KissMeData/446070/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	213300	104513030	4990	4990	4990	4990	1923
3	20240321	213200	104513030	4990	4990	4990	4990	0
4	20240321	213100	104513030	4990	4990	4990	4990	0
5	20240321	213000	104513030	4990	4990	4990	4990	0
6	20240321	212900	104513030	4990	4990	4990	4990	0
7	20240321	212800	104513030	4990	4990	4990	4990	0
8	20240321	212700	104513030	4990	4990	4990	4990	0
9	20240321	212600	104513030	4990	4990	4990	4990	0
10	20240321	212500	104513030	4990	4990	4990	4990	0
11	20240321	212400	104513030	4990	4990	4990	4990	0
12	20240321	212300	104513030	4990	4990	4990	4990	0
13	20240321	212200	104513030	4990	4990	4990	4990	0
14	20240321	212100	104513030	4990	4990	4990	4990	0
15	20240321	212000	104513030	4990	4990	4990	4990	0
16	20240321	211900	104513030	4990	4990	4990	4990	0
17	20240321	211800	104513030	4990	4990	4990	4990	0
18	20240321	211700	104513030	4990	4990	4990	4990	0
19	20240321	211600	104513030	4990	4990	4990	4990	0
20	20240321	211500	104513030	4990	4990	4990	4990	0
21	20240321	211400	104513030	4990	4990	4990	4990	0
22	20240321	211300	104513030	4990	4990	4990	4990	0
23	20240321	211200	104513030	4990	4990	4990	4990	0
24	20240321	211100	104513030	4990	4990	4990	4990	0
25	20240321	211000	104513030	4990	4990	4990	4990	0
26	20240321	210900	104513030	4990	4990	4990	4990	0
27	20240321	210800	104513030	4990	4990	4990	4990	0
28	20240321	210700	104513030	4990	4990	4990	4990	0
29	20240321	210600	104513030	4990	4990	4990	4990	0
30	20240321	210500	104513030	4990	4990	4990	4990	0
31	20240321	210400	104513030	4990	4990	4990	4990	0
32	20240321	210300	104513030	4990	4990	4990	4990	1923
33	20240321	210200	104513030	4990	4990	4990	4990	0
34	20240321	210100	104513030	4990	4990	4990	4990	0
35	20240321	210000	104513030	4990	4990	4990	4990	0
36	20240321	205900	104513030	4990	4990	4990	4990	0
37	20240321	205800	104513030	4990	4990	4990	4990	0
38	20240321	205700	104513030	4990	4990	4990	4990	0
39	20240321	205600	104513030	4990	4990	4990	4990	0
40	20240321	205500	104513030	4990	4990	4990	4990	0
41	20240321	205400	104513030	4990	4990	4990	4990	0
42	20240321	205300	104513030	4990	4990	4990	4990	0
43	20240321	205200	104513030	4990	4990	4990	4990	0
44	20240321	205100	104513030	4990	4990	4990	4990	0
45	20240321	205000	104513030	4990	4990	4990	4990	0
46	20240321	204900	104513030	4990	4990	4990	4990	0
47	20240321	204800	104513030	4990	4990	4990	4990	0
48	20240321	204700	104513030	4990	4990	4990	4990	0
49	20240321	204600	104513030	4990	4990	4990	4990	0
50	20240321	204500	104513030	4990	4990	4990	4990	0
51	20240321	204400	104513030	4990	4990	4990	4990	0
52	20240321	204300	104513030	4990	4990	4990	4990	0
53	20240321	204200	104513030	4990	4990	4990	4990	0
54	20240321	204100	104513030	4990	4990	4990	4990	0
55	20240321	204000	104513030	4990	4990	4990	4990	0
56	20240321	203900	104513030	4990	4990	4990	4990	0
57	20240321	203800	104513030	4990	4990	4990	4990	0
58	20240321	203700	104513030	4990	4990	4990	4990	0
59	20240321	203600	104513030	4990	4990	4990	4990	0
60	20240321	203500	104513030	4990	4990	4990	4990	0
61	20240321	203400	104513030	4990	4990	4990	4990	0
62	20240321	203300	104513030	4990	4990	4990	4990	1923
63	20240321	203200	104513030	4990	4990	4990	4990	0
64	20240321	203100	104513030	4990	4990	4990	4990	0
65	20240321	203000	104513030	4990	4990	4990	4990	0
66	20240321	202900	104513030	4990	4990	4990	4990	0
67	20240321	202800	104513030	4990	4990	4990	4990	0
68	20240321	202700	104513030	4990	4990	4990	4990	0
69	20240321	202600	104513030	4990	4990	4990	4990	0
70	20240321	202500	104513030	4990	4990	4990	4990	0
71	20240321	202400	104513030	4990	4990	4990	4990	0
72	20240321	202300	104513030	4990	4990	4990	4990	0
73	20240321	202200	104513030	4990	4990	4990	4990	0
74	20240321	202100	104513030	4990	4990	4990	4990	0
75	20240321	202000	104513030	4990	4990	4990	4990	0
76	20240321	201900	104513030	4990	4990	4990	4990	0
77	20240321	201800	104513030	4990	4990	4990	4990	0
78	20240321	201700	104513030	4990	4990	4990	4990	0
79	20240321	201600	104513030	4990	4990	4990	4990	0
80	20240321	201500	104513030	4990	4990	4990	4990	0
81	20240321	201400	104513030	4990	4990	4990	4990	0
82	20240321	201300	104513030	4990	4990	4990	4990	0
83	20240321	201200	104513030	4990	4990	4990	4990	0
84	20240321	201100	104513030	4990	4990	4990	4990	0
85	20240321	201000	104513030	4990	4990	4990	4990	0
86	20240321	200900	104513030	4990	4990	4990	4990	0
87	20240321	200800	104513030	4990	4990	4990	4990	0
88	20240321	200700	104513030	4990	4990	4990	4990	0
89	20240321	200600	104513030	4990	4990	4990	4990	0
90	20240321	200500	104513030	4990	4990	4990	4990	0
91	20240321	200400	104513030	4990	4990	4990	4990	0
92	20240321	200300	104513030	4990	4990	4990	4990	1923
93	20240321	200200	104513030	4990	4990	4990	4990	0
94	20240321	200100	104513030	4990	4990	4990	4990	0
95	20240321	200000	104513030	4990	4990	4990	4990	0
