KissMeData/238200/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	204600	132501460	5040	5040	5040	5040	499
3	20240307	204500	132501460	5040	5040	5040	5040	0
4	20240307	204400	132501460	5040	5040	5040	5040	0
5	20240307	204300	132501460	5040	5040	5040	5040	0
6	20240307	204200	132501460	5040	5040	5040	5040	0
7	20240307	204100	132501460	5040	5040	5040	5040	0
8	20240307	204000	132501460	5040	5040	5040	5040	0
9	20240307	203900	132501460	5040	5040	5040	5040	0
10	20240307	203800	132501460	5040	5040	5040	5040	0
11	20240307	203700	132501460	5040	5040	5040	5040	0
12	20240307	203600	132501460	5040	5040	5040	5040	0
13	20240307	203500	132501460	5040	5040	5040	5040	0
14	20240307	203400	132501460	5040	5040	5040	5040	0
15	20240307	203300	132501460	5040	5040	5040	5040	0
16	20240307	203200	132501460	5040	5040	5040	5040	0
17	20240307	203100	132501460	5040	5040	5040	5040	0
18	20240307	203000	132501460	5040	5040	5040	5040	0
19	20240307	202900	132501460	5040	5040	5040	5040	0
20	20240307	202800	132501460	5040	5040	5040	5040	0
21	20240307	202700	132501460	5040	5040	5040	5040	0
22	20240307	202600	132501460	5040	5040	5040	5040	0
23	20240307	202500	132501460	5040	5040	5040	5040	0
24	20240307	202400	132501460	5040	5040	5040	5040	0
25	20240307	202300	132501460	5040	5040	5040	5040	0
26	20240307	202200	132501460	5040	5040	5040	5040	0
27	20240307	202100	132501460	5040	5040	5040	5040	0
28	20240307	202000	132501460	5040	5040	5040	5040	0
29	20240307	201900	132501460	5040	5040	5040	5040	0
30	20240307	201800	132501460	5040	5040	5040	5040	0
31	20240307	201700	132501460	5040	5040	5040	5040	0
32	20240307	201600	132501460	5040	5040	5040	5040	499
33	20240307	201500	132501460	5040	5040	5040	5040	0
34	20240307	201400	132501460	5040	5040	5040	5040	0
35	20240307	201300	132501460	5040	5040	5040	5040	0
36	20240307	201200	132501460	5040	5040	5040	5040	0
37	20240307	201100	132501460	5040	5040	5040	5040	0
38	20240307	201000	132501460	5040	5040	5040	5040	0
39	20240307	200900	132501460	5040	5040	5040	5040	0
40	20240307	200800	132501460	5040	5040	5040	5040	0
41	20240307	200700	132501460	5040	5040	5040	5040	0
42	20240307	200600	132501460	5040	5040	5040	5040	0
43	20240307	200500	132501460	5040	5040	5040	5040	0
44	20240307	200400	132501460	5040	5040	5040	5040	0
45	20240307	200300	132501460	5040	5040	5040	5040	0
46	20240307	200200	132501460	5040	5040	5040	5040	0
47	20240307	200100	132501460	5040	5040	5040	5040	0
48	20240307	200000	132501460	5040	5040	5040	5040	0
49	20240307	195900	132501460	5040	5040	5040	5040	0
50	20240307	195800	132501460	5040	5040	5040	5040	0
51	20240307	195700	132501460	5040	5040	5040	5040	0
52	20240307	195600	132501460	5040	5040	5040	5040	0
53	20240307	195500	132501460	5040	5040	5040	5040	0
54	20240307	195400	132501460	5040	5040	5040	5040	0
55	20240307	195300	132501460	5040	5040	5040	5040	0
56	20240307	195200	132501460	5040	5040	5040	5040	0
57	20240307	195100	132501460	5040	5040	5040	5040	0
58	20240307	195000	132501460	5040	5040	5040	5040	0
59	20240307	194900	132501460	5040	5040	5040	5040	0
60	20240307	194800	132501460	5040	5040	5040	5040	0
61	20240307	194700	132501460	5040	5040	5040	5040	0
62	20240307	194600	132501460	5040	5040	5040	5040	499
63	20240307	194500	132501460	5040	5040	5040	5040	0
64	20240307	194400	132501460	5040	5040	5040	5040	0
65	20240307	194300	132501460	5040	5040	5040	5040	0
66	20240307	194200	132501460	5040	5040	5040	5040	0
67	20240307	194100	132501460	5040	5040	5040	5040	0
68	20240307	194000	132501460	5040	5040	5040	5040	0
69	20240307	193900	132501460	5040	5040	5040	5040	0
70	20240307	193800	132501460	5040	5040	5040	5040	0
71	20240307	193700	132501460	5040	5040	5040	5040	0
72	20240307	193600	132501460	5040	5040	5040	5040	0
73	20240307	193500	132501460	5040	5040	5040	5040	0
74	20240307	193400	132501460	5040	5040	5040	5040	0
75	20240307	193300	132501460	5040	5040	5040	5040	0
76	20240307	193200	132501460	5040	5040	5040	5040	0
77	20240307	193100	132501460	5040	5040	5040	5040	0
78	20240307	193000	132501460	5040	5040	5040	5040	0
79	20240307	192900	132501460	5040	5040	5040	5040	0
80	20240307	192800	132501460	5040	5040	5040	5040	0
81	20240307	192700	132501460	5040	5040	5040	5040	0
82	20240307	192600	132501460	5040	5040	5040	5040	0
83	20240307	192500	132501460	5040	5040	5040	5040	0
84	20240307	192400	132501460	5040	5040	5040	5040	0
85	20240307	192300	132501460	5040	5040	5040	5040	0
86	20240307	192200	132501460	5040	5040	5040	5040	0
87	20240307	192100	132501460	5040	5040	5040	5040	0
88	20240307	192000	132501460	5040	5040	5040	5040	0
89	20240307	191900	132501460	5040	5040	5040	5040	0
