KissMeData/260930/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	205100	68915645	5000	5000	5000	5000	1240
3	20240314	205000	68915645	5000	5000	5000	5000	0
4	20240314	204900	68915645	5000	5000	5000	5000	0
5	20240314	204800	68915645	5000	5000	5000	5000	0
6	20240314	204700	68915645	5000	5000	5000	5000	0
7	20240314	204600	68915645	5000	5000	5000	5000	0
8	20240314	204500	68915645	5000	5000	5000	5000	0
9	20240314	204400	68915645	5000	5000	5000	5000	0
10	20240314	204300	68915645	5000	5000	5000	5000	0
11	20240314	204200	68915645	5000	5000	5000	5000	0
12	20240314	204100	68915645	5000	5000	5000	5000	0
13	20240314	204000	68915645	5000	5000	5000	5000	0
14	20240314	203900	68915645	5000	5000	5000	5000	0
15	20240314	203800	68915645	5000	5000	5000	5000	0
16	20240314	203700	68915645	5000	5000	5000	5000	0
17	20240314	203600	68915645	5000	5000	5000	5000	0
18	20240314	203500	68915645	5000	5000	5000	5000	0
19	20240314	203400	68915645	5000	5000	5000	5000	0
20	20240314	203300	68915645	5000	5000	5000	5000	0
21	20240314	203200	68915645	5000	5000	5000	5000	0
22	20240314	203100	68915645	5000	5000	5000	5000	0
23	20240314	203000	68915645	5000	5000	5000	5000	0
24	20240314	202900	68915645	5000	5000	5000	5000	0
25	20240314	202800	68915645	5000	5000	5000	5000	0
26	20240314	202700	68915645	5000	5000	5000	5000	0
27	20240314	202600	68915645	5000	5000	5000	5000	0
28	20240314	202500	68915645	5000	5000	5000	5000	0
29	20240314	202400	68915645	5000	5000	5000	5000	0
30	20240314	202300	68915645	5000	5000	5000	5000	0
31	20240314	202200	68915645	5000	5000	5000	5000	0
32	20240314	202100	68915645	5000	5000	5000	5000	1240
33	20240314	202000	68915645	5000	5000	5000	5000	0
34	20240314	201900	68915645	5000	5000	5000	5000	0
35	20240314	201800	68915645	5000	5000	5000	5000	0
36	20240314	201700	68915645	5000	5000	5000	5000	0
37	20240314	201600	68915645	5000	5000	5000	5000	0
38	20240314	201500	68915645	5000	5000	5000	5000	0
39	20240314	201400	68915645	5000	5000	5000	5000	0
40	20240314	201300	68915645	5000	5000	5000	5000	0
41	20240314	201200	68915645	5000	5000	5000	5000	0
42	20240314	201100	68915645	5000	5000	5000	5000	0
43	20240314	201000	68915645	5000	5000	5000	5000	0
44	20240314	200900	68915645	5000	5000	5000	5000	0
45	20240314	200800	68915645	5000	5000	5000	5000	0
46	20240314	200700	68915645	5000	5000	5000	5000	0
47	20240314	200600	68915645	5000	5000	5000	5000	0
48	20240314	200500	68915645	5000	5000	5000	5000	0
49	20240314	200400	68915645	5000	5000	5000	5000	0
50	20240314	200300	68915645	5000	5000	5000	5000	0
51	20240314	200200	68915645	5000	5000	5000	5000	0
52	20240314	200100	68915645	5000	5000	5000	5000	0
53	20240314	200000	68915645	5000	5000	5000	5000	0
54	20240314	195900	68915645	5000	5000	5000	5000	0
55	20240314	195800	68915645	5000	5000	5000	5000	0
56	20240314	195700	68915645	5000	5000	5000	5000	0
57	20240314	195600	68915645	5000	5000	5000	5000	0
58	20240314	195500	68915645	5000	5000	5000	5000	0
59	20240314	195400	68915645	5000	5000	5000	5000	0
60	20240314	195300	68915645	5000	5000	5000	5000	0
61	20240314	195200	68915645	5000	5000	5000	5000	0
62	20240314	195100	68915645	5000	5000	5000	5000	1240
63	20240314	195000	68915645	5000	5000	5000	5000	0
64	20240314	194900	68915645	5000	5000	5000	5000	0
65	20240314	194800	68915645	5000	5000	5000	5000	0
66	20240314	194700	68915645	5000	5000	5000	5000	0
67	20240314	194600	68915645	5000	5000	5000	5000	0
68	20240314	194500	68915645	5000	5000	5000	5000	0
69	20240314	194400	68915645	5000	5000	5000	5000	0
70	20240314	194300	68915645	5000	5000	5000	5000	0
71	20240314	194200	68915645	5000	5000	5000	5000	0
72	20240314	194100	68915645	5000	5000	5000	5000	0
73	20240314	194000	68915645	5000	5000	5000	5000	0
74	20240314	193900	68915645	5000	5000	5000	5000	0
75	20240314	193800	68915645	5000	5000	5000	5000	0
76	20240314	193700	68915645	5000	5000	5000	5000	0
77	20240314	193600	68915645	5000	5000	5000	5000	0
78	20240314	193500	68915645	5000	5000	5000	5000	0
79	20240314	193400	68915645	5000	5000	5000	5000	0
80	20240314	193300	68915645	5000	5000	5000	5000	0
81	20240314	193200	68915645	5000	5000	5000	5000	0
82	20240314	193100	68915645	5000	5000	5000	5000	0
83	20240314	193000	68915645	5000	5000	5000	5000	0
84	20240314	192900	68915645	5000	5000	5000	5000	0
85	20240314	192800	68915645	5000	5000	5000	5000	0
86	20240314	192700	68915645	5000	5000	5000	5000	0
87	20240314	192600	68915645	5000	5000	5000	5000	0
88	20240314	192500	68915645	5000	5000	5000	5000	0
89	20240314	192400	68915645	5000	5000	5000	5000	0
90	20240314	192300	68915645	5000	5000	5000	5000	0
91	20240314	192200	68915645	5000	5000	5000	5000	0
