KissMeData/308080/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210400	139672670	4965	4965	4965	4965	139
3	20240314	210300	139672670	4965	4965	4965	4965	0
4	20240314	210200	139672670	4965	4965	4965	4965	0
5	20240314	210100	139672670	4965	4965	4965	4965	0
6	20240314	210000	139672670	4965	4965	4965	4965	0
7	20240314	205900	139672670	4965	4965	4965	4965	0
8	20240314	205800	139672670	4965	4965	4965	4965	0
9	20240314	205700	139672670	4965	4965	4965	4965	0
10	20240314	205600	139672670	4965	4965	4965	4965	0
11	20240314	205500	139672670	4965	4965	4965	4965	0
12	20240314	205400	139672670	4965	4965	4965	4965	0
13	20240314	205300	139672670	4965	4965	4965	4965	0
14	20240314	205200	139672670	4965	4965	4965	4965	0
15	20240314	205100	139672670	4965	4965	4965	4965	0
16	20240314	205000	139672670	4965	4965	4965	4965	0
17	20240314	204900	139672670	4965	4965	4965	4965	0
18	20240314	204800	139672670	4965	4965	4965	4965	0
19	20240314	204700	139672670	4965	4965	4965	4965	0
20	20240314	204600	139672670	4965	4965	4965	4965	0
21	20240314	204500	139672670	4965	4965	4965	4965	0
22	20240314	204400	139672670	4965	4965	4965	4965	0
23	20240314	204300	139672670	4965	4965	4965	4965	0
24	20240314	204200	139672670	4965	4965	4965	4965	0
25	20240314	204100	139672670	4965	4965	4965	4965	0
26	20240314	204000	139672670	4965	4965	4965	4965	0
27	20240314	203900	139672670	4965	4965	4965	4965	0
28	20240314	203800	139672670	4965	4965	4965	4965	0
29	20240314	203700	139672670	4965	4965	4965	4965	0
30	20240314	203600	139672670	4965	4965	4965	4965	0
31	20240314	203500	139672670	4965	4965	4965	4965	0
32	20240314	203400	139672670	4965	4965	4965	4965	139
33	20240314	203300	139672670	4965	4965	4965	4965	0
34	20240314	203200	139672670	4965	4965	4965	4965	0
35	20240314	203100	139672670	4965	4965	4965	4965	0
36	20240314	203000	139672670	4965	4965	4965	4965	0
37	20240314	202900	139672670	4965	4965	4965	4965	0
38	20240314	202800	139672670	4965	4965	4965	4965	0
39	20240314	202700	139672670	4965	4965	4965	4965	0
40	20240314	202600	139672670	4965	4965	4965	4965	0
41	20240314	202500	139672670	4965	4965	4965	4965	0
42	20240314	202400	139672670	4965	4965	4965	4965	0
43	20240314	202300	139672670	4965	4965	4965	4965	0
44	20240314	202200	139672670	4965	4965	4965	4965	0
45	20240314	202100	139672670	4965	4965	4965	4965	0
46	20240314	202000	139672670	4965	4965	4965	4965	0
47	20240314	201900	139672670	4965	4965	4965	4965	0
48	20240314	201800	139672670	4965	4965	4965	4965	0
49	20240314	201700	139672670	4965	4965	4965	4965	0
50	20240314	201600	139672670	4965	4965	4965	4965	0
51	20240314	201500	139672670	4965	4965	4965	4965	0
52	20240314	201400	139672670	4965	4965	4965	4965	0
53	20240314	201300	139672670	4965	4965	4965	4965	0
54	20240314	201200	139672670	4965	4965	4965	4965	0
55	20240314	201100	139672670	4965	4965	4965	4965	0
56	20240314	201000	139672670	4965	4965	4965	4965	0
57	20240314	200900	139672670	4965	4965	4965	4965	0
58	20240314	200800	139672670	4965	4965	4965	4965	0
59	20240314	200700	139672670	4965	4965	4965	4965	0
60	20240314	200600	139672670	4965	4965	4965	4965	0
61	20240314	200500	139672670	4965	4965	4965	4965	0
62	20240314	200400	139672670	4965	4965	4965	4965	139
63	20240314	200300	139672670	4965	4965	4965	4965	0
64	20240314	200200	139672670	4965	4965	4965	4965	0
65	20240314	200100	139672670	4965	4965	4965	4965	0
66	20240314	200000	139672670	4965	4965	4965	4965	0
67	20240314	195900	139672670	4965	4965	4965	4965	0
68	20240314	195800	139672670	4965	4965	4965	4965	0
69	20240314	195700	139672670	4965	4965	4965	4965	0
70	20240314	195600	139672670	4965	4965	4965	4965	0
71	20240314	195500	139672670	4965	4965	4965	4965	0
72	20240314	195400	139672670	4965	4965	4965	4965	0
73	20240314	195300	139672670	4965	4965	4965	4965	0
74	20240314	195200	139672670	4965	4965	4965	4965	0
75	20240314	195100	139672670	4965	4965	4965	4965	0
76	20240314	195000	139672670	4965	4965	4965	4965	0
77	20240314	194900	139672670	4965	4965	4965	4965	0
78	20240314	194800	139672670	4965	4965	4965	4965	0
79	20240314	194700	139672670	4965	4965	4965	4965	0
80	20240314	194600	139672670	4965	4965	4965	4965	0
81	20240314	194500	139672670	4965	4965	4965	4965	0
82	20240314	194400	139672670	4965	4965	4965	4965	0
83	20240314	194300	139672670	4965	4965	4965	4965	0
84	20240314	194200	139672670	4965	4965	4965	4965	0
85	20240314	194100	139672670	4965	4965	4965	4965	0
86	20240314	194000	139672670	4965	4965	4965	4965	0
87	20240314	193900	139672670	4965	4965	4965	4965	0
88	20240314	193800	139672670	4965	4965	4965	4965	0
89	20240314	193700	139672670	4965	4965	4965	4965	0
90	20240314	193600	139672670	4965	4965	4965	4965	0
91	20240314	193500	139672670	4965	4965	4965	4965	0
92	20240314	193400	139672670	4965	4965	4965	4965	139
