KissMeData/086060/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195400	80713165	4100	4100	4100	4100	274
3	20240311	195300	80713165	4100	4100	4100	4100	0
4	20240311	195200	80713165	4100	4100	4100	4100	0
5	20240311	195100	80713165	4100	4100	4100	4100	0
6	20240311	195000	80713165	4100	4100	4100	4100	0
7	20240311	194900	80713165	4100	4100	4100	4100	0
8	20240311	194800	80713165	4100	4100	4100	4100	0
9	20240311	194700	80713165	4100	4100	4100	4100	0
10	20240311	194600	80713165	4100	4100	4100	4100	0
11	20240311	194500	80713165	4100	4100	4100	4100	0
12	20240311	194400	80713165	4100	4100	4100	4100	0
13	20240311	194300	80713165	4100	4100	4100	4100	0
14	20240311	194200	80713165	4100	4100	4100	4100	0
15	20240311	194100	80713165	4100	4100	4100	4100	0
16	20240311	194000	80713165	4100	4100	4100	4100	0
17	20240311	193900	80713165	4100	4100	4100	4100	0
18	20240311	193800	80713165	4100	4100	4100	4100	0
19	20240311	193700	80713165	4100	4100	4100	4100	0
20	20240311	193600	80713165	4100	4100	4100	4100	0
21	20240311	193500	80713165	4100	4100	4100	4100	0
22	20240311	193400	80713165	4100	4100	4100	4100	0
23	20240311	193300	80713165	4100	4100	4100	4100	0
24	20240311	193200	80713165	4100	4100	4100	4100	0
25	20240311	193100	80713165	4100	4100	4100	4100	0
26	20240311	193000	80713165	4100	4100	4100	4100	0
27	20240311	192900	80713165	4100	4100	4100	4100	0
28	20240311	192800	80713165	4100	4100	4100	4100	0
29	20240311	192700	80713165	4100	4100	4100	4100	0
30	20240311	192600	80713165	4100	4100	4100	4100	0
31	20240311	192500	80713165	4100	4100	4100	4100	0
32	20240311	192400	80713165	4100	4100	4100	4100	274
33	20240311	192300	80713165	4100	4100	4100	4100	0
34	20240311	192200	80713165	4100	4100	4100	4100	0
35	20240311	192100	80713165	4100	4100	4100	4100	0
36	20240311	192000	80713165	4100	4100	4100	4100	0
37	20240311	191900	80713165	4100	4100	4100	4100	0
38	20240311	191800	80713165	4100	4100	4100	4100	0
39	20240311	191700	80713165	4100	4100	4100	4100	0
40	20240311	191600	80713165	4100	4100	4100	4100	0
41	20240311	191500	80713165	4100	4100	4100	4100	0
42	20240311	191400	80713165	4100	4100	4100	4100	0
43	20240311	191300	80713165	4100	4100	4100	4100	0
44	20240311	191200	80713165	4100	4100	4100	4100	0
45	20240311	191100	80713165	4100	4100	4100	4100	0
46	20240311	191000	80713165	4100	4100	4100	4100	0
47	20240311	190900	80713165	4100	4100	4100	4100	0
48	20240311	190800	80713165	4100	4100	4100	4100	0
49	20240311	190700	80713165	4100	4100	4100	4100	0
50	20240311	190600	80713165	4100	4100	4100	4100	0
51	20240311	190500	80713165	4100	4100	4100	4100	0
52	20240311	190400	80713165	4100	4100	4100	4100	0
53	20240311	190300	80713165	4100	4100	4100	4100	0
54	20240311	190200	80713165	4100	4100	4100	4100	0
55	20240311	190100	80713165	4100	4100	4100	4100	0
56	20240311	190000	80713165	4100	4100	4100	4100	0
57	20240311	185900	80713165	4100	4100	4100	4100	0
58	20240311	185800	80713165	4100	4100	4100	4100	0
59	20240311	185700	80713165	4100	4100	4100	4100	0
60	20240311	185600	80713165	4100	4100	4100	4100	0
61	20240311	185500	80713165	4100	4100	4100	4100	0
62	20240311	185400	80713165	4100	4100	4100	4100	274
63	20240311	185300	80713165	4100	4100	4100	4100	0
64	20240311	185200	80713165	4100	4100	4100	4100	0
65	20240311	185100	80713165	4100	4100	4100	4100	0
66	20240311	185000	80713165	4100	4100	4100	4100	0
67	20240311	184900	80713165	4100	4100	4100	4100	0
68	20240311	184800	80713165	4100	4100	4100	4100	0
69	20240311	184700	80713165	4100	4100	4100	4100	0
70	20240311	184600	80713165	4100	4100	4100	4100	0
71	20240311	184500	80713165	4100	4100	4100	4100	0
72	20240311	184400	80713165	4100	4100	4100	4100	0
73	20240311	184300	80713165	4100	4100	4100	4100	0
74	20240311	184200	80713165	4100	4100	4100	4100	0
75	20240311	184100	80713165	4100	4100	4100	4100	0
76	20240311	184000	80713165	4100	4100	4100	4100	0
77	20240311	183900	80713165	4100	4100	4100	4100	0
78	20240311	183800	80713165	4100	4100	4100	4100	0
79	20240311	183700	80713165	4100	4100	4100	4100	0
80	20240311	183600	80713165	4100	4100	4100	4100	0
81	20240311	183500	80713165	4100	4100	4100	4100	0
82	20240311	183400	80713165	4100	4100	4100	4100	0
83	20240311	183300	80713165	4100	4100	4100	4100	0
84	20240311	183200	80713165	4100	4100	4100	4100	0
