KissMeData/100590/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	200500	201619570	5040	5040	5040	5040	809
3	20240312	200400	201619570	5040	5040	5040	5040	0
4	20240312	200300	201619570	5040	5040	5040	5040	0
5	20240312	200200	201619570	5040	5040	5040	5040	0
6	20240312	200100	201619570	5040	5040	5040	5040	0
7	20240312	200000	201619570	5040	5040	5040	5040	0
8	20240312	195900	201619570	5040	5040	5040	5040	0
9	20240312	195800	201619570	5040	5040	5040	5040	0
10	20240312	195700	201619570	5040	5040	5040	5040	0
11	20240312	195600	201619570	5040	5040	5040	5040	0
12	20240312	195500	201619570	5040	5040	5040	5040	0
13	20240312	195400	201619570	5040	5040	5040	5040	0
14	20240312	195300	201619570	5040	5040	5040	5040	0
15	20240312	195200	201619570	5040	5040	5040	5040	0
16	20240312	195100	201619570	5040	5040	5040	5040	0
17	20240312	195000	201619570	5040	5040	5040	5040	0
18	20240312	194900	201619570	5040	5040	5040	5040	0
19	20240312	194800	201619570	5040	5040	5040	5040	0
20	20240312	194700	201619570	5040	5040	5040	5040	0
21	20240312	194600	201619570	5040	5040	5040	5040	0
22	20240312	194500	201619570	5040	5040	5040	5040	0
23	20240312	194400	201619570	5040	5040	5040	5040	0
24	20240312	194300	201619570	5040	5040	5040	5040	0
25	20240312	194200	201619570	5040	5040	5040	5040	0
26	20240312	194100	201619570	5040	5040	5040	5040	0
27	20240312	194000	201619570	5040	5040	5040	5040	0
28	20240312	193900	201619570	5040	5040	5040	5040	0
29	20240312	193800	201619570	5040	5040	5040	5040	0
30	20240312	193700	201619570	5040	5040	5040	5040	0
31	20240312	193600	201619570	5040	5040	5040	5040	0
32	20240312	193500	201619570	5040	5040	5040	5040	809
33	20240312	193400	201619570	5040	5040	5040	5040	0
34	20240312	193300	201619570	5040	5040	5040	5040	0
35	20240312	193200	201619570	5040	5040	5040	5040	0
36	20240312	193100	201619570	5040	5040	5040	5040	0
37	20240312	193000	201619570	5040	5040	5040	5040	0
38	20240312	192900	201619570	5040	5040	5040	5040	0
39	20240312	192800	201619570	5040	5040	5040	5040	0
40	20240312	192700	201619570	5040	5040	5040	5040	0
41	20240312	192600	201619570	5040	5040	5040	5040	0
42	20240312	192500	201619570	5040	5040	5040	5040	0
43	20240312	192400	201619570	5040	5040	5040	5040	0
44	20240312	192300	201619570	5040	5040	5040	5040	0
45	20240312	192200	201619570	5040	5040	5040	5040	0
46	20240312	192100	201619570	5040	5040	5040	5040	0
47	20240312	192000	201619570	5040	5040	5040	5040	0
48	20240312	191900	201619570	5040	5040	5040	5040	0
49	20240312	191800	201619570	5040	5040	5040	5040	0
50	20240312	191700	201619570	5040	5040	5040	5040	0
51	20240312	191600	201619570	5040	5040	5040	5040	0
52	20240312	191500	201619570	5040	5040	5040	5040	0
53	20240312	191400	201619570	5040	5040	5040	5040	0
54	20240312	191300	201619570	5040	5040	5040	5040	0
55	20240312	191200	201619570	5040	5040	5040	5040	0
56	20240312	191100	201619570	5040	5040	5040	5040	0
57	20240312	191000	201619570	5040	5040	5040	5040	0
58	20240312	190900	201619570	5040	5040	5040	5040	0
59	20240312	190800	201619570	5040	5040	5040	5040	0
60	20240312	190700	201619570	5040	5040	5040	5040	0
61	20240312	190600	201619570	5040	5040	5040	5040	0
62	20240312	190500	201619570	5040	5040	5040	5040	809
63	20240312	190400	201619570	5040	5040	5040	5040	0
64	20240312	190300	201619570	5040	5040	5040	5040	0
65	20240312	190200	201619570	5040	5040	5040	5040	0
66	20240312	190100	201619570	5040	5040	5040	5040	0
67	20240312	190000	201619570	5040	5040	5040	5040	0
68	20240312	185900	201619570	5040	5040	5040	5040	0
69	20240312	185800	201619570	5040	5040	5040	5040	0
70	20240312	185700	201619570	5040	5040	5040	5040	0
71	20240312	185600	201619570	5040	5040	5040	5040	0
72	20240312	185500	201619570	5040	5040	5040	5040	0
73	20240312	185400	201619570	5040	5040	5040	5040	0
74	20240312	185300	201619570	5040	5040	5040	5040	0
75	20240312	185200	201619570	5040	5040	5040	5040	0
76	20240312	185100	201619570	5040	5040	5040	5040	0
77	20240312	185000	201619570	5040	5040	5040	5040	0
78	20240312	184900	201619570	5040	5040	5040	5040	0
79	20240312	184800	201619570	5040	5040	5040	5040	0
80	20240312	184700	201619570	5040	5040	5040	5040	0
81	20240312	184600	201619570	5040	5040	5040	5040	0
82	20240312	184500	201619570	5040	5040	5040	5040	0
83	20240312	184400	201619570	5040	5040	5040	5040	0
84	20240312	184300	201619570	5040	5040	5040	5040	0
85	20240312	184200	201619570	5040	5040	5040	5040	0
