KissMeData/222980/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	204000	103056610	4085	4085	4085	4085	20
3	20240313	203900	103056610	4085	4085	4085	4085	0
4	20240313	203800	103056610	4085	4085	4085	4085	0
5	20240313	203700	103056610	4085	4085	4085	4085	0
6	20240313	203600	103056610	4085	4085	4085	4085	0
7	20240313	203500	103056610	4085	4085	4085	4085	0
8	20240313	203400	103056610	4085	4085	4085	4085	0
9	20240313	203300	103056610	4085	4085	4085	4085	0
10	20240313	203200	103056610	4085	4085	4085	4085	0
11	20240313	203100	103056610	4085	4085	4085	4085	0
12	20240313	203000	103056610	4085	4085	4085	4085	0
13	20240313	202900	103056610	4085	4085	4085	4085	0
14	20240313	202800	103056610	4085	4085	4085	4085	0
15	20240313	202700	103056610	4085	4085	4085	4085	0
16	20240313	202600	103056610	4085	4085	4085	4085	0
17	20240313	202500	103056610	4085	4085	4085	4085	0
18	20240313	202400	103056610	4085	4085	4085	4085	0
19	20240313	202300	103056610	4085	4085	4085	4085	0
20	20240313	202200	103056610	4085	4085	4085	4085	0
21	20240313	202100	103056610	4085	4085	4085	4085	0
22	20240313	202000	103056610	4085	4085	4085	4085	0
23	20240313	201900	103056610	4085	4085	4085	4085	0
24	20240313	201800	103056610	4085	4085	4085	4085	0
25	20240313	201700	103056610	4085	4085	4085	4085	0
26	20240313	201600	103056610	4085	4085	4085	4085	0
27	20240313	201500	103056610	4085	4085	4085	4085	0
28	20240313	201400	103056610	4085	4085	4085	4085	0
29	20240313	201300	103056610	4085	4085	4085	4085	0
30	20240313	201200	103056610	4085	4085	4085	4085	0
31	20240313	201100	103056610	4085	4085	4085	4085	0
32	20240313	201000	103056610	4085	4085	4085	4085	20
33	20240313	200900	103056610	4085	4085	4085	4085	0
34	20240313	200800	103056610	4085	4085	4085	4085	0
35	20240313	200700	103056610	4085	4085	4085	4085	0
36	20240313	200600	103056610	4085	4085	4085	4085	0
37	20240313	200500	103056610	4085	4085	4085	4085	0
38	20240313	200400	103056610	4085	4085	4085	4085	0
39	20240313	200300	103056610	4085	4085	4085	4085	0
40	20240313	200200	103056610	4085	4085	4085	4085	0
41	20240313	200100	103056610	4085	4085	4085	4085	0
42	20240313	200000	103056610	4085	4085	4085	4085	0
43	20240313	195900	103056610	4085	4085	4085	4085	0
44	20240313	195800	103056610	4085	4085	4085	4085	0
45	20240313	195700	103056610	4085	4085	4085	4085	0
46	20240313	195600	103056610	4085	4085	4085	4085	0
47	20240313	195500	103056610	4085	4085	4085	4085	0
48	20240313	195400	103056610	4085	4085	4085	4085	0
49	20240313	195300	103056610	4085	4085	4085	4085	0
50	20240313	195200	103056610	4085	4085	4085	4085	0
51	20240313	195100	103056610	4085	4085	4085	4085	0
52	20240313	195000	103056610	4085	4085	4085	4085	0
53	20240313	194900	103056610	4085	4085	4085	4085	0
54	20240313	194800	103056610	4085	4085	4085	4085	0
55	20240313	194700	103056610	4085	4085	4085	4085	0
56	20240313	194600	103056610	4085	4085	4085	4085	0
57	20240313	194500	103056610	4085	4085	4085	4085	0
58	20240313	194400	103056610	4085	4085	4085	4085	0
59	20240313	194300	103056610	4085	4085	4085	4085	0
60	20240313	194200	103056610	4085	4085	4085	4085	0
61	20240313	194100	103056610	4085	4085	4085	4085	0
62	20240313	194000	103056610	4085	4085	4085	4085	20
63	20240313	193900	103056610	4085	4085	4085	4085	0
64	20240313	193800	103056610	4085	4085	4085	4085	0
65	20240313	193700	103056610	4085	4085	4085	4085	0
66	20240313	193600	103056610	4085	4085	4085	4085	0
67	20240313	193500	103056610	4085	4085	4085	4085	0
68	20240313	193400	103056610	4085	4085	4085	4085	0
69	20240313	193300	103056610	4085	4085	4085	4085	0
70	20240313	193200	103056610	4085	4085	4085	4085	0
71	20240313	193100	103056610	4085	4085	4085	4085	0
72	20240313	193000	103056610	4085	4085	4085	4085	0
73	20240313	192900	103056610	4085	4085	4085	4085	0
74	20240313	192800	103056610	4085	4085	4085	4085	0
75	20240313	192700	103056610	4085	4085	4085	4085	0
76	20240313	192600	103056610	4085	4085	4085	4085	0
77	20240313	192500	103056610	4085	4085	4085	4085	0
78	20240313	192400	103056610	4085	4085	4085	4085	0
79	20240313	192300	103056610	4085	4085	4085	4085	0
80	20240313	192200	103056610	4085	4085	4085	4085	0
81	20240313	192100	103056610	4085	4085	4085	4085	0
82	20240313	192000	103056610	4085	4085	4085	4085	0
83	20240313	191900	103056610	4085	4085	4085	4085	0
84	20240313	191800	103056610	4085	4085	4085	4085	0
85	20240313	191700	103056610	4085	4085	4085	4085	0
86	20240313	191600	103056610	4085	4085	4085	4085	0
87	20240313	191500	103056610	4085	4085	4085	4085	0
88	20240313	191400	103056610	4085	4085	4085	4085	0
89	20240313	191300	103056610	4085	4085	4085	4085	0