90	20240307	191800	132501460	5040	5040	5040	5040	0
91	20240307	191700	132501460	5040	5040	5040	5040	0
92	20240307	191600	132501460	5040	5040	5040	5040	499
93	20240307	191500	132501460	5040	5040	5040	5040	0
94	20240307	191400	132501460	5040	5040	5040	5040	0
95	20240307	191300	132501460	5040	5040	5040	5040	0
96	20240307	191200	132501460	5040	5040	5040	5040	0
97	20240307	191100	132501460	5040	5040	5040	5040	0
98	20240307	191000	132501460	5040	5040	5040	5040	0
99	20240307	190900	132501460	5040	5040	5040	5040	0
100	20240307	190800	132501460	5040	5040	5040	5040	0
101	20240307	190700	132501460	5040	5040	5040	5040	0
102	20240307	190600	132501460	5040	5040	5040	5040	0
103	20240307	190500	132501460	5040	5040	5040	5040	0
104	20240307	190400	132501460	5040	5040	5040	5040	0
105	20240307	190300	132501460	5040	5040	5040	5040	0
106	20240307	190200	132501460	5040	5040	5040	5040	0
107	20240307	190100	132501460	5040	5040	5040	5040	0
108	20240307	190000	132501460	5040	5040	5040	5040	0
109	20240307	185900	132501460	5040	5040	5040	5040	0
110	20240307	185800	132501460	5040	5040	5040	5040	0
111	20240307	185700	132501460	5040	5040	5040	5040	0
112	20240307	185600	132501460	5040	5040	5040	5040	0
113	20240307	185500	132501460	5040	5040	5040	5040	0
114	20240307	185400	132501460	5040	5040	5040	5040	0
115	20240307	185300	132501460	5040	5040	5040	5040	0
116	20240307	185200	132501460	5040	5040	5040	5040	0
117	20240307	185100	132501460	5040	5040	5040	5040	0
118	20240307	185000	132501460	5040	5040	5040	5040	0
119	20240307	184900	132501460	5040	5040	5040	5040	0
120	20240307	184800	132501460	5040	5040	5040	5040	0
121	20240307	184700	132501460	5040	5040	5040	5040	0
122	20240307	184600	132501460	5040	5040	5040	5040	499
123	20240307	184500	132501460	5040	5040	5040	5040	0
124	20240307	184400	132501460	5040	5040	5040	5040	0
125	20240307	184300	132501460	5040	5040	5040	5040	0
126	20240307	184200	132501460	5040	5040	5040	5040	0
127	20240307	184100	132501460	5040	5040	5040	5040	0
128	20240307	184000	132501460	5040	5040	5040	5040	0
129	20240307	183900	132501460	5040	5040	5040	5040	0
130	20240307	183800	132501460	5040	5040	5040	5040	0
131	20240307	183700	132501460	5040	5040	5040	5040	0
132	20240307	183600	132501460	5040	5040	5040	5040	0
133	20240307	183500	132501460	5040	5040	5040	5040	0
134	20240307	183400	132501460	5040	5040	5040	5040	0
135	20240307	183300	132501460	5040	5040	5040	5040	0
136	20240307	183200	132501460	5040	5040	5040	5040	0
137	20240307	183100	132501460	5040	5040	5040	5040	0
138	20240307	183000	132501460	5040	5040	5040	5040	0
139	20240307	182900	132501460	5040	5040	5040	5040	0
140	20240307	182800	132501460	5040	5040	5040	5040	0
141	20240307	182700	132501460	5040	5040	5040	5040	0
142	20240307	182600	132501460	5040	5040	5040	5040	0
143	20240307	182500	132501460	5040	5040	5040	5040	0
144	20240307	182400	132501460	5040	5040	5040	5040	0
145	20240307	182300	132501460	5040	5040	5040	5040	0
146	20240307	182200	132501460	5040	5040	5040	5040	0
147	20240307	182100	132501460	5040	5040	5040	5040	0
148	20240307	182000	132501460	5040	5040	5040	5040	0
149	20240307	181900	132501460	5040	5040	5040	5040	0
150	20240307	181800	132501460	5040	5040	5040	5040	0
151	20240307	181700	132501460	5040	5040	5040	5040	0
152	20240307	181600	132501460	5040	5040	5040	5040	499
153	20240307	181500	132501460	5040	5040	5040	5040	0
154	20240307	181400	132501460	5040	5040	5040	5040	0
155	20240307	181300	132501460	5040	5040	5040	5040	0
156	20240307	181200	132501460	5040	5040	5040	5040	0
157	20240307	181100	132501460	5040	5040	5040	5040	0
158	20240307	181000	132501460	5040	5040	5040	5040	0
159	20240307	180900	132501460	5040	5040	5040	5040	0
160	20240307	180800	132501460	5040	5040	5040	5040	0
161	20240307	180700	132501460	5040	5040	5040	5040	0
162	20240307	180600	132501460	5040	5040	5040	5040	0
163	20240307	180500	132501460	5040	5040	5040	5040	0
164	20240307	180400	132501460	5040	5040	5040	5040	0
165	20240307	180300	132501460	5040	5040	5040	5040	0
166	20240307	180200	132501460	5040	5040	5040	5040	0
167	20240307	180100	132501460	5040	5040	5040	5040	0
168	20240307	180000	132501460	5040	5040	5040	5040	0
169	20240307	175900	132501460	5040	5040	5040	5040	0
170	20240307	175800	132501460	5040	5040	5040	5040	0
171	20240307	175700	132501460	5040	5040	5040	5040	0
172	20240307	175600	132501460	5040	5040	5040	5040	0
173	20240307	175500	132501460	5040	5040	5040	5040	0
174	20240307	175400	132501460	5040	5040	5040	5040	0
175	20240307	175300	132501460	5040	5040	5040	5040	0
176	20240307	175200	132501460	5040	5040	5040	5040	0
177	20240307	175100	132501460	5040	5040	5040	5040	0
