KissMeData/260930/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	205000	61233005	4995	4995	4995	4995	1581
3	20240313	204900	61233005	4995	4995	4995	4995	0
4	20240313	204800	61233005	4995	4995	4995	4995	0
5	20240313	204700	61233005	4995	4995	4995	4995	0
6	20240313	204600	61233005	4995	4995	4995	4995	0
7	20240313	204500	61233005	4995	4995	4995	4995	0
8	20240313	204400	61233005	4995	4995	4995	4995	0
9	20240313	204300	61233005	4995	4995	4995	4995	0
10	20240313	204200	61233005	4995	4995	4995	4995	0
11	20240313	204100	61233005	4995	4995	4995	4995	0
12	20240313	204000	61233005	4995	4995	4995	4995	0
13	20240313	203900	61233005	4995	4995	4995	4995	0
14	20240313	203800	61233005	4995	4995	4995	4995	0
15	20240313	203700	61233005	4995	4995	4995	4995	0
16	20240313	203600	61233005	4995	4995	4995	4995	0
17	20240313	203500	61233005	4995	4995	4995	4995	0
18	20240313	203400	61233005	4995	4995	4995	4995	0
19	20240313	203300	61233005	4995	4995	4995	4995	0
20	20240313	203200	61233005	4995	4995	4995	4995	0
21	20240313	203100	61233005	4995	4995	4995	4995	0
22	20240313	203000	61233005	4995	4995	4995	4995	0
23	20240313	202900	61233005	4995	4995	4995	4995	0
24	20240313	202800	61233005	4995	4995	4995	4995	0
25	20240313	202700	61233005	4995	4995	4995	4995	0
26	20240313	202600	61233005	4995	4995	4995	4995	0
27	20240313	202500	61233005	4995	4995	4995	4995	0
28	20240313	202400	61233005	4995	4995	4995	4995	0
29	20240313	202300	61233005	4995	4995	4995	4995	0
30	20240313	202200	61233005	4995	4995	4995	4995	0
31	20240313	202100	61233005	4995	4995	4995	4995	0
32	20240313	202000	61233005	4995	4995	4995	4995	1581
33	20240313	201900	61233005	4995	4995	4995	4995	0
34	20240313	201800	61233005	4995	4995	4995	4995	0
35	20240313	201700	61233005	4995	4995	4995	4995	0
36	20240313	201600	61233005	4995	4995	4995	4995	0
37	20240313	201500	61233005	4995	4995	4995	4995	0
38	20240313	201400	61233005	4995	4995	4995	4995	0
39	20240313	201300	61233005	4995	4995	4995	4995	0
40	20240313	201200	61233005	4995	4995	4995	4995	0
41	20240313	201100	61233005	4995	4995	4995	4995	0
42	20240313	201000	61233005	4995	4995	4995	4995	0
43	20240313	200900	61233005	4995	4995	4995	4995	0
44	20240313	200800	61233005	4995	4995	4995	4995	0
45	20240313	200700	61233005	4995	4995	4995	4995	0
46	20240313	200600	61233005	4995	4995	4995	4995	0
47	20240313	200500	61233005	4995	4995	4995	4995	0
48	20240313	200400	61233005	4995	4995	4995	4995	0
49	20240313	200300	61233005	4995	4995	4995	4995	0
50	20240313	200200	61233005	4995	4995	4995	4995	0
51	20240313	200100	61233005	4995	4995	4995	4995	0
52	20240313	200000	61233005	4995	4995	4995	4995	0
53	20240313	195900	61233005	4995	4995	4995	4995	0
54	20240313	195800	61233005	4995	4995	4995	4995	0
55	20240313	195700	61233005	4995	4995	4995	4995	0
56	20240313	195600	61233005	4995	4995	4995	4995	0
57	20240313	195500	61233005	4995	4995	4995	4995	0
58	20240313	195400	61233005	4995	4995	4995	4995	0
59	20240313	195300	61233005	4995	4995	4995	4995	0
60	20240313	195200	61233005	4995	4995	4995	4995	0
61	20240313	195100	61233005	4995	4995	4995	4995	0
62	20240313	195000	61233005	4995	4995	4995	4995	1581
63	20240313	194900	61233005	4995	4995	4995	4995	0
64	20240313	194800	61233005	4995	4995	4995	4995	0
65	20240313	194700	61233005	4995	4995	4995	4995	0
66	20240313	194600	61233005	4995	4995	4995	4995	0
67	20240313	194500	61233005	4995	4995	4995	4995	0
68	20240313	194400	61233005	4995	4995	4995	4995	0
69	20240313	194300	61233005	4995	4995	4995	4995	0
70	20240313	194200	61233005	4995	4995	4995	4995	0
71	20240313	194100	61233005	4995	4995	4995	4995	0
72	20240313	194000	61233005	4995	4995	4995	4995	0
73	20240313	193900	61233005	4995	4995	4995	4995	0
74	20240313	193800	61233005	4995	4995	4995	4995	0
75	20240313	193700	61233005	4995	4995	4995	4995	0
76	20240313	193600	61233005	4995	4995	4995	4995	0
77	20240313	193500	61233005	4995	4995	4995	4995	0
78	20240313	193400	61233005	4995	4995	4995	4995	0
79	20240313	193300	61233005	4995	4995	4995	4995	0
80	20240313	193200	61233005	4995	4995	4995	4995	0
81	20240313	193100	61233005	4995	4995	4995	4995	0
82	20240313	193000	61233005	4995	4995	4995	4995	0
83	20240313	192900	61233005	4995	4995	4995	4995	0
84	20240313	192800	61233005	4995	4995	4995	4995	0
85	20240313	192700	61233005	4995	4995	4995	4995	0
86	20240313	192600	61233005	4995	4995	4995	4995	0
87	20240313	192500	61233005	4995	4995	4995	4995	0
88	20240313	192400	61233005	4995	4995	4995	4995	0
89	20240313	192300	61233005	4995	4995	4995	4995	0
90	20240313	192200	61233005	4995	4995	4995	4995	0