90	20240313	191200	103056610	4085	4085	4085	4085	0
91	20240313	191100	103056610	4085	4085	4085	4085	0
92	20240313	191000	103056610	4085	4085	4085	4085	20
93	20240313	190900	103056610	4085	4085	4085	4085	0
94	20240313	190800	103056610	4085	4085	4085	4085	0
95	20240313	190700	103056610	4085	4085	4085	4085	0
96	20240313	190600	103056610	4085	4085	4085	4085	0
97	20240313	190500	103056610	4085	4085	4085	4085	0
98	20240313	190400	103056610	4085	4085	4085	4085	0
99	20240313	190300	103056610	4085	4085	4085	4085	0
100	20240313	190200	103056610	4085	4085	4085	4085	0
101	20240313	190100	103056610	4085	4085	4085	4085	0
102	20240313	190000	103056610	4085	4085	4085	4085	0
103	20240313	185900	103056610	4085	4085	4085	4085	0
104	20240313	185800	103056610	4085	4085	4085	4085	0
105	20240313	185700	103056610	4085	4085	4085	4085	0
106	20240313	185600	103056610	4085	4085	4085	4085	0
107	20240313	185500	103056610	4085	4085	4085	4085	0
108	20240313	185400	103056610	4085	4085	4085	4085	0
109	20240313	185300	103056610	4085	4085	4085	4085	0
110	20240313	185200	103056610	4085	4085	4085	4085	0
111	20240313	185100	103056610	4085	4085	4085	4085	0
112	20240313	185000	103056610	4085	4085	4085	4085	0
113	20240313	184900	103056610	4085	4085	4085	4085	0
114	20240313	184800	103056610	4085	4085	4085	4085	0
115	20240313	184700	103056610	4085	4085	4085	4085	0
116	20240313	184600	103056610	4085	4085	4085	4085	0
117	20240313	184500	103056610	4085	4085	4085	4085	0
118	20240313	184400	103056610	4085	4085	4085	4085	0
119	20240313	184300	103056610	4085	4085	4085	4085	0
120	20240313	184200	103056610	4085	4085	4085	4085	0
121	20240313	184100	103056610	4085	4085	4085	4085	0
122	20240313	184000	103056610	4085	4085	4085	4085	20
123	20240313	183900	103056610	4085	4085	4085	4085	0
124	20240313	183800	103056610	4085	4085	4085	4085	0
125	20240313	183700	103056610	4085	4085	4085	4085	0
126	20240313	183600	103056610	4085	4085	4085	4085	0
127	20240313	183500	103056610	4085	4085	4085	4085	0
128	20240313	183400	103056610	4085	4085	4085	4085	0
129	20240313	183300	103056610	4085	4085	4085	4085	0
130	20240313	183200	103056610	4085	4085	4085	4085	0
131	20240313	183100	103056610	4085	4085	4085	4085	0
132	20240313	183000	103056610	4085	4085	4085	4085	0
133	20240313	182900	103056610	4085	4085	4085	4085	0
134	20240313	182800	103056610	4085	4085	4085	4085	0
135	20240313	182700	103056610	4085	4085	4085	4085	0
136	20240313	182600	103056610	4085	4085	4085	4085	0
137	20240313	182500	103056610	4085	4085	4085	4085	0
138	20240313	182400	103056610	4085	4085	4085	4085	0
139	20240313	182300	103056610	4085	4085	4085	4085	0
140	20240313	182200	103056610	4085	4085	4085	4085	0
141	20240313	182100	103056610	4085	4085	4085	4085	0
142	20240313	182000	103056610	4085	4085	4085	4085	0
143	20240313	181900	103056610	4085	4085	4085	4085	0
144	20240313	181800	103056610	4085	4085	4085	4085	0
145	20240313	181700	103056610	4085	4085	4085	4085	0
146	20240313	181600	103056610	4085	4085	4085	4085	0
147	20240313	181500	103056610	4085	4085	4085	4085	0
148	20240313	181400	103056610	4085	4085	4085	4085	0
149	20240313	181300	103056610	4085	4085	4085	4085	0
150	20240313	181200	103056610	4085	4085	4085	4085	0
151	20240313	181100	103056610	4085	4085	4085	4085	0
152	20240313	181000	103056610	4085	4085	4085	4085	20
153	20240313	180900	103056610	4085	4085	4085	4085	0
154	20240313	180800	103056610	4085	4085	4085	4085	0
155	20240313	180700	103056610	4085	4085	4085	4085	0
156	20240313	180600	103056610	4085	4085	4085	4085	0
157	20240313	180500	103056610	4085	4085	4085	4085	0
158	20240313	180400	103056610	4085	4085	4085	4085	0
159	20240313	180300	103056610	4085	4085	4085	4085	0
160	20240313	180200	103056610	4085	4085	4085	4085	0
161	20240313	180100	103056610	4085	4085	4085	4085	0
162	20240313	180000	103056610	4085	4085	4085	4085	0
163	20240313	175900	103056610	4085	4085	4085	4085	0
164	20240313	175800	103056610	4085	4085	4085	4085	0
165	20240313	175700	103056610	4085	4085	4085	4085	0
166	20240313	175600	103056610	4085	4085	4085	4085	0
167	20240313	175500	103056610	4085	4085	4085	4085	0
168	20240313	175400	103056610	4085	4085	4085	4085	0
169	20240313	175300	103056610	4085	4085	4085	4085	0
170	20240313	175200	103056610	4085	4085	4085	4085	0
171	20240313	175100	103056610	4085	4085	4085	4085	0
172	20240313	175000	103056610	4085	4085	4085	4085	0
173	20240313	174900	103056610	4085	4085	4085	4085	0
174	20240313	174800	103056610	4085	4085	4085	4085	0
175	20240313	174700	103056610	4085	4085	4085	4085	0
176	20240313	174600	103056610	4085	4085	4085	4085	0