86	20240312	184100	201619570	5040	5040	5040	5040	0
87	20240312	184000	201619570	5040	5040	5040	5040	0
88	20240312	183900	201619570	5040	5040	5040	5040	0
89	20240312	183800	201619570	5040	5040	5040	5040	0
90	20240312	183700	201619570	5040	5040	5040	5040	0
91	20240312	183600	201619570	5040	5040	5040	5040	0
92	20240312	183500	201619570	5040	5040	5040	5040	809
93	20240312	183400	201619570	5040	5040	5040	5040	0
94	20240312	183300	201619570	5040	5040	5040	5040	0
95	20240312	183200	201619570	5040	5040	5040	5040	0
96	20240312	183100	201619570	5040	5040	5040	5040	0
97	20240312	183000	201619570	5040	5040	5040	5040	0
98	20240312	182900	201619570	5040	5040	5040	5040	0
99	20240312	182800	201619570	5040	5040	5040	5040	0
100	20240312	182700	201619570	5040	5040	5040	5040	0
101	20240312	182600	201619570	5040	5040	5040	5040	0
102	20240312	182500	201619570	5040	5040	5040	5040	0
103	20240312	182400	201619570	5040	5040	5040	5040	0
104	20240312	182300	201619570	5040	5040	5040	5040	0
105	20240312	182200	201619570	5040	5040	5040	5040	0
106	20240312	182100	201619570	5040	5040	5040	5040	0
107	20240312	182000	201619570	5040	5040	5040	5040	0
108	20240312	181900	201619570	5040	5040	5040	5040	0
109	20240312	181800	201619570	5040	5040	5040	5040	0
110	20240312	181700	201619570	5040	5040	5040	5040	0
111	20240312	181600	201619570	5040	5040	5040	5040	0
112	20240312	181500	201619570	5040	5040	5040	5040	0
113	20240312	181400	201619570	5040	5040	5040	5040	0
114	20240312	181300	201619570	5040	5040	5040	5040	0
115	20240312	181200	201619570	5040	5040	5040	5040	0
116	20240312	181100	201619570	5040	5040	5040	5040	0
117	20240312	181000	201619570	5040	5040	5040	5040	0
118	20240312	180900	201619570	5040	5040	5040	5040	0
119	20240312	180800	201619570	5040	5040	5040	5040	0
120	20240312	180700	201619570	5040	5040	5040	5040	0
121	20240312	180600	201619570	5040	5040	5040	5040	0
122	20240312	180500	201619570	5040	5040	5040	5040	809
123	20240312	180400	201619570	5040	5040	5040	5040	0
124	20240312	180300	201619570	5040	5040	5040	5040	0
125	20240312	180200	201619570	5040	5040	5040	5040	0
126	20240312	180100	201619570	5040	5040	5040	5040	0
127	20240312	180000	201619570	5040	5040	5040	5040	0
128	20240312	175900	201619570	5040	5040	5040	5040	0
129	20240312	175800	201619570	5040	5040	5040	5040	0
130	20240312	175700	201619570	5040	5040	5040	5040	0
131	20240312	175600	201619570	5040	5040	5040	5040	0
132	20240312	175500	201619570	5040	5040	5040	5040	0
133	20240312	175400	201619570	5040	5040	5040	5040	0
134	20240312	175300	201619570	5040	5040	5040	5040	0
135	20240312	175200	201619570	5040	5040	5040	5040	0
136	20240312	175100	201619570	5040	5040	5040	5040	0
137	20240312	175000	201619570	5040	5040	5040	5040	0
138	20240312	174900	201619570	5040	5040	5040	5040	0
139	20240312	174800	201619570	5040	5040	5040	5040	0
140	20240312	174700	201619570	5040	5040	5040	5040	0
141	20240312	174600	201619570	5040	5040	5040	5040	0
142	20240312	174500	201619570	5040	5040	5040	5040	0
143	20240312	174400	201619570	5040	5040	5040	5040	0
144	20240312	174300	201619570	5040	5040	5040	5040	0
145	20240312	174200	201619570	5040	5040	5040	5040	0
146	20240312	174100	201619570	5040	5040	5040	5040	0
147	20240312	174000	201619570	5040	5040	5040	5040	0
148	20240312	173900	201619570	5040	5040	5040	5040	0
149	20240312	173800	201619570	5040	5040	5040	5040	0
150	20240312	173700	201619570	5040	5040	5040	5040	0
151	20240312	173600	201619570	5040	5040	5040	5040	0
152	20240312	173500	201619570	5040	5040	5040	5040	809
153	20240312	173400	201619570	5040	5040	5040	5040	0
154	20240312	173300	201619570	5040	5040	5040	5040	0
155	20240312	173200	201619570	5040	5040	5040	5040	0
156	20240312	173100	201619570	5040	5040	5040	5040	0
157	20240312	173000	201619570	5040	5040	5040	5040	0
158	20240312	172900	201619570	5040	5040	5040	5040	0
159	20240312	172800	201619570	5040	5040	5040	5040	0
160	20240312	172700	201619570	5040	5040	5040	5040	0
161	20240312	172600	201619570	5040	5040	5040	5040	0
162	20240312	172500	201619570	5040	5040	5040	5040	0
163	20240312	172400	201619570	5040	5040	5040	5040	0
164	20240312	172300	201619570	5040	5040	5040	5040	0
165	20240312	172200	201619570	5040	5040	5040	5040	0
166	20240312	172100	201619570	5040	5040	5040	5040	0
167	20240312	172000	201619570	5040	5040	5040	5040	0
168	20240312	171900	201619570	5040	5040	5040	5040	0