93	20240314	193300	139672670	4965	4965	4965	4965	0
94	20240314	193200	139672670	4965	4965	4965	4965	0
95	20240314	193100	139672670	4965	4965	4965	4965	0
96	20240314	193000	139672670	4965	4965	4965	4965	0
97	20240314	192900	139672670	4965	4965	4965	4965	0
98	20240314	192800	139672670	4965	4965	4965	4965	0
99	20240314	192700	139672670	4965	4965	4965	4965	0
100	20240314	192600	139672670	4965	4965	4965	4965	0
101	20240314	192500	139672670	4965	4965	4965	4965	0
102	20240314	192400	139672670	4965	4965	4965	4965	0
103	20240314	192300	139672670	4965	4965	4965	4965	0
104	20240314	192200	139672670	4965	4965	4965	4965	0
105	20240314	192100	139672670	4965	4965	4965	4965	0
106	20240314	192000	139672670	4965	4965	4965	4965	0
107	20240314	191900	139672670	4965	4965	4965	4965	0
108	20240314	191800	139672670	4965	4965	4965	4965	0
109	20240314	191700	139672670	4965	4965	4965	4965	0
110	20240314	191600	139672670	4965	4965	4965	4965	0
111	20240314	191500	139672670	4965	4965	4965	4965	0
112	20240314	191400	139672670	4965	4965	4965	4965	0
113	20240314	191300	139672670	4965	4965	4965	4965	0
114	20240314	191200	139672670	4965	4965	4965	4965	0
115	20240314	191100	139672670	4965	4965	4965	4965	0
116	20240314	191000	139672670	4965	4965	4965	4965	0
117	20240314	190900	139672670	4965	4965	4965	4965	0
118	20240314	190800	139672670	4965	4965	4965	4965	0
119	20240314	190700	139672670	4965	4965	4965	4965	0
120	20240314	190600	139672670	4965	4965	4965	4965	0
121	20240314	190500	139672670	4965	4965	4965	4965	0
122	20240314	190400	139672670	4965	4965	4965	4965	139
123	20240314	190300	139672670	4965	4965	4965	4965	0
124	20240314	190200	139672670	4965	4965	4965	4965	0
125	20240314	190100	139672670	4965	4965	4965	4965	0
126	20240314	190000	139672670	4965	4965	4965	4965	0
127	20240314	185900	139672670	4965	4965	4965	4965	0
128	20240314	185800	139672670	4965	4965	4965	4965	0
129	20240314	185700	139672670	4965	4965	4965	4965	0
130	20240314	185600	139672670	4965	4965	4965	4965	0
131	20240314	185500	139672670	4965	4965	4965	4965	0
132	20240314	185400	139672670	4965	4965	4965	4965	0
133	20240314	185300	139672670	4965	4965	4965	4965	0
134	20240314	185200	139672670	4965	4965	4965	4965	0
135	20240314	185100	139672670	4965	4965	4965	4965	0
136	20240314	185000	139672670	4965	4965	4965	4965	0
137	20240314	184900	139672670	4965	4965	4965	4965	0
138	20240314	184800	139672670	4965	4965	4965	4965	0
139	20240314	184700	139672670	4965	4965	4965	4965	0
140	20240314	184600	139672670	4965	4965	4965	4965	0
141	20240314	184500	139672670	4965	4965	4965	4965	0
142	20240314	184400	139672670	4965	4965	4965	4965	0
143	20240314	184300	139672670	4965	4965	4965	4965	0
144	20240314	184200	139672670	4965	4965	4965	4965	0
145	20240314	184100	139672670	4965	4965	4965	4965	0
146	20240314	184000	139672670	4965	4965	4965	4965	0
147	20240314	183900	139672670	4965	4965	4965	4965	0
148	20240314	183800	139672670	4965	4965	4965	4965	0
149	20240314	183700	139672670	4965	4965	4965	4965	0
150	20240314	183600	139672670	4965	4965	4965	4965	0
151	20240314	183500	139672670	4965	4965	4965	4965	0
152	20240314	183400	139672670	4965	4965	4965	4965	139
153	20240314	183300	139672670	4965	4965	4965	4965	0
154	20240314	183200	139672670	4965	4965	4965	4965	0
155	20240314	183100	139672670	4965	4965	4965	4965	0
156	20240314	183000	139672670	4965	4965	4965	4965	0
157	20240314	182900	139672670	4965	4965	4965	4965	0
158	20240314	182800	139672670	4965	4965	4965	4965	0
159	20240314	182700	139672670	4965	4965	4965	4965	0
160	20240314	182600	139672670	4965	4965	4965	4965	0
161	20240314	182500	139672670	4965	4965	4965	4965	0
162	20240314	182400	139672670	4965	4965	4965	4965	0
163	20240314	182300	139672670	4965	4965	4965	4965	0
164	20240314	182200	139672670	4965	4965	4965	4965	0
165	20240314	182100	139672670	4965	4965	4965	4965	0
166	20240314	182000	139672670	4965	4965	4965	4965	0
167	20240314	181900	139672670	4965	4965	4965	4965	0
168	20240314	181800	139672670	4965	4965	4965	4965	0
169	20240314	181700	139672670	4965	4965	4965	4965	0
170	20240314	181600	139672670	4965	4965	4965	4965	0
171	20240314	181500	139672670	4965	4965	4965	4965	0
172	20240314	181400	139672670	4965	4965	4965	4965	0
173	20240314	181300	139672670	4965	4965	4965	4965	0
174	20240314	181200	139672670	4965	4965	4965	4965	0
175	20240314	181100	139672670	4965	4965	4965	4965	0
176	20240314	181000	139672670	4965	4965	4965	4965	0
177	20240314	180900	139672670	4965	4965	4965	4965	0
178	20240314	180800	139672670	4965	4965	4965	4965	0
179	20240314	180700	139672670	4965	4965	4965	4965	0
180	20240314	180600	139672670	4965	4965	4965	4965	0
181	20240314	180500	139672670	4965	4965	4965	4965	0
182	20240314	180400	139672670	4965	4965	4965	4965	139
