KissMeData/053980/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193400	319216780	5060	5060	5060	5060	1311
3	20240319	193300	319216780	5060	5060	5060	5060	0
4	20240319	193200	319216780	5060	5060	5060	5060	0
5	20240319	193100	319216780	5060	5060	5060	5060	0
6	20240319	193000	319216780	5060	5060	5060	5060	0
7	20240319	192900	319216780	5060	5060	5060	5060	0
8	20240319	192800	319216780	5060	5060	5060	5060	0
9	20240319	192700	319216780	5060	5060	5060	5060	0
10	20240319	192600	319216780	5060	5060	5060	5060	0
11	20240319	192500	319216780	5060	5060	5060	5060	0
12	20240319	192400	319216780	5060	5060	5060	5060	0
13	20240319	192300	319216780	5060	5060	5060	5060	0
14	20240319	192200	319216780	5060	5060	5060	5060	0
15	20240319	192100	319216780	5060	5060	5060	5060	0
16	20240319	192000	319216780	5060	5060	5060	5060	0
17	20240319	191900	319216780	5060	5060	5060	5060	0
18	20240319	191800	319216780	5060	5060	5060	5060	0
19	20240319	191700	319216780	5060	5060	5060	5060	0
20	20240319	191600	319216780	5060	5060	5060	5060	0
21	20240319	191500	319216780	5060	5060	5060	5060	0
22	20240319	191400	319216780	5060	5060	5060	5060	0
23	20240319	191300	319216780	5060	5060	5060	5060	0
24	20240319	191200	319216780	5060	5060	5060	5060	0
25	20240319	191100	319216780	5060	5060	5060	5060	0
26	20240319	191000	319216780	5060	5060	5060	5060	0
27	20240319	190900	319216780	5060	5060	5060	5060	0
28	20240319	190800	319216780	5060	5060	5060	5060	0
29	20240319	190700	319216780	5060	5060	5060	5060	0
30	20240319	190600	319216780	5060	5060	5060	5060	0
31	20240319	190500	319216780	5060	5060	5060	5060	0
32	20240319	190400	319216780	5060	5060	5060	5060	1311
33	20240319	190300	319216780	5060	5060	5060	5060	0
34	20240319	190200	319216780	5060	5060	5060	5060	0
35	20240319	190100	319216780	5060	5060	5060	5060	0
36	20240319	190000	319216780	5060	5060	5060	5060	0
37	20240319	185900	319216780	5060	5060	5060	5060	0
38	20240319	185800	319216780	5060	5060	5060	5060	0
39	20240319	185700	319216780	5060	5060	5060	5060	0
40	20240319	185600	319216780	5060	5060	5060	5060	0
41	20240319	185500	319216780	5060	5060	5060	5060	0
42	20240319	185400	319216780	5060	5060	5060	5060	0
43	20240319	185300	319216780	5060	5060	5060	5060	0
44	20240319	185200	319216780	5060	5060	5060	5060	0
45	20240319	185100	319216780	5060	5060	5060	5060	0
46	20240319	185000	319216780	5060	5060	5060	5060	0
47	20240319	184900	319216780	5060	5060	5060	5060	0
48	20240319	184800	319216780	5060	5060	5060	5060	0
49	20240319	184700	319216780	5060	5060	5060	5060	0
50	20240319	184600	319216780	5060	5060	5060	5060	0
51	20240319	184500	319216780	5060	5060	5060	5060	0
52	20240319	184400	319216780	5060	5060	5060	5060	0
53	20240319	184300	319216780	5060	5060	5060	5060	0
54	20240319	184200	319216780	5060	5060	5060	5060	0
55	20240319	184100	319216780	5060	5060	5060	5060	0
56	20240319	184000	319216780	5060	5060	5060	5060	0
57	20240319	183900	319216780	5060	5060	5060	5060	0
58	20240319	183800	319216780	5060	5060	5060	5060	0
59	20240319	183700	319216780	5060	5060	5060	5060	0
60	20240319	183600	319216780	5060	5060	5060	5060	0
61	20240319	183500	319216780	5060	5060	5060	5060	0
62	20240319	183400	319216780	5060	5060	5060	5060	1311
63	20240319	183300	319216780	5060	5060	5060	5060	0
64	20240319	183200	319216780	5060	5060	5060	5060	0
65	20240319	183100	319216780	5060	5060	5060	5060	0
66	20240319	183000	319216780	5060	5060	5060	5060	0
67	20240319	182900	319216780	5060	5060	5060	5060	0
68	20240319	182800	319216780	5060	5060	5060	5060	0
69	20240319	182700	319216780	5060	5060	5060	5060	0
70	20240319	182600	319216780	5060	5060	5060	5060	0
71	20240319	182500	319216780	5060	5060	5060	5060	0
72	20240319	182400	319216780	5060	5060	5060	5060	0
73	20240319	182300	319216780	5060	5060	5060	5060	0
74	20240319	182200	319216780	5060	5060	5060	5060	0
75	20240319	182100	319216780	5060	5060	5060	5060	0
76	20240319	182000	319216780	5060	5060	5060	5060	0
77	20240319	181900	319216780	5060	5060	5060	5060	0
78	20240319	181800	319216780	5060	5060	5060	5060	0
79	20240319	181700	319216780	5060	5060	5060	5060	0
80	20240319	181600	319216780	5060	5060	5060	5060	0
81	20240319	181500	319216780	5060	5060	5060	5060	0
