20240313	092200	5516770	4940	4940	4940	4940	0
649	20240313	092100	5516770	4940	4935	4940	4935	5
650	20240313	092000	5492080	4920	4920	4920	4920	0
651	20240313	091900	5492080	4920	4930	4930	4920	61
652	20240313	091800	5191840	4945	4945	4945	4945	0
653	20240313	091700	5191840	4945	4930	4945	4930	89
654	20240313	091600	4752465	4920	4920	4920	4920	0
655	20240313	091500	4752465	4920	4920	4920	4920	9
656	20240313	091400	4708185	4920	4920	4920	4920	0
657	20240313	091300	4708185	4920	4920	4920	4920	0
658	20240313	091200	4708185	4920	4935	4935	4920	855
659	20240313	091100	501525	4950	4950	4950	4950	0
660	20240313	091000	501525	4950	4950	4950	4950	0
661	20240313	090900	501525	4950	4950	4950	4950	2
662	20240313	090800	491625	4950	4945	4950	4945	3
663	20240313	090700	476780	4960	4960	4960	4960	28
664	20240313	090600	337900	4965	4965	4965	4965	4
665	20240313	090500	318040	4970	4970	4975	4970	7
666	20240313	090400	283240	4975	4975	4975	4975	28
667	20240313	090300	143940	5020	5020	5020	5020	1
668	20240313	090200	138920	4950	4950	4950	4950	1
669	20240313	090100	133970	4950	4950	4950	4950	23
670	20240313	090000	20120	5030	5030	5030	5030	4