91	20240313	192100	61233005	4995	4995	4995	4995	0
92	20240313	192000	61233005	4995	4995	4995	4995	1581
93	20240313	191900	61233005	4995	4995	4995	4995	0
94	20240313	191800	61233005	4995	4995	4995	4995	0
95	20240313	191700	61233005	4995	4995	4995	4995	0
96	20240313	191600	61233005	4995	4995	4995	4995	0
97	20240313	191500	61233005	4995	4995	4995	4995	0
98	20240313	191400	61233005	4995	4995	4995	4995	0
99	20240313	191300	61233005	4995	4995	4995	4995	0
100	20240313	191200	61233005	4995	4995	4995	4995	0
101	20240313	191100	61233005	4995	4995	4995	4995	0
102	20240313	191000	61233005	4995	4995	4995	4995	0
103	20240313	190900	61233005	4995	4995	4995	4995	0
104	20240313	190800	61233005	4995	4995	4995	4995	0
105	20240313	190700	61233005	4995	4995	4995	4995	0
106	20240313	190600	61233005	4995	4995	4995	4995	0
107	20240313	190500	61233005	4995	4995	4995	4995	0
108	20240313	190400	61233005	4995	4995	4995	4995	0
109	20240313	190300	61233005	4995	4995	4995	4995	0
110	20240313	190200	61233005	4995	4995	4995	4995	0
111	20240313	190100	61233005	4995	4995	4995	4995	0
112	20240313	190000	61233005	4995	4995	4995	4995	0
113	20240313	185900	61233005	4995	4995	4995	4995	0
114	20240313	185800	61233005	4995	4995	4995	4995	0
115	20240313	185700	61233005	4995	4995	4995	4995	0
116	20240313	185600	61233005	4995	4995	4995	4995	0
117	20240313	185500	61233005	4995	4995	4995	4995	0
118	20240313	185400	61233005	4995	4995	4995	4995	0
119	20240313	185300	61233005	4995	4995	4995	4995	0
120	20240313	185200	61233005	4995	4995	4995	4995	0
121	20240313	185100	61233005	4995	4995	4995	4995	0
122	20240313	185000	61233005	4995	4995	4995	4995	1581
123	20240313	184900	61233005	4995	4995	4995	4995	0
124	20240313	184800	61233005	4995	4995	4995	4995	0
125	20240313	184700	61233005	4995	4995	4995	4995	0
126	20240313	184600	61233005	4995	4995	4995	4995	0
127	20240313	184500	61233005	4995	4995	4995	4995	0
128	20240313	184400	61233005	4995	4995	4995	4995	0
129	20240313	184300	61233005	4995	4995	4995	4995	0
130	20240313	184200	61233005	4995	4995	4995	4995	0
131	20240313	184100	61233005	4995	4995	4995	4995	0
132	20240313	184000	61233005	4995	4995	4995	4995	0
133	20240313	183900	61233005	4995	4995	4995	4995	0
134	20240313	183800	61233005	4995	4995	4995	4995	0
135	20240313	183700	61233005	4995	4995	4995	4995	0
136	20240313	183600	61233005	4995	4995	4995	4995	0
137	20240313	183500	61233005	4995	4995	4995	4995	0
138	20240313	183400	61233005	4995	4995	4995	4995	0
139	20240313	183300	61233005	4995	4995	4995	4995	0
140	20240313	183200	61233005	4995	4995	4995	4995	0
141	20240313	183100	61233005	4995	4995	4995	4995	0
142	20240313	183000	61233005	4995	4995	4995	4995	0
143	20240313	182900	61233005	4995	4995	4995	4995	0
144	20240313	182800	61233005	4995	4995	4995	4995	0
145	20240313	182700	61233005	4995	4995	4995	4995	0
146	20240313	182600	61233005	4995	4995	4995	4995	0
147	20240313	182500	61233005	4995	4995	4995	4995	0
148	20240313	182400	61233005	4995	4995	4995	4995	0
149	20240313	182300	61233005	4995	4995	4995	4995	0
150	20240313	182200	61233005	4995	4995	4995	4995	0
151	20240313	182100	61233005	4995	4995	4995	4995	0
152	20240313	182000	61233005	4995	4995	4995	4995	1581
153	20240313	181900	61233005	4995	4995	4995	4995	0
154	20240313	181800	61233005	4995	4995	4995	4995	0
155	20240313	181700	61233005	4995	4995	4995	4995	0
156	20240313	181600	61233005	4995	4995	4995	4995	0
157	20240313	181500	61233005	4995	4995	4995	4995	0
158	20240313	181400	61233005	4995	4995	4995	4995	0
159	20240313	181300	61233005	4995	4995	4995	4995	0
160	20240313	181200	61233005	4995	4995	4995	4995	0
161	20240313	181100	61233005	4995	4995	4995	4995	0
162	20240313	181000	61233005	4995	4995	4995	4995	0
163	20240313	180900	61233005	4995	4995	4995	4995	0
164	20240313	180800	61233005	4995	4995	4995	4995	0
165	20240313	180700	61233005	4995	4995	4995	4995	0
166	20240313	180600	61233005	4995	4995	4995	4995	0
167	20240313	180500	61233005	4995	4995	4995	4995	0
168	20240313	180400	61233005	4995	4995	4995	4995	0
169	20240313	180300	61233005	4995	4995	4995	4995	0
170	20240313	180200	61233005	4995	4995	4995	4995	0
171	20240313	180100	61233005	4995	4995	4995	4995	0
172	20240313	180000	61233005	4995	4995	4995	4995	0
173	20240313	175900	61233005	4995	4995	4995	4995	0
174	20240313	175800	61233005	4995	4995	4995	4995	0
175	20240313	175700	61233005	4995	4995	4995	4995	0
176	20240313	175600	61233005	4995	4995	4995	4995	0
177	20240313	175500	61233005	4995	4995	4995	4995	0
178	20240313	175400	61233005	4995	4995	4995	4995	0
179	20240313	175300	61233005	4995	4995	4995	4995	0