178	20240307	175000	132501460	5040	5040	5040	5040	0
179	20240307	174900	132501460	5040	5040	5040	5040	0
180	20240307	174800	132501460	5040	5040	5040	5040	0
181	20240307	174700	132501460	5040	5040	5040	5040	0
182	20240307	174600	132501460	5040	5040	5040	5040	499
183	20240307	174500	132501460	5040	5040	5040	5040	0
184	20240307	174400	132501460	5040	5040	5040	5040	0
185	20240307	174300	132501460	5040	5040	5040	5040	0
186	20240307	174200	132501460	5040	5040	5040	5040	0
187	20240307	174100	132501460	5040	5040	5040	5040	0
188	20240307	174000	132501460	5040	5040	5040	5040	0
189	20240307	173900	132501460	5040	5040	5040	5040	0
190	20240307	173800	132501460	5040	5040	5040	5040	0
191	20240307	173700	132501460	5040	5040	5040	5040	0
192	20240307	173600	132501460	5040	5040	5040	5040	0
193	20240307	173500	132501460	5040	5040	5040	5040	0
194	20240307	173400	132501460	5040	5040	5040	5040	0
195	20240307	173300	132501460	5040	5040	5040	5040	0
196	20240307	173200	132501460	5040	5040	5040	5040	0
197	20240307	173100	132501460	5040	5040	5040	5040	0
198	20240307	173000	132501460	5040	5040	5040	5040	0
199	20240307	172900	132501460	5040	5040	5040	5040	0
200	20240307	172800	132501460	5040	5040	5040	5040	0
201	20240307	172700	132501460	5040	5040	5040	5040	0
202	20240307	172600	132501460	5040	5040	5040	5040	0
203	20240307	172500	132501460	5040	5040	5040	5040	0
204	20240307	172400	132501460	5040	5040	5040	5040	0
205	20240307	172300	132501460	5040	5040	5040	5040	0
206	20240307	172200	132501460	5040	5040	5040	5040	0
207	20240307	172100	132501460	5040	5040	5040	5040	0
208	20240307	172000	132501460	5040	5040	5040	5040	0
209	20240307	171900	132501460	5040	5040	5040	5040	0
210	20240307	171800	132501460	5040	5040	5040	5040	0
211	20240307	171700	132501460	5040	5040	5040	5040	0
212	20240307	171600	132501460	5040	5040	5040	5040	499
213	20240307	171500	132501460	5040	5040	5040	5040	0
214	20240307	171400	132501460	5040	5040	5040	5040	0
215	20240307	171300	132501460	5040	5040	5040	5040	0
216	20240307	171200	132501460	5040	5040	5040	5040	0
217	20240307	171100	132501460	5040	5040	5040	5040	0
218	20240307	171000	132501460	5040	5040	5040	5040	0
219	20240307	170900	132501460	5040	5040	5040	5040	0
220	20240307	170800	132501460	5040	5040	5040	5040	0
221	20240307	170700	132501460	5040	5040	5040	5040	0
222	20240307	170600	132501460	5040	5040	5040	5040	0
223	20240307	170500	132501460	5040	5040	5040	5040	0
224	20240307	170400	132501460	5040	5040	5040	5040	0
225	20240307	170300	132501460	5040	5040	5040	5040	0
226	20240307	170200	132501460	5040	5040	5040	5040	0
227	20240307	170100	132501460	5040	5040	5040	5040	0
228	20240307	170000	132501460	5040	5040	5040	5040	0
229	20240307	165900	132501460	5040	5040	5040	5040	0
230	20240307	165800	132501460	5040	5040	5040	5040	0
231	20240307	165700	132501460	5040	5040	5040	5040	0
232	20240307	165600	132501460	5040	5040	5040	5040	0
233	20240307	165500	132501460	5040	5040	5040	5040	0
234	20240307	165400	132501460	5040	5040	5040	5040	0
235	20240307	165300	132501460	5040	5040	5040	5040	0
236	20240307	165200	132501460	5040	5040	5040	5040	0
237	20240307	165100	132501460	5040	5040	5040	5040	0
238	20240307	165000	132501460	5040	5040	5040	5040	0
239	20240307	164900	132501460	5040	5040	5040	5040	0
240	20240307	164800	132501460	5040	5040	5040	5040	0
241	20240307	164700	132501460	5040	5040	5040	5040	0
242	20240307	164600	132501460	5040	5040	5040	5040	499
243	20240307	164500	132501460	5040	5040	5040	5040	0
244	20240307	164400	132501460	5040	5040	5040	5040	0
245	20240307	164300	132501460	5040	5040	5040	5040	0
246	20240307	164200	132501460	5040	5040	5040	5040	0
247	20240307	164100	132501460	5040	5040	5040	5040	0
248	20240307	164000	132501460	5040	5040	5040	5040	0
249	20240307	163900	132501460	5040	5040	5040	5040	0
250	20240307	163800	132501460	5040	5040	5040	5040	0
251	20240307	163700	132501460	5040	5040	5040	5040	0
252	20240307	163600	132501460	5040	5040	5040	5040	0
253	20240307	163500	132501460	5040	5040	5040	5040	0
254	20240307	163400	132501460	5040	5040	5040	5040	0
255	20240307	163300	132501460	5040	5040	5040	5040	0
256	20240307	163200	132501460	5040	5040	5040	5040	0
257	20240307	163100	132501460	5040	5040	5040	5040	0
258	20240307	163000	132501460	5040	5040	5040	5040	0
259	20240307	162900	132501460	5040	5040	5040	5040	0
260	20240307	162800	132501460	5040	5040	5040	5040	0
261	20240307	162700	132501460	5040	5040	5040	5040	0
262	20240307	162600	132501460	5040	5040	5040	5040	0
263	20240307	162500	132501460	5040	5040	5040	5040	0
264	20240307	162400	132501460	5040	5040	5040	5040	0
265	20240307	162300	132501460	5040	5040	5040	5040	0