85	20240311	183100	80713165	4100	4100	4100	4100	0
86	20240311	183000	80713165	4100	4100	4100	4100	0
87	20240311	182900	80713165	4100	4100	4100	4100	0
88	20240311	182800	80713165	4100	4100	4100	4100	0
89	20240311	182700	80713165	4100	4100	4100	4100	0
90	20240311	182600	80713165	4100	4100	4100	4100	0
91	20240311	182500	80713165	4100	4100	4100	4100	0
92	20240311	182400	80713165	4100	4100	4100	4100	274
93	20240311	182300	80713165	4100	4100	4100	4100	0
94	20240311	182200	80713165	4100	4100	4100	4100	0
95	20240311	182100	80713165	4100	4100	4100	4100	0
96	20240311	182000	80713165	4100	4100	4100	4100	0
97	20240311	181900	80713165	4100	4100	4100	4100	0
98	20240311	181800	80713165	4100	4100	4100	4100	0
99	20240311	181700	80713165	4100	4100	4100	4100	0
100	20240311	181600	80713165	4100	4100	4100	4100	0
101	20240311	181500	80713165	4100	4100	4100	4100	0
102	20240311	181400	80713165	4100	4100	4100	4100	0
103	20240311	181300	80713165	4100	4100	4100	4100	0
104	20240311	181200	80713165	4100	4100	4100	4100	0
105	20240311	181100	80713165	4100	4100	4100	4100	0
106	20240311	181000	80713165	4100	4100	4100	4100	0
107	20240311	180900	80713165	4100	4100	4100	4100	0
108	20240311	180800	80713165	4100	4100	4100	4100	0
109	20240311	180700	80713165	4100	4100	4100	4100	0
110	20240311	180600	80713165	4100	4100	4100	4100	0
111	20240311	180500	80713165	4100	4100	4100	4100	0
112	20240311	180400	80713165	4100	4100	4100	4100	0
113	20240311	180300	80713165	4100	4100	4100	4100	0
114	20240311	180200	80713165	4100	4100	4100	4100	0
115	20240311	180100	80713165	4100	4100	4100	4100	0
116	20240311	180000	80713165	4100	4100	4100	4100	0
117	20240311	175900	80713165	4100	4100	4100	4100	0
118	20240311	175800	80713165	4100	4100	4100	4100	0
119	20240311	175700	80713165	4100	4100	4100	4100	0
120	20240311	175600	80713165	4100	4100	4100	4100	0
121	20240311	175500	80713165	4100	4100	4100	4100	0
122	20240311	175400	80713165	4100	4100	4100	4100	274
123	20240311	175300	80713165	4100	4100	4100	4100	0
124	20240311	175200	80713165	4100	4100	4100	4100	0
125	20240311	175100	80713165	4100	4100	4100	4100	0
126	20240311	175000	80713165	4100	4100	4100	4100	0
127	20240311	174900	80713165	4100	4100	4100	4100	0
128	20240311	174800	80713165	4100	4100	4100	4100	0
129	20240311	174700	80713165	4100	4100	4100	4100	0
130	20240311	174600	80713165	4100	4100	4100	4100	0
131	20240311	174500	80713165	4100	4100	4100	4100	0
132	20240311	174400	80713165	4100	4100	4100	4100	0
133	20240311	174300	80713165	4100	4100	4100	4100	0
134	20240311	174200	80713165	4100	4100	4100	4100	0
135	20240311	174100	80713165	4100	4100	4100	4100	0
136	20240311	174000	80713165	4100	4100	4100	4100	0
137	20240311	173900	80713165	4100	4100	4100	4100	0
138	20240311	173800	80713165	4100	4100	4100	4100	0
139	20240311	173700	80713165	4100	4100	4100	4100	0
140	20240311	173600	80713165	4100	4100	4100	4100	0
141	20240311	173500	80713165	4100	4100	4100	4100	0
142	20240311	173400	80713165	4100	4100	4100	4100	0
143	20240311	173300	80713165	4100	4100	4100	4100	0
144	20240311	173200	80713165	4100	4100	4100	4100	0
145	20240311	173100	80713165	4100	4100	4100	4100	0
146	20240311	173000	80713165	4100	4100	4100	4100	0
147	20240311	172900	80713165	4100	4100	4100	4100	0
148	20240311	172800	80713165	4100	4100	4100	4100	0
149	20240311	172700	80713165	4100	4100	4100	4100	0
150	20240311	172600	80713165	4100	4100	4100	4100	0
151	20240311	172500	80713165	4100	4100	4100	4100	0
152	20240311	172400	80713165	4100	4100	4100	4100	274
153	20240311	172300	80713165	4100	4100	4100	4100	0
154	20240311	172200	80713165	4100	4100	4100	4100	0
155	20240311	172100	80713165	4100	4100	4100	4100	0
156	20240311	172000	80713165	4100	4100	4100	4100	0
157	20240311	171900	80713165	4100	4100	4100	4100	0
158	20240311	171800	80713165	4100	4100	4100	4100	0
159	20240311	171700	80713165	4100	4100	4100	4100	0
160	20240311	171600	80713165	4100	4100	4100	4100	0
161	20240311	171500	80713165	4100	4100	4100	4100	0
162	20240311	171400	80713165	4100	4100	4100	4100	0
163	20240311	171300	80713165	4100	4100	4100	4100	0
164	20240311	171200	80713165	4100	4100	4100	4100	0
165	20240311	171100	80713165	4100	4100	4100	4100	0
166	20240311	171000	80713165	4100	4100	4100	4100	0