82	20240319	181400	319216780	5060	5060	5060	5060	0
83	20240319	181300	319216780	5060	5060	5060	5060	0
84	20240319	181200	319216780	5060	5060	5060	5060	0
85	20240319	181100	319216780	5060	5060	5060	5060	0
86	20240319	181000	319216780	5060	5060	5060	5060	0
87	20240319	180900	319216780	5060	5060	5060	5060	0
88	20240319	180800	319216780	5060	5060	5060	5060	0
89	20240319	180700	319216780	5060	5060	5060	5060	0
90	20240319	180600	319216780	5060	5060	5060	5060	0
91	20240319	180500	319216780	5060	5060	5060	5060	0
92	20240319	180400	319216780	5060	5060	5060	5060	1311
93	20240319	180300	319216780	5060	5060	5060	5060	0
94	20240319	180200	319216780	5060	5060	5060	5060	0
95	20240319	180100	319216780	5060	5060	5060	5060	0
96	20240319	180000	319216780	5060	5060	5060	5060	0
97	20240319	175900	319216780	5060	5060	5060	5060	0
98	20240319	175800	319216780	5060	5060	5060	5060	0
99	20240319	175700	319216780	5060	5060	5060	5060	0
100	20240319	175600	319216780	5060	5060	5060	5060	0
101	20240319	175500	319216780	5060	5060	5060	5060	0
102	20240319	175400	319216780	5060	5060	5060	5060	0
103	20240319	175300	319216780	5060	5060	5060	5060	0
104	20240319	175200	319216780	5060	5060	5060	5060	0
105	20240319	175100	319216780	5060	5060	5060	5060	0
106	20240319	175000	319216780	5060	5060	5060	5060	0
107	20240319	174900	319216780	5060	5060	5060	5060	0
108	20240319	174800	319216780	5060	5060	5060	5060	0
109	20240319	174700	319216780	5060	5060	5060	5060	0
110	20240319	174600	319216780	5060	5060	5060	5060	0
111	20240319	174500	319216780	5060	5060	5060	5060	0
112	20240319	174400	319216780	5060	5060	5060	5060	0
113	20240319	174300	319216780	5060	5060	5060	5060	0
114	20240319	174200	319216780	5060	5060	5060	5060	0
115	20240319	174100	319216780	5060	5060	5060	5060	0
116	20240319	174000	319216780	5060	5060	5060	5060	0
117	20240319	173900	319216780	5060	5060	5060	5060	0
118	20240319	173800	319216780	5060	5060	5060	5060	0
119	20240319	173700	319216780	5060	5060	5060	5060	0
120	20240319	173600	319216780	5060	5060	5060	5060	0
121	20240319	173500	319216780	5060	5060	5060	5060	0
122	20240319	173400	319216780	5060	5060	5060	5060	1311
123	20240319	173300	319216780	5060	5060	5060	5060	0
124	20240319	173200	319216780	5060	5060	5060	5060	0
125	20240319	173100	319216780	5060	5060	5060	5060	0
126	20240319	173000	319216780	5060	5060	5060	5060	0
127	20240319	172900	319216780	5060	5060	5060	5060	0
128	20240319	172800	319216780	5060	5060	5060	5060	0
129	20240319	172700	319216780	5060	5060	5060	5060	0
130	20240319	172600	319216780	5060	5060	5060	5060	0
131	20240319	172500	319216780	5060	5060	5060	5060	0
132	20240319	172400	319216780	5060	5060	5060	5060	0
133	20240319	172300	319216780	5060	5060	5060	5060	0
134	20240319	172200	319216780	5060	5060	5060	5060	0
135	20240319	172100	319216780	5060	5060	5060	5060	0
136	20240319	172000	319216780	5060	5060	5060	5060	0
137	20240319	171900	319216780	5060	5060	5060	5060	0
138	20240319	171800	319216780	5060	5060	5060	5060	0
139	20240319	171700	319216780	5060	5060	5060	5060	0
140	20240319	171600	319216780	5060	5060	5060	5060	0
141	20240319	171500	319216780	5060	5060	5060	5060	0
142	20240319	171400	319216780	5060	5060	5060	5060	0
143	20240319	171300	319216780	5060	5060	5060	5060	0
144	20240319	171200	319216780	5060	5060	5060	5060	0
145	20240319	171100	319216780	5060	5060	5060	5060	0
146	20240319	171000	319216780	5060	5060	5060	5060	0
147	20240319	170900	319216780	5060	5060	5060	5060	0
148	20240319	170800	319216780	5060	5060	5060	5060	0
149	20240319	170700	319216780	5060	5060	5060	5060	0
150	20240319	170600	319216780	5060	5060	5060	5060	0
151	20240319	170500	319216780	5060	5060	5060	5060	0
152	20240319	170400	319216780	5060	5060	5060	5060	1311
153	20240319	170300	319216780	5060	5060	5060	5060	0
154	20240319	170200	319216780	5060	5060	5060	5060	0
155	20240319	170100	319216780	5060	5060	5060	5060	0
156	20240319	170000	319216780	5060	5060	5060	5060	0
157	20240319	165900	319216780	5060	5060	5060	5060	0
158	20240319	165800	319216780	5060	5060	5060	5060	0
159	20240319	165700	319216780	5060	5060	5060	5060	0
160	20240319	165600	319216780	5060	5060	5060	5060	0
161	20240319	165500	319216780	5060	5060	5060	5060	0