96	20240321	195900	104513030	4990	4990	4990	4990	0
97	20240321	195800	104513030	4990	4990	4990	4990	0
98	20240321	195700	104513030	4990	4990	4990	4990	0
99	20240321	195600	104513030	4990	4990	4990	4990	0
100	20240321	195500	104513030	4990	4990	4990	4990	0
101	20240321	195400	104513030	4990	4990	4990	4990	0
102	20240321	195300	104513030	4990	4990	4990	4990	0
103	20240321	195200	104513030	4990	4990	4990	4990	0
104	20240321	195100	104513030	4990	4990	4990	4990	0
105	20240321	195000	104513030	4990	4990	4990	4990	0
106	20240321	194900	104513030	4990	4990	4990	4990	0
107	20240321	194800	104513030	4990	4990	4990	4990	0
108	20240321	194700	104513030	4990	4990	4990	4990	0
109	20240321	194600	104513030	4990	4990	4990	4990	0
110	20240321	194500	104513030	4990	4990	4990	4990	0
111	20240321	194400	104513030	4990	4990	4990	4990	0
112	20240321	194300	104513030	4990	4990	4990	4990	0
113	20240321	194200	104513030	4990	4990	4990	4990	0
114	20240321	194100	104513030	4990	4990	4990	4990	0
115	20240321	194000	104513030	4990	4990	4990	4990	0
116	20240321	193900	104513030	4990	4990	4990	4990	0
117	20240321	193800	104513030	4990	4990	4990	4990	0
118	20240321	193700	104513030	4990	4990	4990	4990	0
119	20240321	193600	104513030	4990	4990	4990	4990	0
120	20240321	193500	104513030	4990	4990	4990	4990	0
121	20240321	193400	104513030	4990	4990	4990	4990	0
122	20240321	193300	104513030	4990	4990	4990	4990	1923
123	20240321	193200	104513030	4990	4990	4990	4990	0
124	20240321	193100	104513030	4990	4990	4990	4990	0
125	20240321	193000	104513030	4990	4990	4990	4990	0
126	20240321	192900	104513030	4990	4990	4990	4990	0
127	20240321	192800	104513030	4990	4990	4990	4990	0
128	20240321	192700	104513030	4990	4990	4990	4990	0
129	20240321	192600	104513030	4990	4990	4990	4990	0
130	20240321	192500	104513030	4990	4990	4990	4990	0
131	20240321	192400	104513030	4990	4990	4990	4990	0
132	20240321	192300	104513030	4990	4990	4990	4990	0
133	20240321	192200	104513030	4990	4990	4990	4990	0
134	20240321	192100	104513030	4990	4990	4990	4990	0
135	20240321	192000	104513030	4990	4990	4990	4990	0
136	20240321	191900	104513030	4990	4990	4990	4990	0
137	20240321	191800	104513030	4990	4990	4990	4990	0
138	20240321	191700	104513030	4990	4990	4990	4990	0
139	20240321	191600	104513030	4990	4990	4990	4990	0
140	20240321	191500	104513030	4990	4990	4990	4990	0
141	20240321	191400	104513030	4990	4990	4990	4990	0
142	20240321	191300	104513030	4990	4990	4990	4990	0
143	20240321	191200	104513030	4990	4990	4990	4990	0
144	20240321	191100	104513030	4990	4990	4990	4990	0
145	20240321	191000	104513030	4990	4990	4990	4990	0
146	20240321	190900	104513030	4990	4990	4990	4990	0
147	20240321	190800	104513030	4990	4990	4990	4990	0
148	20240321	190700	104513030	4990	4990	4990	4990	0
149	20240321	190600	104513030	4990	4990	4990	4990	0
150	20240321	190500	104513030	4990	4990	4990	4990	0
151	20240321	190400	104513030	4990	4990	4990	4990	0
152	20240321	190300	104513030	4990	4990	4990	4990	1923
153	20240321	190200	104513030	4990	4990	4990	4990	0
154	20240321	190100	104513030	4990	4990	4990	4990	0
155	20240321	190000	104513030	4990	4990	4990	4990	0
156	20240321	185900	104513030	4990	4990	4990	4990	0
157	20240321	185800	104513030	4990	4990	4990	4990	0
158	20240321	185700	104513030	4990	4990	4990	4990	0
159	20240321	185600	104513030	4990	4990	4990	4990	0
160	20240321	185500	104513030	4990	4990	4990	4990	0
161	20240321	185400	104513030	4990	4990	4990	4990	0
162	20240321	185300	104513030	4990	4990	4990	4990	0
163	20240321	185200	104513030	4990	4990	4990	4990	0
164	20240321	185100	104513030	4990	4990	4990	4990	0
165	20240321	185000	104513030	4990	4990	4990	4990	0
166	20240321	184900	104513030	4990	4990	4990	4990	0
167	20240321	184800	104513030	4990	4990	4990	4990	0
168	20240321	184700	104513030	4990	4990	4990	4990	0
169	20240321	184600	104513030	4990	4990	4990	4990	0
170	20240321	184500	104513030	4990	4990	4990	4990	0
171	20240321	184400	104513030	4990	4990	4990	4990	0
172	20240321	184300	104513030	4990	4990	4990	4990	0
173	20240321	184200	104513030	4990	4990	4990	4990	0
174	20240321	184100	104513030	4990	4990	4990	4990	0
175	20240321	184000	104513030	4990	4990	4990	4990	0
176	20240321	183900	104513030	4990	4990	4990	4990	0
177	20240321	183800	104513030	4990	4990	4990	4990	0
178	20240321	183700	104513030	4990	4990	4990	4990	0
179	20240321	183600	104513030	4990	4990	4990	4990	0
180	20240321	183500	104513030	4990	4990	4990	4990	0
181	20240321	183400	104513030	4990	4990	4990	4990	0
182	20240321	183300	104513030	4990	4990	4990	4990	1923
183	20240321	183200	104513030	4990	4990	4990	4990	0
184	20240321	183100	104513030	4990	4990	4990	4990	0
185	20240321	183000	104513030	4990	4990	4990	4990	0
186	20240321	182900	104513030	4990	4990	4990	4990	0
187	20240321	182800	104513030	4990	4990	4990	4990	0
188	20240321	182700	104513030	4990	4990	4990	4990	0
189	20240321	182600	104513030	4990	4990	4990	4990	0