92	20240314	192100	68915645	5000	5000	5000	5000	1240
93	20240314	192000	68915645	5000	5000	5000	5000	0
94	20240314	191900	68915645	5000	5000	5000	5000	0
95	20240314	191800	68915645	5000	5000	5000	5000	0
96	20240314	191700	68915645	5000	5000	5000	5000	0
97	20240314	191600	68915645	5000	5000	5000	5000	0
98	20240314	191500	68915645	5000	5000	5000	5000	0
99	20240314	191400	68915645	5000	5000	5000	5000	0
100	20240314	191300	68915645	5000	5000	5000	5000	0
101	20240314	191200	68915645	5000	5000	5000	5000	0
102	20240314	191100	68915645	5000	5000	5000	5000	0
103	20240314	191000	68915645	5000	5000	5000	5000	0
104	20240314	190900	68915645	5000	5000	5000	5000	0
105	20240314	190800	68915645	5000	5000	5000	5000	0
106	20240314	190700	68915645	5000	5000	5000	5000	0
107	20240314	190600	68915645	5000	5000	5000	5000	0
108	20240314	190500	68915645	5000	5000	5000	5000	0
109	20240314	190400	68915645	5000	5000	5000	5000	0
110	20240314	190300	68915645	5000	5000	5000	5000	0
111	20240314	190200	68915645	5000	5000	5000	5000	0
112	20240314	190100	68915645	5000	5000	5000	5000	0
113	20240314	190000	68915645	5000	5000	5000	5000	0
114	20240314	185900	68915645	5000	5000	5000	5000	0
115	20240314	185800	68915645	5000	5000	5000	5000	0
116	20240314	185700	68915645	5000	5000	5000	5000	0
117	20240314	185600	68915645	5000	5000	5000	5000	0
118	20240314	185500	68915645	5000	5000	5000	5000	0
119	20240314	185400	68915645	5000	5000	5000	5000	0
120	20240314	185300	68915645	5000	5000	5000	5000	0
121	20240314	185200	68915645	5000	5000	5000	5000	0
122	20240314	185100	68915645	5000	5000	5000	5000	1240
123	20240314	185000	68915645	5000	5000	5000	5000	0
124	20240314	184900	68915645	5000	5000	5000	5000	0
125	20240314	184800	68915645	5000	5000	5000	5000	0
126	20240314	184700	68915645	5000	5000	5000	5000	0
127	20240314	184600	68915645	5000	5000	5000	5000	0
128	20240314	184500	68915645	5000	5000	5000	5000	0
129	20240314	184400	68915645	5000	5000	5000	5000	0
130	20240314	184300	68915645	5000	5000	5000	5000	0
131	20240314	184200	68915645	5000	5000	5000	5000	0
132	20240314	184100	68915645	5000	5000	5000	5000	0
133	20240314	184000	68915645	5000	5000	5000	5000	0
134	20240314	183900	68915645	5000	5000	5000	5000	0
135	20240314	183800	68915645	5000	5000	5000	5000	0
136	20240314	183700	68915645	5000	5000	5000	5000	0
137	20240314	183600	68915645	5000	5000	5000	5000	0
138	20240314	183500	68915645	5000	5000	5000	5000	0
139	20240314	183400	68915645	5000	5000	5000	5000	0
140	20240314	183300	68915645	5000	5000	5000	5000	0
141	20240314	183200	68915645	5000	5000	5000	5000	0
142	20240314	183100	68915645	5000	5000	5000	5000	0
143	20240314	183000	68915645	5000	5000	5000	5000	0
144	20240314	182900	68915645	5000	5000	5000	5000	0
145	20240314	182800	68915645	5000	5000	5000	5000	0
146	20240314	182700	68915645	5000	5000	5000	5000	0
147	20240314	182600	68915645	5000	5000	5000	5000	0
148	20240314	182500	68915645	5000	5000	5000	5000	0
149	20240314	182400	68915645	5000	5000	5000	5000	0
150	20240314	182300	68915645	5000	5000	5000	5000	0
151	20240314	182200	68915645	5000	5000	5000	5000	0
152	20240314	182100	68915645	5000	5000	5000	5000	1240
153	20240314	182000	68915645	5000	5000	5000	5000	0
154	20240314	181900	68915645	5000	5000	5000	5000	0
155	20240314	181800	68915645	5000	5000	5000	5000	0
156	20240314	181700	68915645	5000	5000	5000	5000	0
157	20240314	181600	68915645	5000	5000	5000	5000	0
158	20240314	181500	68915645	5000	5000	5000	5000	0
159	20240314	181400	68915645	5000	5000	5000	5000	0
160	20240314	181300	68915645	5000	5000	5000	5000	0
161	20240314	181200	68915645	5000	5000	5000	5000	0
162	20240314	181100	68915645	5000	5000	5000	5000	0
163	20240314	181000	68915645	5000	5000	5000	5000	0
164	20240314	180900	68915645	5000	5000	5000	5000	0
165	20240314	180800	68915645	5000	5000	5000	5000	0
166	20240314	180700	68915645	5000	5000	5000	5000	0
167	20240314	180600	68915645	5000	5000	5000	5000	0
168	20240314	180500	68915645	5000	5000	5000	5000	0
169	20240314	180400	68915645	5000	5000	5000	5000	0
170	20240314	180300	68915645	5000	5000	5000	5000	0
171	20240314	180200	68915645	5000	5000	5000	5000	0
172	20240314	180100	68915645	5000	5000	5000	5000	0
173	20240314	180000	68915645	5000	5000	5000	5000	0
174	20240314	175900	68915645	5000	5000	5000	5000	0
175	20240314	175800	68915645	5000	5000	5000	5000	0
176	20240314	175700	68915645	5000	5000	5000	5000	0
177	20240314	175600	68915645	5000	5000	5000	5000	0
178	20240314	175500	68915645	5000	5000	5000	5000	0
179	20240314	175400	68915645	5000	5000	5000	5000	0
180	20240314	175300	68915645	5000	5000	5000	5000	0