177	20240313	174500	103056610	4085	4085	4085	4085	0
178	20240313	174400	103056610	4085	4085	4085	4085	0
179	20240313	174300	103056610	4085	4085	4085	4085	0
180	20240313	174200	103056610	4085	4085	4085	4085	0
181	20240313	174100	103056610	4085	4085	4085	4085	0
182	20240313	174000	103056610	4085	4085	4085	4085	20
183	20240313	173900	103056610	4085	4085	4085	4085	0
184	20240313	173800	103056610	4085	4085	4085	4085	0
185	20240313	173700	103056610	4085	4085	4085	4085	0
186	20240313	173600	103056610	4085	4085	4085	4085	0
187	20240313	173500	103056610	4085	4085	4085	4085	0
188	20240313	173400	103056610	4085	4085	4085	4085	0
189	20240313	173300	103056610	4085	4085	4085	4085	0
190	20240313	173200	103056610	4085	4085	4085	4085	0
191	20240313	173100	103056610	4085	4085	4085	4085	0
192	20240313	173000	103056610	4085	4085	4085	4085	0
193	20240313	172900	103056610	4085	4085	4085	4085	0
194	20240313	172800	103056610	4085	4085	4085	4085	0
195	20240313	172700	103056610	4085	4085	4085	4085	0
196	20240313	172600	103056610	4085	4085	4085	4085	0
197	20240313	172500	103056610	4085	4085	4085	4085	0
198	20240313	172400	103056610	4085	4085	4085	4085	0
199	20240313	172300	103056610	4085	4085	4085	4085	0
200	20240313	172200	103056610	4085	4085	4085	4085	0
201	20240313	172100	103056610	4085	4085	4085	4085	0
202	20240313	172000	103056610	4085	4085	4085	4085	0
203	20240313	171900	103056610	4085	4085	4085	4085	0
204	20240313	171800	103056610	4085	4085	4085	4085	0
205	20240313	171700	103056610	4085	4085	4085	4085	0
206	20240313	171600	103056610	4085	4085	4085	4085	0
207	20240313	171500	103056610	4085	4085	4085	4085	0
208	20240313	171400	103056610	4085	4085	4085	4085	0
209	20240313	171300	103056610	4085	4085	4085	4085	0
210	20240313	171200	103056610	4085	4085	4085	4085	0
211	20240313	171100	103056610	4085	4085	4085	4085	0
212	20240313	171000	103056610	4085	4085	4085	4085	20
213	20240313	170900	103056610	4085	4085	4085	4085	0
214	20240313	170800	103056610	4085	4085	4085	4085	0
215	20240313	170700	103056610	4085	4085	4085	4085	0
216	20240313	170600	103056610	4085	4085	4085	4085	0
217	20240313	170500	103056610	4085	4085	4085	4085	0
218	20240313	170400	103056610	4085	4085	4085	4085	0
219	20240313	170300	103056610	4085	4085	4085	4085	0
220	20240313	170200	103056610	4085	4085	4085	4085	0
221	20240313	170100	103056610	4085	4085	4085	4085	0
222	20240313	170000	103056610	4085	4085	4085	4085	0
223	20240313	165900	103056610	4085	4085	4085	4085	0
224	20240313	165800	103056610	4085	4085	4085	4085	0
225	20240313	165700	103056610	4085	4085	4085	4085	0
226	20240313	165600	103056610	4085	4085	4085	4085	0
227	20240313	165500	103056610	4085	4085	4085	4085	0
228	20240313	165400	103056610	4085	4085	4085	4085	0
229	20240313	165300	103056610	4085	4085	4085	4085	0
230	20240313	165200	103056610	4085	4085	4085	4085	0
231	20240313	165100	103056610	4085	4085	4085	4085	0
232	20240313	165000	103056610	4085	4085	4085	4085	0
233	20240313	164900	103056610	4085	4085	4085	4085	0
234	20240313	164800	103056610	4085	4085	4085	4085	0
235	20240313	164700	103056610	4085	4085	4085	4085	0
236	20240313	164600	103056610	4085	4085	4085	4085	0
237	20240313	164500	103056610	4085	4085	4085	4085	0
238	20240313	164400	103056610	4085	4085	4085	4085	0
239	20240313	164300	103056610	4085	4085	4085	4085	0
240	20240313	164200	103056610	4085	4085	4085	4085	0
241	20240313	164100	103056610	4085	4085	4085	4085	0
242	20240313	164000	103056610	4085	4085	4085	4085	20
243	20240313	163900	103056610	4085	4085	4085	4085	0
244	20240313	163800	103056610	4085	4085	4085	4085	0
245	20240313	163700	103056610	4085	4085	4085	4085	0
246	20240313	163600	103056610	4085	4085	4085	4085	0
247	20240313	163500	103056610	4085	4085	4085	4085	0
248	20240313	163400	103056610	4085	4085	4085	4085	0
249	20240313	163300	103056610	4085	4085	4085	4085	0
250	20240313	163200	103056610	4085	4085	4085	4085	0
251	20240313	163100	103056610	4085	4085	4085	4085	0
252	20240313	163000	103056610	4085	4085	4085	4085	0
253	20240313	162900	103056610	4085	4085	4085	4085	0
254	20240313	162800	103056610	4085	4085	4085	4085	0
255	20240313	162700	103056610	4085	4085	4085	4085	0
256	20240313	162600	103056610	4085	4085	4085	4085	0
257	20240313	162500	103056610	4085	4085	4085	4085	0
258	20240313	162400	103056610	4085	4085	4085	4085	0
259	20240313	162300	103056610	4085	4085	4085	4085	0
260	20240313	162200	103056610	4085	4085	4085	4085	0
261	20240313	162100	103056610	4085	4085	4085	4085	0
262	20240313	162000	103056610	4085	4085	4085	4085	0