190	20240321	182500	104513030	4990	4990	4990	4990	0
191	20240321	182400	104513030	4990	4990	4990	4990	0
192	20240321	182300	104513030	4990	4990	4990	4990	0
193	20240321	182200	104513030	4990	4990	4990	4990	0
194	20240321	182100	104513030	4990	4990	4990	4990	0
195	20240321	182000	104513030	4990	4990	4990	4990	0
196	20240321	181900	104513030	4990	4990	4990	4990	0
197	20240321	181800	104513030	4990	4990	4990	4990	0
198	20240321	181700	104513030	4990	4990	4990	4990	0
199	20240321	181600	104513030	4990	4990	4990	4990	0
200	20240321	181500	104513030	4990	4990	4990	4990	0
201	20240321	181400	104513030	4990	4990	4990	4990	0
202	20240321	181300	104513030	4990	4990	4990	4990	0
203	20240321	181200	104513030	4990	4990	4990	4990	0
204	20240321	181100	104513030	4990	4990	4990	4990	0
205	20240321	181000	104513030	4990	4990	4990	4990	0
206	20240321	180900	104513030	4990	4990	4990	4990	0
207	20240321	180800	104513030	4990	4990	4990	4990	0
208	20240321	180700	104513030	4990	4990	4990	4990	0
209	20240321	180600	104513030	4990	4990	4990	4990	0
210	20240321	180500	104513030	4990	4990	4990	4990	0
211	20240321	180400	104513030	4990	4990	4990	4990	0
212	20240321	180300	104513030	4990	4990	4990	4990	1923
213	20240321	180200	104513030	4990	4990	4990	4990	0
214	20240321	180100	104513030	4990	4990	4990	4990	0
215	20240321	180000	104513030	4990	4990	4990	4990	0
216	20240321	175900	104513030	4990	4990	4990	4990	0
217	20240321	175800	104513030	4990	4990	4990	4990	0
218	20240321	175700	104513030	4990	4990	4990	4990	0
219	20240321	175600	104513030	4990	4990	4990	4990	0
220	20240321	175500	104513030	4990	4990	4990	4990	0
221	20240321	175400	104513030	4990	4990	4990	4990	0
222	20240321	175300	104513030	4990	4990	4990	4990	0
223	20240321	175200	104513030	4990	4990	4990	4990	0
224	20240321	175100	104513030	4990	4990	4990	4990	0
225	20240321	175000	104513030	4990	4990	4990	4990	0
226	20240321	174900	104513030	4990	4990	4990	4990	0
227	20240321	174800	104513030	4990	4990	4990	4990	0
228	20240321	174700	104513030	4990	4990	4990	4990	0
229	20240321	174600	104513030	4990	4990	4990	4990	0
230	20240321	174500	104513030	4990	4990	4990	4990	0
231	20240321	174400	104513030	4990	4990	4990	4990	0
232	20240321	174300	104513030	4990	4990	4990	4990	0
233	20240321	174200	104513030	4990	4990	4990	4990	0
234	20240321	174100	104513030	4990	4990	4990	4990	0
235	20240321	174000	104513030	4990	4990	4990	4990	0
236	20240321	173900	104513030	4990	4990	4990	4990	0
237	20240321	173800	104513030	4990	4990	4990	4990	0
238	20240321	173700	104513030	4990	4990	4990	4990	0
239	20240321	173600	104513030	4990	4990	4990	4990	0
240	20240321	173500	104513030	4990	4990	4990	4990	0
241	20240321	173400	104513030	4990	4990	4990	4990	0
242	20240321	173300	104513030	4990	4990	4990	4990	1923
243	20240321	173200	104513030	4990	4990	4990	4990	0
244	20240321	173100	104513030	4990	4990	4990	4990	0
245	20240321	173000	104513030	4990	4990	4990	4990	0
246	20240321	172900	104513030	4990	4990	4990	4990	0
247	20240321	172800	104513030	4990	4990	4990	4990	0
248	20240321	172700	104513030	4990	4990	4990	4990	0
249	20240321	172600	104513030	4990	4990	4990	4990	0
250	20240321	172500	104513030	4990	4990	4990	4990	0
251	20240321	172400	104513030	4990	4990	4990	4990	0
252	20240321	172300	104513030	4990	4990	4990	4990	0
253	20240321	172200	104513030	4990	4990	4990	4990	0
254	20240321	172100	104513030	4990	4990	4990	4990	0
255	20240321	172000	104513030	4990	4990	4990	4990	0
256	20240321	171900	104513030	4990	4990	4990	4990	0
257	20240321	171800	104513030	4990	4990	4990	4990	0
258	20240321	171700	104513030	4990	4990	4990	4990	0
259	20240321	171600	104513030	4990	4990	4990	4990	0
260	20240321	171500	104513030	4990	4990	4990	4990	0
261	20240321	171400	104513030	4990	4990	4990	4990	0
262	20240321	171300	104513030	4990	4990	4990	4990	0
263	20240321	171200	104513030	4990	4990	4990	4990	0
264	20240321	171100	104513030	4990	4990	4990	4990	0
265	20240321	171000	104513030	4990	4990	4990	4990	0
266	20240321	170900	104513030	4990	4990	4990	4990	0
267	20240321	170800	104513030	4990	4990	4990	4990	0
268	20240321	170700	104513030	4990	4990	4990	4990	0
269	20240321	170600	104513030	4990	4990	4990	4990	0
270	20240321	170500	104513030	4990	4990	4990	4990	0
271	20240321	170400	104513030	4990	4990	4990	4990	0
272	20240321	170300	104513030	4990	4990	4990	4990	1923
273	20240321	170200	104513030	4990	4990	4990	4990	0
274	20240321	170100	104513030	4990	4990	4990	4990	0
275	20240321	170000	104513030	4990	4990	4990	4990	0
276	20240321	165900	104513030	4990	4990	4990	4990	0
277	20240321	165800	104513030	4990	4990	4990	4990	0
278	20240321	165700	104513030	4990	4990	4990	4990	0
279	20240321	165600	104513030	4990	4990	4990	4990	0
280	20240321	165500	104513030	4990	4990	4990	4990	0
281	20240321	165400	104513030	4990	4990	4990	4990	0
282	20240321	165300	104513030	4990	4990	4990	4990	0