181	20240314	175200	68915645	5000	5000	5000	5000	0
182	20240314	175100	68915645	5000	5000	5000	5000	1240
183	20240314	175000	68915645	5000	5000	5000	5000	0
184	20240314	174900	68915645	5000	5000	5000	5000	0
185	20240314	174800	68915645	5000	5000	5000	5000	0
186	20240314	174700	68915645	5000	5000	5000	5000	0
187	20240314	174600	68915645	5000	5000	5000	5000	0
188	20240314	174500	68915645	5000	5000	5000	5000	0
189	20240314	174400	68915645	5000	5000	5000	5000	0
190	20240314	174300	68915645	5000	5000	5000	5000	0
191	20240314	174200	68915645	5000	5000	5000	5000	0
192	20240314	174100	68915645	5000	5000	5000	5000	0
193	20240314	174000	68915645	5000	5000	5000	5000	0
194	20240314	173900	68915645	5000	5000	5000	5000	0
195	20240314	173800	68915645	5000	5000	5000	5000	0
196	20240314	173700	68915645	5000	5000	5000	5000	0
197	20240314	173600	68915645	5000	5000	5000	5000	0
198	20240314	173500	68915645	5000	5000	5000	5000	0
199	20240314	173400	68915645	5000	5000	5000	5000	0
200	20240314	173300	68915645	5000	5000	5000	5000	0
201	20240314	173200	68915645	5000	5000	5000	5000	0
202	20240314	173100	68915645	5000	5000	5000	5000	0
203	20240314	173000	68915645	5000	5000	5000	5000	0
204	20240314	172900	68915645	5000	5000	5000	5000	0
205	20240314	172800	68915645	5000	5000	5000	5000	0
206	20240314	172700	68915645	5000	5000	5000	5000	0
207	20240314	172600	68915645	5000	5000	5000	5000	0
208	20240314	172500	68915645	5000	5000	5000	5000	0
209	20240314	172400	68915645	5000	5000	5000	5000	0
210	20240314	172300	68915645	5000	5000	5000	5000	0
211	20240314	172200	68915645	5000	5000	5000	5000	0
212	20240314	172100	68915645	5000	5000	5000	5000	1240
213	20240314	172000	68915645	5000	5000	5000	5000	0
214	20240314	171900	68915645	5000	5000	5000	5000	0
215	20240314	171800	68915645	5000	5000	5000	5000	0
216	20240314	171700	68915645	5000	5000	5000	5000	0
217	20240314	171600	68915645	5000	5000	5000	5000	0
218	20240314	171500	68915645	5000	5000	5000	5000	0
219	20240314	171400	68915645	5000	5000	5000	5000	0
220	20240314	171300	68915645	5000	5000	5000	5000	0
221	20240314	171200	68915645	5000	5000	5000	5000	0
222	20240314	171100	68915645	5000	5000	5000	5000	0
223	20240314	171000	68915645	5000	5000	5000	5000	0
224	20240314	170900	68915645	5000	5000	5000	5000	0
225	20240314	170800	68915645	5000	5000	5000	5000	0
226	20240314	170700	68915645	5000	5000	5000	5000	0
227	20240314	170600	68915645	5000	5000	5000	5000	0
228	20240314	170500	68915645	5000	5000	5000	5000	0
229	20240314	170400	68915645	5000	5000	5000	5000	0
230	20240314	170300	68915645	5000	5000	5000	5000	0
231	20240314	170200	68915645	5000	5000	5000	5000	0
232	20240314	170100	68915645	5000	5000	5000	5000	0
233	20240314	170000	68915645	5000	5000	5000	5000	0
234	20240314	165900	68915645	5000	5000	5000	5000	0
235	20240314	165800	68915645	5000	5000	5000	5000	0
236	20240314	165700	68915645	5000	5000	5000	5000	0
237	20240314	165600	68915645	5000	5000	5000	5000	0
238	20240314	165500	68915645	5000	5000	5000	5000	0
239	20240314	165400	68915645	5000	5000	5000	5000	0
240	20240314	165300	68915645	5000	5000	5000	5000	0
241	20240314	165200	68915645	5000	5000	5000	5000	0
242	20240314	165100	68915645	5000	5000	5000	5000	1240
243	20240314	165000	68915645	5000	5000	5000	5000	0
244	20240314	164900	68915645	5000	5000	5000	5000	0
245	20240314	164800	68915645	5000	5000	5000	5000	0
246	20240314	164700	68915645	5000	5000	5000	5000	0
247	20240314	164600	68915645	5000	5000	5000	5000	0
248	20240314	164500	68915645	5000	5000	5000	5000	0
249	20240314	164400	68915645	5000	5000	5000	5000	0
250	20240314	164300	68915645	5000	5000	5000	5000	0
251	20240314	164200	68915645	5000	5000	5000	5000	0
252	20240314	164100	68915645	5000	5000	5000	5000	0
253	20240314	164000	68915645	5000	5000	5000	5000	0
254	20240314	163900	68915645	5000	5000	5000	5000	0
255	20240314	163800	68915645	5000	5000	5000	5000	0
256	20240314	163700	68915645	5000	5000	5000	5000	0
257	20240314	163600	68915645	5000	5000	5000	5000	0
258	20240314	163500	68915645	5000	5000	5000	5000	0
259	20240314	163400	68915645	5000	5000	5000	5000	0
260	20240314	163300	68915645	5000	5000	5000	5000	0
261	20240314	163200	68915645	5000	5000	5000	5000	0
262	20240314	163100	68915645	5000	5000	5000	5000	0
263	20240314	163000	68915645	5000	5000	5000	5000	0
264	20240314	162900	68915645	5000	5000	5000	5000	0
265	20240314	162800	68915645	5000	5000	5000	5000	0
266	20240314	162700	68915645	5000	5000	5000	5000	0
267	20240314	162600	68915645	5000	5000	5000	5000	0
268	20240314	162500	68915645	5000	5000	5000	5000	0
269	20240314	162400	68915645	5000	5000	5000	5000	0