180	20240313	175200	61233005	4995	4995	4995	4995	0
181	20240313	175100	61233005	4995	4995	4995	4995	0
182	20240313	175000	61233005	4995	4995	4995	4995	1581
183	20240313	174900	61233005	4995	4995	4995	4995	0
184	20240313	174800	61233005	4995	4995	4995	4995	0
185	20240313	174700	61233005	4995	4995	4995	4995	0
186	20240313	174600	61233005	4995	4995	4995	4995	0
187	20240313	174500	61233005	4995	4995	4995	4995	0
188	20240313	174400	61233005	4995	4995	4995	4995	0
189	20240313	174300	61233005	4995	4995	4995	4995	0
190	20240313	174200	61233005	4995	4995	4995	4995	0
191	20240313	174100	61233005	4995	4995	4995	4995	0
192	20240313	174000	61233005	4995	4995	4995	4995	0
193	20240313	173900	61233005	4995	4995	4995	4995	0
194	20240313	173800	61233005	4995	4995	4995	4995	0
195	20240313	173700	61233005	4995	4995	4995	4995	0
196	20240313	173600	61233005	4995	4995	4995	4995	0
197	20240313	173500	61233005	4995	4995	4995	4995	0
198	20240313	173400	61233005	4995	4995	4995	4995	0
199	20240313	173300	61233005	4995	4995	4995	4995	0
200	20240313	173200	61233005	4995	4995	4995	4995	0
201	20240313	173100	61233005	4995	4995	4995	4995	0
202	20240313	173000	61233005	4995	4995	4995	4995	0
203	20240313	172900	61233005	4995	4995	4995	4995	0
204	20240313	172800	61233005	4995	4995	4995	4995	0
205	20240313	172700	61233005	4995	4995	4995	4995	0
206	20240313	172600	61233005	4995	4995	4995	4995	0
207	20240313	172500	61233005	4995	4995	4995	4995	0
208	20240313	172400	61233005	4995	4995	4995	4995	0
209	20240313	172300	61233005	4995	4995	4995	4995	0
210	20240313	172200	61233005	4995	4995	4995	4995	0
211	20240313	172100	61233005	4995	4995	4995	4995	0
212	20240313	172000	61233005	4995	4995	4995	4995	1581
213	20240313	171900	61233005	4995	4995	4995	4995	0
214	20240313	171800	61233005	4995	4995	4995	4995	0
215	20240313	171700	61233005	4995	4995	4995	4995	0
216	20240313	171600	61233005	4995	4995	4995	4995	0
217	20240313	171500	61233005	4995	4995	4995	4995	0
218	20240313	171400	61233005	4995	4995	4995	4995	0
219	20240313	171300	61233005	4995	4995	4995	4995	0
220	20240313	171200	61233005	4995	4995	4995	4995	0
221	20240313	171100	61233005	4995	4995	4995	4995	0
222	20240313	171000	61233005	4995	4995	4995	4995	0
223	20240313	170900	61233005	4995	4995	4995	4995	0
224	20240313	170800	61233005	4995	4995	4995	4995	0
225	20240313	170700	61233005	4995	4995	4995	4995	0
226	20240313	170600	61233005	4995	4995	4995	4995	0
227	20240313	170500	61233005	4995	4995	4995	4995	0
228	20240313	170400	61233005	4995	4995	4995	4995	0
229	20240313	170300	61233005	4995	4995	4995	4995	0
230	20240313	170200	61233005	4995	4995	4995	4995	0
231	20240313	170100	61233005	4995	4995	4995	4995	0
232	20240313	170000	61233005	4995	4995	4995	4995	0
233	20240313	165900	61233005	4995	4995	4995	4995	0
234	20240313	165800	61233005	4995	4995	4995	4995	0
235	20240313	165700	61233005	4995	4995	4995	4995	0
236	20240313	165600	61233005	4995	4995	4995	4995	0
237	20240313	165500	61233005	4995	4995	4995	4995	0
238	20240313	165400	61233005	4995	4995	4995	4995	0
239	20240313	165300	61233005	4995	4995	4995	4995	0
240	20240313	165200	61233005	4995	4995	4995	4995	0
241	20240313	165100	61233005	4995	4995	4995	4995	0
242	20240313	165000	61233005	4995	4995	4995	4995	1581
243	20240313	164900	61233005	4995	4995	4995	4995	0
244	20240313	164800	61233005	4995	4995	4995	4995	0
245	20240313	164700	61233005	4995	4995	4995	4995	0
246	20240313	164600	61233005	4995	4995	4995	4995	0
247	20240313	164500	61233005	4995	4995	4995	4995	0
248	20240313	164400	61233005	4995	4995	4995	4995	0
249	20240313	164300	61233005	4995	4995	4995	4995	0
250	20240313	164200	61233005	4995	4995	4995	4995	0
251	20240313	164100	61233005	4995	4995	4995	4995	0
252	20240313	164000	61233005	4995	4995	4995	4995	0
253	20240313	163900	61233005	4995	4995	4995	4995	0
254	20240313	163800	61233005	4995	4995	4995	4995	0
255	20240313	163700	61233005	4995	4995	4995	4995	0
256	20240313	163600	61233005	4995	4995	4995	4995	0
257	20240313	163500	61233005	4995	4995	4995	4995	0
258	20240313	163400	61233005	4995	4995	4995	4995	0
259	20240313	163300	61233005	4995	4995	4995	4995	0
260	20240313	163200	61233005	4995	4995	4995	4995	0
261	20240313	163100	61233005	4995	4995	4995	4995	0
262	20240313	163000	61233005	4995	4995	4995	4995	0
263	20240313	162900	61233005	4995	4995	4995	4995	0
264	20240313	162800	61233005	4995	4995	4995	4995	0
265	20240313	162700	61233005	4995	4995	4995	4995	0
266	20240313	162600	61233005	4995	4995	4995	4995	0
267	20240313	162500	61233005	4995	4995	4995	4995	0
268	20240313	162400	61233005	4995	4995	4995	4995	0