183	20240314	180300	139672670	4965	4965	4965	4965	0
184	20240314	180200	139672670	4965	4965	4965	4965	0
185	20240314	180100	139672670	4965	4965	4965	4965	0
186	20240314	180000	139672670	4965	4965	4965	4965	0
187	20240314	175900	139672670	4965	4965	4965	4965	0
188	20240314	175800	139672670	4965	4965	4965	4965	0
189	20240314	175700	139672670	4965	4965	4965	4965	0
190	20240314	175600	139672670	4965	4965	4965	4965	0
191	20240314	175500	139672670	4965	4965	4965	4965	0
192	20240314	175400	139672670	4965	4965	4965	4965	0
193	20240314	175300	139672670	4965	4965	4965	4965	0
194	20240314	175200	139672670	4965	4965	4965	4965	0
195	20240314	175100	139672670	4965	4965	4965	4965	0
196	20240314	175000	139672670	4965	4965	4965	4965	0
197	20240314	174900	139672670	4965	4965	4965	4965	0
198	20240314	174800	139672670	4965	4965	4965	4965	0
199	20240314	174700	139672670	4965	4965	4965	4965	0
200	20240314	174600	139672670	4965	4965	4965	4965	0
201	20240314	174500	139672670	4965	4965	4965	4965	0
202	20240314	174400	139672670	4965	4965	4965	4965	0
203	20240314	174300	139672670	4965	4965	4965	4965	0
204	20240314	174200	139672670	4965	4965	4965	4965	0
205	20240314	174100	139672670	4965	4965	4965	4965	0
206	20240314	174000	139672670	4965	4965	4965	4965	0
207	20240314	173900	139672670	4965	4965	4965	4965	0
208	20240314	173800	139672670	4965	4965	4965	4965	0
209	20240314	173700	139672670	4965	4965	4965	4965	0
210	20240314	173600	139672670	4965	4965	4965	4965	0
211	20240314	173500	139672670	4965	4965	4965	4965	0
212	20240314	173400	139672670	4965	4965	4965	4965	139
213	20240314	173300	139672670	4965	4965	4965	4965	0
214	20240314	173200	139672670	4965	4965	4965	4965	0
215	20240314	173100	139672670	4965	4965	4965	4965	0
216	20240314	173000	139672670	4965	4965	4965	4965	0
217	20240314	172900	139672670	4965	4965	4965	4965	0
218	20240314	172800	139672670	4965	4965	4965	4965	0
219	20240314	172700	139672670	4965	4965	4965	4965	0
220	20240314	172600	139672670	4965	4965	4965	4965	0
221	20240314	172500	139672670	4965	4965	4965	4965	0
222	20240314	172400	139672670	4965	4965	4965	4965	0
223	20240314	172300	139672670	4965	4965	4965	4965	0
224	20240314	172200	139672670	4965	4965	4965	4965	0
225	20240314	172100	139672670	4965	4965	4965	4965	0
226	20240314	172000	139672670	4965	4965	4965	4965	0
227	20240314	171900	139672670	4965	4965	4965	4965	0
228	20240314	171800	139672670	4965	4965	4965	4965	0
229	20240314	171700	139672670	4965	4965	4965	4965	0
230	20240314	171600	139672670	4965	4965	4965	4965	0
231	20240314	171500	139672670	4965	4965	4965	4965	0
232	20240314	171400	139672670	4965	4965	4965	4965	0
233	20240314	171300	139672670	4965	4965	4965	4965	0
234	20240314	171200	139672670	4965	4965	4965	4965	0
235	20240314	171100	139672670	4965	4965	4965	4965	0
236	20240314	171000	139672670	4965	4965	4965	4965	0
237	20240314	170900	139672670	4965	4965	4965	4965	0
238	20240314	170800	139672670	4965	4965	4965	4965	0
239	20240314	170700	139672670	4965	4965	4965	4965	0
240	20240314	170600	139672670	4965	4965	4965	4965	0
241	20240314	170500	139672670	4965	4965	4965	4965	0
242	20240314	170400	139672670	4965	4965	4965	4965	139
243	20240314	170300	139672670	4965	4965	4965	4965	0
244	20240314	170200	139672670	4965	4965	4965	4965	0
245	20240314	170100	139672670	4965	4965	4965	4965	0
246	20240314	170000	139672670	4965	4965	4965	4965	0
247	20240314	165900	139672670	4965	4965	4965	4965	0
248	20240314	165800	139672670	4965	4965	4965	4965	0
249	20240314	165700	139672670	4965	4965	4965	4965	0
250	20240314	165600	139672670	4965	4965	4965	4965	0
251	20240314	165500	139672670	4965	4965	4965	4965	0
252	20240314	165400	139672670	4965	4965	4965	4965	0
253	20240314	165300	139672670	4965	4965	4965	4965	0
254	20240314	165200	139672670	4965	4965	4965	4965	0
255	20240314	165100	139672670	4965	4965	4965	4965	0
256	20240314	165000	139672670	4965	4965	4965	4965	0
257	20240314	164900	139672670	4965	4965	4965	4965	0
258	20240314	164800	139672670	4965	4965	4965	4965	0
259	20240314	164700	139672670	4965	4965	4965	4965	0
260	20240314	164600	139672670	4965	4965	4965	4965	0
261	20240314	164500	139672670	4965	4965	4965	4965	0
262	20240314	164400	139672670	4965	4965	4965	4965	0
263	20240314	164300	139672670	4965	4965	4965	4965	0
264	20240314	164200	139672670	4965	4965	4965	4965	0
265	20240314	164100	139672670	4965	4965	4965	4965	0
266	20240314	164000	139672670	4965	4965	4965	4965	0
267	20240314	163900	139672670	4965	4965	4965	4965	0
268	20240314	163800	139672670	4965	4965	4965	4965	0
269	20240314	163700	139672670	4965	4965	4965	4965	0
270	20240314	163600	139672670	4965	4965	4965	4965	0
271	20240314	163500	139672670	4965	4965	4965	4965	0
272	20240314	163400	139672670	4965	4965	4965	4965	139
