KissMeData/044960/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	192600	128360010	5080	5080	5080	5080	1403
3	20240304	192500	128360010	5080	5080	5080	5080	0
4	20240304	192400	128360010	5080	5080	5080	5080	0
5	20240304	192300	128360010	5080	5080	5080	5080	0
6	20240304	192200	128360010	5080	5080	5080	5080	0
7	20240304	192100	128360010	5080	5080	5080	5080	0
8	20240304	192000	128360010	5080	5080	5080	5080	0
9	20240304	191900	128360010	5080	5080	5080	5080	0
10	20240304	191800	128360010	5080	5080	5080	5080	0
11	20240304	191700	128360010	5080	5080	5080	5080	0
12	20240304	191600	128360010	5080	5080	5080	5080	0
13	20240304	191500	128360010	5080	5080	5080	5080	0
14	20240304	191400	128360010	5080	5080	5080	5080	0
15	20240304	191300	128360010	5080	5080	5080	5080	0
16	20240304	191200	128360010	5080	5080	5080	5080	0
17	20240304	191100	128360010	5080	5080	5080	5080	0
18	20240304	191000	128360010	5080	5080	5080	5080	0
19	20240304	190900	128360010	5080	5080	5080	5080	0
20	20240304	190800	128360010	5080	5080	5080	5080	0
21	20240304	190700	128360010	5080	5080	5080	5080	0
22	20240304	190600	128360010	5080	5080	5080	5080	0
23	20240304	190500	128360010	5080	5080	5080	5080	0
24	20240304	190400	128360010	5080	5080	5080	5080	0
25	20240304	190300	128360010	5080	5080	5080	5080	0
26	20240304	190200	128360010	5080	5080	5080	5080	0
27	20240304	190100	128360010	5080	5080	5080	5080	0
28	20240304	190000	128360010	5080	5080	5080	5080	0
29	20240304	185900	128360010	5080	5080	5080	5080	0
30	20240304	185800	128360010	5080	5080	5080	5080	0
31	20240304	185700	128360010	5080	5080	5080	5080	0
32	20240304	185600	128360010	5080	5080	5080	5080	1403
33	20240304	185500	128360010	5080	5080	5080	5080	0
34	20240304	185400	128360010	5080	5080	5080	5080	0
35	20240304	185300	128360010	5080	5080	5080	5080	0
36	20240304	185200	128360010	5080	5080	5080	5080	0
37	20240304	185100	128360010	5080	5080	5080	5080	0
38	20240304	185000	128360010	5080	5080	5080	5080	0
39	20240304	184900	128360010	5080	5080	5080	5080	0
40	20240304	184800	128360010	5080	5080	5080	5080	0
41	20240304	184700	128360010	5080	5080	5080	5080	0
42	20240304	184600	128360010	5080	5080	5080	5080	0
43	20240304	184500	128360010	5080	5080	5080	5080	0
44	20240304	184400	128360010	5080	5080	5080	5080	0
45	20240304	184300	128360010	5080	5080	5080	5080	0
46	20240304	184200	128360010	5080	5080	5080	5080	0
47	20240304	184100	128360010	5080	5080	5080	5080	0
48	20240304	184000	128360010	5080	5080	5080	5080	0
49	20240304	183900	128360010	5080	5080	5080	5080	0
50	20240304	183800	128360010	5080	5080	5080	5080	0
51	20240304	183700	128360010	5080	5080	5080	5080	0
52	20240304	183600	128360010	5080	5080	5080	5080	0
53	20240304	183500	128360010	5080	5080	5080	5080	0
54	20240304	183400	128360010	5080	5080	5080	5080	0
55	20240304	183300	128360010	5080	5080	5080	5080	0
56	20240304	183200	128360010	5080	5080	5080	5080	0
57	20240304	183100	128360010	5080	5080	5080	5080	0
58	20240304	183000	128360010	5080	5080	5080	5080	0
59	20240304	182900	128360010	5080	5080	5080	5080	0
60	20240304	182800	128360010	5080	5080	5080	5080	0
61	20240304	182700	128360010	5080	5080	5080	5080	0
62	20240304	182600	128360010	5080	5080	5080	5080	1403
63	20240304	182500	128360010	5080	5080	5080	5080	0
64	20240304	182400	128360010	5080	5080	5080	5080	0
65	20240304	182300	128360010	5080	5080	5080	5080	0
66	20240304	182200	128360010	5080	5080	5080	5080	0
67	20240304	182100	128360010	5080	5080	5080	5080	0
68	20240304	182000	128360010	5080	5080	5080	5080	0
69	20240304	181900	128360010	5080	5080	5080	5080	0
70	20240304	181800	128360010	5080	5080	5080	5080	0
71	20240304	181700	128360010	5080	5080	5080	5080	0
72	20240304	181600	128360010	5080	5080	5080	5080	0
73	20240304	181500	128360010	5080	5080	5080	5080	0
74	20240304	181400	128360010	5080	5080	5080	5080	0
75	20240304	181300	128360010	5080	5080	5080	5080	0
76	20240304	181200	128360010	5080	5080	5080	5080	0
77	20240304	181100	128360010	5080	5080	5080	5080	0
78	20240304	181000	128360010	5080	5080	5080	5080	0
79	20240304	180900	128360010	5080	5080	5080	5080	0