263	20240313	161900	103056610	4085	4085	4085	4085	0
264	20240313	161800	103056610	4085	4085	4085	4085	0
265	20240313	161700	103056610	4085	4085	4085	4085	0
266	20240313	161600	103056610	4085	4085	4085	4085	0
267	20240313	161500	103056610	4085	4085	4085	4085	0
268	20240313	161400	103056610	4085	4085	4085	4085	0
269	20240313	161300	103056610	4085	4085	4085	4085	0
270	20240313	161200	103056610	4085	4085	4085	4085	0
271	20240313	161100	103056610	4085	4085	4085	4085	0
272	20240313	161000	103056610	4085	4085	4085	4085	20
273	20240313	160900	103056610	4085	4085	4085	4085	0
274	20240313	160800	103056610	4085	4085	4085	4085	0
275	20240313	160700	103056610	4085	4085	4085	4085	0
276	20240313	160600	103056610	4085	4085	4085	4085	0
277	20240313	160500	103056610	4085	4085	4085	4085	0
278	20240313	160400	103056610	4085	4085	4085	4085	0
279	20240313	160300	103056610	4085	4085	4085	4085	0
280	20240313	160200	103056610	4085	4085	4085	4085	0
281	20240313	160100	103056610	4085	4085	4085	4085	0
282	20240313	160000	103056610	4085	4085	4085	4085	0
283	20240313	155900	103056610	4085	4085	4085	4085	0
284	20240313	155800	103056610	4085	4085	4085	4085	0
285	20240313	155700	103056610	4085	4085	4085	4085	0
286	20240313	155600	103056610	4085	4085	4085	4085	0
287	20240313	155500	103056610	4085	4085	4085	4085	0
288	20240313	155400	103056610	4085	4085	4085	4085	0
289	20240313	155300	103056610	4085	4085	4085	4085	0
290	20240313	155200	103056610	4085	4085	4085	4085	0
291	20240313	155100	103056610	4085	4085	4085	4085	0
292	20240313	155000	103056610	4085	4085	4085	4085	0
293	20240313	154900	103056610	4085	4085	4085	4085	0
294	20240313	154800	103056610	4085	4085	4085	4085	0
295	20240313	154700	103056610	4085	4085	4085	4085	0
296	20240313	154600	103056610	4085	4085	4085	4085	0
297	20240313	154500	103056610	4085	4085	4085	4085	0
298	20240313	154400	103056610	4085	4085	4085	4085	0
299	20240313	154300	103056610	4085	4085	4085	4085	0
300	20240313	154200	103056610	4085	4085	4085	4085	0
301	20240313	154100	103056610	4085	4085	4085	4085	0
302	20240313	154000	103056610	4085	4085	4085	4085	20
303	20240313	153900	103056610	4085	4085	4085	4085	0
304	20240313	153800	103056610	4085	4085	4085	4085	0
305	20240313	153700	103056610	4085	4085	4085	4085	0
306	20240313	153600	103056610	4085	4085	4085	4085	0
307	20240313	153500	103056610	4085	4085	4085	4085	0
308	20240313	153400	103056610	4085	4085	4085	4085	0
309	20240313	153300	103056610	4085	4085	4085	4085	0
310	20240313	153200	103056610	4085	4085	4085	4085	0
311	20240313	153100	103056610	4085	4085	4085	4085	0
312	20240313	153000	103056610	4085	4085	4085	4085	20
313	20240313	152900	102974910	4085	4085	4085	4085	0
314	20240313	152800	102974910	4085	4085	4085	4085	0
315	20240313	152700	102974910	4085	4085	4085	4085	0
316	20240313	152600	102974910	4085	4085	4085	4085	0
317	20240313	152500	102974910	4085	4085	4085	4085	0
318	20240313	152400	102974910	4085	4085	4085	4085	0
319	20240313	152300	102974910	4085	4085	4085	4085	0
320	20240313	152200	102974910	4085	4085	4085	4085	0
321	20240313	152100	102974910	4085	4085	4085	4085	0
322	20240313	152000	102974910	4085	4085	4085	4085	0
323	20240313	151900	102974910	4085	4065	4085	4065	24
324	20240313	151800	102877330	4060	4080	4080	4060	81
325	20240313	151700	102547250	4060	4060	4060	4060	54
326	20240313	151600	102328010	4080	4080	4080	4080	8
327	20240313	151500	102295370	4080	4080	4080	4080	50
328	20240313	151400	102091370	4085	4085	4085	4085	0
329	20240313	151300	102091370	4085	4085	4085	4085	1
330	20240313	151200	102087285	4060	4060	4060	4060	12
331	20240313	151100	102038565	4060	4060	4060	4060	121
332	20240313	151000	101547305	4055	4065	4065	4055	309
333	20240313	150900	100292850	4065	4080	4080	4065	276
334	20240313	150800	99167230	4080	4080	4080	4080	0
335	20240313	150700	99167230	4080	4080	4080	4080	4
336	20240313	150600	99150910	4065	4065	4065	4065	3
337	20240313	150500	99138715	4060	4060	4060	4060	108
338	20240313	150400	98700235	4080	4080	4080	4080	0
339	20240313	150300	98700235	4080	4080	4080	4080	5
340	20240313	150200	98679835	4060	4060	4060	4060	0
341	20240313	150100	98679835	4060	4060	4060	4060	0
342	20240313	150000	98679835	4060	4060	4060	4060	0
343	20240313	145900	98679835	4060	4060	4060	4060	0
344	20240313	145800	98679835	4060	4060	4060	4060	34
345	20240313	145700	98541795	4060	4060	4060	4060	809
346	20240313	145600	95257255	4060	4060	4060	4060	0
347	20240313	145500	95257255	4060	4060	4060	4060	0
348	20240313	145400	95257255	4060	4060	4060	4060	0
349	20240313	145300	95257255	4060	4060	4060	4060	0