273	20240314	163300	139672670	4965	4965	4965	4965	0
274	20240314	163200	139672670	4965	4965	4965	4965	0
275	20240314	163100	139672670	4965	4965	4965	4965	0
276	20240314	163000	139672670	4965	4965	4965	4965	0
277	20240314	162900	139672670	4965	4965	4965	4965	0
278	20240314	162800	139672670	4965	4965	4965	4965	0
279	20240314	162700	139672670	4965	4965	4965	4965	0
280	20240314	162600	139672670	4965	4965	4965	4965	0
281	20240314	162500	139672670	4965	4965	4965	4965	0
282	20240314	162400	139672670	4965	4965	4965	4965	0
283	20240314	162300	139672670	4965	4965	4965	4965	0
284	20240314	162200	139672670	4965	4965	4965	4965	0
285	20240314	162100	139672670	4965	4965	4965	4965	0
286	20240314	162000	139672670	4965	4965	4965	4965	0
287	20240314	161900	139672670	4965	4965	4965	4965	0
288	20240314	161800	139672670	4965	4965	4965	4965	0
289	20240314	161700	139672670	4965	4965	4965	4965	0
290	20240314	161600	139672670	4965	4965	4965	4965	0
291	20240314	161500	139672670	4965	4965	4965	4965	0
292	20240314	161400	139672670	4965	4965	4965	4965	0
293	20240314	161300	139672670	4965	4965	4965	4965	0
294	20240314	161200	139672670	4965	4965	4965	4965	0
295	20240314	161100	139672670	4965	4965	4965	4965	0
296	20240314	161000	139672670	4965	4965	4965	4965	0
297	20240314	160900	139672670	4965	4965	4965	4965	0
298	20240314	160800	139672670	4965	4965	4965	4965	0
299	20240314	160700	139672670	4965	4965	4965	4965	0
300	20240314	160600	139672670	4965	4965	4965	4965	0
301	20240314	160500	139672670	4965	4965	4965	4965	0
302	20240314	160400	139672670	4965	4965	4965	4965	139
303	20240314	160300	139672670	4965	4965	4965	4965	0
304	20240314	160200	139672670	4965	4965	4965	4965	0
305	20240314	160100	139672670	4965	4965	4965	4965	0
306	20240314	160000	139672670	4965	4965	4965	4965	0
307	20240314	155900	139672670	4965	4965	4965	4965	0
308	20240314	155800	139672670	4965	4965	4965	4965	0
309	20240314	155700	139672670	4965	4965	4965	4965	0
310	20240314	155600	139672670	4965	4965	4965	4965	0
311	20240314	155500	139672670	4965	4965	4965	4965	0
312	20240314	155400	139672670	4965	4965	4965	4965	0
313	20240314	155300	139672670	4965	4965	4965	4965	0
314	20240314	155200	139672670	4965	4965	4965	4965	0
315	20240314	155100	139672670	4965	4965	4965	4965	0
316	20240314	155000	139672670	4965	4965	4965	4965	0
317	20240314	154900	139672670	4965	4965	4965	4965	0
318	20240314	154800	139672670	4965	4965	4965	4965	0
319	20240314	154700	139672670	4965	4965	4965	4965	0
320	20240314	154600	139672670	4965	4965	4965	4965	0
321	20240314	154500	139672670	4965	4965	4965	4965	0
322	20240314	154400	139672670	4965	4965	4965	4965	0
323	20240314	154300	139672670	4965	4965	4965	4965	0
324	20240314	154200	139672670	4965	4965	4965	4965	0
325	20240314	154100	139672670	4965	4965	4965	4965	0
326	20240314	154000	139672670	4965	4965	4965	4965	0
327	20240314	153900	139672670	4965	4965	4965	4965	0
328	20240314	153800	139672670	4965	4965	4965	4965	0
329	20240314	153700	139672670	4965	4965	4965	4965	0
330	20240314	153600	139672670	4965	4965	4965	4965	0
331	20240314	153500	139672670	4965	4965	4965	4965	0
332	20240314	153400	139672670	4965	4965	4965	4965	139
333	20240314	153300	139672670	4965	4965	4965	4965	0
334	20240314	153200	139672670	4965	4965	4965	4965	0
335	20240314	153100	139672670	4965	4965	4965	4965	0
336	20240314	153000	139672670	4965	4965	4965	4965	139
337	20240314	152900	138982535	4985	4985	4985	4985	0
338	20240314	152800	138982535	4985	4985	4985	4985	0
339	20240314	152700	138982535	4985	4985	4985	4985	0
340	20240314	152600	138982535	4985	4985	4985	4985	0
341	20240314	152500	138982535	4985	4985	4985	4985	0
342	20240314	152400	138982535	4985	4985	4985	4985	0
343	20240314	152300	138982535	4985	4985	4985	4985	0
344	20240314	152200	138982535	4985	4985	4985	4985	0
345	20240314	152100	138982535	4985	4985	4985	4985	0
346	20240314	152000	138982535	4985	4985	4985	4985	0
347	20240314	151900	138982535	4985	4985	4985	4985	5
348	20240314	151800	138957610	4985	4985	4985	4985	0
349	20240314	151700	138957610	4985	4985	4985	4985	0
350	20240314	151600	138957610	4985	4985	4985	4985	6
351	20240314	151500	138927700	4985	4985	4985	4985	0
352	20240314	151400	138927700	4985	4985	4985	4985	0
353	20240314	151300	138927700	4985	4980	4985	4980	2
354	20240314	151200	138917735	4980	4980	4980	4980	2
355	20240314	151100	138907775	4980	4980	4980	4980	0
356	20240314	151000	138907775	4980	4980	4980	4980	0
357	20240314	150900	138907775	4980	4980	4980	4980	0
358	20240314	150800	138907775	4980	4980	4980	4980	0
359	20240314	150700	138907775	4980	4980	4980	4980	0
360	20240314	150600	138907775	4980	4980	4980	4980	200
361	20240314	150500	137911775	4985	4985	4985	4985	2
362	20240314	150400	137901805	4985	4985	4985	4985	0
363	20240314	150300	137901805	4985	4985	4985	4985	0