269	20240313	162300	61233005	4995	4995	4995	4995	0
270	20240313	162200	61233005	4995	4995	4995	4995	0
271	20240313	162100	61233005	4995	4995	4995	4995	0
272	20240313	162000	61233005	4995	4995	4995	4995	1581
273	20240313	161900	61233005	4995	4995	4995	4995	0
274	20240313	161800	61233005	4995	4995	4995	4995	0
275	20240313	161700	61233005	4995	4995	4995	4995	0
276	20240313	161600	61233005	4995	4995	4995	4995	0
277	20240313	161500	61233005	4995	4995	4995	4995	0
278	20240313	161400	61233005	4995	4995	4995	4995	0
279	20240313	161300	61233005	4995	4995	4995	4995	0
280	20240313	161200	61233005	4995	4995	4995	4995	0
281	20240313	161100	61233005	4995	4995	4995	4995	0
282	20240313	161000	61233005	4995	4995	4995	4995	0
283	20240313	160900	61233005	4995	4995	4995	4995	0
284	20240313	160800	61233005	4995	4995	4995	4995	0
285	20240313	160700	61233005	4995	4995	4995	4995	0
286	20240313	160600	61233005	4995	4995	4995	4995	0
287	20240313	160500	61233005	4995	4995	4995	4995	0
288	20240313	160400	61233005	4995	4995	4995	4995	0
289	20240313	160300	61233005	4995	4995	4995	4995	0
290	20240313	160200	61233005	4995	4995	4995	4995	0
291	20240313	160100	61233005	4995	4995	4995	4995	0
292	20240313	160000	61233005	4995	4995	4995	4995	0
293	20240313	155900	61233005	4995	4995	4995	4995	0
294	20240313	155800	61233005	4995	4995	4995	4995	0
295	20240313	155700	61233005	4995	4995	4995	4995	0
296	20240313	155600	61233005	4995	4995	4995	4995	0
297	20240313	155500	61233005	4995	4995	4995	4995	0
298	20240313	155400	61233005	4995	4995	4995	4995	0
299	20240313	155300	61233005	4995	4995	4995	4995	0
300	20240313	155200	61233005	4995	4995	4995	4995	0
301	20240313	155100	61233005	4995	4995	4995	4995	0
302	20240313	155000	61233005	4995	4995	4995	4995	1581
303	20240313	154900	61233005	4995	4995	4995	4995	0
304	20240313	154800	61233005	4995	4995	4995	4995	0
305	20240313	154700	61233005	4995	4995	4995	4995	0
306	20240313	154600	61233005	4995	4995	4995	4995	0
307	20240313	154500	61233005	4995	4995	4995	4995	0
308	20240313	154400	61233005	4995	4995	4995	4995	0
309	20240313	154300	61233005	4995	4995	4995	4995	0
310	20240313	154200	61233005	4995	4995	4995	4995	0
311	20240313	154100	61233005	4995	4995	4995	4995	0
312	20240313	154000	61233005	4995	4995	4995	4995	0
313	20240313	153900	61233005	4995	4995	4995	4995	0
314	20240313	153800	61233005	4995	4995	4995	4995	0
315	20240313	153700	61233005	4995	4995	4995	4995	0
316	20240313	153600	61233005	4995	4995	4995	4995	0
317	20240313	153500	61233005	4995	4995	4995	4995	0
318	20240313	153400	61233005	4995	4995	4995	4995	0
319	20240313	153300	61233005	4995	4995	4995	4995	0
320	20240313	153200	61233005	4995	4995	4995	4995	0
321	20240313	153100	61233005	4995	4995	4995	4995	0
322	20240313	153000	61233005	4995	4995	4995	4995	1581
323	20240313	152900	53335910	4965	4965	4965	4965	0
324	20240313	152800	53335910	4965	4965	4965	4965	0
325	20240313	152700	53335910	4965	4965	4965	4965	0
326	20240313	152600	53335910	4965	4965	4965	4965	0
327	20240313	152500	53335910	4965	4965	4965	4965	0
328	20240313	152400	53335910	4965	4965	4965	4965	0
329	20240313	152300	53335910	4965	4965	4965	4965	0
330	20240313	152200	53335910	4965	4965	4965	4965	0
331	20240313	152100	53335910	4965	4965	4965	4965	0
332	20240313	152000	53335910	4965	4965	4965	4965	0
333	20240313	151900	53335910	4965	4955	4965	4955	228
334	20240313	151800	52205075	4955	4955	4955	4955	1
335	20240313	151700	52200120	4945	4945	4945	4935	2168
336	20240313	151600	41490695	4955	4955	4955	4955	13
337	20240313	151500	41426280	4945	4945	4945	4945	321
338	20240313	151400	39838935	4945	4945	4945	4945	934
339	20240313	151300	35220305	4950	4950	4950	4950	16
340	20240313	151200	35141105	4960	4960	4960	4960	0
341	20240313	151100	35141105	4960	4960	4960	4960	0
342	20240313	151000	35141105	4960	4960	4960	4960	0
343	20240313	150900	35141105	4960	4960	4960	4960	35
344	20240313	150800	34967505	4960	4960	4960	4960	0
345	20240313	150700	34967505	4960	4960	4960	4960	0
346	20240313	150600	34967505	4960	4960	4960	4960	0
347	20240313	150500	34967505	4960	4960	4960	4960	0
348	20240313	150400	34967505	4960	4960	4960	4960	0
349	20240313	150300	34967505	4960	4960	4960	4960	0
350	20240313	150200	34967505	4960	4960	4960	4960	0
351	20240313	150100	34967505	4960	4960	4960	4960	8
352	20240313	150000	34927825	4960	4960	4960	4960	6
353	20240313	145900	34898065	4960	4960	4960	4960	0
354	20240313	145800	34898065	4960	4960	4960	4960	0
355	20240313	145700	34898065	4960	4960	4960	4960	0
356	20240313	145600	34898065	4960	4960	4960	4960	0