169	20240312	171800	201619570	5040	5040	5040	5040	0
170	20240312	171700	201619570	5040	5040	5040	5040	0
171	20240312	171600	201619570	5040	5040	5040	5040	0
172	20240312	171500	201619570	5040	5040	5040	5040	0
173	20240312	171400	201619570	5040	5040	5040	5040	0
174	20240312	171300	201619570	5040	5040	5040	5040	0
175	20240312	171200	201619570	5040	5040	5040	5040	0
176	20240312	171100	201619570	5040	5040	5040	5040	0
177	20240312	171000	201619570	5040	5040	5040	5040	0
178	20240312	170900	201619570	5040	5040	5040	5040	0
179	20240312	170800	201619570	5040	5040	5040	5040	0
180	20240312	170700	201619570	5040	5040	5040	5040	0
181	20240312	170600	201619570	5040	5040	5040	5040	0
182	20240312	170500	201619570	5040	5040	5040	5040	809
183	20240312	170400	201619570	5040	5040	5040	5040	0
184	20240312	170300	201619570	5040	5040	5040	5040	0
185	20240312	170200	201619570	5040	5040	5040	5040	0
186	20240312	170100	201619570	5040	5040	5040	5040	0
187	20240312	170000	201619570	5040	5040	5040	5040	0
188	20240312	165900	201619570	5040	5040	5040	5040	0
189	20240312	165800	201619570	5040	5040	5040	5040	0
190	20240312	165700	201619570	5040	5040	5040	5040	0
191	20240312	165600	201619570	5040	5040	5040	5040	0
192	20240312	165500	201619570	5040	5040	5040	5040	0
193	20240312	165400	201619570	5040	5040	5040	5040	0
194	20240312	165300	201619570	5040	5040	5040	5040	0
195	20240312	165200	201619570	5040	5040	5040	5040	0
196	20240312	165100	201619570	5040	5040	5040	5040	0
197	20240312	165000	201619570	5040	5040	5040	5040	0
198	20240312	164900	201619570	5040	5040	5040	5040	0
199	20240312	164800	201619570	5040	5040	5040	5040	0
200	20240312	164700	201619570	5040	5040	5040	5040	0
201	20240312	164600	201619570	5040	5040	5040	5040	0
202	20240312	164500	201619570	5040	5040	5040	5040	0
203	20240312	164400	201619570	5040	5040	5040	5040	0
204	20240312	164300	201619570	5040	5040	5040	5040	0
205	20240312	164200	201619570	5040	5040	5040	5040	0
206	20240312	164100	201619570	5040	5040	5040	5040	0
207	20240312	164000	201619570	5040	5040	5040	5040	0
208	20240312	163900	201619570	5040	5040	5040	5040	0
209	20240312	163800	201619570	5040	5040	5040	5040	0
210	20240312	163700	201619570	5040	5040	5040	5040	0
211	20240312	163600	201619570	5040	5040	5040	5040	0
212	20240312	163500	201619570	5040	5040	5040	5040	809
213	20240312	163400	201619570	5040	5040	5040	5040	0
214	20240312	163300	201619570	5040	5040	5040	5040	0
215	20240312	163200	201619570	5040	5040	5040	5040	0
216	20240312	163100	201619570	5040	5040	5040	5040	0
217	20240312	163000	201619570	5040	5040	5040	5040	0
218	20240312	162900	201619570	5040	5040	5040	5040	0
219	20240312	162800	201619570	5040	5040	5040	5040	0
220	20240312	162700	201619570	5040	5040	5040	5040	0
221	20240312	162600	201619570	5040	5040	5040	5040	0
222	20240312	162500	201619570	5040	5040	5040	5040	0
223	20240312	162400	201619570	5040	5040	5040	5040	0
224	20240312	162300	201619570	5040	5040	5040	5040	0
225	20240312	162200	201619570	5040	5040	5040	5040	0
226	20240312	162100	201619570	5040	5040	5040	5040	0
227	20240312	162000	201619570	5040	5040	5040	5040	0
228	20240312	161900	201619570	5040	5040	5040	5040	0
229	20240312	161800	201619570	5040	5040	5040	5040	0
230	20240312	161700	201619570	5040	5040	5040	5040	0
231	20240312	161600	201619570	5040	5040	5040	5040	0
232	20240312	161500	201619570	5040	5040	5040	5040	0
233	20240312	161400	201619570	5040	5040	5040	5040	0
234	20240312	161300	201619570	5040	5040	5040	5040	0
235	20240312	161200	201619570	5040	5040	5040	5040	0
236	20240312	161100	201619570	5040	5040	5040	5040	0
237	20240312	161000	201619570	5040	5040	5040	5040	0
238	20240312	160900	201619570	5040	5040	5040	5040	0
239	20240312	160800	201619570	5040	5040	5040	5040	0
240	20240312	160700	201619570	5040	5040	5040	5040	0
241	20240312	160600	201619570	5040	5040	5040	5040	0
242	20240312	160500	201619570	5040	5040	5040	5040	809
243	20240312	160400	201619570	5040	5040	5040	5040	0
244	20240312	160300	201619570	5040	5040	5040	5040	0
245	20240312	160200	201619570	5040	5040	5040	5040	0
246	20240312	160100	201619570	5040	5040	5040	5040	0
247	20240312	160000	201619570	5040	5040	5040	5040	0
248	20240312	155900	201619570	5040	5040	5040	5040	0
249	20240312	155800	201619570	5040	5040	5040	5040	0
250	20240312	155700	201619570	5040	5040	5040	5040	0
251	20240312	155600	201619570	5040	5040	5040	5040	0