80	20240304	180800	128360010	5080	5080	5080	5080	0
81	20240304	180700	128360010	5080	5080	5080	5080	0
82	20240304	180600	128360010	5080	5080	5080	5080	0
83	20240304	180500	128360010	5080	5080	5080	5080	0
84	20240304	180400	128360010	5080	5080	5080	5080	0
85	20240304	180300	128360010	5080	5080	5080	5080	0
86	20240304	180200	128360010	5080	5080	5080	5080	0
87	20240304	180100	128360010	5080	5080	5080	5080	0
88	20240304	180000	128360010	5080	5080	5080	5080	0
89	20240304	175900	128360010	5080	5080	5080	5080	0
90	20240304	175800	128360010	5080	5080	5080	5080	0
91	20240304	175700	128360010	5080	5080	5080	5080	0
92	20240304	175600	128360010	5080	5080	5080	5080	1403
93	20240304	175500	128360010	5080	5080	5080	5080	0
94	20240304	175400	128360010	5080	5080	5080	5080	0
95	20240304	175300	128360010	5080	5080	5080	5080	0
96	20240304	175200	128360010	5080	5080	5080	5080	0
97	20240304	175100	128360010	5080	5080	5080	5080	0
98	20240304	175000	128360010	5080	5080	5080	5080	0
99	20240304	174900	128360010	5080	5080	5080	5080	0
100	20240304	174800	128360010	5080	5080	5080	5080	0
101	20240304	174700	128360010	5080	5080	5080	5080	0
102	20240304	174600	128360010	5080	5080	5080	5080	0
103	20240304	174500	128360010	5080	5080	5080	5080	0
104	20240304	174400	128360010	5080	5080	5080	5080	0
105	20240304	174300	128360010	5080	5080	5080	5080	0
106	20240304	174200	128360010	5080	5080	5080	5080	0
107	20240304	174100	128360010	5080	5080	5080	5080	0
108	20240304	174000	128360010	5080	5080	5080	5080	0
109	20240304	173900	128360010	5080	5080	5080	5080	0
110	20240304	173800	128360010	5080	5080	5080	5080	0
111	20240304	173700	128360010	5080	5080	5080	5080	0
112	20240304	173600	128360010	5080	5080	5080	5080	0
113	20240304	173500	128360010	5080	5080	5080	5080	0
114	20240304	173400	128360010	5080	5080	5080	5080	0
115	20240304	173300	128360010	5080	5080	5080	5080	0
116	20240304	173200	128360010	5080	5080	5080	5080	0
117	20240304	173100	128360010	5080	5080	5080	5080	0
118	20240304	173000	128360010	5080	5080	5080	5080	0
119	20240304	172900	128360010	5080	5080	5080	5080	0
120	20240304	172800	128360010	5080	5080	5080	5080	0
121	20240304	172700	128360010	5080	5080	5080	5080	0
122	20240304	172600	128360010	5080	5080	5080	5080	1403
123	20240304	172500	128360010	5080	5080	5080	5080	0
124	20240304	172400	128360010	5080	5080	5080	5080	0
125	20240304	172300	128360010	5080	5080	5080	5080	0
126	20240304	172200	128360010	5080	5080	5080	5080	0
127	20240304	172100	128360010	5080	5080	5080	5080	0
128	20240304	172000	128360010	5080	5080	5080	5080	0
129	20240304	171900	128360010	5080	5080	5080	5080	0
130	20240304	171800	128360010	5080	5080	5080	5080	0
131	20240304	171700	128360010	5080	5080	5080	5080	0
132	20240304	171600	128360010	5080	5080	5080	5080	0
133	20240304	171500	128360010	5080	5080	5080	5080	0
134	20240304	171400	128360010	5080	5080	5080	5080	0
135	20240304	171300	128360010	5080	5080	5080	5080	0
136	20240304	171200	128360010	5080	5080	5080	5080	0
137	20240304	171100	128360010	5080	5080	5080	5080	0
138	20240304	171000	128360010	5080	5080	5080	5080	0
139	20240304	170900	128360010	5080	5080	5080	5080	0
140	20240304	170800	128360010	5080	5080	5080	5080	0
141	20240304	170700	128360010	5080	5080	5080	5080	0
142	20240304	170600	128360010	5080	5080	5080	5080	0
143	20240304	170500	128360010	5080	5080	5080	5080	0
144	20240304	170400	128360010	5080	5080	5080	5080	0
145	20240304	170300	128360010	5080	5080	5080	5080	0
146	20240304	170200	128360010	5080	5080	5080	5080	0
147	20240304	170100	128360010	5080	5080	5080	5080	0
148	20240304	170000	128360010	5080	5080	5080	5080	0
149	20240304	165900	128360010	5080	5080	5080	5080	0
150	20240304	165800	128360010	5080	5080	5080	5080	0
151	20240304	165700	128360010	5080	5080	5080	5080	0
152	20240304	165600	128360010	5080	5080	5080	5080	1403
153	20240304	165500	128360010	5080	5080	5080	5080	0
154	20240304	165400	128360010	5080	5080	5080	5080	0
155	20240304	165300	128360010	5080	5080	5080	5080	0
156	20240304	165200	128360010	5080	5080	5080	5080	0
157	20240304	165100	128360010	5080	5080	5080	5080	0