283	20240321	165200	104513030	4990	4990	4990	4990	0
284	20240321	165100	104513030	4990	4990	4990	4990	0
285	20240321	165000	104513030	4990	4990	4990	4990	0
286	20240321	164900	104513030	4990	4990	4990	4990	0
287	20240321	164800	104513030	4990	4990	4990	4990	0
288	20240321	164700	104513030	4990	4990	4990	4990	0
289	20240321	164600	104513030	4990	4990	4990	4990	0
290	20240321	164500	104513030	4990	4990	4990	4990	0
291	20240321	164400	104513030	4990	4990	4990	4990	0
292	20240321	164300	104513030	4990	4990	4990	4990	0
293	20240321	164200	104513030	4990	4990	4990	4990	0
294	20240321	164100	104513030	4990	4990	4990	4990	0
295	20240321	164000	104513030	4990	4990	4990	4990	0
296	20240321	163900	104513030	4990	4990	4990	4990	0
297	20240321	163800	104513030	4990	4990	4990	4990	0
298	20240321	163700	104513030	4990	4990	4990	4990	0
299	20240321	163600	104513030	4990	4990	4990	4990	0
300	20240321	163500	104513030	4990	4990	4990	4990	0
301	20240321	163400	104513030	4990	4990	4990	4990	0
302	20240321	163300	104513030	4990	4990	4990	4990	1923
303	20240321	163200	104513030	4990	4990	4990	4990	0
304	20240321	163100	104513030	4990	4990	4990	4990	0
305	20240321	163000	104513030	4990	4990	4990	4990	0
306	20240321	162900	104513030	4990	4990	4990	4990	0
307	20240321	162800	104513030	4990	4990	4990	4990	0
308	20240321	162700	104513030	4990	4990	4990	4990	0
309	20240321	162600	104513030	4990	4990	4990	4990	0
310	20240321	162500	104513030	4990	4990	4990	4990	0
311	20240321	162400	104513030	4990	4990	4990	4990	0
312	20240321	162300	104513030	4990	4990	4990	4990	0
313	20240321	162200	104513030	4990	4990	4990	4990	0
314	20240321	162100	104513030	4990	4990	4990	4990	0
315	20240321	162000	104513030	4990	4990	4990	4990	0
316	20240321	161900	104513030	4990	4990	4990	4990	0
317	20240321	161800	104513030	4990	4990	4990	4990	0
318	20240321	161700	104513030	4990	4990	4990	4990	0
319	20240321	161600	104513030	4990	4990	4990	4990	0
320	20240321	161500	104513030	4990	4990	4990	4990	0
321	20240321	161400	104513030	4990	4990	4990	4990	0
322	20240321	161300	104513030	4990	4990	4990	4990	0
323	20240321	161200	104513030	4990	4990	4990	4990	0
324	20240321	161100	104513030	4990	4990	4990	4990	0
325	20240321	161000	104513030	4990	4990	4990	4990	0
326	20240321	160900	104513030	4990	4990	4990	4990	0
327	20240321	160800	104513030	4990	4990	4990	4990	0
328	20240321	160700	104513030	4990	4990	4990	4990	0
329	20240321	160600	104513030	4990	4990	4990	4990	0
330	20240321	160500	104513030	4990	4990	4990	4990	0
331	20240321	160400	104513030	4990	4990	4990	4990	0
332	20240321	160300	104513030	4990	4990	4990	4990	1923
333	20240321	160200	104513030	4990	4990	4990	4990	0
334	20240321	160100	104513030	4990	4990	4990	4990	0
335	20240321	160000	104513030	4990	4990	4990	4990	0
336	20240321	155900	104513030	4990	4990	4990	4990	0
337	20240321	155800	104513030	4990	4990	4990	4990	0
338	20240321	155700	104513030	4990	4990	4990	4990	0
339	20240321	155600	104513030	4990	4990	4990	4990	0
340	20240321	155500	104513030	4990	4990	4990	4990	0
341	20240321	155400	104513030	4990	4990	4990	4990	0
342	20240321	155300	104513030	4990	4990	4990	4990	0
343	20240321	155200	104513030	4990	4990	4990	4990	0
344	20240321	155100	104513030	4990	4990	4990	4990	0
345	20240321	155000	104513030	4990	4990	4990	4990	0
346	20240321	154900	104513030	4990	4990	4990	4990	0
347	20240321	154800	104513030	4990	4990	4990	4990	0
348	20240321	154700	104513030	4990	4990	4990	4990	0
349	20240321	154600	104513030	4990	4990	4990	4990	0
350	20240321	154500	104513030	4990	4990	4990	4990	0
351	20240321	154400	104513030	4990	4990	4990	4990	0
352	20240321	154300	104513030	4990	4990	4990	4990	0
353	20240321	154200	104513030	4990	4990	4990	4990	0
354	20240321	154100	104513030	4990	4990	4990	4990	0
355	20240321	154000	104513030	4990	4990	4990	4990	0
356	20240321	153900	104513030	4990	4990	4990	4990	0
357	20240321	153800	104513030	4990	4990	4990	4990	0
358	20240321	153700	104513030	4990	4990	4990	4990	0
359	20240321	153600	104513030	4990	4990	4990	4990	0
360	20240321	153500	104513030	4990	4990	4990	4990	0
361	20240321	153400	104513030	4990	4990	4990	4990	0
362	20240321	153300	104513030	4990	4990	4990	4990	1923
363	20240321	153200	104513030	4990	4990	4990	4990	0
364	20240321	153100	104513030	4990	4990	4990	4990	0
365	20240321	153000	104513030	4990	4990	4990	4990	1923
366	20240321	152900	94917260	5020	5020	5020	5020	0
367	20240321	152800	94917260	5020	5020	5020	5020	0
368	20240321	152700	94917260	5020	5020	5020	5020	0
369	20240321	152600	94917260	5020	5020	5020	5020	0
370	20240321	152500	94917260	5020	5020	5020	5020	0
371	20240321	152400	94917260	5020	5020	5020	5020	0
372	20240321	152300	94917260	5020	5020	5020	5020	0
373	20240321	152200	94917260	5020	5020	5020	5020	0
374	20240321	152100	94917260	5020	5020	5020	5020	0
375	20240321	152000	94917260	5020	5020	5020	5020	0