167	20240311	170900	80713165	4100	4100	4100	4100	0
168	20240311	170800	80713165	4100	4100	4100	4100	0
169	20240311	170700	80713165	4100	4100	4100	4100	0
170	20240311	170600	80713165	4100	4100	4100	4100	0
171	20240311	170500	80713165	4100	4100	4100	4100	0
172	20240311	170400	80713165	4100	4100	4100	4100	0
173	20240311	170300	80713165	4100	4100	4100	4100	0
174	20240311	170200	80713165	4100	4100	4100	4100	0
175	20240311	170100	80713165	4100	4100	4100	4100	0
176	20240311	170000	80713165	4100	4100	4100	4100	0
177	20240311	165900	80713165	4100	4100	4100	4100	0
178	20240311	165800	80713165	4100	4100	4100	4100	0
179	20240311	165700	80713165	4100	4100	4100	4100	0
180	20240311	165600	80713165	4100	4100	4100	4100	0
181	20240311	165500	80713165	4100	4100	4100	4100	0
182	20240311	165400	80713165	4100	4100	4100	4100	274
183	20240311	165300	80713165	4100	4100	4100	4100	0
184	20240311	165200	80713165	4100	4100	4100	4100	0
185	20240311	165100	80713165	4100	4100	4100	4100	0
186	20240311	165000	80713165	4100	4100	4100	4100	0
187	20240311	164900	80713165	4100	4100	4100	4100	0
188	20240311	164800	80713165	4100	4100	4100	4100	0
189	20240311	164700	80713165	4100	4100	4100	4100	0
190	20240311	164600	80713165	4100	4100	4100	4100	0
191	20240311	164500	80713165	4100	4100	4100	4100	0
192	20240311	164400	80713165	4100	4100	4100	4100	0
193	20240311	164300	80713165	4100	4100	4100	4100	0
194	20240311	164200	80713165	4100	4100	4100	4100	0
195	20240311	164100	80713165	4100	4100	4100	4100	0
196	20240311	164000	80713165	4100	4100	4100	4100	0
197	20240311	163900	80713165	4100	4100	4100	4100	0
198	20240311	163800	80713165	4100	4100	4100	4100	0
199	20240311	163700	80713165	4100	4100	4100	4100	0
200	20240311	163600	80713165	4100	4100	4100	4100	0
201	20240311	163500	80713165	4100	4100	4100	4100	0
202	20240311	163400	80713165	4100	4100	4100	4100	0
203	20240311	163300	80713165	4100	4100	4100	4100	0
204	20240311	163200	80713165	4100	4100	4100	4100	0
205	20240311	163100	80713165	4100	4100	4100	4100	0
206	20240311	163000	80713165	4100	4100	4100	4100	0
207	20240311	162900	80713165	4100	4100	4100	4100	0
208	20240311	162800	80713165	4100	4100	4100	4100	0
209	20240311	162700	80713165	4100	4100	4100	4100	0
210	20240311	162600	80713165	4100	4100	4100	4100	0
211	20240311	162500	80713165	4100	4100	4100	4100	0
212	20240311	162400	80713165	4100	4100	4100	4100	274
213	20240311	162300	80713165	4100	4100	4100	4100	0
214	20240311	162200	80713165	4100	4100	4100	4100	0
215	20240311	162100	80713165	4100	4100	4100	4100	0
216	20240311	162000	80713165	4100	4100	4100	4100	0
217	20240311	161900	80713165	4100	4100	4100	4100	0
218	20240311	161800	80713165	4100	4100	4100	4100	0
219	20240311	161700	80713165	4100	4100	4100	4100	0
220	20240311	161600	80713165	4100	4100	4100	4100	0
221	20240311	161500	80713165	4100	4100	4100	4100	0
222	20240311	161400	80713165	4100	4100	4100	4100	0
223	20240311	161300	80713165	4100	4100	4100	4100	0
224	20240311	161200	80713165	4100	4100	4100	4100	0
225	20240311	161100	80713165	4100	4100	4100	4100	0
226	20240311	161000	80713165	4100	4100	4100	4100	0
227	20240311	160900	80713165	4100	4100	4100	4100	0
228	20240311	160800	80713165	4100	4100	4100	4100	0
229	20240311	160700	80713165	4100	4100	4100	4100	0
230	20240311	160600	80713165	4100	4100	4100	4100	0
231	20240311	160500	80713165	4100	4100	4100	4100	0
232	20240311	160400	80713165	4100	4100	4100	4100	0
233	20240311	160300	80713165	4100	4100	4100	4100	0
234	20240311	160200	80713165	4100	4100	4100	4100	0
235	20240311	160100	80713165	4100	4100	4100	4100	0
236	20240311	160000	80713165	4100	4100	4100	4100	0
237	20240311	155900	80713165	4100	4100	4100	4100	0
238	20240311	155800	80713165	4100	4100	4100	4100	0
239	20240311	155700	80713165	4100	4100	4100	4100	0
240	20240311	155600	80713165	4100	4100	4100	4100	0
241	20240311	155500	80713165	4100	4100	4100	4100	0
242	20240311	155400	80713165	4100	4100	4100	4100	274
243	20240311	155300	80713165	4100	4100	4100	4100	0
244	20240311	155200	80713165	4100	4100	4100	4100	0
245	20240311	155100	80713165	4100	4100	4100	4100	0
246	20240311	155000	80713165	4100	4100	4100	4100	0
247	20240311	154900	80713165	4100	4100	4100	4100	0
248	20240311	154800	80713165	4100	4100	4100	4100	0