357	20240313	145500	34898065	4960	4960	4960	4960	0
358	20240313	145400	34898065	4960	4960	4960	4960	0
359	20240313	145300	34898065	4960	4960	4960	4960	0
360	20240313	145200	34898065	4960	4960	4960	4960	23
361	20240313	145100	34783985	4960	4960	4960	4960	0
362	20240313	145000	34783985	4960	4960	4960	4960	0
363	20240313	144900	34783985	4960	4960	4960	4960	0
364	20240313	144800	34783985	4960	4960	4960	4960	0
365	20240313	144700	34783985	4960	4960	4960	4960	0
366	20240313	144600	34783985	4960	4960	4960	4960	0
367	20240313	144500	34783985	4960	4960	4960	4960	0
368	20240313	144400	34783985	4960	4960	4960	4960	0
369	20240313	144300	34783985	4960	4960	4960	4960	0
370	20240313	144200	34783985	4960	4960	4960	4960	0
371	20240313	144100	34783985	4960	4960	4960	4960	0
372	20240313	144000	34783985	4960	4960	4960	4960	0
373	20240313	143900	34783985	4960	4960	4960	4960	0
374	20240313	143800	34783985	4960	4960	4960	4960	0
375	20240313	143700	34783985	4960	4960	4960	4960	0
376	20240313	143600	34783985	4960	4960	4960	4960	0
377	20240313	143500	34783985	4960	4960	4960	4960	0
378	20240313	143400	34783985	4960	4960	4960	4960	0
379	20240313	143300	34783985	4960	4960	4960	4960	5
380	20240313	143200	34759185	4940	4940	4940	4940	0
381	20240313	143100	34759185	4940	4940	4940	4940	0
382	20240313	143000	34759185	4940	4940	4940	4940	0
383	20240313	142900	34759185	4940	4940	4940	4940	0
384	20240313	142800	34759185	4940	4940	4940	4940	0
385	20240313	142700	34759185	4940	4940	4940	4940	0
386	20240313	142600	34759185	4940	4940	4940	4940	0
387	20240313	142500	34759185	4940	4940	4940	4940	0
388	20240313	142400	34759185	4940	4940	4940	4940	0
389	20240313	142300	34759185	4940	4940	4940	4940	11
390	20240313	142200	34704845	4940	4940	4940	4940	0
391	20240313	142100	34704845	4940	4940	4940	4940	0
392	20240313	142000	34704845	4940	4940	4940	4940	2
393	20240313	141900	34694965	4940	4940	4940	4940	1
394	20240313	141800	34690025	4940	4940	4940	4940	63
395	20240313	141700	34378805	4945	4945	4945	4945	0
396	20240313	141600	34378805	4945	4945	4945	4945	0
397	20240313	141500	34378805	4945	4945	4945	4945	1050
398	20240313	141400	29186555	4965	4965	4965	4965	0
399	20240313	141300	29186555	4965	4965	4965	4965	0
400	20240313	141200	29186555	4965	4965	4965	4965	2
401	20240313	141100	29176625	4950	4950	4950	4950	0
402	20240313	141000	29176625	4950	4950	4950	4950	0
403	20240313	140900	29176625	4950	4950	4950	4950	0
404	20240313	140800	29176625	4950	4950	4950	4950	0
405	20240313	140700	29176625	4950	4950	4950	4950	0
406	20240313	140600	29176625	4950	4950	4950	4950	0
407	20240313	140500	29176625	4950	4950	4950	4950	70
408	20240313	140400	28830125	4945	4945	4945	4945	0
409	20240313	140300	28830125	4945	4945	4945	4945	0
410	20240313	140200	28830125	4945	4945	4945	4945	30
411	20240313	140100	28681775	4965	4965	4965	4965	0
412	20240313	140000	28681775	4965	4965	4965	4965	0
413	20240313	135900	28681775	4965	4955	4965	4950	125
414	20240313	135800	28062755	4960	4965	4965	4960	29
415	20240313	135700	27918905	4960	4965	4965	4960	14
416	20240313	135600	27849460	4965	4945	4965	4945	86
417	20240313	135500	27424170	4940	4940	4940	4940	47
418	20240313	135400	27191990	4940	4940	4940	4940	0
419	20240313	135300	27191990	4940	4940	4940	4940	0
420	20240313	135200	27191990	4940	4940	4940	4940	0
421	20240313	135100	27191990	4940	4940	4940	4940	0
422	20240313	135000	27191990	4940	4940	4940	4940	0
423	20240313	134900	27191990	4940	4940	4940	4940	0
424	20240313	134800	27191990	4940	4940	4940	4940	0
425	20240313	134700	27191990	4940	4940	4940	4940	0
426	20240313	134600	27191990	4940	4940	4940	4940	0
427	20240313	134500	27191990	4940	4940	4940	4940	0
428	20240313	134400	27191990	4940	4940	4940	4940	0
429	20240313	134300	27191990	4940	4940	4940	4940	0
430	20240313	134200	27191990	4940	4940	4940	4940	0
431	20240313	134100	27191990	4940	4940	4940	4940	0
432	20240313	134000	27191990	4940	4940	4940	4940	5
433	20240313	133900	27167290	4935	4935	4935	4935	3
434	20240313	133800	27152485	4945	4945	4945	4945	0
435	20240313	133700	27152485	4945	4945	4945	4945	0
436	20240313	133600	27152485	4945	4945	4945	4945	0
437	20240313	133500	27152485	4945	4930	4945	4930	72
438	20240313	133400	26797375	4930	4930	4930	4930	20
439	20240313	133300	26698775	4930	4930	4930	4930	0
440	20240313	133200	26698775	4930	4930	4930	4930	55
441	20240313	133100	26427625	4930	4930	4930	4930	20
442	20240313	133000	26329025	4930	4930	4930	4930	20
443	20240313	132900	26230425	4930	4930	4930	4930	0
444	20240313	132800	26230425	4930	4930	4930	4925	181