376	20240321	151900	94917260	5020	5020	5020	5000	26
377	20240321	151800	94787140	5020	5020	5020	5020	1
378	20240321	151700	94782120	5020	5000	5020	5000	17
379	20240321	151600	94697090	5020	5020	5020	5000	24
380	20240321	151500	94576990	5000	5020	5020	5000	202
381	20240321	151400	93566950	5010	5000	5010	5000	31
382	20240321	151300	93411940	5020	5020	5020	5020	0
383	20240321	151200	93411940	5020	5020	5020	5020	0
384	20240321	151100	93411940	5020	5010	5020	5010	2
385	20240321	151000	93401910	5020	5020	5020	5020	0
386	20240321	150900	93401910	5020	5020	5020	5020	0
387	20240321	150800	93401910	5020	5020	5020	5020	0
388	20240321	150700	93401910	5020	5020	5020	5020	0
389	20240321	150600	93401910	5020	5020	5020	5020	0
390	20240321	150500	93401910	5020	5020	5020	5020	0
391	20240321	150400	93401910	5020	5010	5020	5010	2
392	20240321	150300	93391880	5020	5020	5020	5020	0
393	20240321	150200	93391880	5020	5020	5020	5020	10
394	20240321	150100	93341680	5020	5020	5020	5020	1
395	20240321	150000	93336660	5010	5010	5010	5010	2
396	20240321	145900	93326640	5020	5020	5020	5020	1
397	20240321	145800	93321620	5000	5000	5000	5000	4
398	20240321	145700	93301620	5020	5010	5020	5010	23
399	20240321	145600	93186380	5000	5000	5000	5000	2
400	20240321	145500	93176380	5000	5010	5010	5000	500
401	20240321	145400	90673940	5030	5030	5030	5030	0
402	20240321	145300	90673940	5030	5030	5030	5030	0
403	20240321	145200	90673940	5030	5030	5030	5010	20
404	20240321	145100	90573500	5030	5030	5030	5030	0
405	20240321	145000	90573500	5030	5030	5030	5030	0
406	20240321	144900	90573500	5030	5030	5030	5030	0
407	20240321	144800	90573500	5030	5030	5030	5030	0
408	20240321	144700	90573500	5030	5030	5030	5030	0
409	20240321	144600	90573500	5030	5030	5030	5030	44
410	20240321	144500	90352180	5030	5030	5030	5030	0
411	20240321	144400	90352180	5030	5030	5030	5030	0
412	20240321	144300	90352180	5030	5030	5030	5030	0
413	20240321	144200	90352180	5030	5020	5030	5020	4
414	20240321	144100	90332090	5010	5010	5010	5010	534
415	20240321	144000	87656750	5020	5010	5020	5010	502
416	20240321	143900	85138450	5010	5010	5010	5010	101
417	20240321	143800	84632440	5010	5010	5010	5010	725
418	20240321	143700	81000190	5020	5020	5020	5020	0
419	20240321	143600	81000190	5020	5020	5030	5020	52
420	20240321	143500	80739140	5030	5030	5030	5030	1
421	20240321	143400	80734110	5030	5030	5030	5030	0
422	20240321	143300	80734110	5030	5020	5030	5020	6
423	20240321	143200	80703980	5030	5030	5030	5030	0
424	20240321	143100	80703980	5030	5030	5030	5030	0
425	20240321	143000	80703980	5030	5030	5030	5030	0
426	20240321	142900	80703980	5030	5030	5030	5030	0
427	20240321	142800	80703980	5030	5030	5030	5030	0
428	20240321	142700	80703980	5030	5030	5030	5030	0
429	20240321	142600	80703980	5030	5030	5030	5030	0
430	20240321	142500	80703980	5030	5030	5030	5030	0
431	20240321	142400	80703980	5030	5030	5030	5030	0
432	20240321	142300	80703980	5030	5030	5030	5030	0
433	20240321	142200	80703980	5030	5030	5030	5030	1
434	20240321	142100	80698950	5010	5010	5010	5010	633
435	20240321	142000	77527620	5010	5010	5010	5010	130
436	20240321	141900	76876320	5010	5010	5010	5010	2
437	20240321	141800	76866300	5010	5010	5010	5010	0
438	20240321	141700	76866300	5010	5010	5010	5010	0
439	20240321	141600	76866300	5010	5010	5010	5010	0
440	20240321	141500	76866300	5010	5010	5010	5010	0
441	20240321	141400	76866300	5010	5010	5010	5010	244
442	20240321	141300	75643860	5030	5030	5030	5030	0
443	20240321	141200	75643860	5030	5030	5030	5030	0
444	20240321	141100	75643860	5030	5030	5030	5030	0
445	20240321	141000	75643860	5030	5000	5030	5000	2
446	20240321	140900	75633830	5030	5030	5030	5030	1
447	20240321	140800	75628800	5000	5000	5000	5000	0
448	20240321	140700	75628800	5000	5020	5020	5000	257
449	20240321	140600	74341720	5020	5020	5020	5020	0
450	20240321	140500	74341720	5020	5020	5020	5020	10
451	20240321	140400	74291520	5020	5020	5020	5020	0
452	20240321	140300	74291520	5020	5020	5020	5020	0
453	20240321	140200	74291520	5020	5020	5020	5020	0
454	20240321	140100	74291520	5020	5020	5020	5020	1
455	20240321	140000	74286500	5030	5030	5030	5030	0
456	20240321	135900	74286500	5030	5030	5030	5030	0
457	20240321	135800	74286500	5030	5030	5030	5030	0
458	20240321	135700	74286500	5030	5030	5030	5030	0
459	20240321	135600	74286500	5030	5030	5030	5030	0
460	20240321	135500	74286500	5030	5030	5030	5030	0
461	20240321	135400	74286500	5030	5030	5030	5030	0
462	20240321	135300	74286500	5030	5030	5030	5030	1
463	20240321	135200	74281470	5020	5020	5020	5020	1
464	20240321	135100	74276450	5030	5030	5030	5030	0
465	20240321	135000	74276450	5030	5030	5030	5030	0
466	20240321	134900	74276450	5030	5030	5030	5030	0
467	20240321	134800	74276450	5030	5030	5030	5030	1
468	20240321	134700	74271420	5010	5010	5010	5010	0
469	20240321	134600	74271420	5010	5010	5010	5010	0
470	20240321	134500	74271420	5010	5010	5010	5010	0
