KissMeData/122830/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	201400	155927935	4985	4985	4985	4985	2153
3	20240305	201300	155927935	4985	4985	4985	4985	0
4	20240305	201200	155927935	4985	4985	4985	4985	0
5	20240305	201100	155927935	4985	4985	4985	4985	0
6	20240305	201000	155927935	4985	4985	4985	4985	0
7	20240305	200900	155927935	4985	4985	4985	4985	0
8	20240305	200800	155927935	4985	4985	4985	4985	0
9	20240305	200700	155927935	4985	4985	4985	4985	0
10	20240305	200600	155927935	4985	4985	4985	4985	0
11	20240305	200500	155927935	4985	4985	4985	4985	0
12	20240305	200400	155927935	4985	4985	4985	4985	0
13	20240305	200300	155927935	4985	4985	4985	4985	0
14	20240305	200200	155927935	4985	4985	4985	4985	0
15	20240305	200100	155927935	4985	4985	4985	4985	0
16	20240305	200000	155927935	4985	4985	4985	4985	0
17	20240305	195900	155927935	4985	4985	4985	4985	0
18	20240305	195800	155927935	4985	4985	4985	4985	0
19	20240305	195700	155927935	4985	4985	4985	4985	0
20	20240305	195600	155927935	4985	4985	4985	4985	0
21	20240305	195500	155927935	4985	4985	4985	4985	0
22	20240305	195400	155927935	4985	4985	4985	4985	0
23	20240305	195300	155927935	4985	4985	4985	4985	0
24	20240305	195200	155927935	4985	4985	4985	4985	0
25	20240305	195100	155927935	4985	4985	4985	4985	0
26	20240305	195000	155927935	4985	4985	4985	4985	0
27	20240305	194900	155927935	4985	4985	4985	4985	0
28	20240305	194800	155927935	4985	4985	4985	4985	0
29	20240305	194700	155927935	4985	4985	4985	4985	0
30	20240305	194600	155927935	4985	4985	4985	4985	0
31	20240305	194500	155927935	4985	4985	4985	4985	0
32	20240305	194400	155927935	4985	4985	4985	4985	2153
33	20240305	194300	155927935	4985	4985	4985	4985	0
34	20240305	194200	155927935	4985	4985	4985	4985	0
35	20240305	194100	155927935	4985	4985	4985	4985	0
36	20240305	194000	155927935	4985	4985	4985	4985	0
37	20240305	193900	155927935	4985	4985	4985	4985	0
38	20240305	193800	155927935	4985	4985	4985	4985	0
39	20240305	193700	155927935	4985	4985	4985	4985	0
40	20240305	193600	155927935	4985	4985	4985	4985	0
41	20240305	193500	155927935	4985	4985	4985	4985	0
42	20240305	193400	155927935	4985	4985	4985	4985	0
43	20240305	193300	155927935	4985	4985	4985	4985	0
44	20240305	193200	155927935	4985	4985	4985	4985	0
45	20240305	193100	155927935	4985	4985	4985	4985	0
46	20240305	193000	155927935	4985	4985	4985	4985	0
47	20240305	192900	155927935	4985	4985	4985	4985	0
48	20240305	192800	155927935	4985	4985	4985	4985	0
49	20240305	192700	155927935	4985	4985	4985	4985	0
50	20240305	192600	155927935	4985	4985	4985	4985	0
51	20240305	192500	155927935	4985	4985	4985	4985	0
52	20240305	192400	155927935	4985	4985	4985	4985	0
53	20240305	192300	155927935	4985	4985	4985	4985	0
54	20240305	192200	155927935	4985	4985	4985	4985	0
55	20240305	192100	155927935	4985	4985	4985	4985	0
56	20240305	192000	155927935	4985	4985	4985	4985	0
57	20240305	191900	155927935	4985	4985	4985	4985	0
58	20240305	191800	155927935	4985	4985	4985	4985	0
59	20240305	191700	155927935	4985	4985	4985	4985	0
60	20240305	191600	155927935	4985	4985	4985	4985	0
61	20240305	191500	155927935	4985	4985	4985	4985	0
62	20240305	191400	155927935	4985	4985	4985	4985	2153
63	20240305	191300	155927935	4985	4985	4985	4985	0
64	20240305	191200	155927935	4985	4985	4985	4985	0
65	20240305	191100	155927935	4985	4985	4985	4985	0
66	20240305	191000	155927935	4985	4985	4985	4985	0
67	20240305	190900	155927935	4985	4985	4985	4985	0
68	20240305	190800	155927935	4985	4985	4985	4985	0
69	20240305	190700	155927935	4985	4985	4985	4985	0
70	20240305	190600	155927935	4985	4985	4985	4985	0
71	20240305	190500	155927935	4985	4985	4985	4985	0
72	20240305	190400	155927935	4985	4985	4985	4985	0
73	20240305	190300	155927935	4985	4985	4985	4985	0
74	20240305	190200	155927935	4985	4985	4985	4985	0
75	20240305	190100	155927935	4985	4985	4985	4985	0
76	20240305	190000	155927935	4985	4985	4985	4985	0
77	20240305	185900	155927935	4985	4985	4985	4985	0
78	20240305	185800	155927935	4985	4985	4985	4985	0
79	20240305	185700	155927935	4985	4985	4985	4985	0
80	20240305	185600	155927935	4985	4985	4985	4985	0
81	20240305	185500	155927935	4985	4985	4985	4985	0
82	20240305	185400	155927935	4985	4985	4985	4985	0
83	20240305	185300	155927935	4985	4985	4985	4985	0
84	20240305	185200	155927935	4985	4985	4985	4985	0
85	20240305	185100	155927935	4985	4985	4985	4985	0
86	20240305	185000	155927935	4985	4985	4985	4985	0