270	20240314	162300	68915645	5000	5000	5000	5000	0
271	20240314	162200	68915645	5000	5000	5000	5000	0
272	20240314	162100	68915645	5000	5000	5000	5000	1240
273	20240314	162000	68915645	5000	5000	5000	5000	0
274	20240314	161900	68915645	5000	5000	5000	5000	0
275	20240314	161800	68915645	5000	5000	5000	5000	0
276	20240314	161700	68915645	5000	5000	5000	5000	0
277	20240314	161600	68915645	5000	5000	5000	5000	0
278	20240314	161500	68915645	5000	5000	5000	5000	0
279	20240314	161400	68915645	5000	5000	5000	5000	0
280	20240314	161300	68915645	5000	5000	5000	5000	0
281	20240314	161200	68915645	5000	5000	5000	5000	0
282	20240314	161100	68915645	5000	5000	5000	5000	0
283	20240314	161000	68915645	5000	5000	5000	5000	0
284	20240314	160900	68915645	5000	5000	5000	5000	0
285	20240314	160800	68915645	5000	5000	5000	5000	0
286	20240314	160700	68915645	5000	5000	5000	5000	0
287	20240314	160600	68915645	5000	5000	5000	5000	0
288	20240314	160500	68915645	5000	5000	5000	5000	0
289	20240314	160400	68915645	5000	5000	5000	5000	0
290	20240314	160300	68915645	5000	5000	5000	5000	0
291	20240314	160200	68915645	5000	5000	5000	5000	0
292	20240314	160100	68915645	5000	5000	5000	5000	0
293	20240314	160000	68915645	5000	5000	5000	5000	0
294	20240314	155900	68915645	5000	5000	5000	5000	0
295	20240314	155800	68915645	5000	5000	5000	5000	0
296	20240314	155700	68915645	5000	5000	5000	5000	0
297	20240314	155600	68915645	5000	5000	5000	5000	0
298	20240314	155500	68915645	5000	5000	5000	5000	0
299	20240314	155400	68915645	5000	5000	5000	5000	0
300	20240314	155300	68915645	5000	5000	5000	5000	0
301	20240314	155200	68915645	5000	5000	5000	5000	0
302	20240314	155100	68915645	5000	5000	5000	5000	1240
303	20240314	155000	68915645	5000	5000	5000	5000	0
304	20240314	154900	68915645	5000	5000	5000	5000	0
305	20240314	154800	68915645	5000	5000	5000	5000	0
306	20240314	154700	68915645	5000	5000	5000	5000	0
307	20240314	154600	68915645	5000	5000	5000	5000	0
308	20240314	154500	68915645	5000	5000	5000	5000	0
309	20240314	154400	68915645	5000	5000	5000	5000	0
310	20240314	154300	68915645	5000	5000	5000	5000	0
311	20240314	154200	68915645	5000	5000	5000	5000	0
312	20240314	154100	68915645	5000	5000	5000	5000	0
313	20240314	154000	68915645	5000	5000	5000	5000	0
314	20240314	153900	68915645	5000	5000	5000	5000	0
315	20240314	153800	68915645	5000	5000	5000	5000	0
316	20240314	153700	68915645	5000	5000	5000	5000	0
317	20240314	153600	68915645	5000	5000	5000	5000	0
318	20240314	153500	68915645	5000	5000	5000	5000	0
319	20240314	153400	68915645	5000	5000	5000	5000	0
320	20240314	153300	68915645	5000	5000	5000	5000	0
321	20240314	153200	68915645	5000	5000	5000	5000	0
322	20240314	153100	68915645	5000	5000	5000	5000	0
323	20240314	153000	68915645	5000	5000	5000	5000	1240
324	20240314	152900	62715645	5000	5000	5000	5000	0
325	20240314	152800	62715645	5000	5000	5000	5000	0
326	20240314	152700	62715645	5000	5000	5000	5000	0
327	20240314	152600	62715645	5000	5000	5000	5000	0
328	20240314	152500	62715645	5000	5000	5000	5000	0
329	20240314	152400	62715645	5000	5000	5000	5000	0
330	20240314	152300	62715645	5000	5000	5000	5000	0
331	20240314	152200	62715645	5000	5000	5000	5000	0
332	20240314	152100	62715645	5000	5000	5000	5000	0
333	20240314	152000	62715645	5000	5000	5000	5000	0
334	20240314	151900	62715645	5000	4995	5000	4995	50
335	20240314	151800	62465815	4995	4995	4995	4995	0
336	20240314	151700	62465815	4995	4995	4995	4995	0
337	20240314	151600	62465815	4995	4995	4995	4995	13
338	20240314	151500	62400880	4995	4995	4995	4995	100
339	20240314	151400	61901380	4995	4995	4995	4995	0
340	20240314	151300	61901380	4995	4995	4995	4995	1
341	20240314	151200	61896385	4990	4990	4990	4990	46
342	20240314	151100	61666845	4990	4990	4990	4990	0
343	20240314	151000	61666845	4990	4990	4990	4990	0
344	20240314	150900	61666845	4990	4990	4990	4990	200
345	20240314	150800	60668845	4990	4990	4990	4990	0
346	20240314	150700	60668845	4990	4990	4990	4990	0
347	20240314	150600	60668845	4990	4990	4990	4990	0
348	20240314	150500	60668845	4990	4990	4990	4990	8
349	20240314	150400	60628925	4985	4985	4985	4985	0
350	20240314	150300	60628925	4985	4985	4985	4985	0
351	20240314	150200	60628925	4985	4985	4985	4985	0
352	20240314	150100	60628925	4985	4985	4985	4985	0
353	20240314	150000	60628925	4985	4985	4985	4985	0
354	20240314	145900	60628925	4985	4985	4985	4985	0
355	20240314	145800	60628925	4985	4985	4985	4985	5
356	20240314	145700	60604000	4990	4990	4990	4990	0
357	20240314	145600	60604000	4990	4990	4990	4990	142
358	20240314	145500	59895420	4990	4990	4990	4990	58