471	20240321	134400	74271420	5010	5010	5010	5010	5
472	20240321	134300	74246370	5030	5030	5030	5030	0
473	20240321	134200	74246370	5030	5030	5030	5030	0
474	20240321	134100	74246370	5030	5030	5030	5030	0
475	20240321	134000	74246370	5030	5030	5030	5030	3
476	20240321	133900	74231280	5030	5030	5030	5030	0
477	20240321	133800	74231280	5030	5030	5030	5030	0
478	20240321	133700	74231280	5030	5030	5030	5030	200
479	20240321	133600	73225280	5030	5020	5030	5020	101
480	20240321	133500	72718250	5010	5010	5010	5010	0
481	20240321	133400	72718250	5010	5010	5010	5010	1559
482	20240321	133300	64907660	5010	5010	5010	5010	0
483	20240321	133200	64907660	5010	5010	5010	5010	0
484	20240321	133100	64907660	5010	5010	5010	5010	0
485	20240321	133000	64907660	5010	5010	5010	5010	0
486	20240321	132900	64907660	5010	5010	5010	5010	0
487	20240321	132800	64907660	5010	5010	5010	5010	0
488	20240321	132700	64907660	5010	5010	5010	5010	0
489	20240321	132600	64907660	5010	5010	5010	5010	0
490	20240321	132500	64907660	5010	5010	5010	5010	0
491	20240321	132400	64907660	5010	5010	5010	5010	0
492	20240321	132300	64907660	5010	5010	5010	5010	0
493	20240321	132200	64907660	5010	5010	5010	5010	0
494	20240321	132100	64907660	5010	5010	5010	5010	0
495	20240321	132000	64907660	5010	5010	5010	5010	0
496	20240321	131900	64907660	5010	5010	5010	5010	0
497	20240321	131800	64907660	5010	5010	5010	5010	0
498	20240321	131700	64907660	5010	5010	5010	5010	0
499	20240321	131600	64907660	5010	5010	5010	5010	0
500	20240321	131500	64907660	5010	5010	5010	5010	1
501	20240321	131400	64902650	5010	5010	5010	5010	0
502	20240321	131300	64902650	5010	5010	5010	5010	0
503	20240321	131200	64902650	5010	5010	5010	5010	10
504	20240321	131100	64852550	5010	5010	5010	5010	0
505	20240321	131000	64852550	5010	5010	5010	5010	0
506	20240321	130900	64852550	5010	5010	5010	5010	0
507	20240321	130800	64852550	5010	5010	5010	5010	0
508	20240321	130700	64852550	5010	5010	5010	5010	0
509	20240321	130600	64852550	5010	5010	5010	5010	0
510	20240321	130500	64852550	5010	5010	5010	5010	0
511	20240321	130400	64852550	5010	5010	5010	5010	0
512	20240321	130300	64852550	5010	5010	5010	5010	0
513	20240321	130200	64852550	5010	5020	5020	5000	354
514	20240321	130100	63082520	5000	5000	5000	5000	0
515	20240321	130000	63082520	5000	5000	5000	5000	24
516	20240321	125900	62962520	5000	5000	5000	5000	1
517	20240321	125800	62957520	5000	5000	5000	5000	0
518	20240321	125700	62957520	5000	5000	5000	5000	0
519	20240321	125600	62957520	5000	5000	5000	5000	50
520	20240321	125500	62707520	5010	5010	5010	5010	0
521	20240321	125400	62707520	5010	5010	5010	5010	0
522	20240321	125300	62707520	5010	5010	5010	5010	90
523	20240321	125200	62256620	5010	5010	5010	5010	17
524	20240321	125100	62171450	5010	5010	5010	5010	0
525	20240321	125000	62171450	5010	5010	5010	5010	0
526	20240321	124900	62171450	5010	5010	5010	5010	0
527	20240321	124800	62171450	5010	5010	5010	5010	0
528	20240321	124700	62171450	5010	5010	5010	5010	0
529	20240321	124600	62171450	5010	5010	5010	5010	0
530	20240321	124500	62171450	5010	5010	5010	5010	7
531	20240321	124400	62136380	5010	5010	5010	5010	0
532	20240321	124300	62136380	5010	5010	5010	5010	50
533	20240321	124200	61885880	5020	5010	5020	5010	200
534	20240321	124100	60882880	5030	5030	5030	5030	0
535	20240321	124000	60882880	5030	5030	5030	5030	0
536	20240321	123900	60882880	5030	5030	5030	5030	0
537	20240321	123800	60882880	5030	5030	5030	5030	0
538	20240321	123700	60882880	5030	5030	5030	5030	0
539	20240321	123600	60882880	5030	5030	5030	5030	0
540	20240321	123500	60882880	5030	5030	5030	5030	0
541	20240321	123400	60882880	5030	5030	5030	5030	0
542	20240321	123300	60882880	5030	5030	5030	5030	0
543	20240321	123200	60882880	5030	5030	5030	5030	0
544	20240321	123100	60882880	5030	5020	5030	5020	52
545	20240321	123000	60621330	5020	5020	5020	5020	82
546	20240321	122900	60209690	5020	5020	5020	5020	0
547	20240321	122800	60209690	5020	5020	5020	5020	0
548	20240321	122700	60209690	5020	5020	5020	5020	0
549	20240321	122600	60209690	5020	5020	5020	5020	0
550	20240321	122500	60209690	5020	5020	5020	5020	0
551	20240321	122400	60209690	5020	5020	5020	5020	0
552	20240321	122300	60209690	5020	5020	5020	5020	100
553	20240321	122200	59707690	5020	5020	5020	5020	0
554	20240321	122100	59707690	5020	5020	5020	5020	1
555	20240321	122000	59702670	5010	5010	5010	5010	0
556	20240321	121900	59702670	5010	5010	5010	5010	50
557	20240321	121800	59452170	5020	5020	5020	5020	0
558	20240321	121700	59452170	5020	5020	5020	5020	0
559	20240321	121600	59452170	5020	5020	5020	5020	0
560	20240321	121500	59452170	5020	5020	5020	5020	0
561	20240321	121400	59452170	5020	5020	5020	5020	0
562	20240321	121300	59452170	5020	5020	5020	5020	1
563	20240321	121200	59447150	5010	5010	5010	5010	284
564	20240321	121100	58024310	5010	5010	5010	5010	0
565	20240321	121000	58024310	5010	5010	5010	5010	0