266	20240307	162200	132501460	5040	5040	5040	5040	0
267	20240307	162100	132501460	5040	5040	5040	5040	0
268	20240307	162000	132501460	5040	5040	5040	5040	0
269	20240307	161900	132501460	5040	5040	5040	5040	0
270	20240307	161800	132501460	5040	5040	5040	5040	0
271	20240307	161700	132501460	5040	5040	5040	5040	0
272	20240307	161600	132501460	5040	5040	5040	5040	499
273	20240307	161500	132501460	5040	5040	5040	5040	0
274	20240307	161400	132501460	5040	5040	5040	5040	0
275	20240307	161300	132501460	5040	5040	5040	5040	0
276	20240307	161200	132501460	5040	5040	5040	5040	0
277	20240307	161100	132501460	5040	5040	5040	5040	0
278	20240307	161000	132501460	5040	5040	5040	5040	0
279	20240307	160900	132501460	5040	5040	5040	5040	0
280	20240307	160800	132501460	5040	5040	5040	5040	0
281	20240307	160700	132501460	5040	5040	5040	5040	0
282	20240307	160600	132501460	5040	5040	5040	5040	0
283	20240307	160500	132501460	5040	5040	5040	5040	0
284	20240307	160400	132501460	5040	5040	5040	5040	0
285	20240307	160300	132501460	5040	5040	5040	5040	0
286	20240307	160200	132501460	5040	5040	5040	5040	0
287	20240307	160100	132501460	5040	5040	5040	5040	0
288	20240307	160000	132501460	5040	5040	5040	5040	0
289	20240307	155900	132501460	5040	5040	5040	5040	0
290	20240307	155800	132501460	5040	5040	5040	5040	0
291	20240307	155700	132501460	5040	5040	5040	5040	0
292	20240307	155600	132501460	5040	5040	5040	5040	0
293	20240307	155500	132501460	5040	5040	5040	5040	0
294	20240307	155400	132501460	5040	5040	5040	5040	0
295	20240307	155300	132501460	5040	5040	5040	5040	0
296	20240307	155200	132501460	5040	5040	5040	5040	0
297	20240307	155100	132501460	5040	5040	5040	5040	0
298	20240307	155000	132501460	5040	5040	5040	5040	0
299	20240307	154900	132501460	5040	5040	5040	5040	0
300	20240307	154800	132501460	5040	5040	5040	5040	0
301	20240307	154700	132501460	5040	5040	5040	5040	0
302	20240307	154600	132501460	5040	5040	5040	5040	499
303	20240307	154500	132501460	5040	5040	5040	5040	0
304	20240307	154400	132501460	5040	5040	5040	5040	0
305	20240307	154300	132501460	5040	5040	5040	5040	0
306	20240307	154200	132501460	5040	5040	5040	5040	0
307	20240307	154100	132501460	5040	5040	5040	5040	0
308	20240307	154000	132501460	5040	5040	5040	5040	0
309	20240307	153900	132501460	5040	5040	5040	5040	0
310	20240307	153800	132501460	5040	5040	5040	5040	0
311	20240307	153700	132501460	5040	5040	5040	5040	0
312	20240307	153600	132501460	5040	5040	5040	5040	0
313	20240307	153500	132501460	5040	5040	5040	5040	0
314	20240307	153400	132501460	5040	5040	5040	5040	0
315	20240307	153300	132501460	5040	5040	5040	5040	0
316	20240307	153200	132501460	5040	5040	5040	5040	0
317	20240307	153100	132501460	5040	5040	5040	5040	0
318	20240307	153000	132501460	5040	5040	5040	5040	499
319	20240307	152900	129986500	5060	5060	5060	5060	0
320	20240307	152800	129986500	5060	5060	5060	5060	0
321	20240307	152700	129986500	5060	5060	5060	5060	0
322	20240307	152600	129986500	5060	5060	5060	5060	0
323	20240307	152500	129986500	5060	5060	5060	5060	0
324	20240307	152400	129986500	5060	5060	5060	5060	0
325	20240307	152300	129986500	5060	5060	5060	5060	0
326	20240307	152200	129986500	5060	5060	5060	5060	0
327	20240307	152100	129986500	5060	5060	5060	5060	0
328	20240307	152000	129986500	5060	5060	5060	5060	0
329	20240307	151900	129986500	5060	5060	5060	5060	146
330	20240307	151800	129247740	5060	5060	5060	5060	0
331	20240307	151700	129247740	5060	5060	5060	5060	0
332	20240307	151600	129247740	5060	5060	5060	5060	1
333	20240307	151500	129242680	5060	5060	5060	5060	0
334	20240307	151400	129242680	5060	5060	5060	5060	1
335	20240307	151300	129237620	5050	5060	5060	5050	198
336	20240307	151200	128237710	5070	5050	5070	5050	154
337	20240307	151100	127459990	5070	5050	5070	5050	355
338	20240307	151000	125667200	5070	5070	5070	5070	0
339	20240307	150900	125667200	5070	5060	5070	5060	389
340	20240307	150800	123695150	5070	5060	5070	5060	977
341	20240307	150700	118747640	5060	5060	5060	5060	1
342	20240307	150600	118742580	5070	5070	5070	5070	0
343	20240307	150500	118742580	5070	5070	5070	5070	0
344	20240307	150400	118742580	5070	5070	5070	5070	0
345	20240307	150300	118742580	5070	5070	5070	5070	0
346	20240307	150200	118742580	5070	5070	5070	5070	0
347	20240307	150100	118742580	5070	5070	5070	5070	0
348	20240307	150000	118742580	5070	5070	5070	5070	0
349	20240307	145900	118742580	5070	5070	5070	5070	0
350	20240307	145800	118742580	5070	5070	5070	5070	1
351	20240307	145700	118737510	5060	5060	5070	5060	1450
352	20240307	145600	111386330	5050	5040	5050	5040	118
353	20240307	145500	110791600	5040	5040	5040	5040	0