162	20240319	165400	319216780	5060	5060	5060	5060	0
163	20240319	165300	319216780	5060	5060	5060	5060	0
164	20240319	165200	319216780	5060	5060	5060	5060	0
165	20240319	165100	319216780	5060	5060	5060	5060	0
166	20240319	165000	319216780	5060	5060	5060	5060	0
167	20240319	164900	319216780	5060	5060	5060	5060	0
168	20240319	164800	319216780	5060	5060	5060	5060	0
169	20240319	164700	319216780	5060	5060	5060	5060	0
170	20240319	164600	319216780	5060	5060	5060	5060	0
171	20240319	164500	319216780	5060	5060	5060	5060	0
172	20240319	164400	319216780	5060	5060	5060	5060	0
173	20240319	164300	319216780	5060	5060	5060	5060	0
174	20240319	164200	319216780	5060	5060	5060	5060	0
175	20240319	164100	319216780	5060	5060	5060	5060	0
176	20240319	164000	319216780	5060	5060	5060	5060	0
177	20240319	163900	319216780	5060	5060	5060	5060	0
178	20240319	163800	319216780	5060	5060	5060	5060	0
179	20240319	163700	319216780	5060	5060	5060	5060	0
180	20240319	163600	319216780	5060	5060	5060	5060	0
181	20240319	163500	319216780	5060	5060	5060	5060	0
182	20240319	163400	319216780	5060	5060	5060	5060	1311
183	20240319	163300	319216780	5060	5060	5060	5060	0
184	20240319	163200	319216780	5060	5060	5060	5060	0
185	20240319	163100	319216780	5060	5060	5060	5060	0
186	20240319	163000	319216780	5060	5060	5060	5060	0
187	20240319	162900	319216780	5060	5060	5060	5060	0
188	20240319	162800	319216780	5060	5060	5060	5060	0
189	20240319	162700	319216780	5060	5060	5060	5060	0
190	20240319	162600	319216780	5060	5060	5060	5060	0
191	20240319	162500	319216780	5060	5060	5060	5060	0
192	20240319	162400	319216780	5060	5060	5060	5060	0
193	20240319	162300	319216780	5060	5060	5060	5060	0
194	20240319	162200	319216780	5060	5060	5060	5060	0
195	20240319	162100	319216780	5060	5060	5060	5060	0
196	20240319	162000	319216780	5060	5060	5060	5060	0
197	20240319	161900	319216780	5060	5060	5060	5060	0
198	20240319	161800	319216780	5060	5060	5060	5060	0
199	20240319	161700	319216780	5060	5060	5060	5060	0
200	20240319	161600	319216780	5060	5060	5060	5060	0
201	20240319	161500	319216780	5060	5060	5060	5060	0
202	20240319	161400	319216780	5060	5060	5060	5060	0
203	20240319	161300	319216780	5060	5060	5060	5060	0
204	20240319	161200	319216780	5060	5060	5060	5060	0
205	20240319	161100	319216780	5060	5060	5060	5060	0
206	20240319	161000	319216780	5060	5060	5060	5060	0
207	20240319	160900	319216780	5060	5060	5060	5060	0
208	20240319	160800	319216780	5060	5060	5060	5060	0
209	20240319	160700	319216780	5060	5060	5060	5060	0
210	20240319	160600	319216780	5060	5060	5060	5060	0
211	20240319	160500	319216780	5060	5060	5060	5060	0
212	20240319	160400	319216780	5060	5060	5060	5060	1311
213	20240319	160300	319216780	5060	5060	5060	5060	0
214	20240319	160200	319216780	5060	5060	5060	5060	0
215	20240319	160100	319216780	5060	5060	5060	5060	0
216	20240319	160000	319216780	5060	5060	5060	5060	0
217	20240319	155900	319216780	5060	5060	5060	5060	0
218	20240319	155800	319216780	5060	5060	5060	5060	0
219	20240319	155700	319216780	5060	5060	5060	5060	0
220	20240319	155600	319216780	5060	5060	5060	5060	0
221	20240319	155500	319216780	5060	5060	5060	5060	0
222	20240319	155400	319216780	5060	5060	5060	5060	0
223	20240319	155300	319216780	5060	5060	5060	5060	0
224	20240319	155200	319216780	5060	5060	5060	5060	0
225	20240319	155100	319216780	5060	5060	5060	5060	0
226	20240319	155000	319216780	5060	5060	5060	5060	0
227	20240319	154900	319216780	5060	5060	5060	5060	0
228	20240319	154800	319216780	5060	5060	5060	5060	0
229	20240319	154700	319216780	5060	5060	5060	5060	0
230	20240319	154600	319216780	5060	5060	5060	5060	0
231	20240319	154500	319216780	5060	5060	5060	5060	0
232	20240319	154400	319216780	5060	5060	5060	5060	0
233	20240319	154300	319216780	5060	5060	5060	5060	0
234	20240319	154200	319216780	5060	5060	5060	5060	0
235	20240319	154100	319216780	5060	5060	5060	5060	0
236	20240319	154000	319216780	5060	5060	5060	5060	0
237	20240319	153900	319216780	5060	5060	5060	5060	0
238	20240319	153800	319216780	5060	5060	5060	5060	0
239	20240319	153700	319216780	5060	5060	5060	5060	0
240	20240319	153600	319216780	5060	5060	5060	5060	0