566	20240321	120900	58024310	5010	5010	5010	5010	0
567	20240321	120800	58024310	5010	5010	5010	5010	0
568	20240321	120700	58024310	5010	5010	5010	5010	0
569	20240321	120600	58024310	5010	5010	5010	5010	0
570	20240321	120500	58024310	5010	5010	5010	5010	0
571	20240321	120400	58024310	5010	5010	5010	5010	0
572	20240321	120300	58024310	5010	5010	5010	5010	0
573	20240321	120200	58024310	5010	5010	5010	5010	0
574	20240321	120100	58024310	5010	5010	5010	5000	801
575	20240321	120000	54019200	5020	5020	5020	5020	0
576	20240321	115900	54019200	5020	5020	5020	5020	0
577	20240321	115800	54019200	5020	5020	5020	5020	0
578	20240321	115700	54019200	5020	5020	5020	5020	20
579	20240321	115600	53918800	5020	5020	5020	5020	20
580	20240321	115500	53818400	5030	5030	5030	5030	0
581	20240321	115400	53818400	5030	5030	5030	5030	0
582	20240321	115300	53818400	5030	5030	5030	5030	0
583	20240321	115200	53818400	5030	5030	5030	5030	0
584	20240321	115100	53818400	5030	5030	5030	5030	0
585	20240321	115000	53818400	5030	5030	5030	5030	0
586	20240321	114900	53818400	5030	5030	5030	5030	0
587	20240321	114800	53818400	5030	5030	5030	5030	0
588	20240321	114700	53818400	5030	5030	5030	5030	0
589	20240321	114600	53818400	5030	5030	5030	5030	0
590	20240321	114500	53818400	5030	5030	5030	5030	0
591	20240321	114400	53818400	5030	5030	5030	5030	0
592	20240321	114300	53818400	5030	5030	5030	5030	0
593	20240321	114200	53818400	5030	5020	5030	5020	861
594	20240321	114100	49496170	5020	5020	5020	5020	0
595	20240321	114000	49496170	5020	5020	5020	5020	0
596	20240321	113900	49496170	5020	5020	5020	5020	0
597	20240321	113800	49496170	5020	5020	5020	5020	0
598	20240321	113700	49496170	5020	5020	5020	5020	1
599	20240321	113600	49491150	5010	5010	5010	5010	299
600	20240321	113500	47993160	5000	5000	5020	5000	40
601	20240321	113400	47793130	5020	5020	5020	5020	0
602	20240321	113300	47793130	5020	5020	5020	5020	0
603	20240321	113200	47793130	5020	5020	5020	5020	0
604	20240321	113100	47793130	5020	5020	5020	5020	0
605	20240321	113000	47793130	5020	5020	5020	5020	0
606	20240321	112900	47793130	5020	5020	5020	5020	0
607	20240321	112800	47793130	5020	5020	5020	5020	0
608	20240321	112700	47793130	5020	5020	5020	5020	0
609	20240321	112600	47793130	5020	5020	5020	5020	0
610	20240321	112500	47793130	5020	5020	5020	5020	100
611	20240321	112400	47291130	5030	5030	5030	5030	0
612	20240321	112300	47291130	5030	5030	5030	5030	0
613	20240321	112200	47291130	5030	5030	5030	5030	0
614	20240321	112100	47291130	5030	5030	5030	5030	0
615	20240321	112000	47291130	5030	5030	5030	5030	0
616	20240321	111900	47291130	5030	5030	5030	5030	0
617	20240321	111800	47291130	5030	5010	5030	5000	187
618	20240321	111700	46355030	5010	5010	5010	5010	193
619	20240321	111600	45388100	5020	5020	5020	5020	372
620	20240321	111500	43520660	5020	5020	5020	5020	0
621	20240321	111400	43520660	5020	5020	5020	5020	0
622	20240321	111300	43520660	5020	5020	5020	5020	0
623	20240321	111200	43520660	5020	5020	5020	5020	0
624	20240321	111100	43520660	5020	5010	5020	5010	373
625	20240321	111000	41651920	5000	5000	5000	5000	300
626	20240321	110900	40151920	5010	5010	5010	5010	0
627	20240321	110800	40151920	5010	5010	5010	5010	0
628	20240321	110700	40151920	5010	5010	5010	5010	50
629	20240321	110600	39901420	5010	5010	5010	5010	0
630	20240321	110500	39901420	5010	5010	5010	5010	0
631	20240321	110400	39901420	5010	5010	5010	5010	0
632	20240321	110300	39901420	5010	5010	5010	5010	0
633	20240321	110200	39901420	5010	5010	5010	5010	0
634	20240321	110100	39901420	5010	5010	5010	5010	0
635	20240321	110000	39901420	5010	5010	5010	5010	0
636	20240321	105900	39901420	5010	5010	5010	5010	0
637	20240321	105800	39901420	5010	5010	5010	5010	0
638	20240321	105700	39901420	5010	5010	5010	5010	0
639	20240321	105600	39901420	5010	5010	5010	5010	0
640	20240321	105500	39901420	5010	5010	5010	5010	0
641	20240321	105400	39901420	5010	5010	5010	5010	0
642	20240321	105300	39901420	5010	5010	5010	5010	0
643	20240321	105200	39901420	5010	5010	5010	5010	0
644	20240321	105100	39901420	5010	5010	5010	5010	0
645	20240321	105000	39901420	5010	5010	5010	5010	1
646	20240321	104900	39896410	4995	5010	5010	4995	105
647	20240321	104800	39370660	5010	5010	5010	5010	0
648	20240321	104700	39370660	5010	5010	5010	5010	0
649	20240321	104600	39370660	5010	5010	5010	5010	0
650	20240321	104500	39370660	5010	5010	5010	5010	0
651	20240321	104400	39370660	5010	5010	5010	5010	0
652	20240321	104300	39370660	5010	5010	5010	5010	0
653	20240321	104200	39370660	5010	5010	5010	5010	0
654	20240321	104100	39370660	5010	5010	5010	5010	0
655	20240321	104000	39370660	5010	5010	5010	5010	0
656	20240321	103900	39370660	5010	5000	5010	4990	1461
657	20240321	103800	32074740	5010	5010	5010	5010	2
658	20240321	103700	32064720	5010	5010	5010	5010	0
659	20240321	103600	32064720	5010	5010	5010	5010	1
660	20240321	103500	32059710	5000	5000	5000	5000	377