252	20240312	155500	201619570	5040	5040	5040	5040	0
253	20240312	155400	201619570	5040	5040	5040	5040	0
254	20240312	155300	201619570	5040	5040	5040	5040	0
255	20240312	155200	201619570	5040	5040	5040	5040	0
256	20240312	155100	201619570	5040	5040	5040	5040	0
257	20240312	155000	201619570	5040	5040	5040	5040	0
258	20240312	154900	201619570	5040	5040	5040	5040	0
259	20240312	154800	201619570	5040	5040	5040	5040	0
260	20240312	154700	201619570	5040	5040	5040	5040	0
261	20240312	154600	201619570	5040	5040	5040	5040	0
262	20240312	154500	201619570	5040	5040	5040	5040	0
263	20240312	154400	201619570	5040	5040	5040	5040	0
264	20240312	154300	201619570	5040	5040	5040	5040	0
265	20240312	154200	201619570	5040	5040	5040	5040	0
266	20240312	154100	201619570	5040	5040	5040	5040	0
267	20240312	154000	201619570	5040	5040	5040	5040	0
268	20240312	153900	201619570	5040	5040	5040	5040	0
269	20240312	153800	201619570	5040	5040	5040	5040	0
270	20240312	153700	201619570	5040	5040	5040	5040	0
271	20240312	153600	201619570	5040	5040	5040	5040	0
272	20240312	153500	201619570	5040	5040	5040	5040	809
273	20240312	153400	201619570	5040	5040	5040	5040	0
274	20240312	153300	201619570	5040	5040	5040	5040	0
275	20240312	153200	201619570	5040	5040	5040	5040	0
276	20240312	153100	201619570	5040	5040	5040	5040	0
277	20240312	153000	201619570	5040	5040	5040	5040	809
278	20240312	152900	197542210	5040	5040	5040	5040	0
279	20240312	152800	197542210	5040	5040	5040	5040	0
280	20240312	152700	197542210	5040	5040	5040	5040	0
281	20240312	152600	197542210	5040	5040	5040	5040	0
282	20240312	152500	197542210	5040	5040	5040	5040	0
283	20240312	152400	197542210	5040	5040	5040	5040	0
284	20240312	152300	197542210	5040	5040	5040	5040	0
285	20240312	152200	197542210	5040	5040	5040	5040	0
286	20240312	152100	197542210	5040	5040	5040	5040	0
287	20240312	152000	197542210	5040	5040	5040	5040	0
288	20240312	151900	197542210	5040	5030	5050	5030	487
289	20240312	151800	195088690	5030	5040	5050	5030	273
290	20240312	151700	193713710	5040	5040	5040	5040	56
291	20240312	151600	193431470	5040	5040	5040	5040	27
292	20240312	151500	193295390	5040	5040	5040	5040	6
293	20240312	151400	193265150	5040	5040	5040	5040	80
294	20240312	151300	192861950	5040	5040	5040	5040	0
295	20240312	151200	192861950	5040	5040	5040	5040	0
296	20240312	151100	192861950	5040	5040	5040	5040	253
297	20240312	151000	191586830	5040	5040	5040	5040	12
298	20240312	150900	191526350	5040	5040	5040	5040	0
299	20240312	150800	191526350	5040	5040	5040	5040	136
300	20240312	150700	190840910	5040	5040	5040	5040	0
301	20240312	150600	190840910	5040	5040	5040	5040	0
302	20240312	150500	190840910	5040	5040	5040	5040	0
303	20240312	150400	190840910	5040	5040	5040	5040	0
304	20240312	150300	190840910	5040	5040	5040	5040	0
305	20240312	150200	190840910	5040	5040	5040	5040	0
306	20240312	150100	190840910	5040	5040	5040	5040	2
307	20240312	150000	190830830	5040	5040	5040	5040	0
308	20240312	145900	190830830	5040	5040	5040	5040	59
309	20240312	145800	190533470	5040	5040	5040	5040	0
310	20240312	145700	190533470	5040	5040	5040	5040	4
311	20240312	145600	190513310	5040	5040	5040	5040	140
312	20240312	145500	189807710	5040	5040	5040	5040	248
313	20240312	145400	188557790	5040	5030	5040	5030	314
314	20240312	145300	186976290	5040	5040	5040	5040	0
315	20240312	145200	186976290	5040	5040	5040	5040	100
316	20240312	145100	186472290	5030	5030	5030	5030	0
317	20240312	145000	186472290	5030	5030	5030	5030	0
318	20240312	144900	186472290	5030	5030	5040	5030	249
319	20240312	144800	185219810	5030	5030	5030	5030	30
320	20240312	144700	185068910	5030	5030	5030	5030	0
321	20240312	144600	185068910	5030	5030	5030	5030	813
322	20240312	144500	180979520	5040	5040	5040	5040	0
323	20240312	144400	180979520	5040	5040	5040	5040	0
324	20240312	144300	180979520	5040	5030	5040	5030	31
325	20240312	144200	180823580	5030	5030	5030	5030	0
326	20240312	144100	180823580	5030	5030	5030	5030	0
327	20240312	144000	180823580	5030	5030	5030	5030	0
328	20240312	143900	180823580	5030	5030	5030	5030	0
329	20240312	143800	180823580	5030	5030	5030	5030	0
330	20240312	143700	180823580	5030	5030	5030	5030	0
331	20240312	143600	180823580	5030	5030	5030	5030	0
332	20240312	143500	180823580	5030	5030	5030	5030	0
333	20240312	143400	180823580	5030	5030	5030	5030	0
334	20240312	143300	180823580	5030	5030	5030	5030	0