249	20240311	154700	80713165	4100	4100	4100	4100	0
250	20240311	154600	80713165	4100	4100	4100	4100	0
251	20240311	154500	80713165	4100	4100	4100	4100	0
252	20240311	154400	80713165	4100	4100	4100	4100	0
253	20240311	154300	80713165	4100	4100	4100	4100	0
254	20240311	154200	80713165	4100	4100	4100	4100	0
255	20240311	154100	80713165	4100	4100	4100	4100	0
256	20240311	154000	80713165	4100	4100	4100	4100	0
257	20240311	153900	80713165	4100	4100	4100	4100	0
258	20240311	153800	80713165	4100	4100	4100	4100	0
259	20240311	153700	80713165	4100	4100	4100	4100	0
260	20240311	153600	80713165	4100	4100	4100	4100	0
261	20240311	153500	80713165	4100	4100	4100	4100	0
262	20240311	153400	80713165	4100	4100	4100	4100	0
263	20240311	153300	80713165	4100	4100	4100	4100	0
264	20240311	153200	80713165	4100	4100	4100	4100	0
265	20240311	153100	80713165	4100	4100	4100	4100	0
266	20240311	153000	80713165	4100	4100	4100	4100	274
267	20240311	152900	79589765	4090	4090	4090	4090	0
268	20240311	152800	79589765	4090	4090	4090	4090	0
269	20240311	152700	79589765	4090	4090	4090	4090	0
270	20240311	152600	79589765	4090	4090	4090	4090	0
271	20240311	152500	79589765	4090	4090	4090	4090	0
272	20240311	152400	79589765	4090	4090	4090	4090	0
273	20240311	152300	79589765	4090	4090	4090	4090	0
274	20240311	152200	79589765	4090	4090	4090	4090	0
275	20240311	152100	79589765	4090	4090	4090	4090	0
276	20240311	152000	79589765	4090	4090	4090	4090	0
277	20240311	151900	79589765	4090	4090	4090	4085	232
278	20240311	151800	78641885	4085	4085	4085	4085	0
279	20240311	151700	78641885	4085	4085	4085	4085	988
280	20240311	151600	74605905	4095	4095	4095	4095	0
281	20240311	151500	74605905	4095	4095	4095	4095	0
282	20240311	151400	74605905	4095	4095	4095	4095	22
283	20240311	151300	74515815	4095	4095	4095	4095	0
284	20240311	151200	74515815	4095	4095	4095	4095	100
285	20240311	151100	74106315	4095	4095	4095	4095	0
286	20240311	151000	74106315	4095	4095	4095	4095	0
287	20240311	150900	74106315	4095	4095	4095	4095	0
288	20240311	150800	74106315	4095	4090	4095	4090	60
289	20240311	150700	73860910	4085	4085	4085	4085	0
290	20240311	150600	73860910	4085	4085	4085	4085	0
291	20240311	150500	73860910	4085	4085	4085	4085	0
292	20240311	150400	73860910	4085	4085	4085	4085	0
293	20240311	150300	73860910	4085	4085	4085	4085	0
294	20240311	150200	73860910	4085	4085	4085	4085	0
295	20240311	150100	73860910	4085	4085	4085	4085	0
296	20240311	150000	73860910	4085	4085	4085	4085	0
297	20240311	145900	73860910	4085	4085	4085	4085	0
298	20240311	145800	73860910	4085	4085	4085	4085	5
299	20240311	145700	73840485	4085	4085	4085	4085	0
300	20240311	145600	73840485	4085	4085	4085	4085	742
301	20240311	145500	70809415	4090	4090	4090	4090	1
302	20240311	145400	70805325	4085	4085	4085	4085	0
303	20240311	145300	70805325	4085	4085	4085	4085	0
304	20240311	145200	70805325	4085	4085	4085	4085	0
305	20240311	145100	70805325	4085	4080	4085	4080	174
306	20240311	145000	70095040	4075	4075	4075	4075	0
307	20240311	144900	70095040	4075	4085	4085	4075	1900
308	20240311	144800	62340780	4090	4090	4090	4090	0
309	20240311	144700	62340780	4090	4090	4090	4090	0
310	20240311	144600	62340780	4090	4090	4090	4090	1
311	20240311	144500	62336690	4095	4095	4095	4095	0
312	20240311	144400	62336690	4095	4095	4095	4095	0
313	20240311	144300	62336690	4095	4095	4095	4095	0
314	20240311	144200	62336690	4095	4085	4095	4085	37
315	20240311	144100	62185535	4095	4095	4095	4095	12
316	20240311	144000	62136395	4095	4095	4095	4095	1
317	20240311	143900	62132300	4085	4085	4085	4085	0
318	20240311	143800	62132300	4085	4085	4085	4085	0
319	20240311	143700	62132300	4085	4085	4085	4085	0
320	20240311	143600	62132300	4085	4085	4085	4085	0
321	20240311	143500	62132300	4085	4085	4085	4085	260
322	20240311	143400	61070200	4090	4090	4090	4090	0
323	20240311	143300	61070200	4090	4090	4090	4090	0
324	20240311	143200	61070200	4090	4090	4090	4090	0
325	20240311	143100	61070200	4090	4090	4090	4090	0
326	20240311	143000	61070200	4090	4090	4090	4090	0
327	20240311	142900	61070200	4090	4090	4090	4090	0
328	20240311	142800	61070200	4090	4090	4090	4090	3
329	20240311	142700	61057930	4090	4090	4090	4090	49