350	20240313	145200	95257255	4060	4060	4060	4060	31
351	20240313	145100	95131395	4060	4060	4060	4060	0
352	20240313	145000	95131395	4060	4060	4060	4060	27
353	20240313	144900	95021775	4065	4065	4065	4065	128
354	20240313	144800	94501455	4065	4065	4065	4065	0
355	20240313	144700	94501455	4065	4065	4065	4065	36
356	20240313	144600	94355115	4070	4070	4070	4070	0
357	20240313	144500	94355115	4070	4070	4070	4070	0
358	20240313	144400	94355115	4070	4070	4070	4070	20
359	20240313	144300	94273715	4065	4065	4065	4065	52
360	20240313	144200	94062335	4065	4070	4070	4065	1269
361	20240313	144100	88903750	4065	4065	4065	4065	0
362	20240313	144000	88903750	4065	4065	4065	4065	0
363	20240313	143900	88903750	4065	4065	4065	4065	0
364	20240313	143800	88903750	4065	4065	4065	4065	0
365	20240313	143700	88903750	4065	4065	4065	4065	0
366	20240313	143600	88903750	4065	4065	4065	4065	5
367	20240313	143500	88883425	4065	4070	4070	4065	1529
368	20240313	143400	82668030	4070	4070	4070	4070	35
369	20240313	143300	82525580	4070	4070	4070	4070	2
370	20240313	143200	82517440	4070	4070	4070	4070	203
371	20240313	143100	81691230	4070	4070	4070	4070	57
372	20240313	143000	81459240	4070	4070	4070	4070	2
373	20240313	142900	81451100	4070	4070	4070	4070	2
374	20240313	142800	81442960	4070	4070	4070	4070	2
375	20240313	142700	81434820	4070	4070	4070	4070	27
376	20240313	142600	81324930	4070	4070	4070	4070	2
377	20240313	142500	81316790	4065	4070	4070	4065	410
378	20240313	142400	79650130	4065	4065	4065	4065	0
379	20240313	142300	79650130	4065	4065	4065	4065	0
380	20240313	142200	79650130	4065	4065	4065	4065	0
381	20240313	142100	79650130	4065	4065	4065	4065	0
382	20240313	142000	79650130	4065	4065	4065	4065	0
383	20240313	141900	79650130	4065	4065	4065	4065	0
384	20240313	141800	79650130	4065	4065	4065	4065	0
385	20240313	141700	79650130	4065	4065	4065	4065	0
386	20240313	141600	79650130	4065	4070	4070	4065	817
387	20240313	141500	76325190	4070	4070	4070	4070	0
388	20240313	141400	76325190	4070	4070	4070	4070	0
389	20240313	141300	76325190	4070	4070	4070	4070	0
390	20240313	141200	76325190	4070	4075	4075	4070	18
391	20240313	141100	76251895	4075	4075	4075	4075	0
392	20240313	141000	76251895	4075	4075	4075	4075	86
393	20240313	140900	75901445	4095	4095	4095	4095	0
394	20240313	140800	75901445	4095	4095	4095	4095	1
395	20240313	140700	75897350	4095	4095	4095	4095	0
396	20240313	140600	75897350	4095	4095	4095	4095	0
397	20240313	140500	75897350	4095	4095	4095	4095	0
398	20240313	140400	75897350	4095	4095	4095	4095	3
399	20240313	140300	75885065	4090	4090	4090	4090	0
400	20240313	140200	75885065	4090	4090	4090	4090	100
401	20240313	140100	75476065	4090	4090	4090	4090	0
402	20240313	140000	75476065	4090	4090	4090	4090	0
403	20240313	135900	75476065	4090	4090	4090	4090	0
404	20240313	135800	75476065	4090	4090	4090	4090	0
405	20240313	135700	75476065	4090	4090	4090	4090	80
406	20240313	135600	75148865	4085	4085	4085	4085	0
407	20240313	135500	75148865	4085	4085	4085	4085	2
408	20240313	135400	75140695	4085	4085	4085	4085	0
409	20240313	135300	75140695	4085	4085	4085	4085	0
410	20240313	135200	75140695	4085	4085	4085	4085	0
411	20240313	135100	75140695	4085	4085	4085	4085	0
412	20240313	135000	75140695	4085	4085	4085	4085	1
413	20240313	134900	75136610	4070	4070	4070	4070	0
414	20240313	134800	75136610	4070	4070	4070	4070	15
415	20240313	134700	75075560	4070	4070	4070	4070	100
416	20240313	134600	74668560	4070	4070	4070	4070	0
417	20240313	134500	74668560	4070	4070	4070	4070	0
418	20240313	134400	74668560	4070	4070	4070	4070	0
419	20240313	134300	74668560	4070	4070	4070	4070	150
420	20240313	134200	74058060	4070	4070	4070	4070	0
421	20240313	134100	74058060	4070	4070	4070	4070	0
422	20240313	134000	74058060	4070	4070	4070	4070	155
423	20240313	133900	73427210	4070	4070	4070	4070	0
424	20240313	133800	73427210	4070	4070	4070	4070	0
425	20240313	133700	73427210	4070	4070	4070	4070	0
426	20240313	133600	73427210	4070	4070	4070	4070	0
427	20240313	133500	73427210	4070	4070	4070	4070	100
428	20240313	133400	73020210	4070	4070	4070	4070	0
429	20240313	133300	73020210	4070	4070	4070	4070	0
430	20240313	133200	73020210	4070	4070	4070	4070	0
431	20240313	133100	73020210	4070	4070	4070	4070	0
432	20240313	133000	73020210	4070	4070	4070	4070	0
433	20240313	132900	73020210	4070	4070	4070	4070	0
434	20240313	132800	73020210	4070	4070	4070	4070	0
435	20240313	132700	73020210	4070	4070	4070	4070	0
436	20240313	132600	73020210	4070	4070	4070	4070	64
437	20240313	132500	72759730	4070	4070	4070	4070	137