359	20240314	145400	59606000	4990	4990	4990	4990	0
360	20240314	145300	59606000	4990	4990	4990	4990	0
361	20240314	145200	59606000	4990	4990	4990	4990	0
362	20240314	145100	59606000	4990	4990	4990	4990	0
363	20240314	145000	59606000	4990	4990	4990	4990	0
364	20240314	144900	59606000	4990	4990	4990	4990	0
365	20240314	144800	59606000	4990	4990	4990	4990	0
366	20240314	144700	59606000	4990	4990	4990	4990	15
367	20240314	144600	59531150	4990	4990	4990	4990	0
368	20240314	144500	59531150	4990	4990	4990	4990	0
369	20240314	144400	59531150	4990	4990	4990	4990	27
370	20240314	144300	59396420	4990	4990	4990	4990	0
371	20240314	144200	59396420	4990	4990	4990	4990	0
372	20240314	144100	59396420	4990	4990	4990	4990	0
373	20240314	144000	59396420	4990	4990	4990	4990	0
374	20240314	143900	59396420	4990	4990	4990	4990	0
375	20240314	143800	59396420	4990	4990	4990	4990	0
376	20240314	143700	59396420	4990	4990	4990	4990	0
377	20240314	143600	59396420	4990	4990	4990	4990	0
378	20240314	143500	59396420	4990	4990	4990	4990	0
379	20240314	143400	59396420	4990	4990	4990	4990	0
380	20240314	143300	59396420	4990	4990	4990	4990	1
381	20240314	143200	59391430	4990	4990	4990	4990	0
382	20240314	143100	59391430	4990	4990	4990	4990	0
383	20240314	143000	59391430	4990	4990	4990	4990	0
384	20240314	142900	59391430	4990	4990	4990	4990	0
385	20240314	142800	59391430	4990	4990	4990	4990	0
386	20240314	142700	59391430	4990	4990	4990	4990	0
387	20240314	142600	59391430	4990	4990	4990	4990	0
388	20240314	142500	59391430	4990	4990	4990	4990	0
389	20240314	142400	59391430	4990	4990	4990	4990	0
390	20240314	142300	59391430	4990	4990	4990	4990	0
391	20240314	142200	59391430	4990	4990	4990	4990	0
392	20240314	142100	59391430	4990	4990	4990	4990	0
393	20240314	142000	59391430	4990	4990	4990	4990	34
394	20240314	141900	59221770	4995	4995	4995	4995	0
395	20240314	141800	59221770	4995	4995	4995	4990	87
396	20240314	141700	58787215	4995	4995	4995	4995	0
397	20240314	141600	58787215	4995	4995	4995	4995	0
398	20240314	141500	58787215	4995	4995	4995	4995	10
399	20240314	141400	58737265	4990	4990	4990	4990	1
400	20240314	141300	58732275	4990	4990	4990	4990	1
401	20240314	141200	58727285	4990	4990	4990	4990	36
402	20240314	141100	58547645	4990	4990	4990	4990	1
403	20240314	141000	58542655	4960	4990	4990	4960	37
404	20240314	140900	58358380	4995	4995	4995	4995	0
405	20240314	140800	58358380	4995	4995	4995	4995	1
406	20240314	140700	58353385	4990	4990	4990	4990	0
407	20240314	140600	58353385	4990	4990	4990	4990	0
408	20240314	140500	58353385	4990	4990	4990	4990	8
409	20240314	140400	58313465	4995	4995	4995	4995	0
410	20240314	140300	58313465	4995	4995	4995	4995	0
411	20240314	140200	58313465	4995	4995	4995	4995	0
412	20240314	140100	58313465	4995	4995	4995	4995	0
413	20240314	140000	58313465	4995	4995	4995	4995	0
414	20240314	135900	58313465	4995	4995	4995	4995	0
415	20240314	135800	58313465	4995	4995	4995	4995	0
416	20240314	135700	58313465	4995	4995	4995	4995	0
417	20240314	135600	58313465	4995	4995	4995	4995	0
418	20240314	135500	58313465	4995	4995	4995	4995	0
419	20240314	135400	58313465	4995	4995	4995	4995	0
420	20240314	135300	58313465	4995	4995	4995	4995	1
421	20240314	135200	58308470	4990	4990	4990	4990	0
422	20240314	135100	58308470	4990	4990	4990	4990	0
423	20240314	135000	58308470	4990	4990	4990	4990	0
424	20240314	134900	58308470	4990	4990	4990	4990	4
425	20240314	134800	58288510	4995	4995	4995	4995	0
426	20240314	134700	58288510	4995	4995	4995	4995	0
427	20240314	134600	58288510	4995	4995	4995	4995	0
428	20240314	134500	58288510	4995	4995	4995	4995	0
429	20240314	134400	58288510	4995	4995	4995	4995	0
430	20240314	134300	58288510	4995	4995	4995	4995	0
431	20240314	134200	58288510	4995	4995	4995	4995	1
432	20240314	134100	58283515	4995	4995	4995	4995	0
433	20240314	134000	58283515	4995	4995	4995	4995	1
434	20240314	133900	58278520	4990	4990	4990	4990	0
435	20240314	133800	58278520	4990	4990	4990	4990	59
436	20240314	133700	57984110	4995	4995	4995	4995	0
437	20240314	133600	57984110	4995	4995	4995	4995	8
438	20240314	133500	57944150	4995	4995	4995	4995	0
439	20240314	133400	57944150	4995	4995	4995	4995	0
440	20240314	133300	57944150	4995	4995	4995	4995	1
441	20240314	133200	57939155	4990	4990	4990	4990	4
442	20240314	133100	57919195	4995	4990	4995	4990	5
443	20240314	133000	57894240	4995	4995	4995	4990	109
444	20240314	132900	57350315	4965	4965	4965	4965	12
445	20240314	132800	57290735	4990	4990	4990	4990	0
446	20240314	132700	57290735	4990	4990	4990	4990	0
447	20240314	132600	57290735	4990	4990	4990	4990	11