364	20240314	150200	137901805	4985	4985	4985	4985	2
365	20240314	150100	137891835	4945	4945	4945	4945	0
366	20240314	150000	137891835	4945	4945	4945	4945	0
367	20240314	145900	137891835	4945	4945	4945	4945	0
368	20240314	145800	137891835	4945	4945	4945	4945	0
369	20240314	145700	137891835	4945	4945	4945	4945	0
370	20240314	145600	137891835	4945	4945	4945	4945	0
371	20240314	145500	137891835	4945	4980	4980	4945	501
372	20240314	145400	135409375	4980	4980	4980	4980	0
373	20240314	145300	135409375	4980	4980	4980	4980	901
374	20240314	145200	130922395	4950	4950	4950	4950	0
375	20240314	145100	130922395	4950	4950	4950	4950	0
376	20240314	145000	130922395	4950	4950	4950	4950	100
377	20240314	144900	130427395	4950	4950	4950	4950	0
378	20240314	144800	130427395	4950	4950	4950	4950	0
379	20240314	144700	130427395	4950	4950	4950	4950	0
380	20240314	144600	130427395	4950	4950	4950	4950	2
381	20240314	144500	130417495	4950	4950	4950	4950	6
382	20240314	144400	130387795	4950	4950	4950	4950	0
383	20240314	144300	130387795	4950	4950	4950	4950	0
384	20240314	144200	130387795	4950	4950	4950	4950	0
385	20240314	144100	130387795	4950	4950	4950	4950	0
386	20240314	144000	130387795	4950	4960	4960	4950	1326
387	20240314	143900	123823685	4985	4985	4985	4985	0
388	20240314	143800	123823685	4985	4985	4985	4985	3
389	20240314	143700	123808730	4985	4985	4985	4985	5
390	20240314	143600	123783805	4985	4985	4985	4985	0
391	20240314	143500	123783805	4985	4985	4985	4985	2
392	20240314	143400	123773835	4990	4990	4990	4990	0
393	20240314	143300	123773835	4990	4990	4990	4990	0
394	20240314	143200	123773835	4990	4990	4990	4990	0
395	20240314	143100	123773835	4990	4990	4990	4990	10
396	20240314	143000	123723935	4950	4960	4960	4950	871
397	20240314	142900	119407725	4990	4990	4990	4990	0
398	20240314	142800	119407725	4990	4990	4990	4990	0
399	20240314	142700	119407725	4990	4990	4990	4990	0
400	20240314	142600	119407725	4990	4990	4990	4990	0
401	20240314	142500	119407725	4990	4990	4990	4990	0
402	20240314	142400	119407725	4990	4990	4990	4990	0
403	20240314	142300	119407725	4990	4990	4990	4990	0
404	20240314	142200	119407725	4990	4990	4990	4990	0
405	20240314	142100	119407725	4990	4990	4990	4990	0
406	20240314	142000	119407725	4990	4990	4990	4990	0
407	20240314	141900	119407725	4990	4990	4990	4990	0
408	20240314	141800	119407725	4990	4990	4990	4990	1
409	20240314	141700	119402735	4955	4955	4955	4955	0
410	20240314	141600	119402735	4955	4955	4955	4955	0
411	20240314	141500	119402735	4955	4955	4955	4955	8
412	20240314	141400	119363095	4960	4960	4960	4960	2
413	20240314	141300	119353175	4990	4990	4990	4990	0
414	20240314	141200	119353175	4990	4990	4990	4990	0
415	20240314	141100	119353175	4990	4990	4990	4990	0
416	20240314	141000	119353175	4990	4990	4990	4990	2
417	20240314	140900	119343195	4955	4960	4960	4955	10
418	20240314	140800	119293635	4990	4990	4990	4990	0
419	20240314	140700	119293635	4990	4990	4990	4990	0
420	20240314	140600	119293635	4990	4990	4990	4990	2
421	20240314	140500	119283655	4960	4960	4960	4960	0
422	20240314	140400	119283655	4960	4960	4960	4960	0
423	20240314	140300	119283655	4960	4960	4960	4960	0
424	20240314	140200	119283655	4960	4960	4960	4960	98
425	20240314	140100	118797575	4990	4990	4990	4990	0
426	20240314	140000	118797575	4990	4990	4990	4990	0
427	20240314	135900	118797575	4990	4990	4990	4990	0
428	20240314	135800	118797575	4990	4990	4990	4990	0
429	20240314	135700	118797575	4990	4990	4990	4990	0
430	20240314	135600	118797575	4990	4965	4990	4965	2
431	20240314	135500	118787620	4965	4965	4965	4965	11
432	20240314	135400	118733005	4950	4960	4965	4950	609
433	20240314	135300	115712040	4955	4955	4955	4955	0
434	20240314	135200	115712040	4955	4955	4955	4955	12
435	20240314	135100	115652580	4960	4960	4960	4960	0
436	20240314	135000	115652580	4960	4960	4960	4960	0
437	20240314	134900	115652580	4960	4960	4960	4960	0
438	20240314	134800	115652580	4960	4960	4960	4960	10
439	20240314	134700	115602980	4955	4955	4955	4955	0
440	20240314	134600	115602980	4955	4955	4955	4955	2
441	20240314	134500	115593070	4960	4960	4960	4960	0
442	20240314	134400	115593070	4960	4960	4960	4960	0
443	20240314	134300	115593070	4960	4960	4960	4960	0
444	20240314	134200	115593070	4960	4960	4960	4960	0
445	20240314	134100	115593070	4960	4960	4960	4960	0
446	20240314	134000	115593070	4960	4960	4960	4960	0
447	20240314	133900	115593070	4960	4960	4960	4960	0
448	20240314	133800	115593070	4960	4960	4960	4960	0
449	20240314	133700	115593070	4960	4960	4960	4960	0
450	20240314	133600	115593070	4960	4960	4960	4960	0
451	20240314	133500	115593070	4960	4960	4960	4960	0
452	20240314	133400	115593070	4960	4965	4965	4960	7