87	20240305	184900	155927935	4985	4985	4985	4985	0
88	20240305	184800	155927935	4985	4985	4985	4985	0
89	20240305	184700	155927935	4985	4985	4985	4985	0
90	20240305	184600	155927935	4985	4985	4985	4985	0
91	20240305	184500	155927935	4985	4985	4985	4985	0
92	20240305	184400	155927935	4985	4985	4985	4985	2153
93	20240305	184300	155927935	4985	4985	4985	4985	0
94	20240305	184200	155927935	4985	4985	4985	4985	0
95	20240305	184100	155927935	4985	4985	4985	4985	0
96	20240305	184000	155927935	4985	4985	4985	4985	0
97	20240305	183900	155927935	4985	4985	4985	4985	0
98	20240305	183800	155927935	4985	4985	4985	4985	0
99	20240305	183700	155927935	4985	4985	4985	4985	0
100	20240305	183600	155927935	4985	4985	4985	4985	0
101	20240305	183500	155927935	4985	4985	4985	4985	0
102	20240305	183400	155927935	4985	4985	4985	4985	0
103	20240305	183300	155927935	4985	4985	4985	4985	0
104	20240305	183200	155927935	4985	4985	4985	4985	0
105	20240305	183100	155927935	4985	4985	4985	4985	0
106	20240305	183000	155927935	4985	4985	4985	4985	0
107	20240305	182900	155927935	4985	4985	4985	4985	0
108	20240305	182800	155927935	4985	4985	4985	4985	0
109	20240305	182700	155927935	4985	4985	4985	4985	0
110	20240305	182600	155927935	4985	4985	4985	4985	0
111	20240305	182500	155927935	4985	4985	4985	4985	0
112	20240305	182400	155927935	4985	4985	4985	4985	0
113	20240305	182300	155927935	4985	4985	4985	4985	0
114	20240305	182200	155927935	4985	4985	4985	4985	0
115	20240305	182100	155927935	4985	4985	4985	4985	0
116	20240305	182000	155927935	4985	4985	4985	4985	0
117	20240305	181900	155927935	4985	4985	4985	4985	0
118	20240305	181800	155927935	4985	4985	4985	4985	0
119	20240305	181700	155927935	4985	4985	4985	4985	0
120	20240305	181600	155927935	4985	4985	4985	4985	0
121	20240305	181500	155927935	4985	4985	4985	4985	0
122	20240305	181400	155927935	4985	4985	4985	4985	2153
123	20240305	181300	155927935	4985	4985	4985	4985	0
124	20240305	181200	155927935	4985	4985	4985	4985	0
125	20240305	181100	155927935	4985	4985	4985	4985	0
126	20240305	181000	155927935	4985	4985	4985	4985	0
127	20240305	180900	155927935	4985	4985	4985	4985	0
128	20240305	180800	155927935	4985	4985	4985	4985	0
129	20240305	180700	155927935	4985	4985	4985	4985	0
130	20240305	180600	155927935	4985	4985	4985	4985	0
131	20240305	180500	155927935	4985	4985	4985	4985	0
132	20240305	180400	155927935	4985	4985	4985	4985	0
133	20240305	180300	155927935	4985	4985	4985	4985	0
134	20240305	180200	155927935	4985	4985	4985	4985	0
135	20240305	180100	155927935	4985	4985	4985	4985	0
136	20240305	180000	155927935	4985	4985	4985	4985	0
137	20240305	175900	155927935	4985	4985	4985	4985	0
138	20240305	175800	155927935	4985	4985	4985	4985	0
139	20240305	175700	155927935	4985	4985	4985	4985	0
140	20240305	175600	155927935	4985	4985	4985	4985	0
141	20240305	175500	155927935	4985	4985	4985	4985	0
142	20240305	175400	155927935	4985	4985	4985	4985	0
143	20240305	175300	155927935	4985	4985	4985	4985	0
144	20240305	175200	155927935	4985	4985	4985	4985	0
145	20240305	175100	155927935	4985	4985	4985	4985	0
146	20240305	175000	155927935	4985	4985	4985	4985	0
147	20240305	174900	155927935	4985	4985	4985	4985	0
148	20240305	174800	155927935	4985	4985	4985	4985	0
149	20240305	174700	155927935	4985	4985	4985	4985	0
150	20240305	174600	155927935	4985	4985	4985	4985	0
151	20240305	174500	155927935	4985	4985	4985	4985	0
152	20240305	174400	155927935	4985	4985	4985	4985	2153
153	20240305	174300	155927935	4985	4985	4985	4985	0
154	20240305	174200	155927935	4985	4985	4985	4985	0
155	20240305	174100	155927935	4985	4985	4985	4985	0
156	20240305	174000	155927935	4985	4985	4985	4985	0
157	20240305	173900	155927935	4985	4985	4985	4985	0
158	20240305	173800	155927935	4985	4985	4985	4985	0
159	20240305	173700	155927935	4985	4985	4985	4985	0
160	20240305	173600	155927935	4985	4985	4985	4985	0
161	20240305	173500	155927935	4985	4985	4985	4985	0
162	20240305	173400	155927935	4985	4985	4985	4985	0
163	20240305	173300	155927935	4985	4985	4985	4985	0
164	20240305	173200	155927935	4985	4985	4985	4985	0
165	20240305	173100	155927935	4985	4985	4985	4985	0
166	20240305	173000	155927935	4985	4985	4985	4985	0
167	20240305	172900	155927935	4985	4985	4985	4985	0
168	20240305	172800	155927935	4985	4985	4985	4985	0
169	20240305	172700	155927935	4985	4985	4985	4985	0
170	20240305	172600	155927935	4985	4985	4985	4985	0