241	20240319	153500	319216780	5060	5060	5060	5060	0
242	20240319	153400	319216780	5060	5060	5060	5060	1311
243	20240319	153300	319216780	5060	5060	5060	5060	0
244	20240319	153200	319216780	5060	5060	5060	5060	0
245	20240319	153100	319216780	5060	5060	5060	5060	0
246	20240319	153000	319216780	5060	5060	5060	5060	1311
247	20240319	152900	312583120	5060	5060	5060	5060	0
248	20240319	152800	312583120	5060	5060	5060	5060	0
249	20240319	152700	312583120	5060	5060	5060	5060	0
250	20240319	152600	312583120	5060	5060	5060	5060	0
251	20240319	152500	312583120	5060	5060	5060	5060	0
252	20240319	152400	312583120	5060	5060	5060	5060	0
253	20240319	152300	312583120	5060	5060	5060	5060	0
254	20240319	152200	312583120	5060	5060	5060	5060	0
255	20240319	152100	312583120	5060	5060	5060	5060	0
256	20240319	152000	312583120	5060	5060	5060	5060	0
257	20240319	151900	312583120	5060	5000	5060	5000	240
258	20240319	151800	311376370	5040	5040	5040	5040	1
259	20240319	151700	311371330	5040	5040	5040	5040	4
260	20240319	151600	311351170	5010	5010	5010	5010	144
261	20240319	151500	310629730	5010	5030	5030	5010	212
262	20240319	151400	309567590	5010	5010	5010	5010	1
263	20240319	151300	309562580	5040	5040	5040	5040	7
264	20240319	151200	309527300	5050	5020	5050	5010	60
265	20240319	151100	309226040	5050	5050	5050	5050	0
266	20240319	151000	309226040	5050	5050	5050	5050	0
267	20240319	150900	309226040	5050	5050	5050	5050	2
268	20240319	150800	309215940	5050	5050	5050	5050	5
269	20240319	150700	309190690	5050	5050	5050	5050	0
270	20240319	150600	309190690	5050	5050	5050	5050	439
271	20240319	150500	306973740	5060	5060	5060	5060	0
272	20240319	150400	306973740	5060	5040	5060	5040	1500
273	20240319	150300	299395480	5030	5030	5030	5030	102
274	20240319	150200	298882420	5050	5050	5050	5050	0
275	20240319	150100	298882420	5050	5050	5050	5050	0
276	20240319	150000	298882420	5050	5050	5050	5050	2
277	20240319	145900	298872320	5050	5050	5050	5050	0
278	20240319	145800	298872320	5050	5040	5050	5040	258
279	20240319	145700	297570410	5040	5030	5050	5030	2092
280	20240319	145600	287040310	5030	5030	5030	5030	0
281	20240319	145500	287040310	5030	5020	5030	5020	418
282	20240319	145400	284940940	5010	5010	5010	5010	1
283	20240319	145300	284935930	5020	5020	5020	5020	665
284	20240319	145200	281597630	5000	5000	5020	5000	41
285	20240319	145100	281392610	5020	5020	5020	5020	0
286	20240319	145000	281392610	5020	5020	5020	5020	2
287	20240319	144900	281382570	5000	5000	5000	5000	0
288	20240319	144800	281382570	5000	5000	5000	5000	0
289	20240319	144700	281382570	5000	5000	5000	5000	0
290	20240319	144600	281382570	5000	5000	5000	5000	42
291	20240319	144500	281172570	5000	5000	5000	5000	0
292	20240319	144400	281172570	5000	5000	5000	5000	0
293	20240319	144300	281172570	5000	5000	5000	5000	258
294	20240319	144200	279882570	5000	5000	5000	5000	0
295	20240319	144100	279882570	5000	5000	5000	5000	0
296	20240319	144000	279882570	5000	5000	5000	5000	14
297	20240319	143900	279812570	5000	5000	5000	5000	0
298	20240319	143800	279812570	5000	5000	5000	5000	0
299	20240319	143700	279812570	5000	5000	5000	5000	0
300	20240319	143600	279812570	5000	5000	5000	5000	0
301	20240319	143500	279812570	5000	5000	5000	5000	0
302	20240319	143400	279812570	5000	5000	5000	5000	510
303	20240319	143300	277262570	5000	5000	5000	5000	0
304	20240319	143200	277262570	5000	5000	5000	5000	0
305	20240319	143100	277262570	5000	5000	5000	5000	0
306	20240319	143000	277262570	5000	5000	5000	5000	26
307	20240319	142900	277132570	5010	5010	5010	5010	0
308	20240319	142800	277132570	5010	5010	5010	5010	0
309	20240319	142700	277132570	5010	5010	5010	5010	0
310	20240319	142600	277132570	5010	5010	5010	5010	0
311	20240319	142500	277132570	5010	5010	5010	5010	0
312	20240319	142400	277132570	5010	5010	5010	5010	0
313	20240319	142300	277132570	5010	5010	5010	5010	513
314	20240319	142200	274562440	5000	5000	5000	5000	0
315	20240319	142100	274562440	5000	5000	5000	5000	0
316	20240319	142000	274562440	5000	5000	5000	5000	0
317	20240319	141900	274562440	5000	5000	5000	5000	25
318	20240319	141800	274437440	5010	5010	5010	5010	0
319	20240319	141700	274437440	5010	5010	5010	5010	0