354	20240307	145400	110791600	5040	5040	5040	5040	0
355	20240307	145300	110791600	5040	5040	5040	5040	0
356	20240307	145200	110791600	5040	5040	5040	5040	1
357	20240307	145100	110786560	5010	5030	5040	5010	23
358	20240307	145000	110671260	5040	5030	5040	5030	139
359	20240307	144900	109972080	5040	5020	5040	5020	911
360	20240307	144800	105391670	5030	5030	5030	5020	43
361	20240307	144700	105175390	5040	5040	5040	5040	0
362	20240307	144600	105175390	5040	5040	5040	5040	0
363	20240307	144500	105175390	5040	5040	5040	5040	0
364	20240307	144400	105175390	5040	5040	5040	5040	0
365	20240307	144300	105175390	5040	5040	5040	5040	0
366	20240307	144200	105175390	5040	5040	5040	5040	0
367	20240307	144100	105175390	5040	5040	5040	5040	0
368	20240307	144000	105175390	5040	5040	5040	5040	0
369	20240307	143900	105175390	5040	5040	5040	5040	0
370	20240307	143800	105175390	5040	5040	5040	5040	0
371	20240307	143700	105175390	5040	5020	5040	5020	60
372	20240307	143600	104874170	5020	5020	5020	5020	0
373	20240307	143500	104874170	5020	5020	5020	5020	0
374	20240307	143400	104874170	5020	5020	5020	5020	0
375	20240307	143300	104874170	5020	5020	5020	5020	0
376	20240307	143200	104874170	5020	5020	5020	5020	0
377	20240307	143100	104874170	5020	5030	5030	5000	2001
378	20240307	143000	94858630	5040	5040	5040	5040	5
379	20240307	142900	94833430	5040	5040	5040	5040	10
380	20240307	142800	94783030	5040	5040	5040	5040	10
381	20240307	142700	94732630	5040	5040	5040	5040	0
382	20240307	142600	94732630	5040	5040	5040	5040	23
383	20240307	142500	94616710	5040	5070	5070	5040	565
384	20240307	142400	91769080	5040	5060	5070	5040	53
385	20240307	142300	91501150	5070	5070	5070	5050	6
386	20240307	142200	91470790	5040	5040	5040	5040	1
387	20240307	142100	91465750	5060	5060	5060	5060	1
388	20240307	142000	91460690	5050	5060	5060	5050	4
389	20240307	141900	91440470	5040	5070	5070	5040	4
390	20240307	141800	91420250	5040	5060	5060	5040	3
391	20240307	141700	91405100	5040	5050	5070	5040	5
392	20240307	141600	91379820	5040	5040	5040	5040	0
393	20240307	141500	91379820	5040	5040	5040	5040	1
394	20240307	141400	91374780	5080	5080	5080	5080	0
395	20240307	141300	91374780	5080	5060	5080	5060	5
396	20240307	141200	91349440	5040	5050	5050	5040	3
397	20240307	141100	91334300	5050	5050	5050	5050	0
398	20240307	141000	91334300	5050	5050	5050	5050	1
399	20240307	140900	91329250	5040	5040	5040	5040	1
400	20240307	140800	91324210	5050	5050	5050	5050	2
401	20240307	140700	91314110	5080	5060	5080	5060	2
402	20240307	140600	91303970	5090	5070	5090	5070	3
403	20240307	140500	91288730	5060	5060	5060	5060	0
404	20240307	140400	91288730	5060	5080	5080	5050	6
405	20240307	140300	91258340	5070	5070	5070	5070	1
406	20240307	140200	91253270	5070	5070	5070	5070	0
407	20240307	140100	91253270	5070	5070	5070	5070	1
408	20240307	140000	91248200	5060	5060	5060	5060	0
409	20240307	135900	91248200	5060	5060	5060	5060	0
410	20240307	135800	91248200	5060	5060	5060	5060	0
411	20240307	135700	91248200	5060	5060	5060	5060	2
412	20240307	135600	91238080	5070	5070	5070	5070	1
413	20240307	135500	91233010	5090	5090	5090	5090	49
414	20240307	135400	90983600	5090	5070	5090	5040	32
415	20240307	135300	90821950	5090	5090	5090	5090	0
416	20240307	135200	90821950	5090	5090	5090	5090	0
417	20240307	135100	90821950	5090	5090	5090	5090	0
418	20240307	135000	90821950	5090	5090	5090	5090	0
419	20240307	134900	90821950	5090	5090	5090	5090	0
420	20240307	134800	90821950	5090	5090	5090	5090	2
421	20240307	134700	90811770	5080	5080	5080	5080	0
422	20240307	134600	90811770	5080	5080	5080	5080	0
423	20240307	134500	90811770	5080	5080	5080	5080	1
424	20240307	134400	90806690	5090	5090	5090	5090	0
425	20240307	134300	90806690	5090	5090	5090	5090	0
426	20240307	134200	90806690	5090	5090	5090	5090	1
427	20240307	134100	90801600	5090	5090	5090	5090	0
428	20240307	134000	90801600	5090	5090	5090	5090	1
429	20240307	133900	90796510	5100	5100	5100	5100	10
430	20240307	133800	90745510	5100	5100	5100	5100	0
431	20240307	133700	90745510	5100	5100	5100	5100	30
432	20240307	133600	90592510	5100	5100	5100	5100	1
433	20240307	133500	90587410	5100	5100	5100	5100	0
434	20240307	133400	90587410	5100	5100	5100	5100	0
435	20240307	133300	90587410	5100	5100	5100	5100	10
436	20240307	133200	90536410	5100	5100	5100	5100	0
437	20240307	133100	90536410	5100	5100	5100	5100	0
438	20240307	133000	90536410	5100	5100	5100	5100	1
439	20240307	132900	90531310	5100	5100	5100	5100	0
440	20240307	132800	90531310	5100	5100	5100	5100	0
441	20240307	132700	90531310	5100	5100	5100	5100	0