448	20240314	132500	57235845	4990	4990	4990	4990	0
449	20240314	132400	57235845	4990	4990	4990	4990	1
450	20240314	132300	57230855	4990	4990	4990	4990	0
451	20240314	132200	57230855	4990	4990	4990	4990	28
452	20240314	132100	57091135	4990	4960	4990	4960	116
453	20240314	132000	56513045	4960	4960	4960	4960	0
454	20240314	131900	56513045	4960	4960	4960	4960	0
455	20240314	131800	56513045	4960	4960	4960	4960	0
456	20240314	131700	56513045	4960	4965	4965	4960	128
457	20240314	131600	55877840	4970	4970	4970	4970	56
458	20240314	131500	55599520	4990	4990	4990	4990	0
459	20240314	131400	55599520	4990	4990	4990	4990	2
460	20240314	131300	55589540	4970	4970	4970	4970	0
461	20240314	131200	55589540	4970	4970	4970	4970	0
462	20240314	131100	55589540	4970	4970	4970	4970	0
463	20240314	131000	55589540	4970	4970	4970	4970	0
464	20240314	130900	55589540	4970	4970	4970	4970	0
465	20240314	130800	55589540	4970	4980	4980	4970	133
466	20240314	130700	54927250	4980	4980	4980	4980	51
467	20240314	130600	54673270	4980	4980	4980	4980	0
468	20240314	130500	54673270	4980	4980	4980	4980	2
469	20240314	130400	54663310	4980	4985	4985	4980	21
470	20240314	130300	54558630	4980	4985	4985	4980	21
471	20240314	130200	54453950	4985	4985	4985	4985	0
472	20240314	130100	54453950	4985	4985	4985	4980	22
473	20240314	130000	54344380	4985	4985	4985	4985	0
474	20240314	125900	54344380	4985	4985	4985	4985	4
475	20240314	125800	54324440	4985	4985	4985	4985	10
476	20240314	125700	54274590	4985	4985	4985	4985	0
477	20240314	125600	54274590	4985	4985	4985	4985	1
478	20240314	125500	54269605	4980	4980	4980	4980	0
479	20240314	125400	54269605	4980	4980	4980	4980	0
480	20240314	125300	54269605	4980	4985	4985	4980	12
481	20240314	125200	54209835	4985	4985	4985	4985	1
482	20240314	125100	54204850	4985	4985	4985	4985	0
483	20240314	125000	54204850	4985	4985	4985	4985	0
484	20240314	124900	54204850	4985	4985	4985	4985	0
485	20240314	124800	54204850	4985	4985	4985	4985	0
486	20240314	124700	54204850	4985	4985	4985	4985	0
487	20240314	124600	54204850	4985	4985	4985	4985	0
488	20240314	124500	54204850	4985	4985	4985	4985	0
489	20240314	124400	54204850	4985	4985	4985	4985	0
490	20240314	124300	54204850	4985	4985	4985	4985	0
491	20240314	124200	54204850	4985	4985	4985	4985	0
492	20240314	124100	54204850	4985	4985	4985	4985	12
493	20240314	124000	54145030	5000	5000	5000	5000	0
494	20240314	123900	54145030	5000	5000	5000	5000	0
495	20240314	123800	54145030	5000	5000	5000	5000	0
496	20240314	123700	54145030	5000	5000	5000	5000	0
497	20240314	123600	54145030	5000	5000	5000	5000	100
498	20240314	123500	53645030	5000	5000	5000	5000	105
499	20240314	123400	53120030	5000	5000	5000	5000	2
500	20240314	123300	53110030	4990	5000	5000	4990	20
501	20240314	123200	53010105	5000	4990	5000	4990	5
502	20240314	123100	52985125	5000	4995	5000	4995	10
503	20240314	123000	52935155	5000	4995	5000	4995	5
504	20240314	122900	52910165	4980	4980	4980	4980	229
505	20240314	122800	51769745	5000	4995	5000	4995	3
506	20240314	122700	51754755	5000	4980	5000	4980	61
507	20240314	122600	51450955	4980	4980	4980	4980	0
508	20240314	122500	51450955	4980	4980	4980	4980	0
509	20240314	122400	51450955	4980	4980	4980	4980	0
510	20240314	122300	51450955	4980	4970	4980	4970	70
511	20240314	122200	51102955	4970	4970	4970	4970	0
512	20240314	122100	51102955	4970	4970	4970	4970	0
513	20240314	122000	51102955	4970	4970	4970	4970	0
514	20240314	121900	51102955	4970	4970	4970	4970	0
515	20240314	121800	51102955	4970	4970	4970	4970	0
516	20240314	121700	51102955	4970	4970	4970	4970	0
517	20240314	121600	51102955	4970	4970	4970	4970	5
518	20240314	121500	51078105	4960	4960	4960	4960	0
519	20240314	121400	51078105	4960	4960	4960	4960	77
520	20240314	121300	50696185	4960	4960	4960	4960	0
521	20240314	121200	50696185	4960	4960	4960	4960	0
522	20240314	121100	50696185	4960	4960	4960	4960	0
523	20240314	121000	50696185	4960	4960	4960	4960	7
524	20240314	120900	50661465	4960	4960	4960	4960	0
525	20240314	120800	50661465	4960	4960	4960	4960	3
526	20240314	120700	50646585	4960	4960	4960	4960	0
527	20240314	120600	50646585	4960	4960	4960	4960	0
528	20240314	120500	50646585	4960	4960	4960	4960	0
529	20240314	120400	50646585	4960	4960	4960	4960	0
530	20240314	120300	50646585	4960	4960	4960	4960	0
531	20240314	120200	50646585	4960	4960	4960	4960	10
532	20240314	120100	50596985	4960	4960	4960	4960	0
533	20240314	120000	50596985	4960	4960	4960	4960	0
534	20240314	115900	50596985	4960	4960	4960	4960	0
535	20240314	115800	50596985	4960	4960	4960	4960	0