445	20240313	132700	25338100	4925	4925	4925	4925	1
446	20240313	132600	25333175	4925	4925	4925	4925	0
447	20240313	132500	25333175	4925	4925	4925	4925	0
448	20240313	132400	25333175	4925	4940	4940	4925	518
449	20240313	132300	22778470	4945	4945	4945	4945	0
450	20240313	132200	22778470	4945	4945	4945	4945	0
451	20240313	132100	22778470	4945	4945	4945	4945	0
452	20240313	132000	22778470	4945	4940	4945	4940	11
453	20240313	131900	22724080	4945	4945	4945	4945	0
454	20240313	131800	22724080	4945	4945	4945	4945	376
455	20240313	131700	20864760	4945	4945	4945	4945	0
456	20240313	131600	20864760	4945	4960	4960	4945	332
457	20240313	131500	19221175	4965	4965	4965	4965	3
458	20240313	131400	19206280	4960	4960	4960	4960	50
459	20240313	131300	18958280	4965	4965	4965	4965	0
460	20240313	131200	18958280	4965	4965	4965	4965	0
461	20240313	131100	18958280	4965	4965	4965	4965	0
462	20240313	131000	18958280	4965	4965	4965	4965	0
463	20240313	130900	18958280	4965	4965	4965	4965	3
464	20240313	130800	18943385	4965	4965	4965	4965	0
465	20240313	130700	18943385	4965	4965	4965	4965	2
466	20240313	130600	18933455	4965	4960	4965	4955	209
467	20240313	130500	17897550	4955	4955	4955	4955	0
468	20240313	130400	17897550	4955	4955	4955	4955	0
469	20240313	130300	17897550	4955	4955	4955	4955	2
470	20240313	130200	17887640	4955	4955	4955	4955	0
471	20240313	130100	17887640	4955	4955	4955	4955	0
472	20240313	130000	17887640	4955	4955	4955	4955	0
473	20240313	125900	17887640	4955	4955	4955	4955	0
474	20240313	125800	17887640	4955	4955	4955	4955	0
475	20240313	125700	17887640	4955	4955	4955	4955	3
476	20240313	125600	17872775	4950	4950	4950	4950	98
477	20240313	125500	17387675	4950	4950	4950	4950	0
478	20240313	125400	17387675	4950	4950	4950	4950	0
479	20240313	125300	17387675	4950	4950	4950	4950	10
480	20240313	125200	17338175	4950	4950	4950	4950	1
481	20240313	125100	17333225	4945	4945	4945	4945	0
482	20240313	125000	17333225	4945	4945	4945	4945	0
483	20240313	124900	17333225	4945	4945	4945	4945	1
484	20240313	124800	17328280	4945	4945	4945	4945	0
485	20240313	124700	17328280	4945	4945	4945	4945	0
486	20240313	124600	17328280	4945	4945	4945	4945	0
487	20240313	124500	17328280	4945	4945	4945	4945	2
488	20240313	124400	17318390	4950	4950	4950	4950	0
489	20240313	124300	17318390	4950	4950	4950	4950	20
490	20240313	124200	17219390	4950	4950	4950	4950	1
491	20240313	124100	17214440	4950	4950	4950	4950	0
492	20240313	124000	17214440	4950	4950	4950	4950	0
493	20240313	123900	17214440	4950	4950	4950	4950	1
494	20240313	123800	17209490	4950	4950	4950	4950	0
495	20240313	123700	17209490	4950	4950	4950	4950	0
496	20240313	123600	17209490	4950	4950	4950	4950	1
497	20240313	123500	17204540	4950	4950	4950	4950	0
498	20240313	123400	17204540	4950	4950	4950	4950	0
499	20240313	123300	17204540	4950	4950	4950	4950	0
500	20240313	123200	17204540	4950	4950	4950	4950	0
501	20240313	123100	17204540	4950	4950	4950	4950	3
502	20240313	123000	17189690	4950	4950	4950	4950	0
503	20240313	122900	17189690	4950	4950	4950	4950	1
504	20240313	122800	17184740	4950	4950	4950	4950	0
505	20240313	122700	17184740	4950	4950	4950	4950	0
506	20240313	122600	17184740	4950	4950	4950	4950	1
507	20240313	122500	17179790	4955	4950	4955	4950	4
508	20240313	122400	17159975	4950	4950	4950	4950	1
509	20240313	122300	17155025	4950	4950	4950	4950	1
510	20240313	122200	17150075	4950	4955	4955	4950	260
511	20240313	122100	15862695	4965	4965	4965	4965	0
512	20240313	122000	15862695	4965	4965	4965	4965	0
513	20240313	121900	15862695	4965	4965	4965	4965	5
514	20240313	121800	15837870	4960	4960	4960	4960	0
515	20240313	121700	15837870	4960	4960	4960	4960	0
516	20240313	121600	15837870	4960	4960	4960	4960	0
517	20240313	121500	15837870	4960	4960	4960	4960	0
518	20240313	121400	15837870	4960	4960	4960	4960	0
519	20240313	121300	15837870	4960	4960	4960	4960	0
520	20240313	121200	15837870	4960	4960	4960	4960	0
521	20240313	121100	15837870	4960	4960	4960	4960	0
522	20240313	121000	15837870	4960	4960	4960	4960	0
523	20240313	120900	15837870	4960	4960	4960	4960	0
524	20240313	120800	15837870	4960	4960	4960	4960	0
525	20240313	120700	15837870	4960	4960	4960	4960	0
526	20240313	120600	15837870	4960	4960	4960	4960	0
527	20240313	120500	15837870	4960	4960	4960	4960	0
528	20240313	120400	15837870	4960	4960	4960	4960	0
529	20240313	120300	15837870	4960	4960	4960	4960	0
530	20240313	120200	15837870	4960	4960	4960	4960	0
531	20240313	120100	15837870	4960	4960	4960	4960	0
532	20240313	120000	15837870	4960	4960	4960	4960	121
533	20240313	115900	15237710	4965	4965	4965	4965	0