442	20240307	132600	90531310	5100	5100	5100	5100	20
443	20240307	132500	90429310	5100	5100	5100	5100	10
444	20240307	132400	90378310	5100	5080	5100	5080	219
445	20240307	132300	89264710	5080	5080	5080	5080	1
446	20240307	132200	89259630	5080	5080	5080	5080	0
447	20240307	132100	89259630	5080	5080	5080	5080	0
448	20240307	132000	89259630	5080	5080	5080	5080	2
449	20240307	131900	89249470	5080	5080	5080	5080	0
450	20240307	131800	89249470	5080	5080	5080	5080	101
451	20240307	131700	88736390	5080	5080	5080	5080	0
452	20240307	131600	88736390	5080	5080	5080	5080	0
453	20240307	131500	88736390	5080	5080	5080	5080	0
454	20240307	131400	88736390	5080	5080	5080	5080	1
455	20240307	131300	88731310	5060	5060	5060	5060	1
456	20240307	131200	88726250	5080	5080	5080	5080	1
457	20240307	131100	88721170	5080	5080	5080	5080	0
458	20240307	131000	88721170	5080	5080	5080	5080	1
459	20240307	130900	88716090	5040	5070	5070	5040	248
460	20240307	130800	87464390	5080	5080	5080	5080	1
461	20240307	130700	87459310	5090	5090	5090	5090	0
462	20240307	130600	87459310	5090	5090	5090	5090	1
463	20240307	130500	87454220	5090	5090	5090	5090	0
464	20240307	130400	87454220	5090	5090	5090	5090	0
465	20240307	130300	87454220	5090	5090	5090	5090	0
466	20240307	130200	87454220	5090	5090	5090	5090	0
467	20240307	130100	87454220	5090	5090	5090	5090	0
468	20240307	130000	87454220	5090	5090	5090	5090	1
469	20240307	125900	87449130	5090	5090	5090	5090	0
470	20240307	125800	87449130	5090	5090	5090	5090	0
471	20240307	125700	87449130	5090	5090	5090	5050	129
472	20240307	125600	86796420	5070	5080	5080	5070	10
473	20240307	125500	86745710	5090	5090	5090	5090	0
474	20240307	125400	86745710	5090	5090	5090	5090	1
475	20240307	125300	86740620	5090	5090	5090	5090	0
476	20240307	125200	86740620	5090	5090	5090	5090	0
477	20240307	125100	86740620	5090	5090	5090	5090	0
478	20240307	125000	86740620	5090	5090	5090	5090	0
479	20240307	124900	86740620	5090	5090	5090	5090	0
480	20240307	124800	86740620	5090	5090	5090	5090	1
481	20240307	124700	86735530	5100	5100	5100	5100	0
482	20240307	124600	86735530	5100	5100	5100	5100	0
483	20240307	124500	86735530	5100	5100	5100	5100	0
484	20240307	124400	86735530	5100	5100	5100	5100	0
485	20240307	124300	86735530	5100	5100	5100	5100	0
486	20240307	124200	86735530	5100	5090	5100	5090	4
487	20240307	124100	86715150	5100	5080	5100	5080	4
488	20240307	124000	86694790	5080	5080	5080	5080	0
489	20240307	123900	86694790	5080	5080	5080	5080	5
490	20240307	123800	86669390	5090	5100	5100	5090	2
491	20240307	123700	86659200	5090	5090	5090	5090	1
492	20240307	123600	86654110	5100	5090	5100	5090	3
493	20240307	123500	86638820	5100	5100	5100	5100	1
494	20240307	123400	86633720	5110	5080	5110	5080	101
495	20240307	123300	86120610	5110	5120	5120	5110	21
496	20240307	123200	86013100	5120	5120	5120	5120	1
497	20240307	123100	86007980	5130	5090	5130	5090	731
498	20240307	123000	82266430	5090	5090	5090	5090	2
499	20240307	122900	82256250	5100	5080	5100	5080	131
500	20240307	122800	81590730	5080	5080	5080	5070	124
501	20240307	122700	80962030	5080	5080	5080	5080	1
502	20240307	122600	80956950	5070	5070	5070	5070	78
503	20240307	122500	80561490	5070	5070	5070	5070	0
504	20240307	122400	80561490	5070	5070	5070	5070	1
505	20240307	122300	80556420	5070	5070	5080	5070	191
506	20240307	122200	79588040	5080	5080	5080	5080	0
507	20240307	122100	79588040	5080	5080	5080	5080	1
508	20240307	122000	79582960	5070	5070	5080	5070	15
509	20240307	121900	79506900	5070	5070	5080	5070	4
510	20240307	121800	79486610	5080	5070	5080	5070	128
511	20240307	121700	78837640	5070	5070	5070	5070	0
512	20240307	121600	78837640	5070	5070	5070	5070	0
513	20240307	121500	78837640	5070	5070	5070	5070	1
514	20240307	121400	78832570	5060	5060	5060	5060	347
515	20240307	121300	77076750	5070	5070	5070	5070	0
516	20240307	121200	77076750	5070	5070	5070	5070	1
517	20240307	121100	77071680	5070	5060	5070	5060	27
518	20240307	121000	76934860	5060	5060	5060	5060	2
519	20240307	120900	76924740	5070	5050	5070	5050	259
520	20240307	120800	75616410	5050	5050	5050	5050	0
521	20240307	120700	75616410	5050	5000	5050	5000	1000
522	20240307	120600	70597540	5020	5000	5020	5000	31
523	20240307	120500	70442520	5020	5020	5020	5020	0
524	20240307	120400	70442520	5020	5020	5020	5020	0
525	20240307	120300	70442520	5020	5020	5020	5020	0
526	20240307	120200	70442520	5020	5020	5020	5020	0
527	20240307	120100	70442520	5020	5020	5020	5020	0
528	20240307	120000	70442520	5020	5020	5020	5020	1
529	20240307	115900	70437500	5020	5020	5020	5020	0
530	20240307	115800	70437500	5020	5020	5020	5020	0