536	20240314	115700	50596985	4960	4960	4960	4960	0
537	20240314	115600	50596985	4960	4960	4960	4960	0
538	20240314	115500	50596985	4960	4960	4960	4960	0
539	20240314	115400	50596985	4960	4960	4960	4960	0
540	20240314	115300	50596985	4960	4960	4960	4960	0
541	20240314	115200	50596985	4960	4960	4960	4960	0
542	20240314	115100	50596985	4960	4960	4960	4960	10
543	20240314	115000	50547385	4960	4960	4960	4960	0
544	20240314	114900	50547385	4960	4960	4960	4960	0
545	20240314	114800	50547385	4960	4960	4960	4960	0
546	20240314	114700	50547385	4960	4960	4960	4960	0
547	20240314	114600	50547385	4960	4960	4960	4960	0
548	20240314	114500	50547385	4960	4960	4960	4960	0
549	20240314	114400	50547385	4960	4960	4960	4960	0
550	20240314	114300	50547385	4960	4960	4960	4960	0
551	20240314	114200	50547385	4960	4960	4960	4960	0
552	20240314	114100	50547385	4960	4960	4960	4960	0
553	20240314	114000	50547385	4960	4960	4960	4960	0
554	20240314	113900	50547385	4960	4960	4960	4960	0
555	20240314	113800	50547385	4960	4960	4960	4960	4
556	20240314	113700	50527545	4955	4955	4955	4955	0
557	20240314	113600	50527545	4955	4955	4955	4955	0
558	20240314	113500	50527545	4955	4955	4955	4955	0
559	20240314	113400	50527545	4955	4955	4955	4955	0
560	20240314	113300	50527545	4955	4955	4955	4955	95
561	20240314	113200	50056820	4955	4955	4955	4955	0
562	20240314	113100	50056820	4955	4955	4955	4955	0
563	20240314	113000	50056820	4955	4955	4955	4955	0
564	20240314	112900	50056820	4955	4955	4955	4955	0
565	20240314	112800	50056820	4955	4955	4955	4955	0
566	20240314	112700	50056820	4955	4955	4955	4955	0
567	20240314	112600	50056820	4955	4955	4955	4955	0
568	20240314	112500	50056820	4955	4955	4955	4955	0
569	20240314	112400	50056820	4955	4955	4955	4955	0
570	20240314	112300	50056820	4955	4955	4955	4955	0
571	20240314	112200	50056820	4955	4955	4955	4955	0
572	20240314	112100	50056820	4955	4955	4955	4955	0
573	20240314	112000	50056820	4955	4955	4955	4955	0
574	20240314	111900	50056820	4955	4955	4955	4955	0
575	20240314	111800	50056820	4955	4955	4955	4955	0
576	20240314	111700	50056820	4955	4955	4955	4955	0
577	20240314	111600	50056820	4955	4955	4955	4955	593
578	20240314	111500	47118505	4955	4950	4955	4950	930
579	20240314	111400	42513970	4950	4945	4950	4945	297
580	20240314	111300	41044055	4945	4945	4945	4945	150
581	20240314	111200	40302305	4945	4940	4945	4940	130
582	20240314	111100	39659855	4945	4940	4945	4940	140
583	20240314	111000	38967755	4940	4940	4940	4940	12
584	20240314	110900	38908475	4940	4940	4940	4940	18
585	20240314	110800	38819555	4940	4940	4940	4940	0
586	20240314	110700	38819555	4940	4940	4940	4940	70
587	20240314	110600	38473755	4930	4930	4930	4930	0
588	20240314	110500	38473755	4930	4930	4930	4930	0
589	20240314	110400	38473755	4930	4930	4930	4930	0
590	20240314	110300	38473755	4930	4930	4930	4930	0
591	20240314	110200	38473755	4930	4935	4935	4930	782
592	20240314	110100	34618455	4940	4935	4940	4935	582
593	20240314	110000	31746270	4935	4935	4935	4935	6
594	20240314	105900	31716660	4935	4945	4945	4935	160
595	20240314	105800	30925815	4950	4950	4950	4950	0
596	20240314	105700	30925815	4950	4950	4950	4950	0
597	20240314	105600	30925815	4950	4950	4950	4950	0
598	20240314	105500	30925815	4950	4950	4950	4950	0
599	20240314	105400	30925815	4950	4950	4950	4950	0
600	20240314	105300	30925815	4950	4950	4950	4950	0
601	20240314	105200	30925815	4950	4950	4950	4950	55
602	20240314	105100	30653565	4955	4955	4955	4955	0
603	20240314	105000	30653565	4955	4955	4955	4955	0
604	20240314	104900	30653565	4955	4955	4955	4955	0
605	20240314	104800	30653565	4955	4955	4955	4955	0
606	20240314	104700	30653565	4955	4955	4955	4955	0
607	20240314	104600	30653565	4955	4955	4955	4955	0
608	20240314	104500	30653565	4955	4955	4955	4955	0
609	20240314	104400	30653565	4955	4955	4955	4955	10
610	20240314	104300	30604015	4955	4955	4955	4955	0
611	20240314	104200	30604015	4955	4955	4955	4955	0
612	20240314	104100	30604015	4955	4955	4955	4955	0
613	20240314	104000	30604015	4955	4955	4955	4955	0
614	20240314	103900	30604015	4955	4955	4955	4955	0
615	20240314	103800	30604015	4955	4955	4955	4955	0
616	20240314	103700	30604015	4955	4955	4955	4955	7
617	20240314	103600	30569330	4960	4960	4960	4960	0
618	20240314	103500	30569330	4960	4960	4960	4960	32
619	20240314	103400	30410610	4960	4960	4960	4960	0
620	20240314	103300	30410610	4960	4960	4960	4960	0
621	20240314	103200	30410610	4960	4960	4960	4960	0
622	20240314	103100	30410610	4960	4960	4960	4960	0
623	20240314	103000	30410610	4960	4960	4960	4960	0
624	20240314	102900	30410610	4960	4960	4960	4960	1