438	20240313	132400	72202140	4070	4075	4075	4070	100
439	20240313	132300	71795135	4095	4095	4095	4095	0
440	20240313	132200	71795135	4095	4095	4095	4095	0
441	20240313	132100	71795135	4095	4095	4095	4095	0
442	20240313	132000	71795135	4095	4095	4095	4095	0
443	20240313	131900	71795135	4095	4095	4095	4095	0
444	20240313	131800	71795135	4095	4095	4095	4095	1
445	20240313	131700	71791040	4070	4070	4070	4070	43
446	20240313	131600	71616030	4075	4075	4075	4075	27
447	20240313	131500	71506005	4070	4070	4070	4070	0
448	20240313	131400	71506005	4070	4075	4075	4070	216
449	20240313	131300	70626520	4075	4075	4075	4075	0
450	20240313	131200	70626520	4075	4075	4075	4075	0
451	20240313	131100	70626520	4075	4075	4075	4075	500
452	20240313	131000	68589020	4100	4095	4100	4095	4
453	20240313	130900	68572635	4080	4080	4080	4080	0
454	20240313	130800	68572635	4080	4080	4080	4080	44
455	20240313	130700	68393115	4095	4095	4095	4095	50
456	20240313	130600	68188365	4090	4090	4090	4090	0
457	20240313	130500	68188365	4090	4090	4090	4090	0
458	20240313	130400	68188365	4090	4090	4090	4090	0
459	20240313	130300	68188365	4090	4090	4090	4090	0
460	20240313	130200	68188365	4090	4090	4090	4090	3
461	20240313	130100	68176095	4090	4090	4090	4090	3
462	20240313	130000	68163825	4080	4080	4080	4080	99
463	20240313	125900	67759905	4080	4080	4080	4080	3
464	20240313	125800	67747665	4075	4075	4075	4075	50
465	20240313	125700	67543915	4090	4090	4090	4090	0
466	20240313	125600	67543915	4090	4090	4090	4090	0
467	20240313	125500	67543915	4090	4090	4090	4090	0
468	20240313	125400	67543915	4090	4090	4090	4090	1
469	20240313	125300	67539825	4090	4090	4090	4090	1
470	20240313	125200	67535735	4075	4075	4075	4075	4
471	20240313	125100	67519435	4075	4075	4075	4075	0
472	20240313	125000	67519435	4075	4075	4075	4075	50
473	20240313	124900	67315685	4080	4080	4080	4080	122
474	20240313	124800	66817925	4080	4080	4080	4080	30
475	20240313	124700	66695525	4075	4075	4075	4075	5
476	20240313	124600	66675150	4075	4075	4075	4075	4
477	20240313	124500	66658850	4080	4080	4080	4080	130
478	20240313	124400	66128450	4080	4080	4080	4080	0
479	20240313	124300	66128450	4080	4080	4080	4080	0
480	20240313	124200	66128450	4080	4080	4080	4080	23
481	20240313	124100	66034610	4080	4080	4080	4080	14
482	20240313	124000	65977490	4075	4075	4075	4075	0
483	20240313	123900	65977490	4075	4075	4075	4075	0
484	20240313	123800	65977490	4075	4075	4075	4075	1
485	20240313	123700	65973415	4070	4070	4070	4070	0
486	20240313	123600	65973415	4070	4070	4070	4070	0
487	20240313	123500	65973415	4070	4070	4070	4070	0
488	20240313	123400	65973415	4070	4070	4070	4070	133
489	20240313	123300	65432105	4070	4070	4070	4070	8
490	20240313	123200	65399545	4065	4075	4075	4065	1429
491	20240313	123100	59588980	4075	4075	4075	4075	0
492	20240313	123000	59588980	4075	4075	4075	4075	0
493	20240313	122900	59588980	4075	4075	4075	4075	0
494	20240313	122800	59588980	4075	4075	4075	4075	1
495	20240313	122700	59584905	4075	4075	4075	4075	0
496	20240313	122600	59584905	4075	4075	4075	4075	3
497	20240313	122500	59572680	4070	4070	4070	4070	0
498	20240313	122400	59572680	4070	4075	4075	4065	1156
499	20240313	122300	54868615	4075	4075	4075	4075	0
500	20240313	122200	54868615	4075	4075	4075	4075	0
501	20240313	122100	54868615	4075	4075	4075	4075	0
502	20240313	122000	54868615	4075	4075	4075	4075	0
503	20240313	121900	54868615	4075	4075	4075	4075	0
504	20240313	121800	54868615	4075	4075	4075	4075	0
505	20240313	121700	54868615	4075	4075	4075	4075	0
506	20240313	121600	54868615	4075	4075	4075	4075	0
507	20240313	121500	54868615	4075	4075	4075	4075	0
508	20240313	121400	54868615	4075	4075	4075	4075	0
509	20240313	121300	54868615	4075	4075	4075	4075	0
510	20240313	121200	54868615	4075	4075	4075	4075	0
511	20240313	121100	54868615	4075	4080	4080	4075	99
512	20240313	121000	54465090	4100	4100	4100	4100	0
513	20240313	120900	54465090	4100	4100	4100	4100	0
514	20240313	120800	54465090	4100	4100	4100	4100	5
515	20240313	120700	54444590	4075	4075	4075	4075	0
516	20240313	120600	54444590	4075	4075	4075	4075	0
517	20240313	120500	54444590	4075	4075	4075	4075	0
518	20240313	120400	54444590	4075	4075	4075	4075	0
519	20240313	120300	54444590	4075	4075	4075	4075	0
520	20240313	120200	54444590	4075	4075	4075	4075	0
521	20240313	120100	54444590	4075	4075	4075	4075	0
522	20240313	120000	54444590	4075	4075	4075	4075	0
523	20240313	115900	54444590	4075	4085	4085	4075	13
524	20240313	115800	54391605	4100	4100	4100	4100	0
525	20240313	115700	54391605	4100	4100	4100	4100	0