531	20240307	115700	70437500	5020	5020	5020	5020	0
532	20240307	115600	70437500	5020	5020	5020	5020	99
533	20240307	115500	69940520	5020	5020	5020	5020	0
534	20240307	115400	69940520	5020	5020	5020	5020	1
535	20240307	115300	69935500	5030	5030	5030	5030	0
536	20240307	115200	69935500	5030	5030	5030	5030	0
537	20240307	115100	69935500	5030	5030	5030	5030	0
538	20240307	115000	69935500	5030	5030	5030	5030	0
539	20240307	114900	69935500	5030	5030	5030	5030	0
540	20240307	114800	69935500	5030	5030	5030	5030	1
541	20240307	114700	69930470	5030	5030	5030	5030	1
542	20240307	114600	69925440	4995	4995	4995	4995	35
543	20240307	114500	69750615	4995	4995	4995	4995	0
544	20240307	114400	69750615	4995	4995	4995	4995	0
545	20240307	114300	69750615	4995	4995	4995	4995	0
546	20240307	114200	69750615	4995	4995	4995	4995	4
547	20240307	114100	69730635	5030	4995	5030	4995	151
548	20240307	114000	68976355	5030	5030	5030	5030	0
549	20240307	113900	68976355	5030	5030	5030	5030	1
550	20240307	113800	68971325	5020	5020	5020	5000	1001
551	20240307	113700	63965675	5030	5030	5030	5030	0
552	20240307	113600	63965675	5030	5030	5030	5030	0
553	20240307	113500	63965675	5030	5030	5030	5030	0
554	20240307	113400	63965675	5030	5030	5030	5030	0
555	20240307	113300	63965675	5030	5030	5030	5030	0
556	20240307	113200	63965675	5030	5030	5030	5020	3
557	20240307	113100	63950595	5010	5020	5020	5010	311
558	20240307	113000	62390145	5030	5030	5030	5030	0
559	20240307	112900	62390145	5030	5030	5030	5030	0
560	20240307	112800	62390145	5030	5030	5030	5030	0
561	20240307	112700	62390145	5030	5020	5030	5020	5
562	20240307	112600	62365035	5030	5020	5030	5020	18
563	20240307	112500	62274655	5020	5030	5030	5020	100
564	20240307	112400	61771665	5030	5030	5030	5030	0
565	20240307	112300	61771665	5030	5030	5030	5030	1
566	20240307	112200	61766635	5030	5030	5030	5030	1
567	20240307	112100	61761605	5030	5030	5030	5030	0
568	20240307	112000	61761605	5030	5030	5030	5030	0
569	20240307	111900	61761605	5030	5030	5030	5030	0
570	20240307	111800	61761605	5030	5030	5030	5030	0
571	20240307	111700	61761605	5030	5030	5030	5030	0
572	20240307	111600	61761605	5030	5030	5030	5030	0
573	20240307	111500	61761605	5030	5030	5030	5030	1
574	20240307	111400	61756575	5030	5030	5030	5030	0
575	20240307	111300	61756575	5030	5020	5030	5020	64
576	20240307	111200	61435285	5030	5030	5030	5030	0
577	20240307	111100	61435285	5030	5030	5030	5030	0
578	20240307	111000	61435285	5030	5030	5030	5030	0
579	20240307	110900	61435285	5030	5030	5030	5030	60
580	20240307	110800	61133485	5030	5030	5030	5030	0
581	20240307	110700	61133485	5030	5030	5030	5030	0
582	20240307	110600	61133485	5030	5030	5030	5030	0
583	20240307	110500	61133485	5030	5030	5030	5030	0
584	20240307	110400	61133485	5030	5030	5030	5030	0
585	20240307	110300	61133485	5030	5030	5030	5030	0
586	20240307	110200	61133485	5030	5030	5030	5030	0
587	20240307	110100	61133485	5030	5030	5030	5030	0
588	20240307	110000	61133485	5030	5020	5030	5020	114
589	20240307	105900	60561195	5030	5030	5030	5030	0
590	20240307	105800	60561195	5030	5030	5030	5030	0
591	20240307	105700	60561195	5030	5030	5030	5030	0
592	20240307	105600	60561195	5030	5030	5030	5030	0
593	20240307	105500	60561195	5030	5020	5030	5020	4
594	20240307	105400	60541105	5030	5030	5030	5030	0
595	20240307	105300	60541105	5030	5020	5030	5020	101
596	20240307	105200	60034075	5020	5020	5020	5020	182
597	20240307	105100	59120435	5010	5010	5010	5010	0
598	20240307	105000	59120435	5010	5010	5010	5010	0
599	20240307	104900	59120435	5010	5010	5010	5010	0
600	20240307	104800	59120435	5010	5010	5010	5010	0
601	20240307	104700	59120435	5010	5010	5010	5010	0
602	20240307	104600	59120435	5010	5010	5010	5010	0
603	20240307	104500	59120435	5010	5010	5010	5010	0
604	20240307	104400	59120435	5010	5010	5010	5010	4
605	20240307	104300	59100395	5010	5000	5010	5000	218
606	20240307	104200	58008545	5010	5010	5010	5010	0
607	20240307	104100	58008545	5010	5010	5010	5010	0
608	20240307	104000	58008545	5010	5010	5010	5010	0
609	20240307	103900	58008545	5010	5010	5010	5010	0
610	20240307	103800	58008545	5010	5010	5010	5010	0
611	20240307	103700	58008545	5010	5010	5010	5010	0
612	20240307	103600	58008545	5010	5010	5010	5010	1
613	20240307	103500	58003535	5000	5000	5000	5000	0
614	20240307	103400	58003535	5000	5000	5000	5000	0
615	20240307	103300	58003535	5000	5000	5000	5000	0
616	20240307	103200	58003535	5000	5000	5000	5000	0
617	20240307	103100	58003535	5000	5000	5000	5000	0
618	20240307	103000	58003535	5000	5000	5000	5000	0
619	20240307	102900	58003535	5000	5000	5000	5000	0