158	20240304	165000	128360010	5080	5080	5080	5080	0
159	20240304	164900	128360010	5080	5080	5080	5080	0
160	20240304	164800	128360010	5080	5080	5080	5080	0
161	20240304	164700	128360010	5080	5080	5080	5080	0
162	20240304	164600	128360010	5080	5080	5080	5080	0
163	20240304	164500	128360010	5080	5080	5080	5080	0
164	20240304	164400	128360010	5080	5080	5080	5080	0
165	20240304	164300	128360010	5080	5080	5080	5080	0
166	20240304	164200	128360010	5080	5080	5080	5080	0
167	20240304	164100	128360010	5080	5080	5080	5080	0
168	20240304	164000	128360010	5080	5080	5080	5080	0
169	20240304	163900	128360010	5080	5080	5080	5080	0
170	20240304	163800	128360010	5080	5080	5080	5080	0
171	20240304	163700	128360010	5080	5080	5080	5080	0
172	20240304	163600	128360010	5080	5080	5080	5080	0
173	20240304	163500	128360010	5080	5080	5080	5080	0
174	20240304	163400	128360010	5080	5080	5080	5080	0
175	20240304	163300	128360010	5080	5080	5080	5080	0
176	20240304	163200	128360010	5080	5080	5080	5080	0
177	20240304	163100	128360010	5080	5080	5080	5080	0
178	20240304	163000	128360010	5080	5080	5080	5080	0
179	20240304	162900	128360010	5080	5080	5080	5080	0
180	20240304	162800	128360010	5080	5080	5080	5080	0
181	20240304	162700	128360010	5080	5080	5080	5080	0
182	20240304	162600	128360010	5080	5080	5080	5080	1403
183	20240304	162500	128360010	5080	5080	5080	5080	0
184	20240304	162400	128360010	5080	5080	5080	5080	0
185	20240304	162300	128360010	5080	5080	5080	5080	0
186	20240304	162200	128360010	5080	5080	5080	5080	0
187	20240304	162100	128360010	5080	5080	5080	5080	0
188	20240304	162000	128360010	5080	5080	5080	5080	0
189	20240304	161900	128360010	5080	5080	5080	5080	0
190	20240304	161800	128360010	5080	5080	5080	5080	0
191	20240304	161700	128360010	5080	5080	5080	5080	0
192	20240304	161600	128360010	5080	5080	5080	5080	0
193	20240304	161500	128360010	5080	5080	5080	5080	0
194	20240304	161400	128360010	5080	5080	5080	5080	0
195	20240304	161300	128360010	5080	5080	5080	5080	0
196	20240304	161200	128360010	5080	5080	5080	5080	0
197	20240304	161100	128360010	5080	5080	5080	5080	0
198	20240304	161000	128360010	5080	5080	5080	5080	0
199	20240304	160900	128360010	5080	5080	5080	5080	0
200	20240304	160800	128360010	5080	5080	5080	5080	0
201	20240304	160700	128360010	5080	5080	5080	5080	0
202	20240304	160600	128360010	5080	5080	5080	5080	0
203	20240304	160500	128360010	5080	5080	5080	5080	0
204	20240304	160400	128360010	5080	5080	5080	5080	0
205	20240304	160300	128360010	5080	5080	5080	5080	0
206	20240304	160200	128360010	5080	5080	5080	5080	0
207	20240304	160100	128360010	5080	5080	5080	5080	0
208	20240304	160000	128360010	5080	5080	5080	5080	0
209	20240304	155900	128360010	5080	5080	5080	5080	0
210	20240304	155800	128360010	5080	5080	5080	5080	0
211	20240304	155700	128360010	5080	5080	5080	5080	0
212	20240304	155600	128360010	5080	5080	5080	5080	1403
213	20240304	155500	128360010	5080	5080	5080	5080	0
214	20240304	155400	128360010	5080	5080	5080	5080	0
215	20240304	155300	128360010	5080	5080	5080	5080	0
216	20240304	155200	128360010	5080	5080	5080	5080	0
217	20240304	155100	128360010	5080	5080	5080	5080	0
218	20240304	155000	128360010	5080	5080	5080	5080	0
219	20240304	154900	128360010	5080	5080	5080	5080	0
220	20240304	154800	128360010	5080	5080	5080	5080	0
221	20240304	154700	128360010	5080	5080	5080	5080	0
222	20240304	154600	128360010	5080	5080	5080	5080	0
223	20240304	154500	128360010	5080	5080	5080	5080	0
224	20240304	154400	128360010	5080	5080	5080	5080	0
225	20240304	154300	128360010	5080	5080	5080	5080	0
226	20240304	154200	128360010	5080	5080	5080	5080	0
227	20240304	154100	128360010	5080	5080	5080	5080	0
228	20240304	154000	128360010	5080	5080	5080	5080	0
229	20240304	153900	128360010	5080	5080	5080	5080	0
230	20240304	153800	128360010	5080	5080	5080	5080	0
231	20240304	153700	128360010	5080	5080	5080	5080	0
232	20240304	153600	128360010	5080	5080	5080	5080	0
233	20240304	153500	128360010	5080	5080	5080	5080	0
234	20240304	153400	128360010	5080	5080	5080	5080	0
235	20240304	153300	128360010	5080	5080	5080	5080	0