171	20240305	172500	155927935	4985	4985	4985	4985	0
172	20240305	172400	155927935	4985	4985	4985	4985	0
173	20240305	172300	155927935	4985	4985	4985	4985	0
174	20240305	172200	155927935	4985	4985	4985	4985	0
175	20240305	172100	155927935	4985	4985	4985	4985	0
176	20240305	172000	155927935	4985	4985	4985	4985	0
177	20240305	171900	155927935	4985	4985	4985	4985	0
178	20240305	171800	155927935	4985	4985	4985	4985	0
179	20240305	171700	155927935	4985	4985	4985	4985	0
180	20240305	171600	155927935	4985	4985	4985	4985	0
181	20240305	171500	155927935	4985	4985	4985	4985	0
182	20240305	171400	155927935	4985	4985	4985	4985	2153
183	20240305	171300	155927935	4985	4985	4985	4985	0
184	20240305	171200	155927935	4985	4985	4985	4985	0
185	20240305	171100	155927935	4985	4985	4985	4985	0
186	20240305	171000	155927935	4985	4985	4985	4985	0
187	20240305	170900	155927935	4985	4985	4985	4985	0
188	20240305	170800	155927935	4985	4985	4985	4985	0
189	20240305	170700	155927935	4985	4985	4985	4985	0
190	20240305	170600	155927935	4985	4985	4985	4985	0
191	20240305	170500	155927935	4985	4985	4985	4985	0
192	20240305	170400	155927935	4985	4985	4985	4985	0
193	20240305	170300	155927935	4985	4985	4985	4985	0
194	20240305	170200	155927935	4985	4985	4985	4985	0
195	20240305	170100	155927935	4985	4985	4985	4985	0
196	20240305	170000	155927935	4985	4985	4985	4985	0
197	20240305	165900	155927935	4985	4985	4985	4985	0
198	20240305	165800	155927935	4985	4985	4985	4985	0
199	20240305	165700	155927935	4985	4985	4985	4985	0
200	20240305	165600	155927935	4985	4985	4985	4985	0
201	20240305	165500	155927935	4985	4985	4985	4985	0
202	20240305	165400	155927935	4985	4985	4985	4985	0
203	20240305	165300	155927935	4985	4985	4985	4985	0
204	20240305	165200	155927935	4985	4985	4985	4985	0
205	20240305	165100	155927935	4985	4985	4985	4985	0
206	20240305	165000	155927935	4985	4985	4985	4985	0
207	20240305	164900	155927935	4985	4985	4985	4985	0
208	20240305	164800	155927935	4985	4985	4985	4985	0
209	20240305	164700	155927935	4985	4985	4985	4985	0
210	20240305	164600	155927935	4985	4985	4985	4985	0
211	20240305	164500	155927935	4985	4985	4985	4985	0
212	20240305	164400	155927935	4985	4985	4985	4985	2153
213	20240305	164300	155927935	4985	4985	4985	4985	0
214	20240305	164200	155927935	4985	4985	4985	4985	0
215	20240305	164100	155927935	4985	4985	4985	4985	0
216	20240305	164000	155927935	4985	4985	4985	4985	0
217	20240305	163900	155927935	4985	4985	4985	4985	0
218	20240305	163800	155927935	4985	4985	4985	4985	0
219	20240305	163700	155927935	4985	4985	4985	4985	0
220	20240305	163600	155927935	4985	4985	4985	4985	0
221	20240305	163500	155927935	4985	4985	4985	4985	0
222	20240305	163400	155927935	4985	4985	4985	4985	0
223	20240305	163300	155927935	4985	4985	4985	4985	0
224	20240305	163200	155927935	4985	4985	4985	4985	0
225	20240305	163100	155927935	4985	4985	4985	4985	0
226	20240305	163000	155927935	4985	4985	4985	4985	0
227	20240305	162900	155927935	4985	4985	4985	4985	0
228	20240305	162800	155927935	4985	4985	4985	4985	0
229	20240305	162700	155927935	4985	4985	4985	4985	0
230	20240305	162600	155927935	4985	4985	4985	4985	0
231	20240305	162500	155927935	4985	4985	4985	4985	0
232	20240305	162400	155927935	4985	4985	4985	4985	0
233	20240305	162300	155927935	4985	4985	4985	4985	0
234	20240305	162200	155927935	4985	4985	4985	4985	0
235	20240305	162100	155927935	4985	4985	4985	4985	0
236	20240305	162000	155927935	4985	4985	4985	4985	0
237	20240305	161900	155927935	4985	4985	4985	4985	0
238	20240305	161800	155927935	4985	4985	4985	4985	0
239	20240305	161700	155927935	4985	4985	4985	4985	0
240	20240305	161600	155927935	4985	4985	4985	4985	0
241	20240305	161500	155927935	4985	4985	4985	4985	0
242	20240305	161400	155927935	4985	4985	4985	4985	2153
243	20240305	161300	155927935	4985	4985	4985	4985	0
244	20240305	161200	155927935	4985	4985	4985	4985	0
245	20240305	161100	155927935	4985	4985	4985	4985	0
246	20240305	161000	155927935	4985	4985	4985	4985	0
247	20240305	160900	155927935	4985	4985	4985	4985	0
248	20240305	160800	155927935	4985	4985	4985	4985	0
249	20240305	160700	155927935	4985	4985	4985	4985	0
250	20240305	160600	155927935	4985	4985	4985	4985	0
251	20240305	160500	155927935	4985	4985	4985	4985	0
252	20240305	160400	155927935	4985	4985	4985	4985	0
253	20240305	160300	155927935	4985	4985	4985	4985	0
254	20240305	160200	155927935	4985	4985	4985	4985	0