330	20240311	142600	60857520	4090	4090	4090	4090	8
331	20240311	142500	60824800	4090	4090	4090	4090	2
332	20240311	142400	60816620	4090	4090	4090	4090	0
333	20240311	142300	60816620	4090	4090	4090	4090	0
334	20240311	142200	60816620	4090	4090	4090	4090	15
335	20240311	142100	60755270	4090	4090	4090	4090	5
336	20240311	142000	60734820	4090	4090	4090	4090	0
337	20240311	141900	60734820	4090	4090	4090	4090	6
338	20240311	141800	60710280	4090	4090	4090	4090	76
339	20240311	141700	60399440	4090	4090	4090	4090	0
340	20240311	141600	60399440	4090	4090	4090	4090	0
341	20240311	141500	60399440	4090	4090	4090	4090	7
342	20240311	141400	60370810	4090	4090	4090	4090	0
343	20240311	141300	60370810	4090	4090	4090	4090	100
344	20240311	141200	59961810	4090	4090	4090	4090	0
345	20240311	141100	59961810	4090	4090	4090	4090	0
346	20240311	141000	59961810	4090	4090	4090	4090	0
347	20240311	140900	59961810	4090	4090	4090	4090	4
348	20240311	140800	59945450	4085	4085	4085	4085	0
349	20240311	140700	59945450	4085	4085	4085	4085	0
350	20240311	140600	59945450	4085	4085	4085	4085	0
351	20240311	140500	59945450	4085	4085	4085	4085	0
352	20240311	140400	59945450	4085	4085	4085	4085	18
353	20240311	140300	59871920	4090	4090	4090	4090	0
354	20240311	140200	59871920	4090	4090	4090	4090	0
355	20240311	140100	59871920	4090	4090	4090	4090	0
356	20240311	140000	59871920	4090	4090	4090	4090	0
357	20240311	135900	59871920	4090	4090	4090	4090	0
358	20240311	135800	59871920	4090	4090	4090	4090	6
359	20240311	135700	59847380	4090	4090	4090	4090	0
360	20240311	135600	59847380	4090	4090	4090	4090	0
361	20240311	135500	59847380	4090	4090	4090	4090	243
362	20240311	135400	58853510	4090	4090	4090	4090	400
363	20240311	135300	57217510	4100	4100	4100	4100	0
364	20240311	135200	57217510	4100	4100	4100	4100	0
365	20240311	135100	57217510	4100	4100	4100	4100	0
366	20240311	135000	57217510	4100	4100	4100	4100	0
367	20240311	134900	57217510	4100	4100	4100	4100	0
368	20240311	134800	57217510	4100	4100	4100	4100	0
369	20240311	134700	57217510	4100	4100	4100	4100	0
370	20240311	134600	57217510	4100	4100	4100	4100	0
371	20240311	134500	57217510	4100	4100	4100	4100	0
372	20240311	134400	57217510	4100	4100	4100	4100	0
373	20240311	134300	57217510	4100	4100	4100	4100	0
374	20240311	134200	57217510	4100	4100	4100	4100	0
375	20240311	134100	57217510	4100	4100	4100	4100	0
376	20240311	134000	57217510	4100	4100	4100	4100	3
377	20240311	133900	57205210	4100	4100	4100	4100	0
378	20240311	133800	57205210	4100	4100	4100	4100	0
379	20240311	133700	57205210	4100	4095	4100	4095	180
380	20240311	133600	56468045	4100	4100	4100	4100	0
381	20240311	133500	56468045	4100	4095	4100	4095	120
382	20240311	133400	55976560	4095	4095	4095	4095	0
383	20240311	133300	55976560	4095	4095	4095	4095	0
384	20240311	133200	55976560	4095	4095	4095	4095	0
385	20240311	133100	55976560	4095	4095	4095	4095	0
386	20240311	133000	55976560	4095	4095	4095	4095	45
387	20240311	132900	55792285	4100	4100	4100	4100	0
388	20240311	132800	55792285	4100	4100	4100	4100	0
389	20240311	132700	55792285	4100	4100	4100	4100	0
390	20240311	132600	55792285	4100	4100	4100	4100	0
391	20240311	132500	55792285	4100	4100	4100	4100	0
392	20240311	132400	55792285	4100	4100	4100	4100	0
393	20240311	132300	55792285	4100	4100	4100	4100	0
394	20240311	132200	55792285	4100	4100	4100	4100	0
395	20240311	132100	55792285	4100	4100	4100	4100	0
396	20240311	132000	55792285	4100	4100	4100	4100	0
397	20240311	131900	55792285	4100	4100	4100	4100	0
398	20240311	131800	55792285	4100	4100	4100	4100	0
399	20240311	131700	55792285	4100	4100	4100	4100	24
400	20240311	131600	55693885	4100	4100	4100	4100	0
401	20240311	131500	55693885	4100	4100	4100	4100	0
402	20240311	131400	55693885	4100	4100	4100	4100	0
403	20240311	131300	55693885	4100	4100	4100	4100	0
404	20240311	131200	55693885	4100	4100	4100	4100	0
405	20240311	131100	55693885	4100	4100	4100	4100	0
406	20240311	131000	55693885	4100	4100	4100	4100	0
407	20240311	130900	55693885	4100	4100	4100	4100	0
408	20240311	130800	55693885	4100	4100	4100	4100	0
409	20240311	130700	55693885	4100	4100	4100	4100	0
410	20240311	130600	55693885	4100	4100	4100	4100	0
411	20240311	130500	55693885	4100	4100	4100	4100	0