236	20240304	153200	128360010	5080	5080	5080	5080	0
237	20240304	153100	128360010	5080	5080	5080	5080	0
238	20240304	153000	128360010	5080	5080	5080	5080	1403
239	20240304	152900	121232770	5080	5080	5080	5080	0
240	20240304	152800	121232770	5080	5080	5080	5080	0
241	20240304	152700	121232770	5080	5080	5080	5080	0
242	20240304	152600	121232770	5080	5080	5080	5080	0
243	20240304	152500	121232770	5080	5080	5080	5080	0
244	20240304	152400	121232770	5080	5080	5080	5080	0
245	20240304	152300	121232770	5080	5080	5080	5080	0
246	20240304	152200	121232770	5080	5080	5080	5080	0
247	20240304	152100	121232770	5080	5080	5080	5080	0
248	20240304	152000	121232770	5080	5080	5080	5080	0
249	20240304	151900	121232770	5080	5080	5080	5080	375
250	20240304	151800	119327770	5070	5070	5070	5070	0
251	20240304	151700	119327770	5070	5070	5070	5070	0
252	20240304	151600	119327770	5070	5070	5070	5070	0
253	20240304	151500	119327770	5070	5070	5070	5070	118
254	20240304	151400	118729510	5080	5080	5080	5080	100
255	20240304	151300	118221510	5080	5080	5080	5080	0
256	20240304	151200	118221510	5080	5080	5080	5080	48
257	20240304	151100	117977670	5080	5080	5080	5080	200
258	20240304	151000	116961670	5080	5080	5080	5080	9
259	20240304	150900	116915950	5090	5090	5090	5090	0
260	20240304	150800	116915950	5090	5090	5090	5090	0
261	20240304	150700	116915950	5090	5090	5090	5090	0
262	20240304	150600	116915950	5090	5090	5090	5090	0
263	20240304	150500	116915950	5090	5090	5090	5090	10
264	20240304	150400	116865050	5080	5080	5080	5080	34
265	20240304	150300	116692330	5070	5070	5070	5070	0
266	20240304	150200	116692330	5070	5070	5070	5070	0
267	20240304	150100	116692330	5070	5070	5070	5070	0
268	20240304	150000	116692330	5070	5070	5070	5070	15
269	20240304	145900	116616280	5080	5080	5080	5070	68
270	20240304	145800	116270860	5080	5080	5080	5080	130
271	20240304	145700	115610460	5080	5080	5080	5080	0
272	20240304	145600	115610460	5080	5080	5080	5080	0
273	20240304	145500	115610460	5080	5080	5080	5080	0
274	20240304	145400	115610460	5080	5080	5080	5080	1
275	20240304	145300	115605380	5080	5080	5080	5080	0
276	20240304	145200	115605380	5080	5080	5080	5080	60
277	20240304	145100	115300580	5090	5090	5090	5090	0
278	20240304	145000	115300580	5090	5090	5090	5090	3
279	20240304	144900	115285310	5080	5080	5080	5080	0
280	20240304	144800	115285310	5080	5080	5080	5080	0
281	20240304	144700	115285310	5080	5080	5080	5080	0
282	20240304	144600	115285310	5080	5080	5080	5080	24
283	20240304	144500	115163390	5080	5080	5080	5080	0
284	20240304	144400	115163390	5080	5080	5080	5080	0
285	20240304	144300	115163390	5080	5080	5080	5080	0
286	20240304	144200	115163390	5080	5080	5080	5080	0
287	20240304	144100	115163390	5080	5080	5080	5080	0
288	20240304	144000	115163390	5080	5080	5080	5080	0
289	20240304	143900	115163390	5080	5080	5080	5080	0
290	20240304	143800	115163390	5080	5080	5080	5080	0
291	20240304	143700	115163390	5080	5080	5080	5080	6
292	20240304	143600	115132910	5070	5070	5070	5070	0
293	20240304	143500	115132910	5070	5070	5070	5070	0
294	20240304	143400	115132910	5070	5070	5070	5070	0
295	20240304	143300	115132910	5070	5070	5070	5070	0
296	20240304	143200	115132910	5070	5070	5070	5070	0
297	20240304	143100	115132910	5070	5080	5080	5070	700
298	20240304	143000	111583090	5080	5080	5080	5080	0
299	20240304	142900	111583090	5080	5080	5080	5080	0
300	20240304	142800	111583090	5080	5080	5080	5080	0
301	20240304	142700	111583090	5080	5080	5080	5080	0
302	20240304	142600	111583090	5080	5080	5080	5080	0
303	20240304	142500	111583090	5080	5080	5080	5080	416
304	20240304	142400	109469810	5080	5080	5080	5080	0
305	20240304	142300	109469810	5080	5080	5080	5080	0
306	20240304	142200	109469810	5080	5080	5080	5080	0
307	20240304	142100	109469810	5080	5090	5090	5080	205
308	20240304	142000	108428360	5090	5090	5090	5090	0
309	20240304	141900	108428360	5090	5090	5090	5090	0
310	20240304	141800	108428360	5090	5090	5090	5090	0
311	20240304	141700	108428360	5090	5090	5090	5090	0
312	20240304	141600	108428360	5090	5090	5090	5090	0
313	20240304	141500	108428360	5090	5090	5090	5090	0