320	20240319	141600	274437440	5010	5010	5010	5010	0
321	20240319	141500	274437440	5010	5010	5010	5010	0
322	20240319	141400	274437440	5010	5010	5010	5010	2
323	20240319	141300	274427420	5010	5000	5010	5000	3
324	20240319	141200	274412400	5000	5000	5000	5000	88
325	20240319	141100	273972400	5000	5000	5000	5000	0
326	20240319	141000	273972400	5000	5000	5000	5000	0
327	20240319	140900	273972400	5000	5000	5000	5000	0
328	20240319	140800	273972400	5000	5000	5000	5000	100
329	20240319	140700	273472400	4980	5000	5000	4980	538
330	20240319	140600	270789205	5000	5000	5000	5000	0
331	20240319	140500	270789205	5000	5000	5000	5000	0
332	20240319	140400	270789205	5000	4995	5000	4995	2
333	20240319	140300	270779210	4995	4995	4995	4995	0
334	20240319	140200	270779210	4995	4995	4995	4995	99
335	20240319	140100	270284705	4995	4995	4995	4995	0
336	20240319	140000	270284705	4995	4995	4995	4995	0
337	20240319	135900	270284705	4995	4995	4995	4995	0
338	20240319	135800	270284705	4995	4995	4995	4995	0
339	20240319	135700	270284705	4995	4995	4995	4995	0
340	20240319	135600	270284705	4995	4995	4995	4995	0
341	20240319	135500	270284705	4995	4995	4995	4995	183
342	20240319	135400	269370620	4995	5000	5000	4995	101
343	20240319	135300	268866120	5000	5010	5010	5000	166
344	20240319	135200	268035620	5000	5000	5000	5000	607
345	20240319	135100	265000620	4995	4995	4995	4995	5
346	20240319	135000	264975645	4995	4995	4995	4995	0
347	20240319	134900	264975645	4995	4990	4995	4990	1000
348	20240319	134800	259982675	4990	4990	4990	4990	0
349	20240319	134700	259982675	4990	4980	4990	4980	11
350	20240319	134600	259927885	4975	4975	4975	4975	0
351	20240319	134500	259927885	4975	4975	4975	4975	0
352	20240319	134400	259927885	4975	4975	4975	4975	6
353	20240319	134300	259898035	4975	4975	4975	4975	5
354	20240319	134200	259873160	4970	4970	4970	4970	0
355	20240319	134100	259873160	4970	4970	4970	4970	4
356	20240319	134000	259853280	4970	4970	4970	4970	10
357	20240319	133900	259803580	4985	4985	4985	4985	0
358	20240319	133800	259803580	4985	4985	4985	4985	0
359	20240319	133700	259803580	4985	4985	4985	4985	396
360	20240319	133600	257829520	4985	4985	4985	4985	0
361	20240319	133500	257829520	4985	4985	4985	4985	104
362	20240319	133400	257311080	4990	4990	4990	4990	0
363	20240319	133300	257311080	4990	4985	4990	4985	82
364	20240319	133200	256902250	4990	4990	4990	4990	0
365	20240319	133100	256902250	4990	4990	4990	4990	12
366	20240319	133000	256842370	4990	4990	4990	4990	0
367	20240319	132900	256842370	4990	4990	4990	4990	10
368	20240319	132800	256792470	4990	4985	4990	4985	537
369	20240319	132700	254113025	4985	4980	4985	4980	966
370	20240319	132600	249300015	4985	4985	4985	4985	0
371	20240319	132500	249300015	4985	4985	4985	4985	0
372	20240319	132400	249300015	4985	4985	4985	4985	0
373	20240319	132300	249300015	4985	4985	4985	4985	0
374	20240319	132200	249300015	4985	4985	4985	4985	32
375	20240319	132100	249140495	4985	4985	4985	4985	0
376	20240319	132000	249140495	4985	4985	4985	4985	0
377	20240319	131900	249140495	4985	4985	4985	4985	6
378	20240319	131800	249110585	4985	4985	4985	4985	0
379	20240319	131700	249110585	4985	4985	4985	4985	0
380	20240319	131600	249110585	4985	4985	4985	4985	10
381	20240319	131500	249060735	4985	4985	4985	4985	2
382	20240319	131400	249050765	4985	4985	4985	4985	2
383	20240319	131300	249040795	4985	4985	4985	4985	8
384	20240319	131200	249000915	4985	4985	4985	4985	10
385	20240319	131100	248951065	4985	4985	4985	4985	12
386	20240319	131000	248891245	4985	4950	4985	4950	229
387	20240319	130900	247757260	4985	4950	4985	4950	539
388	20240319	130800	245086795	4950	4950	4950	4950	0
389	20240319	130700	245086795	4950	4950	4950	4950	10
390	20240319	130600	245037295	4950	4935	4950	4935	30
391	20240319	130500	244889095	4950	4950	4950	4950	0
392	20240319	130400	244889095	4950	4950	4950	4950	10
393	20240319	130300	244839595	4950	4945	4950	4945	28
394	20240319	130200	244701105	4950	4945	4950	4945	10
395	20240319	130100	244651640	4930	4930	4930	4930	379
396	20240319	130000	242783170	4950	4950	4950	4950	0
397	20240319	125900	242783170	4950	4950	4950	4950	18
398	20240319	125800	242694070	4950	4935	4950	4935	51