412	20240311	130400	55693885	4100	4100	4100	4100	0
413	20240311	130300	55693885	4100	4100	4100	4100	0
414	20240311	130200	55693885	4100	4100	4100	4100	0
415	20240311	130100	55693885	4100	4100	4100	4100	0
416	20240311	130000	55693885	4100	4100	4100	4100	0
417	20240311	125900	55693885	4100	4100	4100	4100	0
418	20240311	125800	55693885	4100	4100	4100	4100	0
419	20240311	125700	55693885	4100	4100	4100	4100	0
420	20240311	125600	55693885	4100	4100	4100	4100	0
421	20240311	125500	55693885	4100	4100	4100	4100	3
422	20240311	125400	55681585	4100	4100	4100	4100	0
423	20240311	125300	55681585	4100	4100	4100	4100	0
424	20240311	125200	55681585	4100	4100	4100	4100	0
425	20240311	125100	55681585	4100	4100	4100	4100	0
426	20240311	125000	55681585	4100	4100	4100	4100	0
427	20240311	124900	55681585	4100	4100	4100	4100	0
428	20240311	124800	55681585	4100	4100	4100	4100	0
429	20240311	124700	55681585	4100	4100	4100	4100	0
430	20240311	124600	55681585	4100	4100	4100	4100	0
431	20240311	124500	55681585	4100	4100	4100	4100	0
432	20240311	124400	55681585	4100	4100	4100	4100	0
433	20240311	124300	55681585	4100	4100	4100	4100	0
434	20240311	124200	55681585	4100	4100	4100	4100	0
435	20240311	124100	55681585	4100	4100	4100	4100	0
436	20240311	124000	55681585	4100	4100	4100	4100	0
437	20240311	123900	55681585	4100	4100	4100	4100	0
438	20240311	123800	55681585	4100	4100	4100	4100	100
439	20240311	123700	55271585	4100	4100	4100	4100	5
440	20240311	123600	55251085	4100	4085	4100	4085	16
441	20240311	123500	55185550	4100	4095	4100	4095	90
442	20240311	123400	54816850	4100	4095	4100	4095	10
443	20240311	123300	54775895	4095	4095	4095	4095	0
444	20240311	123200	54775895	4095	4095	4095	4095	0
445	20240311	123100	54775895	4095	4095	4095	4095	0
446	20240311	123000	54775895	4095	4095	4095	4095	0
447	20240311	122900	54775895	4095	4095	4095	4095	0
448	20240311	122800	54775895	4095	4095	4095	4095	0
449	20240311	122700	54775895	4095	4095	4095	4095	1
450	20240311	122600	54771800	4095	4095	4095	4095	143
451	20240311	122500	54186215	4095	4095	4095	4095	0
452	20240311	122400	54186215	4095	4095	4095	4095	0
453	20240311	122300	54186215	4095	4095	4095	4095	0
454	20240311	122200	54186215	4095	4095	4095	4095	0
455	20240311	122100	54186215	4095	4095	4095	4095	20
456	20240311	122000	54104315	4095	4095	4095	4095	244
457	20240311	121900	53105135	4095	4095	4095	4095	0
458	20240311	121800	53105135	4095	4095	4095	4095	0
459	20240311	121700	53105135	4095	4095	4095	4095	0
460	20240311	121600	53105135	4095	4095	4095	4095	0
461	20240311	121500	53105135	4095	4095	4095	4095	0
462	20240311	121400	53105135	4095	4095	4095	4095	0
463	20240311	121300	53105135	4095	4095	4095	4095	0
464	20240311	121200	53105135	4095	4095	4095	4095	0
465	20240311	121100	53105135	4095	4095	4095	4095	0
466	20240311	121000	53105135	4095	4095	4095	4095	3
467	20240311	120900	53092850	4095	4095	4095	4095	0
468	20240311	120800	53092850	4095	4095	4095	4095	0
469	20240311	120700	53092850	4095	4095	4095	4095	0
470	20240311	120600	53092850	4095	4090	4095	4090	250
471	20240311	120500	52070125	4080	4080	4080	4080	39
472	20240311	120400	51911005	4090	4090	4090	4090	0
473	20240311	120300	51911005	4090	4090	4090	4090	0
474	20240311	120200	51911005	4090	4090	4090	4090	0
475	20240311	120100	51911005	4090	4090	4090	4090	0
476	20240311	120000	51911005	4090	4090	4090	4090	0
477	20240311	115900	51911005	4090	4090	4090	4090	1
478	20240311	115800	51906915	4080	4080	4080	4080	11
479	20240311	115700	51862035	4090	4090	4090	4090	0
480	20240311	115600	51862035	4090	4090	4090	4090	0
481	20240311	115500	51862035	4090	4085	4090	4085	250
482	20240311	115400	50840595	4085	4085	4085	4085	0
483	20240311	115300	50840595	4085	4085	4085	4080	3
484	20240311	115200	50828345	4080	4080	4080	4080	0
485	20240311	115100	50828345	4080	4080	4080	4080	0
486	20240311	115000	50828345	4080	4080	4080	4080	0
487	20240311	114900	50828345	4080	4080	4080	4080	0
488	20240311	114800	50828345	4080	4080	4080	4080	0
489	20240311	114700	50828345	4080	4080	4080	4080	0
490	20240311	114600	50828345	4080	4080	4080	4080	0
491	20240311	114500	50828345	4080	4080	4080	4080	250
492	20240311	114400	49808345	4080	4080	4080	4080	0
493	20240311	114300	49808345	4080	4080	4080	4080	0