625	20240314	102800	30405650	4960	4960	4960	4960	0
626	20240314	102700	30405650	4960	4960	4960	4960	0
627	20240314	102600	30405650	4960	4960	4960	4960	0
628	20240314	102500	30405650	4960	4960	4960	4960	1
629	20240314	102400	30400690	4940	4940	4940	4940	0
630	20240314	102300	30400690	4940	4940	4940	4940	0
631	20240314	102200	30400690	4940	4940	4940	4940	0
632	20240314	102100	30400690	4940	4940	4940	4940	0
633	20240314	102000	30400690	4940	4940	4940	4940	100
634	20240314	101900	29906690	4940	4940	4940	4940	0
635	20240314	101800	29906690	4940	4945	4945	4940	334
636	20240314	101700	28256710	4945	4945	4945	4945	0
637	20240314	101600	28256710	4945	4945	4945	4945	0
638	20240314	101500	28256710	4945	4945	4945	4945	0
639	20240314	101400	28256710	4945	4945	4945	4945	0
640	20240314	101300	28256710	4945	4945	4945	4945	31
641	20240314	101200	28103415	4980	4980	4980	4980	0
642	20240314	101100	28103415	4980	4980	4980	4980	0
643	20240314	101000	28103415	4980	4980	4980	4980	0
644	20240314	100900	28103415	4980	4980	4980	4980	0
645	20240314	100800	28103415	4980	4980	4980	4980	0
646	20240314	100700	28103415	4980	4980	4980	4980	0
647	20240314	100600	28103415	4980	4980	4980	4980	0
648	20240314	100500	28103415	4980	4980	4980	4980	0
649	20240314	100400	28103415	4980	4980	4980	4980	0
650	20240314	100300	28103415	4980	4980	4980	4980	0
651	20240314	100200	28103415	4980	4985	4985	4980	5
652	20240314	100100	28078495	4985	4985	4985	4985	0
653	20240314	100000	28078495	4985	4935	4985	4935	57
654	20240314	095900	27797145	4935	4960	4960	4935	1202
655	20240314	095800	21860825	4985	4985	4985	4985	300
656	20240314	095700	20365325	4985	4985	4985	4985	0
657	20240314	095600	20365325	4985	4985	4985	4985	0
658	20240314	095500	20365325	4985	4985	4985	4985	0
659	20240314	095400	20365325	4985	4985	4985	4985	6
660	20240314	095300	20335415	4965	4965	4965	4965	0
661	20240314	095200	20335415	4965	4965	4965	4965	1
662	20240314	095100	20330450	4985	4960	4985	4960	3
663	20240314	095000	20315545	4955	4960	4960	4955	123
664	20240314	094900	19705585	4960	4960	4960	4960	0
665	20240314	094800	19705585	4960	4960	4960	4960	0
666	20240314	094700	19705585	4960	4960	4960	4960	0
667	20240314	094600	19705585	4960	4960	4960	4960	0
668	20240314	094500	19705585	4960	4960	4960	4960	0
669	20240314	094400	19705585	4960	4960	4960	4960	0
670	20240314	094300	19705585	4960	4960	4960	4960	0
671	20240314	094200	19705585	4960	4960	4960	4960	0
672	20240314	094100	19705585	4960	4960	4960	4960	0
673	20240314	094000	19705585	4960	4960	4960	4960	0
674	20240314	093900	19705585	4960	4960	4960	4960	0
675	20240314	093800	19705585	4960	4960	4960	4960	0
676	20240314	093700	19705585	4960	4960	4960	4960	0
677	20240314	093600	19705585	4960	4960	4960	4960	0
678	20240314	093500	19705585	4960	4960	4960	4960	0
679	20240314	093400	19705585	4960	4990	4990	4960	110
680	20240314	093300	19158485	4990	4990	4990	4990	37
681	20240314	093200	18973855	4990	4990	4990	4990	0
682	20240314	093100	18973855	4990	4990	4990	4990	601
683	20240314	093000	15974865	4990	4990	4990	4990	1
684	20240314	092900	15969875	4980	4980	4980	4980	0
685	20240314	092800	15969875	4980	4980	4980	4980	30
686	20240314	092700	15820475	4990	4990	4990	4990	0
687	20240314	092600	15820475	4990	4990	4990	4990	0
688	20240314	092500	15820475	4990	4990	4990	4990	0
689	20240314	092400	15820475	4990	4980	4990	4980	1204
690	20240314	092300	9820105	4980	4985	4990	4980	1404
691	20240314	092200	2816775	4985	4985	4985	4985	0
692	20240314	092100	2816775	4985	4985	4985	4985	0
693	20240314	092000	2816775	4985	4985	4985	4985	0
694	20240314	091900	2816775	4985	4985	4985	4985	0
695	20240314	091800	2816775	4985	4985	4985	4985	0
696	20240314	091700	2816775	4985	4985	4985	4985	0
697	20240314	091600	2816775	4985	4985	4985	4985	0
698	20240314	091500	2816775	4985	4990	4990	4985	71
699	20240314	091400	2462535	4995	4995	4995	4995	0
700	20240314	091300	2462535	4995	4995	4995	4995	0
701	20240314	091200	2462535	4995	4995	4995	4995	0
702	20240314	091100	2462535	4995	4995	4995	4995	0
703	20240314	091000	2462535	4995	4995	4995	4995	0
704	20240314	090900	2462535	4995	4995	4995	4995	0
705	20240314	090800	2462535	4995	4995	4995	4995	0
706	20240314	090700	2462535	4995	4995	4995	4995	0
707	20240314	090600	2462535	4995	4995	4995	4995	0
708	20240314	090500	2462535	4995	4995	4995	4995	3
709	20240314	090400	2447550	4995	4995	4995	4995	0
710	20240314	090300	2447550	4995	4995	4995	4995	0
711	20240314	090200	2447550	4995	4995	4995	4995	19
712	20240314	090100	2352645	4995	4995	4995	4995	0
713	20240314	090000	2352645	4995	4995	4995	4995	471