534	20240313	115800	15237710	4965	4965	4965	4965	0
535	20240313	115700	15237710	4965	4965	4965	4965	0
536	20240313	115600	15237710	4965	4965	4965	4965	0
537	20240313	115500	15237710	4965	4965	4965	4965	0
538	20240313	115400	15237710	4965	4965	4965	4965	0
539	20240313	115300	15237710	4965	4965	4965	4965	0
540	20240313	115200	15237710	4965	4965	4965	4965	0
541	20240313	115100	15237710	4965	4965	4965	4965	0
542	20240313	115000	15237710	4965	4965	4965	4965	0
543	20240313	114900	15237710	4965	4965	4965	4965	0
544	20240313	114800	15237710	4965	4965	4965	4965	0
545	20240313	114700	15237710	4965	4965	4965	4965	0
546	20240313	114600	15237710	4965	4965	4965	4965	0
547	20240313	114500	15237710	4965	4965	4965	4965	0
548	20240313	114400	15237710	4965	4965	4965	4965	77
549	20240313	114300	14855405	4965	4965	4965	4965	0
550	20240313	114200	14855405	4965	4965	4965	4965	0
551	20240313	114100	14855405	4965	4965	4965	4965	0
552	20240313	114000	14855405	4965	4965	4965	4965	0
553	20240313	113900	14855405	4965	4965	4965	4965	7
554	20240313	113800	14820650	4965	4965	4965	4965	1
555	20240313	113700	14815685	4955	4955	4955	4955	240
556	20240313	113600	13626485	4955	4955	4955	4955	0
557	20240313	113500	13626485	4955	4955	4955	4955	0
558	20240313	113400	13626485	4955	4955	4955	4955	0
559	20240313	113300	13626485	4955	4955	4955	4955	0
560	20240313	113200	13626485	4955	4955	4955	4955	0
561	20240313	113100	13626485	4955	4950	4955	4950	107
562	20240313	113000	13096830	4950	4950	4950	4950	0
563	20240313	112900	13096830	4950	4950	4950	4950	5
564	20240313	112800	13072080	4945	4950	4950	4945	15
565	20240313	112700	12997855	4950	4950	4950	4950	60
566	20240313	112600	12700855	4950	4950	4950	4950	0
567	20240313	112500	12700855	4950	4950	4950	4950	0
568	20240313	112400	12700855	4950	4950	4950	4950	2
569	20240313	112300	12690955	4930	4930	4930	4930	0
570	20240313	112200	12690955	4930	4930	4930	4930	0
571	20240313	112100	12690955	4930	4930	4930	4930	0
572	20240313	112000	12690955	4930	4930	4930	4930	0
573	20240313	111900	12690955	4930	4930	4930	4930	0
574	20240313	111800	12690955	4930	4930	4930	4930	1
575	20240313	111700	12686025	4930	4930	4930	4930	205
576	20240313	111600	11675375	4930	4930	4930	4930	1
577	20240313	111500	11670445	4930	4930	4930	4930	1
578	20240313	111400	11665515	4930	4930	4930	4930	0
579	20240313	111300	11665515	4930	4930	4930	4930	10
580	20240313	111200	11616215	4930	4930	4930	4930	1
581	20240313	111100	11611285	4930	4930	4930	4930	1
582	20240313	111000	11606355	4930	4950	4950	4930	207
583	20240313	110900	10584215	4950	4950	4950	4950	0
584	20240313	110800	10584215	4950	4950	4950	4950	0
585	20240313	110700	10584215	4950	4950	4950	4950	0
586	20240313	110600	10584215	4950	4950	4950	4950	0
587	20240313	110500	10584215	4950	4950	4950	4950	0
588	20240313	110400	10584215	4950	4950	4950	4950	4
589	20240313	110300	10564415	4950	4950	4950	4950	0
590	20240313	110200	10564415	4950	4950	4950	4950	1
591	20240313	110100	10559465	4950	4950	4950	4950	54
592	20240313	110000	10292165	4960	4960	4960	4960	0
593	20240313	105900	10292165	4960	4960	4960	4960	0
594	20240313	105800	10292165	4960	4960	4960	4960	1
595	20240313	105700	10287205	4960	4960	4960	4960	0
596	20240313	105600	10287205	4960	4960	4960	4960	0
597	20240313	105500	10287205	4960	4955	4960	4955	15
598	20240313	105400	10212830	4960	4950	4960	4950	73
599	20240313	105300	9851450	4955	4955	4955	4955	0
600	20240313	105200	9851450	4955	4955	4955	4955	0
601	20240313	105100	9851450	4955	4955	4955	4955	0
602	20240313	105000	9851450	4955	4955	4955	4955	0
603	20240313	104900	9851450	4955	4955	4955	4955	0
604	20240313	104800	9851450	4955	4955	4955	4955	0
605	20240313	104700	9851450	4955	4955	4955	4955	0
606	20240313	104600	9851450	4955	4955	4955	4955	0
607	20240313	104500	9851450	4955	4955	4955	4955	0
608	20240313	104400	9851450	4955	4955	4955	4955	0
609	20240313	104300	9851450	4955	4955	4955	4955	108
610	20240313	104200	9316310	4955	4955	4955	4955	1
611	20240313	104100	9311355	4955	4955	4955	4955	1
612	20240313	104000	9306400	4955	4960	4960	4955	11
613	20240313	103900	9251845	4955	4955	4955	4955	0
614	20240313	103800	9251845	4955	4955	4955	4955	0
615	20240313	103700	9251845	4955	4955	4955	4955	1
616	20240313	103600	9246890	4955	4955	4955	4955	0
617	20240313	103500	9246890	4955	4955	4955	4955	0
618	20240313	103400	9246890	4955	4955	4955	4955	1
619	20240313	103300	9241935	4955	4955	4955	4955	0
620	20240313	103200	9241935	4955	4955	4955	4955	0
621	20240313	103100	9241935	4955	4955	4955	4955	1
622	20240313	103000	9236980	4955	4955	4955	4955	0