255	20240305	160100	155927935	4985	4985	4985	4985	0
256	20240305	160000	155927935	4985	4985	4985	4985	0
257	20240305	155900	155927935	4985	4985	4985	4985	0
258	20240305	155800	155927935	4985	4985	4985	4985	0
259	20240305	155700	155927935	4985	4985	4985	4985	0
260	20240305	155600	155927935	4985	4985	4985	4985	0
261	20240305	155500	155927935	4985	4985	4985	4985	0
262	20240305	155400	155927935	4985	4985	4985	4985	0
263	20240305	155300	155927935	4985	4985	4985	4985	0
264	20240305	155200	155927935	4985	4985	4985	4985	0
265	20240305	155100	155927935	4985	4985	4985	4985	0
266	20240305	155000	155927935	4985	4985	4985	4985	0
267	20240305	154900	155927935	4985	4985	4985	4985	0
268	20240305	154800	155927935	4985	4985	4985	4985	0
269	20240305	154700	155927935	4985	4985	4985	4985	0
270	20240305	154600	155927935	4985	4985	4985	4985	0
271	20240305	154500	155927935	4985	4985	4985	4985	0
272	20240305	154400	155927935	4985	4985	4985	4985	2153
273	20240305	154300	155927935	4985	4985	4985	4985	0
274	20240305	154200	155927935	4985	4985	4985	4985	0
275	20240305	154100	155927935	4985	4985	4985	4985	0
276	20240305	154000	155927935	4985	4985	4985	4985	0
277	20240305	153900	155927935	4985	4985	4985	4985	0
278	20240305	153800	155927935	4985	4985	4985	4985	0
279	20240305	153700	155927935	4985	4985	4985	4985	0
280	20240305	153600	155927935	4985	4985	4985	4985	0
281	20240305	153500	155927935	4985	4985	4985	4985	0
282	20240305	153400	155927935	4985	4985	4985	4985	0
283	20240305	153300	155927935	4985	4985	4985	4985	0
284	20240305	153200	155927935	4985	4985	4985	4985	0
285	20240305	153100	155927935	4985	4985	4985	4985	0
286	20240305	153000	155927935	4985	4985	4985	4985	2153
287	20240305	152900	145195230	4980	4980	4980	4980	0
288	20240305	152800	145195230	4980	4980	4980	4980	0
289	20240305	152700	145195230	4980	4980	4980	4980	0
290	20240305	152600	145195230	4980	4980	4980	4980	0
291	20240305	152500	145195230	4980	4980	4980	4980	0
292	20240305	152400	145195230	4980	4980	4980	4980	0
293	20240305	152300	145195230	4980	4980	4980	4980	0
294	20240305	152200	145195230	4980	4980	4980	4980	0
295	20240305	152100	145195230	4980	4980	4980	4980	0
296	20240305	152000	145195230	4980	4980	4980	4980	0
297	20240305	151900	145195230	4980	4980	4980	4980	602
298	20240305	151800	142197270	4985	4985	4985	4985	75
299	20240305	151700	141823395	4985	4985	4985	4985	15
300	20240305	151600	141748620	4985	4985	4985	4985	0
301	20240305	151500	141748620	4985	4985	4985	4985	1
302	20240305	151400	141743635	4980	4980	4980	4980	103
303	20240305	151300	141230695	4985	4985	4985	4985	0
304	20240305	151200	141230695	4985	4985	4985	4985	0
305	20240305	151100	141230695	4985	4985	4985	4985	0
306	20240305	151000	141230695	4985	4985	4985	4985	0
307	20240305	150900	141230695	4985	4985	4985	4985	493
308	20240305	150800	138773090	4985	4985	4985	4985	0
309	20240305	150700	138773090	4985	4985	4985	4985	0
310	20240305	150600	138773090	4985	4985	4985	4985	0
311	20240305	150500	138773090	4985	4985	4985	4985	0
312	20240305	150400	138773090	4985	4985	4985	4985	0
313	20240305	150300	138773090	4985	4985	4985	4985	34
314	20240305	150200	138603600	4985	4985	4985	4985	0
315	20240305	150100	138603600	4985	4985	4985	4985	0
316	20240305	150000	138603600	4985	4985	4985	4985	0
317	20240305	145900	138603600	4985	4985	4985	4985	28
318	20240305	145800	138464020	4985	4985	4985	4985	20
319	20240305	145700	138364320	4985	4985	4985	4985	0
320	20240305	145600	138364320	4985	4985	4985	4985	1
321	20240305	145500	138359335	4980	4980	4980	4980	0
322	20240305	145400	138359335	4980	4980	4980	4980	18
323	20240305	145300	138269695	4985	4985	4985	4985	135
324	20240305	145200	137596720	4985	4985	4985	4985	0
325	20240305	145100	137596720	4985	4985	4985	4985	548
326	20240305	145000	134864940	4985	4985	4985	4985	0
327	20240305	144900	134864940	4985	4985	4985	4985	20
328	20240305	144800	134765240	4980	4980	4980	4980	0
329	20240305	144700	134765240	4980	4980	4980	4980	258
330	20240305	144600	133480400	4985	4985	4985	4985	0
331	20240305	144500	133480400	4985	4985	4985	4985	0
332	20240305	144400	133480400	4985	4985	4985	4985	0
333	20240305	144300	133480400	4985	4985	4985	4985	22
334	20240305	144200	133370730	4985	4985	4985	4985	0
335	20240305	144100	133370730	4985	4985	4985	4985	0
336	20240305	144000	133370730	4985	4985	4985	4985	0
337	20240305	143900	133370730	4985	4985	4985	4985	0