453	20240314	133300	115558325	4960	4960	4960	4960	0
454	20240314	133200	115558325	4960	4960	4960	4960	0
455	20240314	133100	115558325	4960	4960	4960	4960	0
456	20240314	133000	115558325	4960	4960	4960	4960	0
457	20240314	132900	115558325	4960	4960	4960	4960	8
458	20240314	132800	115518645	4960	4960	4960	4960	0
459	20240314	132700	115518645	4960	4960	4960	4960	0
460	20240314	132600	115518645	4960	4960	4960	4960	100
461	20240314	132500	115022645	4960	4960	4960	4960	2
462	20240314	132400	115012725	4960	4960	4960	4960	0
463	20240314	132300	115012725	4960	4960	4960	4960	0
464	20240314	132200	115012725	4960	4960	4960	4960	0
465	20240314	132100	115012725	4960	4960	4960	4960	3
466	20240314	132000	114997845	4960	4960	4960	4960	0
467	20240314	131900	114997845	4960	4960	4960	4960	0
468	20240314	131800	114997845	4960	4955	4960	4955	9
469	20240314	131700	114953225	4960	4960	4960	4960	13
470	20240314	131600	114888745	4960	4955	4960	4950	205
471	20240314	131500	113873915	4955	4955	4955	4955	36
472	20240314	131400	113695535	4950	4950	4950	4950	134
473	20240314	131300	113032235	4965	4965	4965	4965	0
474	20240314	131200	113032235	4965	4965	4965	4965	0
475	20240314	131100	113032235	4965	4965	4965	4965	0
476	20240314	131000	113032235	4965	4965	4965	4965	0
477	20240314	130900	113032235	4965	4965	4965	4965	0
478	20240314	130800	113032235	4965	4965	4965	4965	10
479	20240314	130700	112982585	4945	4945	4945	4945	0
480	20240314	130600	112982585	4945	4945	4945	4945	0
481	20240314	130500	112982585	4945	4945	4945	4945	0
482	20240314	130400	112982585	4945	4945	4945	4945	0
483	20240314	130300	112982585	4945	4945	4945	4945	0
484	20240314	130200	112982585	4945	4960	4960	4945	1000
485	20240314	130100	108036175	4990	4990	4990	4990	0
486	20240314	130000	108036175	4990	4990	4990	4990	0
487	20240314	125900	108036175	4990	4990	4990	4990	0
488	20240314	125800	108036175	4990	4990	4990	4990	0
489	20240314	125700	108036175	4990	4990	4990	4990	0
490	20240314	125600	108036175	4990	4990	4990	4990	1
491	20240314	125500	108031185	4960	4960	4960	4960	0
492	20240314	125400	108031185	4960	4960	4960	4960	0
493	20240314	125300	108031185	4960	4960	4960	4960	0
494	20240314	125200	108031185	4960	4950	4960	4950	1279
495	20240314	125100	101687500	4945	4945	4945	4945	0
496	20240314	125000	101687500	4945	4945	4945	4940	2083
497	20240314	124900	91397280	4945	4945	4945	4945	0
498	20240314	124800	91397280	4945	4945	4945	4945	0
499	20240314	124700	91397280	4945	4945	4945	4945	0
500	20240314	124600	91397280	4945	4945	4945	4945	0
501	20240314	124500	91397280	4945	4945	4945	4945	0
502	20240314	124400	91397280	4945	4945	4945	4945	0
503	20240314	124300	91397280	4945	4945	4945	4945	1
504	20240314	124200	91392335	4940	4945	4945	4940	102
505	20240314	124100	90888445	4940	4955	4955	4940	1001
506	20240314	124000	85940050	4950	4950	4950	4950	0
507	20240314	123900	85940050	4950	4950	4950	4950	0
508	20240314	123800	85940050	4950	4950	4950	4950	1
509	20240314	123700	85935100	4950	4950	4950	4950	0
510	20240314	123600	85935100	4950	4950	4950	4950	0
511	20240314	123500	85935100	4950	4950	4950	4950	0
512	20240314	123400	85935100	4950	4950	4950	4950	1
513	20240314	123300	85930150	4955	4955	4955	4955	12
514	20240314	123200	85870690	4955	4955	4955	4955	35
515	20240314	123100	85697265	4945	4955	4955	4945	1320
516	20240314	123000	79166495	4950	4950	4950	4950	0
517	20240314	122900	79166495	4950	4950	4950	4950	0
518	20240314	122800	79166495	4950	4950	4950	4950	0
519	20240314	122700	79166495	4950	4950	4950	4950	0
520	20240314	122600	79166495	4950	4950	4950	4950	0
521	20240314	122500	79166495	4950	4955	4985	4950	1509
522	20240314	122400	71689855	4955	4955	4955	4955	2
523	20240314	122300	71679945	4985	4985	4985	4985	0
524	20240314	122200	71679945	4985	4985	4985	4985	0
525	20240314	122100	71679945	4985	4985	4985	4985	1
526	20240314	122000	71674960	4985	4985	4985	4985	0
527	20240314	121900	71674960	4985	4985	4985	4985	0
528	20240314	121800	71674960	4985	4985	4985	4985	0
529	20240314	121700	71674960	4985	4985	4985	4985	0
530	20240314	121600	71674960	4985	4985	4985	4985	0
531	20240314	121500	71674960	4985	4985	4985	4985	0
532	20240314	121400	71674960	4985	4985	4985	4985	0
533	20240314	121300	71674960	4985	4985	4985	4985	0
534	20240314	121200	71674960	4985	4985	4985	4985	0
535	20240314	121100	71674960	4985	4985	4985	4985	0
536	20240314	121000	71674960	4985	4985	4985	4985	0
537	20240314	120900	71674960	4985	4985	4985	4985	0
538	20240314	120800	71674960	4985	4985	4985	4985	0
539	20240314	120700	71674960	4985	4985	4985	4985	0
540	20240314	120600	71674960	4985	4985	4985	4985	0
541	20240314	120500	71674960	4985	4985	4985	4985	1
542	20240314	120400	71669975	4985	4985	4985	4985	0
543	20240314	120300	71669975	4985	4985	4985	4985	0