335	20240312	143200	180823580	5030	5040	5040	5030	123
336	20240312	143100	180204850	5040	5040	5040	5040	0
337	20240312	143000	180204850	5040	5040	5040	5040	5
338	20240312	142900	180179650	5030	5030	5030	5030	0
339	20240312	142800	180179650	5030	5030	5030	5030	800
340	20240312	142700	176155650	5030	5040	5040	5030	542
341	20240312	142600	173429380	5030	5030	5030	5030	43
342	20240312	142500	173213090	5030	5030	5030	5030	28
343	20240312	142400	173072250	5030	5030	5030	5030	11
344	20240312	142300	173016920	5030	5030	5030	5020	2121
345	20240312	142200	162369290	5030	5030	5030	5030	167
346	20240312	142100	161529280	5030	5030	5030	5030	0
347	20240312	142000	161529280	5030	5030	5030	5030	0
348	20240312	141900	161529280	5030	5030	5030	5030	106
349	20240312	141800	160996100	5020	5020	5020	5020	0
350	20240312	141700	160996100	5020	5020	5020	5020	20
351	20240312	141600	160895700	5030	5030	5030	5030	0
352	20240312	141500	160895700	5030	5030	5030	5030	0
353	20240312	141400	160895700	5030	5030	5030	5030	0
354	20240312	141300	160895700	5030	5030	5030	5030	270
355	20240312	141200	159537600	5030	5030	5030	5030	0
356	20240312	141100	159537600	5030	5030	5030	5030	0
357	20240312	141000	159537600	5030	5030	5030	5030	0
358	20240312	140900	159537600	5030	5030	5030	5030	0
359	20240312	140800	159537600	5030	5030	5030	5030	1
360	20240312	140700	159532570	5040	5040	5040	5040	0
361	20240312	140600	159532570	5040	5040	5040	5040	50
362	20240312	140500	159280570	5040	5040	5040	5040	7
363	20240312	140400	159245290	5030	5030	5030	5030	0
364	20240312	140300	159245290	5030	5030	5030	5030	0
365	20240312	140200	159245290	5030	5030	5030	5030	15
366	20240312	140100	159169840	5030	5030	5030	5030	6
367	20240312	140000	159139660	5030	5030	5040	5030	19
368	20240312	135900	159043990	5030	5030	5030	5030	32
369	20240312	135800	158883030	5030	5030	5030	5030	15
370	20240312	135700	158807580	5030	5030	5030	5030	53
371	20240312	135600	158540990	5030	5030	5030	5030	9
372	20240312	135500	158495720	5030	5030	5030	5020	236
373	20240312	135400	157309780	5030	5030	5030	5030	19
374	20240312	135300	157214210	5030	5030	5030	5030	63
375	20240312	135200	156897320	5030	5030	5030	5030	100
376	20240312	135100	156394320	5030	5030	5030	5030	0
377	20240312	135000	156394320	5030	5030	5030	5030	150
378	20240312	134900	155639820	5030	5030	5030	5030	10
379	20240312	134800	155589520	5030	5030	5030	5030	50
380	20240312	134700	155338020	5020	5020	5020	5020	0
381	20240312	134600	155338020	5020	5020	5020	5020	0
382	20240312	134500	155338020	5020	5020	5020	5020	0
383	20240312	134400	155338020	5020	5030	5030	5020	1500
384	20240312	134300	147806790	5030	5030	5030	5030	0
385	20240312	134200	147806790	5030	5030	5030	5030	0
386	20240312	134100	147806790	5030	5030	5030	5030	0
387	20240312	134000	147806790	5030	5040	5040	5030	2
388	20240312	133900	147796720	5030	5030	5030	5030	0
389	20240312	133800	147796720	5030	5030	5030	5030	0
390	20240312	133700	147796720	5030	5030	5030	5030	0
391	20240312	133600	147796720	5030	5030	5030	5030	0
392	20240312	133500	147796720	5030	5030	5030	5030	501
393	20240312	133400	145276690	5030	5030	5030	5030	0
394	20240312	133300	145276690	5030	5030	5030	5030	0
395	20240312	133200	145276690	5030	5030	5030	5030	0
396	20240312	133100	145276690	5030	5030	5030	5030	0
397	20240312	133000	145276690	5030	5030	5030	5030	204
398	20240312	132900	144250570	5030	5030	5030	5030	0
399	20240312	132800	144250570	5030	5030	5030	5030	0
400	20240312	132700	144250570	5030	5030	5030	5030	0
401	20240312	132600	144250570	5030	5030	5030	5030	0
402	20240312	132500	144250570	5030	5030	5030	5030	0
403	20240312	132400	144250570	5030	5030	5030	5030	0
404	20240312	132300	144250570	5030	5050	5050	5030	593
405	20240312	132200	141259880	5040	5040	5040	5040	100
406	20240312	132100	140755880	5030	5030	5030	5030	0
407	20240312	132000	140755880	5030	5030	5030	5030	0
408	20240312	131900	140755880	5030	5030	5030	5030	0
409	20240312	131800	140755880	5030	5030	5030	5030	49
410	20240312	131700	140509410	5030	5030	5030	5030	51
411	20240312	131600	140252880	5030	5030	5030	5030	0
412	20240312	131500	140252880	5030	5030	5030	5030	30
413	20240312	131400	140101980	5030	5030	5030	5030	0
414	20240312	131300	140101980	5030	5050	5050	5030	66
415	20240312	131200	139769000	5050	5050	5050	5050	0
416	20240312	131100	139769000	5050	5050	5050	5050	0
417	20240312	131000	139769000	5050	5050	5050	5050	0