338	20240305	143800	133370730	4985	4985	4985	4985	0
339	20240305	143700	133370730	4985	4985	4985	4985	0
340	20240305	143600	133370730	4985	4985	4985	4985	1
341	20240305	143500	133365745	4980	4980	4980	4980	0
342	20240305	143400	133365745	4980	4980	4980	4980	0
343	20240305	143300	133365745	4980	4980	4980	4980	0
344	20240305	143200	133365745	4980	4985	4985	4980	10
345	20240305	143100	133315940	4990	4990	4990	4990	0
346	20240305	143000	133315940	4990	4990	4990	4990	0
347	20240305	142900	133315940	4990	4990	4990	4990	0
348	20240305	142800	133315940	4990	4990	4990	4990	0
349	20240305	142700	133315940	4990	4990	4990	4990	0
350	20240305	142600	133315940	4990	4990	4990	4990	0
351	20240305	142500	133315940	4990	4980	4990	4980	235
352	20240305	142400	132145630	4990	4980	4990	4980	1512
353	20240305	142300	124615860	4980	4980	4980	4980	221
354	20240305	142200	123515280	4980	4980	4980	4980	0
355	20240305	142100	123515280	4980	4980	4980	4980	0
356	20240305	142000	123515280	4980	4980	4980	4980	0
357	20240305	141900	123515280	4980	4980	4980	4980	0
358	20240305	141800	123515280	4980	4980	4980	4980	0
359	20240305	141700	123515280	4980	4980	4980	4980	0
360	20240305	141600	123515280	4980	4980	4980	4980	10
361	20240305	141500	123465480	4980	4980	4980	4980	200
362	20240305	141400	122469480	4990	4990	4990	4990	1
363	20240305	141300	122464490	4980	4980	4980	4980	801
364	20240305	141200	118475510	4990	4980	4990	4980	201
365	20240305	141100	117474520	4990	4990	4990	4990	0
366	20240305	141000	117474520	4990	4990	4990	4990	0
367	20240305	140900	117474520	4990	4990	4990	4990	0
368	20240305	140800	117474520	4990	4990	4990	4990	0
369	20240305	140700	117474520	4990	4990	4990	4990	200
370	20240305	140600	116476520	4990	4990	4990	4990	20
371	20240305	140500	116376720	4990	4990	4990	4990	0
372	20240305	140400	116376720	4990	4990	4990	4990	0
373	20240305	140300	116376720	4990	4985	4990	4985	21
374	20240305	140200	116272030	4990	4990	4990	4990	0
375	20240305	140100	116272030	4990	4990	4990	4990	0
376	20240305	140000	116272030	4990	4990	4990	4990	20
377	20240305	135900	116172230	4990	4990	4990	4990	0
378	20240305	135800	116172230	4990	4990	4990	4990	0
379	20240305	135700	116172230	4990	4990	4990	4990	0
380	20240305	135600	116172230	4990	4990	4990	4990	3
381	20240305	135500	116157260	4990	4990	4990	4990	0
382	20240305	135400	116157260	4990	4990	4990	4990	0
383	20240305	135300	116157260	4990	4990	4990	4990	0
384	20240305	135200	116157260	4990	4990	4990	4990	0
385	20240305	135100	116157260	4990	4990	4990	4990	0
386	20240305	135000	116157260	4990	4990	4990	4990	0
387	20240305	134900	116157260	4990	4990	4990	4990	0
388	20240305	134800	116157260	4990	4990	4990	4990	0
389	20240305	134700	116157260	4990	4990	4990	4990	0
390	20240305	134600	116157260	4990	4990	4990	4990	0
391	20240305	134500	116157260	4990	4990	4990	4990	20
392	20240305	134400	116057460	4990	4990	4990	4990	0
393	20240305	134300	116057460	4990	4990	4990	4990	0
394	20240305	134200	116057460	4990	4990	4990	4990	0
395	20240305	134100	116057460	4990	4990	4990	4990	0
396	20240305	134000	116057460	4990	4990	4990	4990	0
397	20240305	133900	116057460	4990	4990	4990	4990	0
398	20240305	133800	116057460	4990	4990	4990	4990	0
399	20240305	133700	116057460	4990	4990	4990	4990	0
400	20240305	133600	116057460	4990	4990	4990	4990	0
401	20240305	133500	116057460	4990	4990	4990	4990	0
402	20240305	133400	116057460	4990	4990	4990	4990	0
403	20240305	133300	116057460	4990	4990	4990	4990	0
404	20240305	133200	116057460	4990	4990	4990	4990	0
405	20240305	133100	116057460	4990	4990	4990	4990	0
406	20240305	133000	116057460	4990	4990	4990	4990	0
407	20240305	132900	116057460	4990	4990	4990	4990	0
408	20240305	132800	116057460	4990	4990	4990	4990	0
409	20240305	132700	116057460	4990	4990	4990	4990	0
410	20240305	132600	116057460	4990	4990	4990	4990	0
411	20240305	132500	116057460	4990	4990	4990	4990	0
412	20240305	132400	116057460	4990	4990	4990	4990	0
413	20240305	132300	116057460	4990	4990	4990	4990	0
414	20240305	132200	116057460	4990	4990	4990	4990	1
415	20240305	132100	116052470	4985	4985	4985	4985	250
416	20240305	132000	114806220	4995	4995	4995	4995	0
417	20240305	131900	114806220	4995	4995	4995	4995	0
418	20240305	131800	114806220	4995	4995	4995	4995	0
419	20240305	131700	114806220	4995	4995	4995	4995	0
420	20240305	131600	114806220	4995	4995	4995	4995	0
421	20240305	131500	114806220	4995	4995	4995	4995	0