544	20240314	120200	71669975	4985	4985	4985	4985	0
545	20240314	120100	71669975	4985	4985	4985	4985	0
546	20240314	120000	71669975	4985	4985	4985	4985	0
547	20240314	115900	71669975	4985	4985	4985	4985	0
548	20240314	115800	71669975	4985	4985	4985	4985	0
549	20240314	115700	71669975	4985	4985	4985	4985	0
550	20240314	115600	71669975	4985	4985	4985	4985	1
551	20240314	115500	71664990	4985	4985	4985	4985	12
552	20240314	115400	71605170	4985	4985	4985	4985	0
553	20240314	115300	71605170	4985	4985	4985	4985	0
554	20240314	115200	71605170	4985	4985	4985	4985	1
555	20240314	115100	71600185	4950	4950	4950	4950	0
556	20240314	115000	71600185	4950	4950	4950	4950	0
557	20240314	114900	71600185	4950	4950	4950	4950	0
558	20240314	114800	71600185	4950	4950	4950	4950	0
559	20240314	114700	71600185	4950	4950	4950	4950	0
560	20240314	114600	71600185	4950	4950	4950	4950	1196
561	20240314	114500	65679985	4945	4945	4945	4945	0
562	20240314	114400	65679985	4945	4945	4945	4945	0
563	20240314	114300	65679985	4945	4945	4945	4945	0
564	20240314	114200	65679985	4945	4945	4945	4945	0
565	20240314	114100	65679985	4945	4945	4945	4945	0
566	20240314	114000	65679985	4945	4945	4945	4945	0
567	20240314	113900	65679985	4945	4945	4945	4945	0
568	20240314	113800	65679985	4945	4945	4945	4945	0
569	20240314	113700	65679985	4945	4945	4945	4945	0
570	20240314	113600	65679985	4945	4945	4945	4945	0
571	20240314	113500	65679985	4945	4945	4945	4945	0
572	20240314	113400	65679985	4945	4945	4945	4945	0
573	20240314	113300	65679985	4945	4945	4945	4945	0
574	20240314	113200	65679985	4945	4945	4945	4945	0
575	20240314	113100	65679985	4945	4945	4945	4945	0
576	20240314	113000	65679985	4945	4945	4945	4945	0
577	20240314	112900	65679985	4945	4945	4945	4945	0
578	20240314	112800	65679985	4945	4945	4945	4945	0
579	20240314	112700	65679985	4945	4945	4945	4945	0
580	20240314	112600	65679985	4945	4945	4945	4945	0
581	20240314	112500	65679985	4945	4945	4945	4945	0
582	20240314	112400	65679985	4945	4945	4945	4945	0
583	20240314	112300	65679985	4945	4945	4945	4945	0
584	20240314	112200	65679985	4945	4945	4945	4945	0
585	20240314	112100	65679985	4945	4945	4945	4945	0
586	20240314	112000	65679985	4945	4945	4945	4945	0
587	20240314	111900	65679985	4945	4945	4945	4945	0
588	20240314	111800	65679985	4945	4945	4945	4945	0
589	20240314	111700	65679985	4945	4970	4970	4945	1100
590	20240314	111600	60235810	4955	4955	4955	4955	0
591	20240314	111500	60235810	4955	4955	4955	4955	0
592	20240314	111400	60235810	4955	4955	4955	4955	0
593	20240314	111300	60235810	4955	4955	4955	4955	0
594	20240314	111200	60235810	4955	4955	4955	4955	0
595	20240314	111100	60235810	4955	4955	4955	4955	0
596	20240314	111000	60235810	4955	4955	4955	4955	0
597	20240314	110900	60235810	4955	4955	4955	4955	0
598	20240314	110800	60235810	4955	4955	4955	4955	0
599	20240314	110700	60235810	4955	4955	4955	4955	0
600	20240314	110600	60235810	4955	4955	4955	4955	0
601	20240314	110500	60235810	4955	4990	5000	4955	10
602	20240314	110400	60186145	4950	4960	4960	4950	49
603	20240314	110300	59943340	4985	4985	4985	4985	0
604	20240314	110200	59943340	4985	4985	4985	4985	21
605	20240314	110100	59838655	4970	4970	4970	4970	0
606	20240314	110000	59838655	4970	4970	4970	4970	0
607	20240314	105900	59838655	4970	4970	4970	4970	49
608	20240314	105800	59595125	4995	4995	4995	4995	0
609	20240314	105700	59595125	4995	4995	4995	4995	0
610	20240314	105600	59595125	4995	4995	4995	4995	31
611	20240314	105500	59440280	5000	5000	5000	5000	1
612	20240314	105400	59435280	5000	4955	5000	4955	172
613	20240314	105300	58580460	4950	4950	4950	4950	0
614	20240314	105200	58580460	4950	4950	4950	4950	0
615	20240314	105100	58580460	4950	4970	4970	4950	1842
616	20240314	105000	49450325	4985	4985	4985	4985	0
617	20240314	104900	49450325	4985	4985	4985	4985	41
618	20240314	104800	49245940	4985	4985	4985	4985	0
619	20240314	104700	49245940	4985	4985	4985	4985	0
620	20240314	104600	49245940	4985	4985	4985	4985	0
621	20240314	104500	49245940	4985	4965	4985	4965	2
622	20240314	104400	49235990	4970	4970	4970	4970	0
623	20240314	104300	49235990	4970	4970	4970	4970	0
624	20240314	104200	49235990	4970	4970	4970	4970	0
625	20240314	104100	49235990	4970	4970	4970	4970	0
626	20240314	104000	49235990	4970	4970	4970	4970	0
627	20240314	103900	49235990	4970	4970	4970	4960	1030
628	20240314	103800	44121260	4975	4975	4975	4975	0
629	20240314	103700	44121260	4975	4975	4975	4975	5
630	20240314	103600	44096385	4975	4975	4975	4975	0
631	20240314	103500	44096385	4975	4975	4975	4975	0
632	20240314	103400	44096385	4975	4975	4975	4975	0
633	20240314	103300	44096385	4975	4975	4975	4975	0
634	20240314	103200	44096385	4975	4975	4975	4975	1
635	20240314	103100	44091410	4975	4975	4975	4975	0