494	20240311	114200	49808345	4080	4080	4080	4080	233
495	20240311	114100	48857705	4085	4085	4085	4085	24
496	20240311	114000	48759665	4085	4085	4085	4085	0
497	20240311	113900	48759665	4085	4085	4085	4085	2
498	20240311	113800	48751495	4085	4085	4085	4085	0
499	20240311	113700	48751495	4085	4085	4085	4085	0
500	20240311	113600	48751495	4085	4085	4085	4085	0
501	20240311	113500	48751495	4085	4085	4085	4085	0
502	20240311	113400	48751495	4085	4085	4085	4085	1
503	20240311	113300	48747410	4085	4085	4085	4085	41
504	20240311	113200	48579925	4085	4085	4085	4085	7
505	20240311	113100	48551330	4080	4080	4080	4080	0
506	20240311	113000	48551330	4080	4080	4080	4080	0
507	20240311	112900	48551330	4080	4090	4090	4080	319
508	20240311	112800	47248385	4100	4100	4100	4100	0
509	20240311	112700	47248385	4100	4100	4100	4100	0
510	20240311	112600	47248385	4100	4100	4100	4100	0
511	20240311	112500	47248385	4100	4100	4100	4100	3
512	20240311	112400	47236085	4100	4100	4100	4100	0
513	20240311	112300	47236085	4100	4100	4100	4100	0
514	20240311	112200	47236085	4100	4100	4100	4100	0
515	20240311	112100	47236085	4100	4100	4100	4100	0
516	20240311	112000	47236085	4100	4100	4100	4100	0
517	20240311	111900	47236085	4100	4100	4100	4100	0
518	20240311	111800	47236085	4100	4100	4100	4100	0
519	20240311	111700	47236085	4100	4100	4100	4100	0
520	20240311	111600	47236085	4100	4100	4100	4100	0
521	20240311	111500	47236085	4100	4100	4100	4100	0
522	20240311	111400	47236085	4100	4100	4100	4100	0
523	20240311	111300	47236085	4100	4100	4100	4100	0
524	20240311	111200	47236085	4100	4100	4100	4100	0
525	20240311	111100	47236085	4100	4100	4100	4100	0
526	20240311	111000	47236085	4100	4100	4100	4100	0
527	20240311	110900	47236085	4100	4100	4100	4100	0
528	20240311	110800	47236085	4100	4100	4100	4100	0
529	20240311	110700	47236085	4100	4100	4100	4100	0
530	20240311	110600	47236085	4100	4100	4100	4100	0
531	20240311	110500	47236085	4100	4100	4100	4100	0
532	20240311	110400	47236085	4100	4100	4100	4100	60
533	20240311	110300	46990085	4100	4100	4100	4100	0
534	20240311	110200	46990085	4100	4100	4100	4100	0
535	20240311	110100	46990085	4100	4100	4100	4100	0
536	20240311	110000	46990085	4100	4100	4100	4100	128
537	20240311	105900	46465285	4100	4100	4100	4100	243
538	20240311	105800	45468985	4100	4100	4100	4100	0
539	20240311	105700	45468985	4100	4100	4100	4100	0
540	20240311	105600	45468985	4100	4100	4100	4100	2
541	20240311	105500	45460785	4100	4100	4100	4100	0
542	20240311	105400	45460785	4100	4100	4100	4100	0
543	20240311	105300	45460785	4100	4100	4100	4100	1
544	20240311	105200	45456685	4095	4095	4095	4095	0
545	20240311	105100	45456685	4095	4095	4095	4095	0
546	20240311	105000	45456685	4095	4095	4095	4095	0
547	20240311	104900	45456685	4095	4095	4095	4095	0
548	20240311	104800	45456685	4095	4095	4095	4095	0
549	20240311	104700	45456685	4095	4095	4095	4095	0
550	20240311	104600	45456685	4095	4095	4095	4095	0
551	20240311	104500	45456685	4095	4090	4095	4090	489
552	20240311	104400	43454690	4090	4090	4090	4090	0
553	20240311	104300	43454690	4090	4090	4090	4090	0
554	20240311	104200	43454690	4090	4090	4090	4090	10
555	20240311	104100	43413790	4090	4090	4090	4090	0
556	20240311	104000	43413790	4090	4090	4090	4090	111
557	20240311	103900	42959800	4080	4080	4080	4080	0
558	20240311	103800	42959800	4080	4080	4080	4080	406
559	20240311	103700	41303320	4090	4090	4090	4090	0
560	20240311	103600	41303320	4090	4090	4090	4090	0
561	20240311	103500	41303320	4090	4090	4090	4090	0
562	20240311	103400	41303320	4090	4090	4090	4090	0
563	20240311	103300	41303320	4090	4090	4090	4090	0
564	20240311	103200	41303320	4090	4090	4090	4090	0
565	20240311	103100	41303320	4090	4090	4090	4090	0
566	20240311	103000	41303320	4090	4090	4090	4090	0
567	20240311	102900	41303320	4090	4090	4090	4090	0
568	20240311	102800	41303320	4090	4090	4090	4090	0
569	20240311	102700	41303320	4090	4090	4090	4090	0
570	20240311	102600	41303320	4090	4090	4090	4090	0
571	20240311	102500	41303320	4090	4090	4090	4090	0
572	20240311	102400	41303320	4090	4090	4090	4090	0
573	20240311	102300	41303320	4090	4090	4090	4090	1
574	20240311	102200	41299230	4080	4080	4080	4080	0
575	20240311	102100	41299230	4080	4080	4080	4080	0