422	20240305	131400	114806220	4995	4995	4995	4995	0
423	20240305	131300	114806220	4995	4985	4995	4985	99
424	20240305	131200	114312695	4995	4995	4995	4995	0
425	20240305	131100	114312695	4995	4995	4995	4995	100
426	20240305	131000	113813195	4995	4995	4995	4995	100
427	20240305	130900	113313695	4995	4995	4995	4995	0
428	20240305	130800	113313695	4995	4995	4995	4995	0
429	20240305	130700	113313695	4995	4995	4995	4995	0
430	20240305	130600	113313695	4995	4995	4995	4995	0
431	20240305	130500	113313695	4995	4995	4995	4995	0
432	20240305	130400	113313695	4995	4995	4995	4995	201
433	20240305	130300	112309700	4995	4995	4995	4995	0
434	20240305	130200	112309700	4995	4995	4995	4995	1111
435	20240305	130100	106760255	4995	4995	4995	4995	0
436	20240305	130000	106760255	4995	4995	4995	4995	0
437	20240305	125900	106760255	4995	4995	4995	4995	4
438	20240305	125800	106740275	4995	4995	4995	4995	0
439	20240305	125700	106740275	4995	4995	4995	4995	0
440	20240305	125600	106740275	4995	4995	4995	4995	0
441	20240305	125500	106740275	4995	4995	4995	4995	0
442	20240305	125400	106740275	4995	4995	4995	4995	0
443	20240305	125300	106740275	4995	4995	4995	4995	0
444	20240305	125200	106740275	4995	4995	4995	4995	0
445	20240305	125100	106740275	4995	4995	4995	4995	0
446	20240305	125000	106740275	4995	4995	4995	4995	0
447	20240305	124900	106740275	4995	4995	4995	4995	0
448	20240305	124800	106740275	4995	4995	4995	4995	0
449	20240305	124700	106740275	4995	4995	4995	4995	0
450	20240305	124600	106740275	4995	4995	4995	4995	0
451	20240305	124500	106740275	4995	4995	4995	4995	0
452	20240305	124400	106740275	4995	4995	4995	4995	0
453	20240305	124300	106740275	4995	4995	4995	4995	0
454	20240305	124200	106740275	4995	4995	4995	4995	0
455	20240305	124100	106740275	4995	4995	4995	4995	1
456	20240305	124000	106735280	4985	4985	4985	4985	0
457	20240305	123900	106735280	4985	4985	4985	4985	0
458	20240305	123800	106735280	4985	4985	4985	4985	0
459	20240305	123700	106735280	4985	4985	4985	4985	0
460	20240305	123600	106735280	4985	4985	4985	4985	0
461	20240305	123500	106735280	4985	4985	4985	4985	0
462	20240305	123400	106735280	4985	4985	4985	4985	0
463	20240305	123300	106735280	4985	4985	4985	4985	0
464	20240305	123200	106735280	4985	4985	4985	4985	0
465	20240305	123100	106735280	4985	4985	4985	4985	0
466	20240305	123000	106735280	4985	4985	4985	4985	0
467	20240305	122900	106735280	4985	4985	4985	4985	0
468	20240305	122800	106735280	4985	4985	4985	4985	0
469	20240305	122700	106735280	4985	4985	4985	4985	0
470	20240305	122600	106735280	4985	4985	4985	4985	454
471	20240305	122500	104472090	4985	4985	4985	4985	0
472	20240305	122400	104472090	4985	4985	4985	4985	0
473	20240305	122300	104472090	4985	4985	4985	4985	0
474	20240305	122200	104472090	4985	4985	4985	4985	2264
475	20240305	122100	93186050	4985	4985	4985	4985	150
476	20240305	122000	92438300	4985	4985	4985	4985	0
477	20240305	121900	92438300	4985	4985	4985	4985	0
478	20240305	121800	92438300	4985	4985	4985	4985	159
479	20240305	121700	91645685	4990	4990	4990	4990	0
480	20240305	121600	91645685	4990	4990	4990	4990	0
481	20240305	121500	91645685	4990	4990	4990	4990	0
482	20240305	121400	91645685	4990	4990	4990	4990	2
483	20240305	121300	91635705	4985	4985	4985	4985	0
484	20240305	121200	91635705	4985	4985	4985	4985	1000
485	20240305	121100	86650705	4985	4985	4985	4985	501
486	20240305	121000	84153220	4995	4995	4995	4995	0
487	20240305	120900	84153220	4995	4995	4995	4995	0
488	20240305	120800	84153220	4995	4995	4995	4995	0
489	20240305	120700	84153220	4995	4995	4995	4995	0
490	20240305	120600	84153220	4995	4995	4995	4995	0
491	20240305	120500	84153220	4995	4995	4995	4995	0
492	20240305	120400	84153220	4995	4995	4995	4995	0
493	20240305	120300	84153220	4995	4995	4995	4995	0
494	20240305	120200	84153220	4995	4995	4995	4995	0
495	20240305	120100	84153220	4995	4995	4995	4995	0
496	20240305	120000	84153220	4995	4995	4995	4995	0
497	20240305	115900	84153220	4995	4995	4995	4995	0
498	20240305	115800	84153220	4995	4995	4995	4995	0
499	20240305	115700	84153220	4995	4990	4995	4985	51
500	20240305	115600	83898915	4995	4995	4995	4995	0
501	20240305	115500	83898915	4995	4995	4995	4995	0
502	20240305	115400	83898915	4995	4995	4995	4995	0
503	20240305	115300	83898915	4995	4995	4995	4995	0
504	20240305	115200	83898915	4995	4995	4995	4995	0
505	20240305	115100	83898915	4995	4995	4995	4995	102