399	20240319	125700	242442090	4940	4940	4940	4940	0
400	20240319	125600	242442090	4940	4940	4940	4940	0
401	20240319	125500	242442090	4940	4940	4940	4940	0
402	20240319	125400	242442090	4940	4940	4940	4940	16
403	20240319	125300	242363050	4940	4940	4940	4940	21
404	20240319	125200	242259310	4940	4940	4940	4940	70
405	20240319	125100	241913510	4950	4950	4950	4950	1
406	20240319	125000	241908560	4950	4950	4950	4950	0
407	20240319	124900	241908560	4950	4950	4950	4950	10
408	20240319	124800	241859060	4950	4950	4950	4950	20
409	20240319	124700	241760060	4950	4950	4950	4950	10
410	20240319	124600	241710560	4950	4950	4950	4950	60
411	20240319	124500	241413560	4950	4950	4950	4950	0
412	20240319	124400	241413560	4950	4950	4950	4950	8
413	20240319	124300	241373960	4950	4940	4950	4940	152
414	20240319	124200	240622950	4940	4940	4940	4940	0
415	20240319	124100	240622950	4940	4925	4940	4915	1206
416	20240319	124000	234693285	4950	4925	4950	4925	802
417	20240319	123900	230743385	4950	4950	4950	4925	263
418	20240319	123800	229447885	4930	4960	4960	4925	1354
419	20240319	123700	222775900	4930	4940	4960	4930	2165
420	20240319	123600	212093265	4960	4960	4960	4960	0
421	20240319	123500	212093265	4960	4960	4960	4960	10
422	20240319	123400	212043665	4960	4960	4960	4960	0
423	20240319	123300	212043665	4960	4940	4960	4940	678
424	20240319	123200	208694225	4960	4960	4960	4955	42
425	20240319	123100	208486080	4960	4960	4960	4960	0
426	20240319	123000	208486080	4960	4960	4960	4960	2
427	20240319	122900	208476160	4940	4945	4945	4940	2287
428	20240319	122800	197175710	4960	4960	4960	4960	12
429	20240319	122700	197116190	4960	4960	4960	4960	0
430	20240319	122600	197116190	4960	4960	4960	4960	12
431	20240319	122500	197056670	4960	4950	4960	4945	91
432	20240319	122400	196606460	4950	4950	4950	4950	200
433	20240319	122300	195616460	4960	4960	4960	4960	10
434	20240319	122200	195566860	4960	4955	4960	4955	2
435	20240319	122100	195556945	4945	4960	4960	4945	2000
436	20240319	122000	185655870	4965	4965	4965	4965	0
437	20240319	121900	185655870	4965	4965	4965	4965	0
438	20240319	121800	185655870	4965	4965	4965	4965	334
439	20240319	121700	183997560	4980	4980	4980	4980	0
440	20240319	121600	183997560	4980	4980	4980	4980	7
441	20240319	121500	183962700	4965	4965	4965	4965	390
442	20240319	121400	182026350	4980	4970	4980	4970	55
443	20240319	121300	181752465	4980	4970	4980	4970	10
444	20240319	121200	181702680	4980	4980	4980	4980	0
445	20240319	121100	181702680	4980	4980	4980	4980	2
446	20240319	121000	181692720	4980	4980	4980	4980	10
447	20240319	120900	181642920	4980	4980	4980	4980	0
448	20240319	120800	181642920	4980	4980	4980	4980	0
449	20240319	120700	181642920	4980	4980	4980	4980	10
450	20240319	120600	181593120	4980	4980	4980	4980	7
451	20240319	120500	181558260	4980	4975	4980	4970	22
452	20240319	120400	181448815	4980	4960	4980	4955	311
453	20240319	120300	179907200	4980	4980	4980	4980	2
454	20240319	120200	179897240	4980	4980	4980	4980	0
455	20240319	120100	179897240	4980	4980	4980	4980	0
456	20240319	120000	179897240	4980	4980	4980	4980	8
457	20240319	115900	179857400	4980	4980	4980	4960	844
458	20240319	115800	175657500	4980	4980	4980	4980	0
459	20240319	115700	175657500	4980	4980	4980	4980	0
460	20240319	115600	175657500	4980	4980	4980	4980	1
461	20240319	115500	175652520	4985	4985	4985	4985	20
462	20240319	115400	175552820	4985	4985	4985	4985	10
463	20240319	115300	175502970	4985	4985	4985	4980	17
464	20240319	115200	175418250	4985	4955	4985	4950	28
465	20240319	115100	175279480	4955	4955	4955	4955	1460
466	20240319	115000	168045180	4985	4985	4985	4985	12
467	20240319	114900	167985360	4985	4985	4985	4985	0
468	20240319	114800	167985360	4985	4985	4985	4985	10
469	20240319	114700	167935510	4955	4955	4955	4955	14
470	20240319	114600	167866140	4985	4985	4985	4985	10
471	20240319	114500	167816290	4985	4985	4985	4985	0
472	20240319	114400	167816290	4985	4985	4985	4985	2
473	20240319	114300	167806320	4985	4975	4985	4975	107
474	20240319	114200	167273945	4975	4975	4985	4950	1191
475	20240319	114100	161375305	4970	4970	4970	4970	1
476	20240319	114000	161370335	4980	4955	4980	4955	192