314	20240304	141400	108428360	5090	5090	5090	5090	0
315	20240304	141300	108428360	5090	5090	5090	5090	0
316	20240304	141200	108428360	5090	5090	5090	5090	0
317	20240304	141100	108428360	5090	5090	5090	5090	0
318	20240304	141000	108428360	5090	5090	5090	5090	0
319	20240304	140900	108428360	5090	5090	5090	5090	0
320	20240304	140800	108428360	5090	5090	5090	5090	0
321	20240304	140700	108428360	5090	5090	5090	5090	0
322	20240304	140600	108428360	5090	5090	5090	5090	0
323	20240304	140500	108428360	5090	5090	5090	5090	0
324	20240304	140400	108428360	5090	5090	5090	5090	0
325	20240304	140300	108428360	5090	5090	5090	5090	2
326	20240304	140200	108418180	5080	5080	5080	5080	0
327	20240304	140100	108418180	5080	5080	5080	5080	0
328	20240304	140000	108418180	5080	5080	5080	5080	0
329	20240304	135900	108418180	5080	5080	5080	5080	0
330	20240304	135800	108418180	5080	5080	5080	5080	19
331	20240304	135700	108321660	5080	5080	5080	5080	0
332	20240304	135600	108321660	5080	5080	5080	5080	50
333	20240304	135500	108067660	5080	5080	5080	5080	26
334	20240304	135400	107935580	5080	5080	5080	5080	0
335	20240304	135300	107935580	5080	5080	5080	5080	0
336	20240304	135200	107935580	5080	5080	5080	5080	0
337	20240304	135100	107935580	5080	5080	5080	5080	0
338	20240304	135000	107935580	5080	5080	5080	5080	0
339	20240304	134900	107935580	5080	5080	5080	5080	0
340	20240304	134800	107935580	5080	5080	5080	5080	0
341	20240304	134700	107935580	5080	5080	5080	5080	500
342	20240304	134600	105395580	5070	5070	5070	5070	0
343	20240304	134500	105395580	5070	5070	5070	5070	0
344	20240304	134400	105395580	5070	5070	5070	5070	0
345	20240304	134300	105395580	5070	5070	5070	5070	0
346	20240304	134200	105395580	5070	5070	5080	5070	2604
347	20240304	134100	92193290	5080	5080	5080	5080	1272
348	20240304	134000	85731530	5090	5090	5090	5090	0
349	20240304	133900	85731530	5090	5090	5090	5090	0
350	20240304	133800	85731530	5090	5090	5090	5090	0
351	20240304	133700	85731530	5090	5090	5090	5090	5
352	20240304	133600	85706080	5090	5090	5090	5090	0
353	20240304	133500	85706080	5090	5090	5090	5090	0
354	20240304	133400	85706080	5090	5090	5090	5090	0
355	20240304	133300	85706080	5090	5090	5090	5090	0
356	20240304	133200	85706080	5090	5090	5090	5090	0
357	20240304	133100	85706080	5090	5090	5090	5090	0
358	20240304	133000	85706080	5090	5090	5090	5090	0
359	20240304	132900	85706080	5090	5090	5090	5090	5
360	20240304	132800	85680630	5080	5080	5080	5080	0
361	20240304	132700	85680630	5080	5080	5080	5080	0
362	20240304	132600	85680630	5080	5080	5080	5080	100
363	20240304	132500	85172630	5080	5080	5080	5080	1500
364	20240304	132400	77552630	5090	5090	5090	5090	0
365	20240304	132300	77552630	5090	5090	5090	5090	0
366	20240304	132200	77552630	5090	5090	5090	5090	0
367	20240304	132100	77552630	5090	5090	5090	5090	0
368	20240304	132000	77552630	5090	5090	5090	5090	9
369	20240304	131900	77506820	5090	5090	5090	5090	190
370	20240304	131800	76539720	5080	5080	5080	5080	0
371	20240304	131700	76539720	5080	5080	5080	5080	0
372	20240304	131600	76539720	5080	5080	5080	5080	0
373	20240304	131500	76539720	5080	5080	5080	5080	0
374	20240304	131400	76539720	5080	5080	5080	5080	0
375	20240304	131300	76539720	5080	5080	5080	5080	0
376	20240304	131200	76539720	5080	5080	5080	5080	0
377	20240304	131100	76539720	5080	5080	5080	5080	0
378	20240304	131000	76539720	5080	5080	5080	5080	0
379	20240304	130900	76539720	5080	5080	5080	5080	180
380	20240304	130800	75625320	5080	5080	5080	5080	17
381	20240304	130700	75538960	5090	5090	5090	5090	300
382	20240304	130600	74011960	5090	5090	5090	5090	0
383	20240304	130500	74011960	5090	5090	5090	5090	0
384	20240304	130400	74011960	5090	5090	5090	5090	0
385	20240304	130300	74011960	5090	5090	5090	5090	0
386	20240304	130200	74011960	5090	5090	5090	5090	0
387	20240304	130100	74011960	5090	5090	5090	5090	0
388	20240304	130000	74011960	5090	5090	5090	5090	0
389	20240304	125900	74011960	5090	5090	5090	5090	0
390	20240304	125800	74011960	5090	5090	5090	5090	0
391	20240304	125700	74011960	5090	5090	5090	5090	28