506	20240305	115000	83389425	4995	4995	4995	4995	90
507	20240305	114900	82939875	4995	4995	4995	4995	100
508	20240305	114800	82440375	4995	4995	4995	4995	10
509	20240305	114700	82390425	4995	4995	4995	4995	0
510	20240305	114600	82390425	4995	4995	4995	4995	0
511	20240305	114500	82390425	4995	4995	4995	4995	0
512	20240305	114400	82390425	4995	4995	4995	4995	0
513	20240305	114300	82390425	4995	4995	4995	4995	0
514	20240305	114200	82390425	4995	4995	4995	4995	0
515	20240305	114100	82390425	4995	4995	4995	4995	0
516	20240305	114000	82390425	4995	4995	4995	4995	0
517	20240305	113900	82390425	4995	4995	4995	4995	0
518	20240305	113800	82390425	4995	4995	4995	4995	0
519	20240305	113700	82390425	4995	4995	4995	4995	0
520	20240305	113600	82390425	4995	4995	4995	4995	0
521	20240305	113500	82390425	4995	4995	4995	4995	0
522	20240305	113400	82390425	4995	4995	4995	4995	0
523	20240305	113300	82390425	4995	4995	4995	4995	0
524	20240305	113200	82390425	4995	4995	4995	4995	0
525	20240305	113100	82390425	4995	4995	4995	4995	0
526	20240305	113000	82390425	4995	4995	4995	4995	0
527	20240305	112900	82390425	4995	4995	4995	4995	0
528	20240305	112800	82390425	4995	4995	4995	4995	0
529	20240305	112700	82390425	4995	4995	4995	4995	0
530	20240305	112600	82390425	4995	4995	4995	4995	0
531	20240305	112500	82390425	4995	4995	4995	4995	0
532	20240305	112400	82390425	4995	4995	4995	4995	0
533	20240305	112300	82390425	4995	4995	4995	4995	0
534	20240305	112200	82390425	4995	4995	4995	4995	0
535	20240305	112100	82390425	4995	4995	4995	4995	1
536	20240305	112000	82385430	4995	4995	4995	4995	0
537	20240305	111900	82385430	4995	4995	4995	4995	0
538	20240305	111800	82385430	4995	4995	4995	4995	1
539	20240305	111700	82380435	4985	4985	4985	4985	0
540	20240305	111600	82380435	4985	4985	4985	4985	122
541	20240305	111500	81772265	4985	4985	4985	4985	8
542	20240305	111400	81732385	4985	4985	4985	4985	0
543	20240305	111300	81732385	4985	4985	4985	4985	0
544	20240305	111200	81732385	4985	4985	4985	4985	4
545	20240305	111100	81712445	4985	4985	4985	4985	0
546	20240305	111000	81712445	4985	4985	4985	4985	20
547	20240305	110900	81612745	4985	4985	4985	4985	0
548	20240305	110800	81612745	4985	4990	4990	4985	146
549	20240305	110700	80884435	5000	5000	5000	5000	0
550	20240305	110600	80884435	5000	5000	5000	5000	0
551	20240305	110500	80884435	5000	5000	5000	5000	0
552	20240305	110400	80884435	5000	5000	5000	5000	0
553	20240305	110300	80884435	5000	5000	5000	5000	0
554	20240305	110200	80884435	5000	5000	5000	5000	0
555	20240305	110100	80884435	5000	5000	5000	5000	0
556	20240305	110000	80884435	5000	5000	5000	5000	0
557	20240305	105900	80884435	5000	5000	5000	5000	0
558	20240305	105800	80884435	5000	5000	5000	5000	0
559	20240305	105700	80884435	5000	5000	5000	5000	0
560	20240305	105600	80884435	5000	5000	5000	5000	0
561	20240305	105500	80884435	5000	5000	5000	5000	0
562	20240305	105400	80884435	5000	5000	5000	5000	0
563	20240305	105300	80884435	5000	5000	5000	5000	0
564	20240305	105200	80884435	5000	5000	5000	5000	0
565	20240305	105100	80884435	5000	5000	5000	5000	0
566	20240305	105000	80884435	5000	5000	5000	5000	0
567	20240305	104900	80884435	5000	5000	5000	5000	0
568	20240305	104800	80884435	5000	5000	5000	5000	0
569	20240305	104700	80884435	5000	5000	5000	5000	0
570	20240305	104600	80884435	5000	5000	5000	5000	0
571	20240305	104500	80884435	5000	5000	5000	5000	0
572	20240305	104400	80884435	5000	5000	5000	5000	0
573	20240305	104300	80884435	5000	5000	5000	5000	0
574	20240305	104200	80884435	5000	5000	5000	5000	0
575	20240305	104100	80884435	5000	5000	5000	5000	0
576	20240305	104000	80884435	5000	5000	5000	5000	0
577	20240305	103900	80884435	5000	5000	5000	5000	0
578	20240305	103800	80884435	5000	5000	5000	5000	0
579	20240305	103700	80884435	5000	5000	5000	5000	0
580	20240305	103600	80884435	5000	5000	5000	5000	0
581	20240305	103500	80884435	5000	5000	5000	5000	0
582	20240305	103400	80884435	5000	5000	5000	5000	0
583	20240305	103300	80884435	5000	5000	5000	5000	10
584	20240305	103200	80834435	5000	5000	5000	5000	0
585	20240305	103100	80834435	5000	5000	5000	5000	0
586	20240305	103000	80834435	5000	5000	5000	5000	1
587	20240305	102900	80829435	5000	5000	5000	5000	0
588	20240305	102800	80829435	5000	5000	5000	5000	0
589	20240305	102700	80829435	5000	5000	5000	5000	0
590	20240305	102600	80829435	5000	5000	5000	5000	0
591	20240305	102500	80829435	5000	5000	5000	5000	205