418	20240312	130900	139769000	5050	5050	5050	5050	20
419	20240312	130800	139668000	5050	5050	5050	5050	1
420	20240312	130700	139662950	5050	5050	5050	5050	1
421	20240312	130600	139657900	5050	5050	5050	5050	0
422	20240312	130500	139657900	5050	5030	5050	5030	61
423	20240312	130400	139350830	5030	5030	5030	5030	20
424	20240312	130300	139250230	5030	5030	5030	5030	0
425	20240312	130200	139250230	5030	5040	5040	5030	505
426	20240312	130100	136705080	5050	5050	5050	5050	0
427	20240312	130000	136705080	5050	5050	5050	5050	0
428	20240312	125900	136705080	5050	5020	5050	5020	608
429	20240312	125800	133651250	5020	5030	5030	5020	34
430	20240312	125700	133480540	5030	5030	5030	5030	6
431	20240312	125600	133450360	5030	5030	5030	5030	1
432	20240312	125500	133445330	5030	5030	5030	5030	3
433	20240312	125400	133430240	5030	5030	5030	5030	38
434	20240312	125300	133239100	5030	5030	5030	5020	44
435	20240312	125200	133018070	5030	5020	5030	5020	485
436	20240312	125100	130582570	5030	5040	5040	5030	1702
437	20240312	125000	122021420	5040	5040	5040	5040	3
438	20240312	124900	122006300	5040	5040	5040	5040	1546
439	20240312	124800	114214460	5040	5040	5040	5040	0
440	20240312	124700	114214460	5040	5040	5040	5040	1280
441	20240312	124600	107763260	5040	5040	5040	5040	0
442	20240312	124500	107763260	5040	5040	5040	5040	1
443	20240312	124400	107758220	5040	5040	5040	5040	0
444	20240312	124300	107758220	5040	5040	5040	5040	10
445	20240312	124200	107707820	5040	5040	5040	5040	6
446	20240312	124100	107677580	5040	5040	5040	5040	204
447	20240312	124000	106649420	5050	5050	5050	5050	0
448	20240312	123900	106649420	5050	5050	5050	5050	0
449	20240312	123800	106649420	5050	5050	5050	5050	0
450	20240312	123700	106649420	5050	5050	5050	5050	37
451	20240312	123600	106462570	5050	5050	5050	5050	0
452	20240312	123500	106462570	5050	5050	5050	5050	0
453	20240312	123400	106462570	5050	5050	5050	5050	0
454	20240312	123300	106462570	5050	5050	5050	5050	122
455	20240312	123200	105846470	5060	5060	5060	5060	75
456	20240312	123100	105466970	5060	5060	5060	5060	0
457	20240312	123000	105466970	5060	5050	5060	5050	10
458	20240312	122900	105416380	5050	5050	5050	5050	0
459	20240312	122800	105416380	5050	5050	5050	5050	0
460	20240312	122700	105416380	5050	5050	5050	5050	1
461	20240312	122600	105411330	5050	5050	5050	5050	33
462	20240312	122500	105244680	5050	5050	5050	5050	40
463	20240312	122400	105042680	5050	5050	5050	5050	0
464	20240312	122300	105042680	5050	5050	5050	5050	0
465	20240312	122200	105042680	5050	5050	5050	5050	60
466	20240312	122100	104739680	5050	5050	5050	5050	0
467	20240312	122000	104739680	5050	5050	5050	5050	1
468	20240312	121900	104734630	5050	5050	5050	5050	0
469	20240312	121800	104734630	5050	5050	5050	5050	0
470	20240312	121700	104734630	5050	5050	5050	5050	0
471	20240312	121600	104734630	5050	5050	5050	5050	1
472	20240312	121500	104729580	5040	5040	5040	5040	0
473	20240312	121400	104729580	5040	5040	5040	5040	0
474	20240312	121300	104729580	5040	5040	5040	5040	0
475	20240312	121200	104729580	5040	5040	5040	5040	0
476	20240312	121100	104729580	5040	5040	5040	5040	0
477	20240312	121000	104729580	5040	5040	5040	5040	0
478	20240312	120900	104729580	5040	5040	5040	5040	40
479	20240312	120800	104527980	5050	5050	5050	5050	9
480	20240312	120700	104482530	5050	5050	5050	5050	0
481	20240312	120600	104482530	5050	5050	5050	5050	3
482	20240312	120500	104467380	5050	5050	5050	5050	0
483	20240312	120400	104467380	5050	5050	5050	5050	50
484	20240312	120300	104214880	5050	5050	5050	5050	29
485	20240312	120200	104068430	5050	5060	5060	5050	10
486	20240312	120100	104017870	5060	5060	5060	5060	10
487	20240312	120000	103967270	5060	5060	5060	5060	0
488	20240312	115900	103967270	5060	5060	5060	5060	2
489	20240312	115800	103957150	5060	5060	5060	5060	1
490	20240312	115700	103952090	5060	5060	5060	5060	0
491	20240312	115600	103952090	5060	5050	5060	5050	15
492	20240312	115500	103876240	5060	5060	5060	5060	3
493	20240312	115400	103861060	5060	5060	5060	5060	0
494	20240312	115300	103861060	5060	5060	5060	5060	0
495	20240312	115200	103861060	5060	5060	5060	5060	20
496	20240312	115100	103759860	5060	5060	5060	5060	983
497	20240312	115000	98785880	5060	5040	5060	5040	130
498	20240312	114900	98128680	5040	5040	5040	5040	0
499	20240312	114800	98128680	5040	5040	5040	5040	2