477	20240319	113900	160418925	4985	4985	4985	4985	2
478	20240319	113800	160408955	4985	4985	4985	4985	7
479	20240319	113700	160374060	4985	4960	4985	4950	855
480	20240319	113600	156133370	4960	4960	4960	4960	678
481	20240319	113500	152770490	4960	4960	4960	4950	257
482	20240319	113400	151498270	4960	4960	4960	4960	19
483	20240319	113300	151404030	4960	4960	4960	4960	37
484	20240319	113200	151220510	4960	4960	4960	4960	5
485	20240319	113100	151195710	4960	4950	4960	4950	54
486	20240319	113000	150928370	4950	4950	4950	4950	2
487	20240319	112900	150918470	4960	4960	4960	4960	0
488	20240319	112800	150918470	4960	4960	4960	4960	3
489	20240319	112700	150903590	4960	4950	4960	4950	177
490	20240319	112600	150027400	4960	4960	4960	4960	2
491	20240319	112500	150017480	4960	4960	4960	4960	0
492	20240319	112400	150017480	4960	4960	4960	4960	16
493	20240319	112300	149938120	4960	4960	4960	4960	0
494	20240319	112200	149938120	4960	4960	4960	4960	4
495	20240319	112100	149918280	4940	4940	4940	4940	0
496	20240319	112000	149918280	4940	4940	4940	4940	0
497	20240319	111900	149918280	4940	4940	4940	4940	0
498	20240319	111800	149918280	4940	4940	4940	4940	0
499	20240319	111700	149918280	4940	4940	4940	4940	98
500	20240319	111600	149434160	4940	4940	4940	4940	0
501	20240319	111500	149434160	4940	4940	4940	4940	0
502	20240319	111400	149434160	4940	4940	4940	4940	0
503	20240319	111300	149434160	4940	4940	4940	4940	0
504	20240319	111200	149434160	4940	4940	4940	4940	0
505	20240319	111100	149434160	4940	4950	4950	4935	3963
506	20240319	111000	129856995	4945	4945	4945	4945	0
507	20240319	110900	129856995	4945	4985	4985	4945	5000
508	20240319	110800	105094020	4990	4990	4990	4990	60
509	20240319	110700	104794620	4995	4995	4995	4995	30
510	20240319	110600	104644770	4995	4995	4995	4995	0
511	20240319	110500	104644770	4995	4995	4995	4995	0
512	20240319	110400	104644770	4995	4995	4995	4995	0
513	20240319	110300	104644770	4995	4995	4995	4995	4
514	20240319	110200	104624790	4995	4995	4995	4995	0
515	20240319	110100	104624790	4995	4995	4995	4995	2
516	20240319	110000	104614800	4995	4995	4995	4995	3
517	20240319	105900	104599815	4995	4995	4995	4995	2
518	20240319	105800	104589825	4995	4995	4995	4995	2
519	20240319	105700	104579835	4975	4975	4975	4975	1
520	20240319	105600	104574860	4975	4975	4975	4975	0
521	20240319	105500	104574860	4975	4975	4975	4975	0
522	20240319	105400	104574860	4975	4975	4975	4975	0
523	20240319	105300	104574860	4975	4975	4975	4975	0
524	20240319	105200	104574860	4975	4975	4975	4975	0
525	20240319	105100	104574860	4975	4975	4975	4975	99
526	20240319	105000	104082335	4990	4990	4990	4990	0
527	20240319	104900	104082335	4990	4990	4990	4990	0
528	20240319	104800	104082335	4990	4985	4990	4985	10
529	20240319	104700	104032440	4990	4990	4990	4990	0
530	20240319	104600	104032440	4990	4990	4990	4990	0
531	20240319	104500	104032440	4990	4990	4990	4990	5
532	20240319	104400	104007490	4990	4990	4990	4990	0
533	20240319	104300	104007490	4990	4990	4990	4990	0
534	20240319	104200	104007490	4990	4990	4990	4990	0
535	20240319	104100	104007490	4990	4990	4990	4990	0
536	20240319	104000	104007490	4990	4990	4990	4990	0
537	20240319	103900	104007490	4990	4990	4990	4990	3
538	20240319	103800	103992520	4960	4990	4990	4960	2753
539	20240319	103700	90305920	4995	5000	5000	4995	32
540	20240319	103600	90146050	5000	5000	5000	5000	0
541	20240319	103500	90146050	5000	5000	5000	5000	2
542	20240319	103400	90136050	4995	4995	4995	4995	250
543	20240319	103300	88887300	5020	5020	5020	5020	0
544	20240319	103200	88887300	5020	5020	5020	5020	0
545	20240319	103100	88887300	5020	4995	5020	4995	3
546	20240319	103000	88872265	5020	5020	5020	5020	0
547	20240319	102900	88872265	5020	5020	5020	5020	0
548	20240319	102800	88872265	5020	5020	5020	5020	0
549	20240319	102700	88872265	5020	5020	5020	5020	0
550	20240319	102600	88872265	5020	5020	5020	5020	0
551	20240319	102500	88872265	5020	5020	5020	5020	8
552	20240319	102400	88832105	5020	5020	5020	5020	3
553	20240319	102300	88817045	5010	5010	5010	5010	28
554	20240319	102200	88676765	5000	5000	5000	5000	540
555	20240319	102100	85976765	5010	5010	5010	5010	1
556	20240319	102000	85971755	5000	5000	5000	5000	1