526	20240313	115600	54391605	4100	4100	4100	4100	0
527	20240313	115500	54391605	4100	4075	4100	4075	4
528	20240313	115400	54375230	4100	4100	4100	4100	0
529	20240313	115300	54375230	4100	4100	4100	4100	0
530	20240313	115200	54375230	4100	4100	4100	4100	0
531	20240313	115100	54375230	4100	4100	4100	4100	0
532	20240313	115000	54375230	4100	4100	4100	4100	0
533	20240313	114900	54375230	4100	4100	4100	4100	0
534	20240313	114800	54375230	4100	4100	4100	4100	10
535	20240313	114700	54334230	4075	4075	4075	4075	0
536	20240313	114600	54334230	4075	4080	4080	4075	176
537	20240313	114500	53616760	4080	4075	4080	4075	186
538	20240313	114400	52858115	4075	4085	4085	4075	527
539	20240313	114300	50707720	4090	4090	4090	4090	22
540	20240313	114200	50617740	4090	4090	4090	4090	0
541	20240313	114100	50617740	4090	4090	4090	4090	0
542	20240313	114000	50617740	4090	4090	4090	4090	9
543	20240313	113900	50580930	4095	4095	4095	4095	2
544	20240313	113800	50572740	4090	4090	4090	4090	0
545	20240313	113700	50572740	4090	4090	4090	4090	2
546	20240313	113600	50564560	4090	4090	4090	4090	2
547	20240313	113500	50556380	4090	4100	4100	4090	65
548	20240313	113400	50289900	4095	4095	4095	4095	0
549	20240313	113300	50289900	4095	4095	4095	4095	4
550	20240313	113200	50273520	4090	4090	4090	4090	5
551	20240313	113100	50253070	4090	4090	4090	4090	5
552	20240313	113000	50232620	4090	4095	4095	4090	134
553	20240313	112900	49683910	4100	4100	4100	4100	0
554	20240313	112800	49683910	4100	4100	4100	4100	0
555	20240313	112700	49683910	4100	4100	4100	4100	0
556	20240313	112600	49683910	4100	4100	4100	4100	0
557	20240313	112500	49683910	4100	4100	4100	4100	0
558	20240313	112400	49683910	4100	4100	4100	4100	0
559	20240313	112300	49683910	4100	4100	4100	4100	0
560	20240313	112200	49683910	4100	4100	4100	4100	0
561	20240313	112100	49683910	4100	4100	4100	4100	0
562	20240313	112000	49683910	4100	4100	4100	4100	0
563	20240313	111900	49683910	4100	4100	4100	4100	55
564	20240313	111800	49458410	4100	4100	4100	4100	0
565	20240313	111700	49458410	4100	4100	4100	4100	8
566	20240313	111600	49425610	4100	4100	4100	4100	7
567	20240313	111500	49396910	4100	4100	4100	4100	207
568	20240313	111400	48548210	4110	4110	4110	4110	1
569	20240313	111300	48544100	4110	4110	4110	4110	1
570	20240313	111200	48539990	4110	4110	4110	4110	0
571	20240313	111100	48539990	4110	4110	4110	4110	2
572	20240313	111000	48531770	4110	4110	4110	4110	0
573	20240313	110900	48531770	4110	4110	4110	4110	0
574	20240313	110800	48531770	4110	4110	4110	4110	0
575	20240313	110700	48531770	4110	4110	4110	4110	0
576	20240313	110600	48531770	4110	4110	4110	4110	0
577	20240313	110500	48531770	4110	4110	4110	4110	0
578	20240313	110400	48531770	4110	4110	4110	4110	112
579	20240313	110300	48071450	4110	4120	4120	4110	183
580	20240313	110200	47317550	4115	4115	4115	4115	0
581	20240313	110100	47317550	4115	4115	4115	4115	0
582	20240313	110000	47317550	4115	4115	4115	4115	0
583	20240313	105900	47317550	4115	4115	4115	4115	0
584	20240313	105800	47317550	4115	4115	4115	4115	0
585	20240313	105700	47317550	4115	4115	4115	4115	0
586	20240313	105600	47317550	4115	4115	4115	4115	0
587	20240313	105500	47317550	4115	4115	4115	4115	0
588	20240313	105400	47317550	4115	4115	4115	4115	0
589	20240313	105300	47317550	4115	4115	4115	4115	0
590	20240313	105200	47317550	4115	4115	4115	4115	4
591	20240313	105100	47301090	4110	4110	4110	4110	0
592	20240313	105000	47301090	4110	4110	4110	4110	4
593	20240313	104900	47284650	4110	4110	4110	4110	4
594	20240313	104800	47268210	4110	4115	4115	4110	116
595	20240313	104700	46790890	4120	4120	4120	4120	0
596	20240313	104600	46790890	4120	4130	4130	4120	94
597	20240313	104500	46402790	4130	4130	4130	4130	1
598	20240313	104400	46398660	4130	4130	4130	4130	0
599	20240313	104300	46398660	4130	4130	4130	4130	0
600	20240313	104200	46398660	4130	4130	4130	4130	0
601	20240313	104100	46398660	4130	4130	4130	4130	0
602	20240313	104000	46398660	4130	4130	4130	4130	0
603	20240313	103900	46398660	4130	4130	4130	4130	10
604	20240313	103800	46357360	4125	4125	4125	4125	1
605	20240313	103700	46353235	4110	4110	4110	4110	0
606	20240313	103600	46353235	4110	4110	4110	4110	0
607	20240313	103500	46353235	4110	4110	4110	4110	0
608	20240313	103400	46353235	4110	4110	4110	4110	0
609	20240313	103300	46353235	4110	4110	4110	4110	0
610	20240313	103200	46353235	4110	4110	4110	4110	10
611	20240313	103100	46312135	4130	4130	4130	4130	30
612	20240313	103000	46188235	4085	4085	4085	4085	0
613	20240313	102900	46188235	4085	4115	4125	4085	1332