500	20240312	114700	98118600	5040	5040	5040	5040	0
501	20240312	114600	98118600	5040	5040	5040	5040	0
502	20240312	114500	98118600	5040	5040	5040	5040	0
503	20240312	114400	98118600	5040	5040	5040	5040	1
504	20240312	114300	98113560	5040	5040	5040	5040	0
505	20240312	114200	98113560	5040	5040	5040	5040	0
506	20240312	114100	98113560	5040	5040	5040	5040	4
507	20240312	114000	98093400	5040	5040	5040	5040	100
508	20240312	113900	97589400	5040	5040	5040	5040	0
509	20240312	113800	97589400	5040	5040	5040	5040	65
510	20240312	113700	97261800	5060	5060	5060	5060	0
511	20240312	113600	97261800	5060	5060	5060	5060	0
512	20240312	113500	97261800	5060	5060	5060	5060	1
513	20240312	113400	97256740	5040	5040	5040	5040	10
514	20240312	113300	97206340	5040	5040	5040	5040	0
515	20240312	113200	97206340	5040	5040	5040	5040	37
516	20240312	113100	97019860	5040	5040	5040	5040	1257
517	20240312	113000	90684580	5040	5040	5040	5040	0
518	20240312	112900	90684580	5040	5040	5040	5040	0
519	20240312	112800	90684580	5040	5040	5040	5040	0
520	20240312	112700	90684580	5040	5040	5040	5040	0
521	20240312	112600	90684580	5040	5040	5040	5040	0
522	20240312	112500	90684580	5040	5040	5040	5040	0
523	20240312	112400	90684580	5040	5040	5040	5040	0
524	20240312	112300	90684580	5040	5040	5040	5040	0
525	20240312	112200	90684580	5040	5040	5040	5040	0
526	20240312	112100	90684580	5040	5040	5040	5040	0
527	20240312	112000	90684580	5040	5040	5040	5040	0
528	20240312	111900	90684580	5040	5040	5040	5040	0
529	20240312	111800	90684580	5040	5040	5040	5040	0
530	20240312	111700	90684580	5040	5040	5040	5040	0
531	20240312	111600	90684580	5040	5040	5040	5040	0
532	20240312	111500	90684580	5040	5040	5040	5040	0
533	20240312	111400	90684580	5040	5040	5040	5040	150
534	20240312	111300	89928580	5040	5040	5040	5040	0
535	20240312	111200	89928580	5040	5040	5040	5040	191
536	20240312	111100	88965940	5050	5050	5050	5050	0
537	20240312	111000	88965940	5050	5040	5050	5040	15
538	20240312	110900	88890210	5040	5040	5040	5040	1
539	20240312	110800	88885170	5040	5040	5040	5040	0
540	20240312	110700	88885170	5040	5040	5040	5040	1
541	20240312	110600	88880130	5040	5040	5040	5040	0
542	20240312	110500	88880130	5040	5040	5040	5040	19
543	20240312	110400	88784370	5050	5050	5050	5050	0
544	20240312	110300	88784370	5050	5050	5050	5050	170
545	20240312	110200	87925870	5060	5060	5060	5060	0
546	20240312	110100	87925870	5060	5060	5060	5060	109
547	20240312	110000	87374330	5060	5060	5060	5060	0
548	20240312	105900	87374330	5060	5060	5060	5060	0
549	20240312	105800	87374330	5060	5060	5060	5060	0
550	20240312	105700	87374330	5060	5060	5060	5060	2
551	20240312	105600	87364210	5060	5060	5060	5060	334
552	20240312	105500	85674170	5060	5060	5060	5060	1
553	20240312	105400	85669110	5060	5060	5060	5060	137
554	20240312	105300	84975890	5050	5050	5050	5050	1235
555	20240312	105200	78739140	5050	5050	5050	5050	10
556	20240312	105100	78688640	5050	5050	5050	5050	0
557	20240312	105000	78688640	5050	5050	5050	5050	453
558	20240312	104900	76400990	5060	5060	5060	5060	20
559	20240312	104800	76299790	5060	5060	5060	5060	10
560	20240312	104700	76249190	5060	5060	5060	5060	0
561	20240312	104600	76249190	5060	5060	5060	5060	0
562	20240312	104500	76249190	5060	5060	5060	5060	0
563	20240312	104400	76249190	5060	5060	5060	5060	11
564	20240312	104300	76193530	5060	5060	5060	5060	30
565	20240312	104200	76041730	5060	5060	5060	5060	0
566	20240312	104100	76041730	5060	5060	5060	5060	62
567	20240312	104000	75728010	5060	5060	5060	5060	0
568	20240312	103900	75728010	5060	5060	5060	5060	0
569	20240312	103800	75728010	5060	5060	5060	5060	50
570	20240312	103700	75475010	5060	5060	5060	5060	2
571	20240312	103600	75464890	5060	5060	5060	5060	0
572	20240312	103500	75464890	5060	5060	5060	5060	807
573	20240312	103400	71381470	5060	5060	5060	5060	0
574	20240312	103300	71381470	5060	5060	5060	5060	0
575	20240312	103200	71381470	5060	5060	5060	5060	128
576	20240312	103100	70733790	5070	5070	5070	5070	0
577	20240312	103000	70733790	5070	5070	5070	5070	0
578	20240312	102900	70733790	5070	5070	5070	5070	0
579	20240312	102800	70733790	5070	5070	5070	5070	0
580	20240312	102700	70733790	5070	5070	5070	5070	146
581	20240312	102600	69993570	5080	5080	5080	5080	189
582	20240312	102500	69033450	5080	5080	5080	5080	0
583	20240312	102400	69033450	5080	5080	5080	5080	0