392	20240304	125600	73869440	5090	5090	5090	5090	0
393	20240304	125500	73869440	5090	5090	5090	5090	132
394	20240304	125400	73197560	5100	5100	5100	5100	0
395	20240304	125300	73197560	5100	5100	5100	5100	0
396	20240304	125200	73197560	5100	5100	5100	5100	0
397	20240304	125100	73197560	5100	5100	5100	5100	0
398	20240304	125000	73197560	5100	5100	5100	5100	0
399	20240304	124900	73197560	5100	5100	5100	5100	1000
400	20240304	124800	68097560	5100	5100	5100	5100	0
401	20240304	124700	68097560	5100	5100	5100	5100	0
402	20240304	124600	68097560	5100	5100	5100	5100	1
403	20240304	124500	68092460	5090	5090	5090	5090	1
404	20240304	124400	68087370	5090	5090	5090	5090	0
405	20240304	124300	68087370	5090	5090	5090	5090	0
406	20240304	124200	68087370	5090	5090	5090	5090	6
407	20240304	124100	68056830	5090	5090	5090	5090	3
408	20240304	124000	68041560	5090	5090	5090	5090	0
409	20240304	123900	68041560	5090	5090	5090	5090	19
410	20240304	123800	67944850	5080	5080	5080	5080	1
411	20240304	123700	67939770	5090	5090	5090	5090	28
412	20240304	123600	67797250	5090	5090	5090	5090	9
413	20240304	123500	67751440	5080	5080	5080	5080	0
414	20240304	123400	67751440	5080	5080	5080	5080	0
415	20240304	123300	67751440	5080	5080	5080	5080	0
416	20240304	123200	67751440	5080	5080	5080	5080	0
417	20240304	123100	67751440	5080	5080	5080	5080	0
418	20240304	123000	67751440	5080	5090	5090	5080	36
419	20240304	122900	67568220	5090	5090	5090	5090	66
420	20240304	122800	67232280	5090	5090	5090	5090	0
421	20240304	122700	67232280	5090	5090	5090	5090	262
422	20240304	122600	65898700	5080	5080	5080	5080	0
423	20240304	122500	65898700	5080	5080	5080	5080	1343
424	20240304	122400	59076260	5090	5090	5090	5090	6
425	20240304	122300	59045720	5090	5090	5090	5090	0
426	20240304	122200	59045720	5090	5090	5090	5090	0
427	20240304	122100	59045720	5090	5090	5090	5090	0
428	20240304	122000	59045720	5090	5090	5090	5090	0
429	20240304	121900	59045720	5090	5090	5090	5090	0
430	20240304	121800	59045720	5090	5090	5090	5090	0
431	20240304	121700	59045720	5090	5090	5090	5090	1
432	20240304	121600	59040630	5090	5090	5090	5090	1
433	20240304	121500	59035540	5090	5090	5090	5090	7
434	20240304	121400	58999910	5090	5090	5090	5090	0
435	20240304	121300	58999910	5090	5090	5090	5090	0
436	20240304	121200	58999910	5090	5090	5090	5090	10
437	20240304	121100	58949010	5090	5090	5090	5090	0
438	20240304	121000	58949010	5090	5090	5090	5090	0
439	20240304	120900	58949010	5090	5090	5090	5090	200
440	20240304	120800	57931010	5080	5080	5080	5080	0
441	20240304	120700	57931010	5080	5080	5080	5080	105
442	20240304	120600	57397610	5090	5090	5090	5090	100
443	20240304	120500	56888610	5090	5090	5090	5090	0
444	20240304	120400	56888610	5090	5090	5090	5090	111
445	20240304	120300	56323620	5090	5090	5090	5090	0
446	20240304	120200	56323620	5090	5090	5090	5090	0
447	20240304	120100	56323620	5090	5090	5090	5090	0
448	20240304	120000	56323620	5090	5090	5090	5090	2
449	20240304	115900	56313440	5100	5100	5100	5100	1
450	20240304	115800	56308340	5090	5090	5090	5090	0
451	20240304	115700	56308340	5090	5090	5090	5090	0
452	20240304	115600	56308340	5090	5090	5090	5090	0
453	20240304	115500	56308340	5090	5080	5090	5080	31
454	20240304	115400	56150560	5100	5100	5100	5100	0
455	20240304	115300	56150560	5100	5100	5100	5100	0
456	20240304	115200	56150560	5100	5100	5100	5100	0
457	20240304	115100	56150560	5100	5100	5100	5100	0
458	20240304	115000	56150560	5100	5100	5100	5100	0
459	20240304	114900	56150560	5100	5100	5100	5100	1
460	20240304	114800	56145460	5080	5080	5080	5080	0
461	20240304	114700	56145460	5080	5080	5080	5080	146
462	20240304	114600	55403780	5090	5100	5100	5090	109
463	20240304	114500	54848470	5090	5090	5090	5090	800
464	20240304	114400	50776470	5100	5100	5100	5100	1
465	20240304	114300	50771370	5090	5090	5090	5090	24
466	20240304	114200	50649210	5090	5090	5090	5090	0
467	20240304	114100	50649210	5090	5090	5090	5090	164
468	20240304	114000	49814450	5090	5090	5090	5090	0
469	20240304	113900	49814450	5090	5090	5090	5090	0
470	20240304	113800	49814450	5090	5090	5090	5090	330