592	20240305	102400	79804435	5000	5000	5000	5000	0
593	20240305	102300	79804435	5000	5000	5000	5000	0
594	20240305	102200	79804435	5000	5000	5000	5000	0
595	20240305	102100	79804435	5000	5000	5000	5000	0
596	20240305	102000	79804435	5000	5000	5000	5000	0
597	20240305	101900	79804435	5000	5000	5000	5000	0
598	20240305	101800	79804435	5000	5000	5000	5000	601
599	20240305	101700	76799435	5000	5000	5000	5000	0
600	20240305	101600	76799435	5000	5000	5000	5000	0
601	20240305	101500	76799435	5000	5000	5000	5000	0
602	20240305	101400	76799435	5000	5000	5000	5000	0
603	20240305	101300	76799435	5000	5000	5000	5000	0
604	20240305	101200	76799435	5000	5000	5000	5000	0
605	20240305	101100	76799435	5000	5000	5000	5000	0
606	20240305	101000	76799435	5000	5000	5000	5000	0
607	20240305	100900	76799435	5000	5000	5000	5000	102
608	20240305	100800	76289435	5000	5000	5000	5000	0
609	20240305	100700	76289435	5000	5000	5000	5000	0
610	20240305	100600	76289435	5000	5000	5000	5000	0
611	20240305	100500	76289435	5000	5000	5000	5000	0
612	20240305	100400	76289435	5000	5000	5000	5000	0
613	20240305	100300	76289435	5000	5000	5000	5000	0
614	20240305	100200	76289435	5000	5000	5000	5000	0
615	20240305	100100	76289435	5000	5000	5000	5000	0
616	20240305	100000	76289435	5000	5000	5000	5000	0
617	20240305	095900	76289435	5000	5000	5000	5000	0
618	20240305	095800	76289435	5000	5000	5000	5000	0
619	20240305	095700	76289435	5000	5000	5000	5000	500
620	20240305	095600	73789435	5000	5000	5000	5000	0
621	20240305	095500	73789435	5000	5000	5000	5000	0
622	20240305	095400	73789435	5000	5000	5000	5000	0
623	20240305	095300	73789435	5000	5000	5000	5000	11
624	20240305	095200	73734435	5000	5000	5000	5000	10
625	20240305	095100	73684435	5000	5000	5000	5000	20
626	20240305	095000	73584435	5000	5000	5000	5000	0
627	20240305	094900	73584435	5000	5000	5000	5000	10
628	20240305	094800	73534435	5000	5000	5000	5000	0
629	20240305	094700	73534435	5000	5000	5000	5000	0
630	20240305	094600	73534435	5000	5000	5000	5000	2
631	20240305	094500	73524435	4985	4990	4990	4985	868
632	20240305	094400	69197390	5000	5000	5000	5000	0
633	20240305	094300	69197390	5000	5000	5000	5000	1
634	20240305	094200	69192390	4990	4990	4990	4990	0
635	20240305	094100	69192390	4990	4990	4990	4990	200
636	20240305	094000	68194390	4995	4995	4995	4995	0
637	20240305	093900	68194390	4995	4995	4995	4995	0
638	20240305	093800	68194390	4995	4995	4995	4995	0
639	20240305	093700	68194390	4995	4995	4995	4995	0
640	20240305	093600	68194390	4995	4995	4995	4995	0
641	20240305	093500	68194390	4995	4990	4995	4990	3
642	20240305	093400	68179415	4990	4990	4995	4990	112
643	20240305	093300	67620530	4990	4990	4990	4990	5085
644	20240305	093200	42246380	4995	4995	5000	4995	2800
645	20240305	093100	28260280	5000	5000	5000	5000	2
646	20240305	093000	28250280	4995	5000	5030	4995	1200
647	20240305	092900	22255250	5050	5050	5050	5050	0
648	20240305	092800	22255250	5050	5050	5050	5050	0
649	20240305	092700	22255250	5050	5050	5050	5050	0
650	20240305	092600	22255250	5050	5050	5050	5050	0
651	20240305	092500	22255250	5050	5050	5050	5050	155
652	20240305	092400	21472500	5150	5150	5150	5150	0
653	20240305	092300	21472500	5150	5150	5150	5150	0
654	20240305	092200	21472500	5150	5150	5150	5150	0
655	20240305	092100	21472500	5150	5150	5150	5150	0
656	20240305	092000	21472500	5150	5150	5150	5150	0
657	20240305	091900	21472500	5150	5150	5150	5150	0
658	20240305	091800	21472500	5150	5150	5150	5150	5
659	20240305	091700	21446750	5150	5150	5150	5150	0
660	20240305	091600	21446750	5150	5150	5150	5150	40
661	20240305	091500	21240750	5150	5150	5150	5150	100
662	20240305	091400	20725750	5150	5150	5150	5150	0
663	20240305	091300	20725750	5150	5150	5150	5150	1
664	20240305	091200	20720600	4995	4995	4995	4995	0
665	20240305	091100	20720600	4995	5100	5100	4995	2416
666	20240305	091000	8624180	5100	5100	5100	5100	100
667	20240305	090900	8114180	5200	5200	5200	5200	1
668	20240305	090800	8108980	4995	4995	4995	4995	1000
669	20240305	090700	3113980	5200	5200	5200	5200	0
670	20240305	090600	3113980	5200	4995	5200	4995	9
671	20240305	090500	3068820	5200	5000	5200	5000	501
672	20240305	090400	563620	5220	5220	5220	5220	0
673	20240305	090300	563620	5220	5220	5220	5220	101
674	20240305	090200	36400	5200	5200	5200	5200	1
675	20240305	090100	31200	5200	5200	5200	5200	0
676	20240305	090000	31200	5200	5200	5200	5200	6