584	20240312	102300	69033450	5080	5080	5080	5080	0
585	20240312	102200	69033450	5080	5080	5080	5080	11
586	20240312	102100	68977570	5080	5080	5080	5080	0
587	20240312	102000	68977570	5080	5080	5080	5080	0
588	20240312	101900	68977570	5080	5080	5080	5080	0
589	20240312	101800	68977570	5080	5080	5080	5080	5
590	20240312	101700	68952170	5080	5080	5080	5080	5
591	20240312	101600	68926770	5080	5080	5080	5080	20
592	20240312	101500	68825170	5080	5080	5080	5080	168
593	20240312	101400	67971730	5080	5080	5080	5080	48
594	20240312	101300	67727890	5080	5080	5080	5080	0
595	20240312	101200	67727890	5080	5080	5080	5080	0
596	20240312	101100	67727890	5080	5080	5080	5080	10
597	20240312	101000	67677090	5080	5070	5080	5070	83
598	20240312	100900	67256260	5080	5080	5080	5080	75
599	20240312	100800	66875260	5090	5090	5090	5090	1
600	20240312	100700	66870170	5090	5090	5090	5090	0
601	20240312	100600	66870170	5090	5080	5090	5080	321
602	20240312	100500	65236790	5070	5070	5070	5070	0
603	20240312	100400	65236790	5070	5070	5070	5070	0
604	20240312	100300	65236790	5070	5070	5070	5070	0
605	20240312	100200	65236790	5070	5070	5070	5070	0
606	20240312	100100	65236790	5070	5070	5070	5070	181
607	20240312	100000	64319120	5070	5070	5070	5070	220
608	20240312	095900	63203720	5060	5060	5060	5060	0
609	20240312	095800	63203720	5060	5060	5060	5060	200
610	20240312	095700	62191720	5050	5040	5050	5040	600
611	20240312	095600	59166720	5040	5040	5040	5040	0
612	20240312	095500	59166720	5040	5040	5040	5040	200
613	20240312	095400	58158720	5050	5050	5050	5050	618
614	20240312	095300	55037820	5050	5050	5050	5050	0
615	20240312	095200	55037820	5050	5050	5050	5050	1
616	20240312	095100	55032770	5060	5060	5060	5060	71
617	20240312	095000	54673510	5060	5060	5060	5060	29
618	20240312	094900	54526770	5060	5060	5060	5060	378
619	20240312	094800	52614090	5050	5050	5050	5050	34
620	20240312	094700	52442390	5050	5050	5050	5050	103
621	20240312	094600	51922240	5050	5050	5050	5050	10
622	20240312	094500	51871740	5050	5050	5050	5050	304
623	20240312	094400	50336540	5050	5050	5050	5050	82
624	20240312	094300	49922440	5050	5050	5050	5050	8
625	20240312	094200	49882040	5040	5040	5040	5040	1
626	20240312	094100	49877000	5040	5040	5040	5040	535
627	20240312	094000	47180600	5040	5040	5040	5040	67
628	20240312	093900	46842920	5040	5040	5040	5040	8
629	20240312	093800	46802600	5030	5030	5030	5030	0
630	20240312	093700	46802600	5030	5030	5030	5030	0
631	20240312	093600	46802600	5030	5030	5030	5030	0
632	20240312	093500	46802600	5030	5030	5030	5030	211
633	20240312	093400	45741270	5020	5020	5020	5020	6
634	20240312	093300	45711150	5020	5020	5020	5020	11
635	20240312	093200	45655930	5030	5030	5030	5030	305
636	20240312	093100	44121780	5030	5040	5040	5030	120
637	20240312	093000	43518010	5030	5040	5040	5030	383
638	20240312	092900	41590050	5030	5030	5030	5030	29
639	20240312	092800	41444180	5040	5040	5040	5040	65
640	20240312	092700	41116580	5030	5030	5030	5030	0
641	20240312	092600	41116580	5030	5030	5030	5030	0
642	20240312	092500	41116580	5030	5030	5030	5030	0
643	20240312	092400	41116580	5030	5030	5030	5030	100
644	20240312	092300	40613580	5030	5030	5030	5030	0
645	20240312	092200	40613580	5030	5030	5030	5030	0
646	20240312	092100	40613580	5030	5040	5050	5030	3
647	20240312	092000	40598460	5050	5050	5050	5050	0
648	20240312	091900	40598460	5050	5050	5050	5050	0
649	20240312	091800	40598460	5050	5050	5050	5050	0
650	20240312	091700	40598460	5050	5040	5050	5040	392
651	20240312	091600	38622710	5040	5040	5040	5040	0
652	20240312	091500	38622710	5040	5040	5040	5040	0
653	20240312	091400	38622710	5040	5040	5040	5040	0
654	20240312	091300	38622710	5040	5040	5040	5020	206
655	20240312	091200	37588170	5050	5050	5050	5050	0
656	20240312	091100	37588170	5050	5050	5050	5050	0
657	20240312	091000	37588170	5050	5050	5050	5050	1
658	20240312	090900	37583120	5050	5020	5050	5020	1002
659	20240312	090800	32553020	5030	5040	5050	5030	1706
660	20240312	090700	23971270	5040	5040	5040	5040	2
661	20240312	090600	23961190	5020	5030	5040	5020	446
662	20240312	090500	21718250	5030	5050	5050	5030	2964
663	20240312	090400	6776770	5060	5060	5060	5060	210
664	20240312	090300	5714170	5070	5070	5070	5070	244
665	20240312	090200	4477090	5130	5090	5130	5090	800
666	20240312	090100	389620	5060	5060	5060	5060	0
667	20240312	090000	389620	5060	5060	5060	5060	77