614	20240313	102800	40699165	4115	4115	4115	4115	0
615	20240313	102700	40699165	4115	4115	4115	4115	0
616	20240313	102600	40699165	4115	4115	4115	4115	200
617	20240313	102500	39876165	4105	4105	4105	4105	0
618	20240313	102400	39876165	4105	4105	4105	4105	20
619	20240313	102300	39794065	4095	4095	4095	4095	0
620	20240313	102200	39794065	4095	4095	4095	4095	1
621	20240313	102100	39789970	4085	4085	4085	4085	465
622	20240313	102000	37890445	4090	4090	4090	4090	0
623	20240313	101900	37890445	4090	4090	4090	4090	1
624	20240313	101800	37886355	4085	4085	4085	4085	0
625	20240313	101700	37886355	4085	4085	4090	4085	6
626	20240313	101600	37861840	4085	4085	4085	4085	0
627	20240313	101500	37861840	4085	4085	4085	4085	115
628	20240313	101400	37392065	4090	4090	4090	4090	0
629	20240313	101300	37392065	4090	4090	4090	4090	0
630	20240313	101200	37392065	4090	4090	4090	4090	114
631	20240313	101100	36925805	4090	4090	4090	4090	16
632	20240313	101000	36860365	4090	4090	4090	4090	1
633	20240313	100900	36856275	4085	4085	4085	4085	0
634	20240313	100800	36856275	4085	4085	4085	4085	0
635	20240313	100700	36856275	4085	4085	4085	4085	0
636	20240313	100600	36856275	4085	4085	4085	4085	0
637	20240313	100500	36856275	4085	4085	4085	4085	0
638	20240313	100400	36856275	4085	4085	4085	4085	0
639	20240313	100300	36856275	4085	4085	4085	4085	0
640	20240313	100200	36856275	4085	4085	4085	4085	0
641	20240313	100100	36856275	4085	4070	4085	4070	779
642	20240313	100000	33683845	4050	4070	4070	4050	590
643	20240313	095900	31293900	4040	4040	4040	4040	0
644	20240313	095800	31293900	4040	4100	4100	4030	5008
645	20240313	095700	10951425	4120	4120	4120	4120	10
646	20240313	095600	10910225	4120	4120	4120	4120	0
647	20240313	095500	10910225	4120	4120	4120	4120	0
648	20240313	095400	10910225	4120	4120	4120	4120	0
649	20240313	095300	10910225	4120	4120	4120	4120	0
650	20240313	095200	10910225	4120	4120	4120	4120	101
651	20240313	095100	10494105	4120	4120	4120	4120	0
652	20240313	095000	10494105	4120	4120	4120	4120	0
653	20240313	094900	10494105	4120	4120	4120	4120	0
654	20240313	094800	10494105	4120	4120	4120	4120	0
655	20240313	094700	10494105	4120	4120	4120	4120	0
656	20240313	094600	10494105	4120	4120	4120	4120	0
657	20240313	094500	10494105	4120	4120	4120	4120	0
658	20240313	094400	10494105	4120	4120	4120	4120	0
659	20240313	094300	10494105	4120	4120	4120	4120	3
660	20240313	094200	10481745	4090	4090	4090	4090	0
661	20240313	094100	10481745	4090	4090	4090	4090	0
662	20240313	094000	10481745	4090	4090	4090	4090	0
663	20240313	093900	10481745	4090	4095	4095	4090	67
664	20240313	093800	10207690	4095	4095	4095	4095	0
665	20240313	093700	10207690	4095	4095	4095	4095	0
666	20240313	093600	10207690	4095	4095	4095	4095	0
667	20240313	093500	10207690	4095	4095	4095	4095	0
668	20240313	093400	10207690	4095	4095	4095	4095	0
669	20240313	093300	10207690	4095	4095	4095	4095	0
670	20240313	093200	10207690	4095	4095	4095	4095	0
671	20240313	093100	10207690	4095	4095	4095	4095	97
672	20240313	093000	9810475	4095	4095	4095	4095	114
673	20240313	092900	9343645	4100	4100	4100	4100	680
674	20240313	092800	6555645	4100	4100	4100	4100	12
675	20240313	092700	6506445	4100	4100	4100	4100	0
676	20240313	092600	6506445	4100	4100	4100	4100	0
677	20240313	092500	6506445	4100	4100	4100	4100	0
678	20240313	092400	6506445	4100	4100	4100	4100	0
679	20240313	092300	6506445	4100	4100	4100	4100	10
680	20240313	092200	6465445	4100	4100	4100	4100	20
681	20240313	092100	6383445	4095	4095	4095	4095	0
682	20240313	092000	6383445	4095	4100	4100	4095	9
683	20240313	091900	6346550	4100	4100	4100	4100	5
684	20240313	091800	6326050	4100	4100	4100	4100	1
685	20240313	091700	6321950	4095	4095	4095	4095	0
686	20240313	091600	6321950	4095	4095	4095	4095	2
687	20240313	091500	6313760	4095	4095	4095	4095	51
688	20240313	091400	6104915	4100	4100	4100	4100	0
689	20240313	091300	6104915	4100	4100	4100	4100	1
690	20240313	091200	6100815	4095	4095	4095	4090	792
691	20240313	091100	2858035	4100	4100	4100	4100	0
692	20240313	091000	2858035	4100	4100	4100	4100	0
693	20240313	090900	2858035	4100	4095	4100	4085	504
694	20240313	090800	796445	4095	4100	4100	4095	11
695	20240313	090700	751395	4100	4100	4100	4100	0
696	20240313	090600	751395	4100	4100	4100	4100	104
697	20240313	090500	324995	4100	4100	4100	4100	0
698	20240313	090400	324995	4100	4100	4100	4100	1
699	20240313	090300	320895	4100	4100	4100	4100	0
700	20240313	090200	320895	4100	4100	4100	4100	1
701	20240313	090100	316795	4110	4120	4120	4110	75
702	20240313	090000	8230	4115	4115	4115	4115	2