557	20240319	101900	85966755	5010	5010	5010	5010	0
558	20240319	101800	85966755	5010	5030	5030	5010	476
559	20240319	101700	83573215	5030	5030	5030	5030	200
560	20240319	101600	82567215	5030	5030	5030	5030	5
561	20240319	101500	82542065	5030	5030	5030	5030	0
562	20240319	101400	82542065	5030	5030	5030	5030	0
563	20240319	101300	82542065	5030	5030	5030	5030	0
564	20240319	101200	82542065	5030	5030	5030	5030	0
565	20240319	101100	82542065	5030	5030	5030	5030	0
566	20240319	101000	82542065	5030	5030	5030	5030	0
567	20240319	100900	82542065	5030	5030	5030	5030	3
568	20240319	100800	82526975	5030	5030	5030	5030	3
569	20240319	100700	82511885	5030	5030	5030	5000	3009
570	20240319	100600	67462975	5020	5020	5020	5020	283
571	20240319	100500	66042315	5020	5020	5020	5020	7
572	20240319	100400	66007175	5020	5020	5020	5020	1
573	20240319	100300	66002155	5010	5010	5010	5010	191
574	20240319	100200	65045245	5010	5010	5010	5010	0
575	20240319	100100	65045245	5010	5010	5010	5010	0
576	20240319	100000	65045245	5010	5010	5010	5010	2
577	20240319	095900	65035225	5010	5010	5010	5010	2
578	20240319	095800	65025205	5000	4990	5000	4990	2967
579	20240319	095700	50215775	4990	4980	4990	4980	502
580	20240319	095600	47715795	4990	4980	4990	4980	7
581	20240319	095500	47680915	4990	4990	4990	4990	3
582	20240319	095400	47665945	4990	4990	4990	4990	5
583	20240319	095300	47640995	4990	4985	4990	4985	5
584	20240319	095200	47616050	4985	4985	4985	4985	0
585	20240319	095100	47616050	4985	4985	4985	4985	5
586	20240319	095000	47591125	4990	4990	4990	4990	0
587	20240319	094900	47591125	4990	4990	4990	4990	83
588	20240319	094800	47176955	4990	4970	4990	4970	205
589	20240319	094700	46156565	4970	4970	4970	4970	600
590	20240319	094600	43174565	4990	4990	4990	4990	0
591	20240319	094500	43174565	4990	4990	4990	4990	5
592	20240319	094400	43149615	4990	4985	4990	4985	4
593	20240319	094300	43129665	4970	4970	4970	4970	813
594	20240319	094200	39089055	4970	4970	4970	4970	299
595	20240319	094100	37603025	4975	4975	4975	4975	0
596	20240319	094000	37603025	4975	4985	4985	4975	163
597	20240319	093900	36791405	4990	4990	4990	4990	1
598	20240319	093800	36786415	4995	5010	5010	4995	28
599	20240319	093700	36646495	5010	5010	5010	5010	39
600	20240319	093600	36451105	5010	5010	5010	5010	0
601	20240319	093500	36451105	5010	5000	5010	5000	17
602	20240319	093400	36366095	5000	4985	5000	4980	402
603	20240319	093300	34363650	5010	5000	5010	5000	5
604	20240319	093200	34338610	4985	4980	4985	4980	156
605	20240319	093100	33561650	4985	4985	4985	4985	1
606	20240319	093000	33556665	4985	4965	4985	4965	39
607	20240319	092900	33362790	4985	4985	4985	4985	46
608	20240319	092800	33133480	4985	4985	4985	4985	0
609	20240319	092700	33133480	4985	4975	5010	4960	2399
610	20240319	092600	21224605	4975	4980	4980	4975	344
611	20240319	092500	19512670	4980	4990	4990	4980	1000
612	20240319	092400	14527510	4990	4990	4990	4990	71
613	20240319	092300	14173220	4990	4995	5000	4990	282
614	20240319	092200	12765840	5010	4995	5010	4995	12
615	20240319	092100	12705870	5010	4995	5010	4995	415
616	20240319	092000	10632915	4995	4995	4995	4995	10
617	20240319	091900	10582965	5000	5000	5000	5000	112
618	20240319	091800	10022965	5010	5010	5010	5010	1
619	20240319	091700	10017955	5020	5020	5020	5020	0
620	20240319	091600	10017955	5020	5020	5020	5020	0
621	20240319	091500	10017955	5020	5020	5020	5020	0
622	20240319	091400	10017955	5020	5020	5020	5020	0
623	20240319	091300	10017955	5020	5020	5020	5020	8
624	20240319	091200	9977795	5020	5000	5020	5000	315
625	20240319	091100	8402755	5020	5020	5020	5020	0
626	20240319	091000	8402755	5020	5020	5020	5020	5
627	20240319	090900	8377655	5000	5020	5020	5000	475
628	20240319	090800	5997355	5020	5020	5020	5020	13
629	20240319	090700	5932095	5020	5020	5020	5020	5
630	20240319	090600	5906995	5020	5020	5020	5020	1
631	20240319	090500	5901975	5020	5020	5020	5020	2
632	20240319	090400	5891935	4995	5020	5020	4995	2
633	20240319	090300	5881920	5020	5020	5020	5020	0
634	20240319	090200	5881920	5020	5020	5020	5010	35
635	20240319	090100	5706450	5020	5020	5020	5020	51
636	20240319	090000	5450430	4980	5020	5020	4980	1091