661	20240321	103400	30174710	5010	5010	5010	5010	1
662	20240321	103300	30169700	5000	5010	5010	5000	930
663	20240321	103200	25519200	5020	5020	5020	5020	0
664	20240321	103100	25519200	5020	5020	5020	5020	0
665	20240321	103000	25519200	5020	5020	5020	5020	8
666	20240321	102900	25479040	5010	5010	5010	5010	513
667	20240321	102800	22908910	5010	5010	5010	5010	74
668	20240321	102700	22538170	5020	5020	5020	5020	0
669	20240321	102600	22538170	5020	5020	5020	5020	2
670	20240321	102500	22528130	5010	5010	5010	5010	0
671	20240321	102400	22528130	5010	5010	5010	5010	0
672	20240321	102300	22528130	5010	5010	5010	5010	0
673	20240321	102200	22528130	5010	5010	5010	5010	1
674	20240321	102100	22523120	5020	5020	5020	5020	0
675	20240321	102000	22523120	5020	5020	5020	5020	0
676	20240321	101900	22523120	5020	5020	5020	5020	0
677	20240321	101800	22523120	5020	5020	5020	5020	0
678	20240321	101700	22523120	5020	5020	5020	5020	10
679	20240321	101600	22472920	5020	5020	5020	5020	0
680	20240321	101500	22472920	5020	5020	5020	5020	0
681	20240321	101400	22472920	5020	5020	5020	5020	2
682	20240321	101300	22462880	5020	5020	5020	5020	10
683	20240321	101200	22412680	5020	5020	5020	5020	0
684	20240321	101100	22412680	5020	5020	5020	5020	0
685	20240321	101000	22412680	5020	5020	5020	5020	0
686	20240321	100900	22412680	5020	5020	5020	5020	0
687	20240321	100800	22412680	5020	5020	5020	5020	0
688	20240321	100700	22412680	5020	5020	5020	5020	0
689	20240321	100600	22412680	5020	5020	5020	5010	10
690	20240321	100500	22362540	5010	5010	5010	5010	0
691	20240321	100400	22362540	5010	5010	5010	5010	16
692	20240321	100300	22282380	5020	5020	5020	5020	0
693	20240321	100200	22282380	5020	5020	5020	5020	0
694	20240321	100100	22282380	5020	5020	5020	5020	0
695	20240321	100000	22282380	5020	5020	5020	5020	0
696	20240321	095900	22282380	5020	5020	5020	5020	25
697	20240321	095800	22156880	5020	5020	5020	5020	0
698	20240321	095700	22156880	5020	5020	5020	5020	10
699	20240321	095600	22106680	5020	5020	5020	5020	0
700	20240321	095500	22106680	5020	5020	5020	5020	0
701	20240321	095400	22106680	5020	5020	5020	5020	0
702	20240321	095300	22106680	5020	5020	5020	5020	2
703	20240321	095200	22096640	5020	5020	5020	5020	0
704	20240321	095100	22096640	5020	5020	5020	5020	0
705	20240321	095000	22096640	5020	5020	5020	5020	0
706	20240321	094900	22096640	5020	5020	5020	5020	0
707	20240321	094800	22096640	5020	5020	5020	5020	0
708	20240321	094700	22096640	5020	5020	5020	5020	0
709	20240321	094600	22096640	5020	5020	5020	5020	0
710	20240321	094500	22096640	5020	5020	5020	5020	1
711	20240321	094400	22091620	5020	5020	5020	5020	0
712	20240321	094300	22091620	5020	5020	5020	5020	0
713	20240321	094200	22091620	5020	5020	5020	5020	0
714	20240321	094100	22091620	5020	5000	5020	5000	12
715	20240321	094000	22031600	5020	5020	5020	5020	0
716	20240321	093900	22031600	5020	5020	5020	5020	0
717	20240321	093800	22031600	5020	5020	5020	5020	0
718	20240321	093700	22031600	5020	5020	5020	5020	11
719	20240321	093600	21976380	5020	5020	5020	5020	0
720	20240321	093500	21976380	5020	5020	5020	5020	102
721	20240321	093400	21464340	5020	5020	5020	5020	0
722	20240321	093300	21464340	5020	5020	5020	5020	0
723	20240321	093200	21464340	5020	5020	5020	5020	1
724	20240321	093100	21459320	5010	5010	5010	5010	0
725	20240321	093000	21459320	5010	5010	5010	5010	1
726	20240321	092900	21454310	5000	5000	5000	5000	0
727	20240321	092800	21454310	5000	5000	5000	5000	70
728	20240321	092700	21104310	5000	5000	5000	5000	0
729	20240321	092600	21104310	5000	5000	5000	5000	0
730	20240321	092500	21104310	5000	5000	5000	5000	0
731	20240321	092400	21104310	5000	5000	5000	5000	0
732	20240321	092300	21104310	5000	5000	5000	5000	0
733	20240321	092200	21104310	5000	5000	5000	5000	307
734	20240321	092100	19569310	5000	5010	5010	5000	869
735	20240321	092000	15220300	5020	5020	5020	5020	0
736	20240321	091900	15220300	5020	5020	5020	5020	0
737	20240321	091800	15220300	5020	5020	5020	5020	200
738	20240321	091700	14216300	5020	5020	5020	5020	300
739	20240321	091600	12710300	5060	5060	5060	5060	1
740	20240321	091500	12705240	5080	5080	5080	5080	0
741	20240321	091400	12705240	5080	5080	5080	5080	0
742	20240321	091300	12705240	5080	5080	5080	5080	0
743	20240321	091200	12705240	5080	5080	5080	5080	0
744	20240321	091100	12705240	5080	5080	5080	5080	11
745	20240321	091000	12649360	5080	5080	5080	5080	0
746	20240321	090900	12649360	5080	5040	5080	5040	1000
747	20240321	090800	7593350	5050	5050	5050	5050	0
748	20240321	090700	7593350	5050	5050	5050	5050	0
749	20240321	090600	7593350	5050	5050	5050	5050	1
750	20240321	090500	7588300	5040	5040	5040	5040	19
751	20240321	090400	7492540	5040	5040	5040	5040	0
752	20240321	090300	7492540	5040	5040	5040	5040	159
753	20240321	090200	6691180	5040	5040	5040	5040	0
754	20240321	090100	6691180	5040	5000	5040	5000	4
755	20240321	090000	6671140	5040	5000	5040	5000	1334