623	20240313	102900	9236980	4955	4955	4955	4955	1
624	20240313	102800	9232025	4955	4955	4955	4955	1
625	20240313	102700	9227070	4955	4950	4955	4950	54
626	20240313	102600	8959670	4955	4955	4955	4955	0
627	20240313	102500	8959670	4955	4955	4955	4955	0
628	20240313	102400	8959670	4955	4950	4955	4950	6
629	20240313	102300	8929945	4955	4955	4955	4955	0
630	20240313	102200	8929945	4955	4955	4955	4955	0
631	20240313	102100	8929945	4955	4950	4955	4950	6
632	20240313	102000	8900220	4950	4950	4950	4950	1
633	20240313	101900	8895270	4955	4950	4955	4950	6
634	20240313	101800	8865545	4950	4950	4950	4950	61
635	20240313	101700	8563595	4955	4955	4955	4955	0
636	20240313	101600	8563595	4955	4955	4955	4955	0
637	20240313	101500	8563595	4955	4955	4955	4955	0
638	20240313	101400	8563595	4955	4955	4955	4955	0
639	20240313	101300	8563595	4955	4955	4955	4955	0
640	20240313	101200	8563595	4955	4955	4955	4955	0
641	20240313	101100	8563595	4955	4955	4955	4955	0
642	20240313	101000	8563595	4955	4955	4955	4955	0
643	20240313	100900	8563595	4955	4955	4955	4955	0
644	20240313	100800	8563595	4955	4955	4955	4955	0
645	20240313	100700	8563595	4955	4955	4955	4955	0
646	20240313	100600	8563595	4955	4955	4955	4955	0
647	20240313	100500	8563595	4955	4955	4955	4955	0
648	20240313	100400	8563595	4955	4955	4955	4955	0
649	20240313	100300	8563595	4955	4955	4955	4955	2
650	20240313	100200	8553685	4940	4940	4940	4940	0
651	20240313	100100	8553685	4940	4940	4940	4940	0
652	20240313	100000	8553685	4940	4940	4940	4940	0
653	20240313	095900	8553685	4940	4940	4940	4940	0
654	20240313	095800	8553685	4940	4940	4940	4940	0
655	20240313	095700	8553685	4940	4940	4940	4940	0
656	20240313	095600	8553685	4940	4940	4940	4940	0
657	20240313	095500	8553685	4940	4940	4940	4940	34
658	20240313	095400	8385725	4940	4940	4940	4940	1
659	20240313	095300	8380785	4945	4945	4945	4945	0
660	20240313	095200	8380785	4945	4945	4945	4945	7
661	20240313	095100	8346170	4940	4945	4945	4940	6
662	20240313	095000	8316505	4955	4955	4955	4955	0
663	20240313	094900	8316505	4955	4955	4955	4955	0
664	20240313	094800	8316505	4955	4955	4955	4955	0
665	20240313	094700	8316505	4955	4955	4955	4955	0
666	20240313	094600	8316505	4955	4955	4955	4955	10
667	20240313	094500	8266955	4950	4950	4950	4950	3
668	20240313	094400	8252105	4950	4950	4950	4950	1
669	20240313	094300	8247155	4955	4955	4955	4955	15
670	20240313	094200	8172830	4955	4955	4955	4955	0
671	20240313	094100	8172830	4955	4955	4955	4955	0
672	20240313	094000	8172830	4955	4955	4955	4955	1
673	20240313	093900	8167875	4950	4950	4950	4950	2
674	20240313	093800	8157975	4950	4950	4950	4950	7
675	20240313	093700	8123325	4955	4960	4960	4955	39
676	20240313	093600	7929925	4960	4960	4960	4960	10
677	20240313	093500	7880325	4960	4960	4960	4960	0
678	20240313	093400	7880325	4960	4960	4960	4960	2
679	20240313	093300	7870405	4960	4965	4965	4960	3
680	20240313	093200	7855520	4960	4960	4960	4960	14
681	20240313	093100	7786080	4965	4970	4970	4965	46
682	20240313	093000	7557465	4970	4970	4970	4970	3
683	20240313	092900	7542555	4970	4960	4970	4960	32
684	20240313	092800	7383565	4960	4960	4960	4960	0
685	20240313	092700	7383565	4960	4960	4960	4960	0
686	20240313	092600	7383565	4960	4960	4960	4960	2
687	20240313	092500	7373645	4965	4970	4970	4965	4
688	20240313	092400	7353780	4980	4980	4980	4980	1
689	20240313	092300	7348800	4950	4975	4975	4950	20
690	20240313	092200	7249685	4990	4990	4990	4990	1
691	20240313	092100	7244695	4990	4990	4990	4990	0
692	20240313	092000	7244695	4990	4990	4990	4990	0
693	20240313	091900	7244695	4990	4990	4990	4990	0
694	20240313	091800	7244695	4990	4990	4990	4990	0
695	20240313	091700	7244695	4990	4990	4990	4990	0
696	20240313	091600	7244695	4990	4985	4990	4985	5
697	20240313	091500	7219750	4980	4980	4980	4980	0
698	20240313	091400	7219750	4980	4980	4980	4980	1
699	20240313	091300	7214770	4985	4985	4985	4975	53
700	20240313	091200	6950575	4990	4970	4990	4970	500
701	20240313	091100	4456595	4990	4990	4990	4990	0
702	20240313	091000	4456595	4990	4990	4990	4990	0
703	20240313	090900	4456595	4990	4985	4990	4925	23
704	20240313	090800	4342410	4950	4950	4950	4950	0
705	20240313	090700	4342410	4950	4950	4950	4950	0
706	20240313	090600	4342410	4950	4950	4950	4950	394
707	20240313	090500	2392110	4975	4950	4975	4950	312
708	20240313	090400	841335	4950	4950	4950	4950	10
709	20240313	090300	791835	4950	4900	4950	4900	6
710	20240313	090200	762190	4945	4945	4945	4945	0
711	20240313	090100	762190	4945	4945	4945	4945	21
712	20240313	090000	658345	4945	4950	4950	4945	133