471	20240304	113700	48134750	5090	5090	5090	5090	0
472	20240304	113600	48134750	5090	5090	5090	5090	0
473	20240304	113500	48134750	5090	5090	5090	5090	0
474	20240304	113400	48134750	5090	5090	5090	5090	0
475	20240304	113300	48134750	5090	5090	5090	5090	0
476	20240304	113200	48134750	5090	5090	5090	5090	0
477	20240304	113100	48134750	5090	5090	5090	5090	0
478	20240304	113000	48134750	5090	5090	5090	5090	0
479	20240304	112900	48134750	5090	5090	5090	5090	0
480	20240304	112800	48134750	5090	5090	5090	5090	0
481	20240304	112700	48134750	5090	5090	5090	5090	100
482	20240304	112600	47625750	5100	5100	5100	5100	0
483	20240304	112500	47625750	5100	5100	5100	5100	0
484	20240304	112400	47625750	5100	5100	5100	5100	0
485	20240304	112300	47625750	5100	5100	5100	5100	0
486	20240304	112200	47625750	5100	5100	5100	5100	20
487	20240304	112100	47523750	5100	5100	5100	5100	0
488	20240304	112000	47523750	5100	5100	5100	5100	2
489	20240304	111900	47513550	5100	5100	5100	5100	0
490	20240304	111800	47513550	5100	5100	5100	5100	0
491	20240304	111700	47513550	5100	5100	5100	5100	0
492	20240304	111600	47513550	5100	5100	5100	5100	1
493	20240304	111500	47508450	5090	5090	5090	5090	0
494	20240304	111400	47508450	5090	5090	5090	5090	0
495	20240304	111300	47508450	5090	5090	5090	5090	0
496	20240304	111200	47508450	5090	5090	5090	5090	0
497	20240304	111100	47508450	5090	5090	5090	5090	0
498	20240304	111000	47508450	5090	5090	5090	5090	3
499	20240304	110900	47493180	5100	5100	5100	5100	15
500	20240304	110800	47416680	5090	5090	5090	5090	0
501	20240304	110700	47416680	5090	5090	5090	5090	0
502	20240304	110600	47416680	5090	5090	5090	5090	0
503	20240304	110500	47416680	5090	5090	5090	5090	6
504	20240304	110400	47386140	5100	5100	5100	5100	0
505	20240304	110300	47386140	5100	5100	5100	5100	0
506	20240304	110200	47386140	5100	5100	5100	5100	0
507	20240304	110100	47386140	5100	5100	5100	5100	0
508	20240304	110000	47386140	5100	5100	5100	5100	5
509	20240304	105900	47360640	5100	5100	5100	5100	0
510	20240304	105800	47360640	5100	5100	5100	5100	0
511	20240304	105700	47360640	5100	5100	5100	5100	0
512	20240304	105600	47360640	5100	5100	5100	5100	37
513	20240304	105500	47171940	5100	5100	5100	5100	0
514	20240304	105400	47171940	5100	5100	5100	5100	1
515	20240304	105300	47166840	5100	5100	5100	5100	0
516	20240304	105200	47166840	5100	5100	5100	5100	11
517	20240304	105100	47110740	5090	5090	5090	5090	0
518	20240304	105000	47110740	5090	5090	5090	5090	0
519	20240304	104900	47110740	5090	5090	5090	5090	0
520	20240304	104800	47110740	5090	5090	5090	5090	685
521	20240304	104700	43624090	5090	5090	5090	5090	2
522	20240304	104600	43613910	5100	5100	5100	5100	0
523	20240304	104500	43613910	5100	5100	5100	5100	0
524	20240304	104400	43613910	5100	5100	5100	5100	0
525	20240304	104300	43613910	5100	5100	5100	5100	0
526	20240304	104200	43613910	5100	5100	5100	5100	0
527	20240304	104100	43613910	5100	5100	5100	5100	100
528	20240304	104000	43103910	5090	5090	5090	5090	0
529	20240304	103900	43103910	5090	5090	5090	5090	2
530	20240304	103800	43093730	5100	5100	5100	5100	0
531	20240304	103700	43093730	5100	5100	5100	5100	5
532	20240304	103600	43068230	5100	5100	5100	5100	1496
533	20240304	103500	35438630	5110	5110	5110	5110	300
534	20240304	103400	33905630	5110	5110	5110	5110	10
535	20240304	103300	33854530	5110	5110	5110	5110	0
536	20240304	103200	33854530	5110	5110	5110	5110	10
537	20240304	103100	33803430	5110	5110	5110	5110	4
538	20240304	103000	33782990	5110	5110	5110	5110	12
539	20240304	102900	33721670	5110	5110	5110	5110	0
540	20240304	102800	33721670	5110	5110	5110	5110	0
541	20240304	102700	33721670	5110	5100	5110	5100	415
542	20240304	102600	31603600	5100	5100	5100	5100	0
543	20240304	102500	31603600	5100	5100	5100	5100	0
544	20240304	102400	31603600	5100	5100	5100	5100	0
545	20240304	102300	31603600	5100	5100	5100	5100	0
546	20240304	102200	31603600	5100	5100	5100	5100	15
547	20240304	102100	31527100	5090	5090	5090	5090	201
548	20240304	102000	30504010	5090	5090	5090	5090	0
549	20240304	101900	30504010	5090	5090	5090	5090	0