576	20240311	102000	41299230	4080	4080	4080	4080	0
577	20240311	101900	41299230	4080	4080	4080	4080	0
578	20240311	101800	41299230	4080	4080	4080	4080	0
579	20240311	101700	41299230	4080	4080	4080	4080	230
580	20240311	101600	40360830	4090	4090	4090	4090	0
581	20240311	101500	40360830	4090	4090	4090	4090	0
582	20240311	101400	40360830	4090	4090	4090	4090	300
583	20240311	101300	39133830	4080	4080	4080	4080	0
584	20240311	101200	39133830	4080	4085	4085	4080	202
585	20240311	101100	38309655	4085	4085	4085	4085	21
586	20240311	101000	38223870	4085	4085	4085	4085	0
587	20240311	100900	38223870	4085	4085	4085	4085	2
588	20240311	100800	38215700	4080	4080	4080	4080	219
589	20240311	100700	37322180	4080	4080	4080	4080	0
590	20240311	100600	37322180	4080	4080	4080	4080	3
591	20240311	100500	37309940	4075	4075	4075	4075	0
592	20240311	100400	37309940	4075	4075	4075	4075	0
593	20240311	100300	37309940	4075	4075	4075	4075	0
594	20240311	100200	37309940	4075	4075	4075	4075	0
595	20240311	100100	37309940	4075	4075	4075	4075	5
596	20240311	100000	37289565	4080	4080	4080	4080	0
597	20240311	095900	37289565	4080	4080	4080	4080	15
598	20240311	095800	37228365	4095	4095	4095	4095	1
599	20240311	095700	37224270	4085	4085	4085	4085	6
600	20240311	095600	37199760	4090	4090	4090	4090	5
601	20240311	095500	37179310	4090	4090	4090	4090	1
602	20240311	095400	37175220	4090	4090	4090	4090	0
603	20240311	095300	37175220	4090	4090	4090	4090	1
604	20240311	095200	37171130	4080	4080	4080	4080	0
605	20240311	095100	37171130	4080	4080	4080	4080	0
606	20240311	095000	37171130	4080	4080	4080	4080	0
607	20240311	094900	37171130	4080	4080	4080	4080	0
608	20240311	094800	37171130	4080	4080	4080	4080	50
609	20240311	094700	36967130	4090	4090	4090	4090	0
610	20240311	094600	36967130	4090	4070	4090	4070	259
611	20240311	094500	35912980	4090	4090	4090	4090	1
612	20240311	094400	35908890	4075	4075	4075	4075	180
613	20240311	094300	35175390	4090	4090	4090	4090	2
614	20240311	094200	35167210	4075	4075	4075	4075	0
615	20240311	094100	35167210	4075	4075	4075	4075	0
616	20240311	094000	35167210	4075	4075	4075	4075	1
617	20240311	093900	35163135	4080	4080	4080	4080	0
618	20240311	093800	35163135	4080	4080	4080	4080	0
619	20240311	093700	35163135	4080	4080	4080	4080	67
620	20240311	093600	34889775	4080	4080	4080	4080	0
621	20240311	093500	34889775	4080	4080	4080	4080	7
622	20240311	093400	34861215	4080	4080	4080	4080	429
623	20240311	093300	33110895	4075	4075	4075	4075	0
624	20240311	093200	33110895	4075	4075	4075	4075	10
625	20240311	093100	33070145	4075	4075	4075	4075	8
626	20240311	093000	33037545	4075	4075	4075	4075	8
627	20240311	092900	33004945	4070	4075	4075	4060	2660
628	20240311	092800	22187220	4080	4080	4080	4080	0
629	20240311	092700	22187220	4080	4080	4080	4080	6
630	20240311	092600	22162740	4080	4075	4080	4075	36
631	20240311	092500	22015865	4075	4080	4080	4075	509
632	20240311	092400	19940825	4080	4080	4080	4080	1
633	20240311	092300	19936745	4080	4080	4080	4080	513
634	20240311	092200	17843705	4080	4085	4085	4080	245
635	20240311	092100	16842885	4080	4085	4090	4080	23
636	20240311	092000	16748830	4080	4080	4080	4080	1
637	20240311	091900	16744750	4080	4085	4085	4080	22
638	20240311	091800	16654885	4080	4090	4090	4080	172
639	20240311	091700	15952255	4090	4090	4090	4090	1
640	20240311	091600	15948165	4090	4090	4090	4090	1
641	20240311	091500	15944075	4085	4090	4095	4085	34
642	20240311	091400	15805075	4090	4090	4090	4085	184
643	20240311	091300	15052790	4090	4110	4110	4090	7
644	20240311	091200	15024070	4110	4090	4110	4090	13
645	20240311	091100	14970660	4085	4085	4085	4085	101
646	20240311	091000	14558075	4085	4105	4105	4085	1001
647	20240311	090900	10459345	4100	4100	4100	4100	301
648	20240311	090800	9225245	4100	4115	4115	4100	2
649	20240311	090700	9217030	4100	4100	4100	4100	1
650	20240311	090600	9212930	4105	4115	4115	4100	146
651	20240311	090500	8613535	4110	4100	4110	4100	246
652	20240311	090400	7602495	4100	4095	4100	4095	150
653	20240311	090300	6987510	4095	4095	4100	4095	34
654	20240311	090200	6848180	4100	4105	4105	4100	729
655	20240311	090100	3856850	4105	4105	4105	4105	1
656	20240311	090000	3852745	4110	4110	4110	4105	938