620	20240307	102800	58003535	5000	5000	5000	5000	0
621	20240307	102700	58003535	5000	5000	5000	5000	0
622	20240307	102600	58003535	5000	5000	5000	5000	200
623	20240307	102500	57003535	5000	5000	5000	5000	0
624	20240307	102400	57003535	5000	5000	5000	5000	0
625	20240307	102300	57003535	5000	4990	5000	4990	2
626	20240307	102200	56993545	4990	4990	4990	4990	7
627	20240307	102100	56958615	4990	4985	5000	4985	3
628	20240307	102000	56943640	4985	4990	4990	4985	198
629	20240307	101900	55956105	5000	5000	5000	5000	0
630	20240307	101800	55956105	5000	5000	5000	5000	0
631	20240307	101700	55956105	5000	5000	5000	5000	0
632	20240307	101600	55956105	5000	5000	5000	5000	0
633	20240307	101500	55956105	5000	5000	5000	5000	61
634	20240307	101400	55651105	5000	5000	5000	5000	0
635	20240307	101300	55651105	5000	5000	5000	5000	0
636	20240307	101200	55651105	5000	5000	5000	5000	42
637	20240307	101100	55441105	5000	5000	5000	5000	0
638	20240307	101000	55441105	5000	5000	5000	5000	0
639	20240307	100900	55441105	5000	5000	5000	5000	1
640	20240307	100800	55436105	5010	5010	5010	5010	0
641	20240307	100700	55436105	5010	5010	5010	5010	0
642	20240307	100600	55436105	5010	5010	5010	5010	0
643	20240307	100500	55436105	5010	5010	5010	5010	0
644	20240307	100400	55436105	5010	4985	5010	4985	68
645	20240307	100300	55097100	5010	5010	5010	5010	0
646	20240307	100200	55097100	5010	4990	5010	4985	211
647	20240307	100100	54044615	5010	5010	5010	5010	0
648	20240307	100000	54044615	5010	5010	5010	5010	0
649	20240307	095900	54044615	5010	5010	5010	5010	0
650	20240307	095800	54044615	5010	5010	5010	5010	1
651	20240307	095700	54039605	4980	4980	4980	4980	0
652	20240307	095600	54039605	4980	4980	4980	4980	0
653	20240307	095500	54039605	4980	4980	4980	4980	10
654	20240307	095400	53989805	4975	4985	4985	4975	584
655	20240307	095300	51083175	4980	4995	4995	4980	1912
656	20240307	095200	41547190	4995	4995	4995	4995	0
657	20240307	095100	41547190	4995	4995	4995	4995	0
658	20240307	095000	41547190	4995	4995	4995	4995	0
659	20240307	094900	41547190	4995	4995	4995	4995	32
660	20240307	094800	41387350	5010	5010	5010	5010	0
661	20240307	094700	41387350	5010	4995	5010	4995	170
662	20240307	094600	40538185	4995	4995	4995	4995	20
663	20240307	094500	40438285	4995	4995	4995	4995	0
664	20240307	094400	40438285	4995	4995	4995	4995	0
665	20240307	094300	40438285	4995	4995	4995	4995	19
666	20240307	094200	40343380	5010	5010	5010	5010	0
667	20240307	094100	40343380	5010	5010	5010	5010	0
668	20240307	094000	40343380	5010	5010	5010	5010	1
669	20240307	093900	40338370	5010	5000	5010	4995	128
670	20240307	093800	39698780	5000	5000	5000	5000	0
671	20240307	093700	39698780	5000	5010	5010	5000	27
672	20240307	093600	39563580	5010	5010	5010	5010	0
673	20240307	093500	39563580	5010	5010	5010	5010	0
674	20240307	093400	39563580	5010	5000	5010	5000	101
675	20240307	093300	39058570	5000	5000	5000	5000	0
676	20240307	093200	39058570	5000	5000	5000	5000	0
677	20240307	093100	39058570	5000	5010	5010	5000	227
678	20240307	093000	37922300	5010	5000	5010	5000	11
679	20240307	092900	37867290	5000	5000	5000	5000	0
680	20240307	092800	37867290	5000	5000	5000	5000	10
681	20240307	092700	37817290	5000	4990	5000	4990	104
682	20240307	092600	37298280	5010	5010	5010	5010	0
683	20240307	092500	37298280	5010	4990	5010	4990	3
684	20240307	092400	37283280	5010	5010	5010	5010	1
685	20240307	092300	37278270	5020	5020	5020	5020	0
686	20240307	092200	37278270	5020	5020	5020	5020	0
687	20240307	092100	37278270	5020	5020	5020	5020	0
688	20240307	092000	37278270	5020	4990	5020	4990	11
689	20240307	091900	37223150	4990	4990	5010	4990	4
690	20240307	091800	37203170	5000	4985	5000	4985	396
691	20240307	091700	35223245	5000	4985	5000	4985	703
692	20240307	091600	31718760	5000	4995	5000	4990	360
693	20240307	091500	29922345	4995	5000	5020	4995	3670
694	20240307	091400	11572400	5020	5020	5020	5020	0
695	20240307	091300	11572400	5020	5020	5020	5020	1
696	20240307	091200	11567380	5020	5020	5020	5020	1
697	20240307	091100	11562360	5010	5010	5010	5010	0
698	20240307	091000	11562360	5010	5010	5010	5010	0
699	20240307	090900	11562360	5010	5000	5010	5000	100
700	20240307	090800	11062350	5020	5020	5020	5020	0
701	20240307	090700	11062350	5020	5000	5020	5000	101
702	20240307	090600	10557330	5000	5000	5000	5000	208
703	20240307	090500	9517330	5030	5010	5030	5010	9
704	20240307	090400	9472220	5030	5020	5030	5020	201
705	20240307	090300	8463190	5010	5010	5010	5010	2
706	20240307	090200	8453170	5010	5010	5010	5010	31
707	20240307	090100	8297860	5010	5010	5010	5010	286
708	20240307	090000	6865000	5000	5000	5000	5000	1373