550	20240304	101800	30504010	5090	5090	5090	5090	0
551	20240304	101700	30504010	5090	5090	5090	5090	3
552	20240304	101600	30488740	5100	5100	5100	5100	0
553	20240304	101500	30488740	5100	5100	5100	5100	0
554	20240304	101400	30488740	5100	5100	5100	5100	0
555	20240304	101300	30488740	5100	5100	5100	5100	27
556	20240304	101200	30351040	5100	5100	5100	5100	0
557	20240304	101100	30351040	5100	5100	5100	5100	301
558	20240304	101000	28815940	5110	5100	5110	5100	310
559	20240304	100900	27234840	5100	5100	5100	5100	3
560	20240304	100800	27219540	5090	5090	5090	5090	1
561	20240304	100700	27214450	5100	5100	5100	5100	0
562	20240304	100600	27214450	5100	5100	5100	5100	0
563	20240304	100500	27214450	5100	5100	5100	5100	1
564	20240304	100400	27209350	5100	5100	5100	5100	0
565	20240304	100300	27209350	5100	5100	5100	5100	0
566	20240304	100200	27209350	5100	5100	5100	5100	2
567	20240304	100100	27199150	5100	5100	5100	5100	1
568	20240304	100000	27194050	5090	5090	5090	5090	50
569	20240304	095900	26939550	5090	5090	5090	5090	0
570	20240304	095800	26939550	5090	5090	5090	5090	264
571	20240304	095700	25595790	5090	5100	5100	5090	205
572	20240304	095600	24552290	5100	5100	5100	5100	2
573	20240304	095500	24542090	5100	5100	5100	5100	1
574	20240304	095400	24536990	5100	5100	5100	5100	0
575	20240304	095300	24536990	5100	5100	5100	5100	170
576	20240304	095200	23669990	5100	5100	5100	5100	0
577	20240304	095100	23669990	5100	5090	5100	5090	11
578	20240304	095000	23613990	5100	5100	5100	5100	101
579	20240304	094900	23098890	5100	5100	5100	5100	9
580	20240304	094800	23052990	5100	5100	5100	5100	2
581	20240304	094700	23042790	5100	5100	5100	5100	2
582	20240304	094600	23032590	5100	5100	5100	5100	0
583	20240304	094500	23032590	5100	5100	5100	5100	0
584	20240304	094400	23032590	5100	5100	5100	5100	2
585	20240304	094300	23022390	5100	5100	5100	5100	50
586	20240304	094200	22767390	5100	5100	5100	5100	1
587	20240304	094100	22762290	5100	5090	5100	5090	52
588	20240304	094000	22497100	5090	5090	5090	5090	0
589	20240304	093900	22497100	5090	5090	5090	5090	15
590	20240304	093800	22420750	5090	5090	5090	5090	11
591	20240304	093700	22364760	5090	5100	5100	5090	25
592	20240304	093600	22237360	5100	5100	5100	5100	55
593	20240304	093500	21956860	5090	5090	5090	5090	0
594	20240304	093400	21956860	5090	5090	5090	5090	0
595	20240304	093300	21956860	5090	5090	5090	5090	0
596	20240304	093200	21956860	5090	5090	5090	5090	0
597	20240304	093100	21956860	5090	5090	5090	5090	0
598	20240304	093000	21956860	5090	5090	5090	5090	0
599	20240304	092900	21956860	5090	5090	5090	5090	0
600	20240304	092800	21956860	5090	5090	5090	5090	0
601	20240304	092700	21956860	5090	5090	5090	5090	0
602	20240304	092600	21956860	5090	5090	5090	5090	438
603	20240304	092500	19727440	5090	5100	5100	5090	206
604	20240304	092400	18677900	5100	5100	5100	5100	0
605	20240304	092300	18677900	5100	5100	5100	5100	0
606	20240304	092200	18677900	5100	5100	5100	5100	0
607	20240304	092100	18677900	5100	5100	5100	5100	8
608	20240304	092000	18637100	5100	5100	5100	5100	100
609	20240304	091900	18127100	5090	5090	5090	5090	0
610	20240304	091800	18127100	5090	5090	5090	5090	30
611	20240304	091700	17974400	5090	5090	5090	5090	0
612	20240304	091600	17974400	5090	5090	5090	5090	0
613	20240304	091500	17974400	5090	5090	5090	5090	0
614	20240304	091400	17974400	5090	5100	5110	5090	2024
615	20240304	091300	7667180	5110	5110	5110	5110	0
616	20240304	091200	7667180	5110	5110	5110	5110	0
617	20240304	091100	7667180	5110	5100	5110	5100	16
618	20240304	091000	7585460	5100	5100	5100	5100	255
619	20240304	090900	6284960	5100	5100	5100	5100	122
620	20240304	090800	5662760	5100	5090	5100	5090	6
621	20240304	090700	5632200	5100	5090	5100	5090	381
622	20240304	090600	3690600	5090	5090	5090	5090	243
623	20240304	090500	2453730	5090	5090	5090	5090	9
624	20240304	090400	2407920	5080	5080	5080	5080	0
625	20240304	090300	2407920	5080	5080	5080	5080	0
626	20240304	090200	2407920	5080	5080	5080	5080	83
627	20240304	090100	1986280	5080	5080	5080	5080	0
628	20240304	090000	1986280	5080	5080	5080	5080	391