636	20240314	103000	44091410	4975	4970	4975	4970	42
637	20240314	102900	43882665	4990	4990	4990	4990	0
638	20240314	102800	43882665	4990	4990	4990	4990	0
639	20240314	102700	43882665	4990	4990	4990	4990	0
640	20240314	102600	43882665	4990	4990	4990	4990	1
641	20240314	102500	43877675	4975	4980	4980	4975	838
642	20240314	102400	39708035	4980	4980	4980	4980	404
643	20240314	102300	37696115	5000	5000	5000	5000	0
644	20240314	102200	37696115	5000	5000	5000	5000	0
645	20240314	102100	37696115	5000	5000	5000	5000	10
646	20240314	102000	37646115	5010	5010	5010	5010	0
647	20240314	101900	37646115	5010	5010	5010	5010	0
648	20240314	101800	37646115	5010	5010	5010	5010	0
649	20240314	101700	37646115	5010	5010	5010	5010	1
650	20240314	101600	37641105	4985	4985	4985	4985	100
651	20240314	101500	37142605	4985	4985	4985	4985	10
652	20240314	101400	37092755	4985	4990	4990	4985	495
653	20240314	101300	34624530	4990	4990	4990	4990	0
654	20240314	101200	34624530	4990	4990	5010	4990	27
655	20240314	101100	34489460	4990	4990	4990	4990	5
656	20240314	101000	34464510	4990	4990	4990	4990	0
657	20240314	100900	34464510	4990	5000	5000	4990	501
658	20240314	100800	31959520	5020	5020	5020	5020	0
659	20240314	100700	31959520	5020	5020	5020	5020	0
660	20240314	100600	31959520	5020	5020	5020	5020	1
661	20240314	100500	31954500	5000	5000	5000	5000	0
662	20240314	100400	31954500	5000	5000	5000	5000	0
663	20240314	100300	31954500	5000	5000	5000	5000	0
664	20240314	100200	31954500	5000	5000	5000	5000	0
665	20240314	100100	31954500	5000	5000	5000	5000	0
666	20240314	100000	31954500	5000	5000	5000	5000	200
667	20240314	095900	30954500	4995	4995	4995	4995	0
668	20240314	095800	30954500	4995	4995	4995	4995	0
669	20240314	095700	30954500	4995	4995	4995	4995	0
670	20240314	095600	30954500	4995	4995	4995	4995	0
671	20240314	095500	30954500	4995	4995	4995	4995	0
672	20240314	095400	30954500	4995	4990	4995	4990	83
673	20240314	095300	30539935	4985	4985	4990	4985	126
674	20240314	095200	29911495	4985	4985	4985	4985	78
675	20240314	095100	29522665	4985	4985	4985	4985	0
676	20240314	095000	29522665	4985	4985	4985	4985	44
677	20240314	094900	29303325	4985	4985	4985	4985	2
678	20240314	094800	29293355	4985	4985	4985	4985	0
679	20240314	094700	29293355	4985	4985	4985	4985	0
680	20240314	094600	29293355	4985	4990	4990	4985	71
681	20240314	094500	28939070	4990	4990	4990	4990	3
682	20240314	094400	28924100	4990	4980	4990	4980	2
683	20240314	094300	28914130	4955	4955	4955	4955	67
684	20240314	094200	28582145	4950	4950	4950	4950	0
685	20240314	094100	28582145	4950	4950	4950	4950	0
686	20240314	094000	28582145	4950	4950	4950	4950	0
687	20240314	093900	28582145	4950	4965	4965	4950	600
688	20240314	093800	25608275	4980	4980	4980	4980	0
689	20240314	093700	25608275	4980	4980	4980	4980	21
690	20240314	093600	25503695	4995	4995	4995	4995	0
691	20240314	093500	25503695	4995	4995	4995	4995	0
692	20240314	093400	25503695	4995	4995	4995	4995	0
693	20240314	093300	25503695	4995	4995	4995	4965	1650
694	20240314	093200	17305655	4995	4995	4995	4995	0
695	20240314	093100	17305655	4995	4995	4995	4995	0
696	20240314	093000	17305655	4995	4995	4995	4995	57
697	20240314	092900	17020940	5000	5000	5000	5000	0
698	20240314	092800	17020940	5000	5000	5000	5000	0
699	20240314	092700	17020940	5000	5000	5000	5000	385
700	20240314	092600	15095940	5000	5000	5000	5000	0
701	20240314	092500	15095940	5000	5000	5000	5000	4
702	20240314	092400	15075940	5000	5000	5000	5000	0
703	20240314	092300	15075940	5000	5000	5000	5000	0
704	20240314	092200	15075940	5000	5020	5020	5000	450
705	20240314	092100	12825490	5030	5030	5030	5030	1
706	20240314	092000	12820460	5040	5040	5040	5040	0
707	20240314	091900	12820460	5040	5040	5040	5040	0
708	20240314	091800	12820460	5040	5040	5040	5040	0
709	20240314	091700	12820460	5040	5040	5040	5040	0
710	20240314	091600	12820460	5040	5040	5040	5040	1
711	20240314	091500	12815420	5040	5040	5040	5040	0
712	20240314	091400	12815420	5040	5040	5040	5040	0
713	20240314	091300	12815420	5040	5040	5040	5040	0
714	20240314	091200	12815420	5040	5040	5040	5040	0
715	20240314	091100	12815420	5040	5040	5040	5040	0
716	20240314	091000	12815420	5040	5050	5050	5040	103
717	20240314	090900	12295310	5060	5060	5060	5060	1
718	20240314	090800	12290250	5060	5060	5060	5060	200
719	20240314	090700	11278250	5060	5050	5060	5050	400
720	20240314	090600	9255750	5060	5060	5060	5060	0
721	20240314	090500	9255750	5060	5050	5060	5050	57
722	20240314	090400	8967360	5050	5050	5050	5050	14
723	20240314	090300	8896660	5050	5050	5050	5050	175
724	20240314	090200	8012910	5070	5040	5070	4970	718
725	20240314	090100	4430850	5050	5010	5050	5010	8
726	20240314	090000	4390610	5000	4995	5000	4995	879