KissMeData/045340/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	192600	179127025	4980	4980	4980	4980	1213
3	20240308	192500	179127025	4980	4980	4980	4980	0
4	20240308	192400	179127025	4980	4980	4980	4980	0
5	20240308	192300	179127025	4980	4980	4980	4980	0
6	20240308	192200	179127025	4980	4980	4980	4980	0
7	20240308	192100	179127025	4980	4980	4980	4980	0
8	20240308	192000	179127025	4980	4980	4980	4980	0
9	20240308	191900	179127025	4980	4980	4980	4980	0
10	20240308	191800	179127025	4980	4980	4980	4980	0
11	20240308	191700	179127025	4980	4980	4980	4980	0
12	20240308	191600	179127025	4980	4980	4980	4980	0
13	20240308	191500	179127025	4980	4980	4980	4980	0
14	20240308	191400	179127025	4980	4980	4980	4980	0
15	20240308	191300	179127025	4980	4980	4980	4980	0
16	20240308	191200	179127025	4980	4980	4980	4980	0
17	20240308	191100	179127025	4980	4980	4980	4980	0
18	20240308	191000	179127025	4980	4980	4980	4980	0
19	20240308	190900	179127025	4980	4980	4980	4980	0
20	20240308	190800	179127025	4980	4980	4980	4980	0
21	20240308	190700	179127025	4980	4980	4980	4980	0
22	20240308	190600	179127025	4980	4980	4980	4980	0
23	20240308	190500	179127025	4980	4980	4980	4980	0
24	20240308	190400	179127025	4980	4980	4980	4980	0
25	20240308	190300	179127025	4980	4980	4980	4980	0
26	20240308	190200	179127025	4980	4980	4980	4980	0
27	20240308	190100	179127025	4980	4980	4980	4980	0
28	20240308	190000	179127025	4980	4980	4980	4980	0
29	20240308	185900	179127025	4980	4980	4980	4980	0
30	20240308	185800	179127025	4980	4980	4980	4980	0
31	20240308	185700	179127025	4980	4980	4980	4980	0
32	20240308	185600	179127025	4980	4980	4980	4980	1213
33	20240308	185500	179127025	4980	4980	4980	4980	0
34	20240308	185400	179127025	4980	4980	4980	4980	0
35	20240308	185300	179127025	4980	4980	4980	4980	0
36	20240308	185200	179127025	4980	4980	4980	4980	0
37	20240308	185100	179127025	4980	4980	4980	4980	0
38	20240308	185000	179127025	4980	4980	4980	4980	0
39	20240308	184900	179127025	4980	4980	4980	4980	0
40	20240308	184800	179127025	4980	4980	4980	4980	0
41	20240308	184700	179127025	4980	4980	4980	4980	0
42	20240308	184600	179127025	4980	4980	4980	4980	0
43	20240308	184500	179127025	4980	4980	4980	4980	0
44	20240308	184400	179127025	4980	4980	4980	4980	0
45	20240308	184300	179127025	4980	4980	4980	4980	0
46	20240308	184200	179127025	4980	4980	4980	4980	0
47	20240308	184100	179127025	4980	4980	4980	4980	0
48	20240308	184000	179127025	4980	4980	4980	4980	0
49	20240308	183900	179127025	4980	4980	4980	4980	0
50	20240308	183800	179127025	4980	4980	4980	4980	0
51	20240308	183700	179127025	4980	4980	4980	4980	0
52	20240308	183600	179127025	4980	4980	4980	4980	0
53	20240308	183500	179127025	4980	4980	4980	4980	0
54	20240308	183400	179127025	4980	4980	4980	4980	0
55	20240308	183300	179127025	4980	4980	4980	4980	0
56	20240308	183200	179127025	4980	4980	4980	4980	0
57	20240308	183100	179127025	4980	4980	4980	4980	0
58	20240308	183000	179127025	4980	4980	4980	4980	0
59	20240308	182900	179127025	4980	4980	4980	4980	0
60	20240308	182800	179127025	4980	4980	4980	4980	0
61	20240308	182700	179127025	4980	4980	4980	4980	0
62	20240308	182600	179127025	4980	4980	4980	4980	1213
63	20240308	182500	179127025	4980	4980	4980	4980	0
64	20240308	182400	179127025	4980	4980	4980	4980	0
65	20240308	182300	179127025	4980	4980	4980	4980	0
66	20240308	182200	179127025	4980	4980	4980	4980	0
67	20240308	182100	179127025	4980	4980	4980	4980	0
68	20240308	182000	179127025	4980	4980	4980	4980	0
69	20240308	181900	179127025	4980	4980	4980	4980	0
70	20240308	181800	179127025	4980	4980	4980	4980	0
71	20240308	181700	179127025	4980	4980	4980	4980	0
72	20240308	181600	179127025	4980	4980	4980	4980	0
73	20240308	181500	179127025	4980	4980	4980	4980	0
74	20240308	181400	179127025	4980	4980	4980	4980	0
75	20240308	181300	179127025	4980	4980	4980	4980	0
76	20240308	181200	179127025	4980	4980	4980	4980	0
77	20240308	181100	179127025	4980	4980	4980	4980	0
78	20240308	181000	179127025	4980	4980	4980	4980	0
79	20240308	180900	179127025	4980	4980	4980	4980	0
80	20240308	180800	179127025	4980	4980	4980	4980	0
81	20240308	180700	179127025	4980	4980	4980	4980	0
82	20240308	180600	179127025	4980	4980	4980	4980	0
83	20240308	180500	179127025	4980	4980	4980	4980	0
84	20240308	180400	179127025	4980	4980	4980	4980	0
85	20240308	180300	179127025	4980	4980	4980	4980	0
86	20240308	180200	179127025	4980	4980	4980	4980	0
87	20240308	180100	179127025	4980	4980	4980	4980	0
88	20240308	180000	179127025	4980	4980	4980	4980	0
89	20240308	175900	179127025	4980	4980	4980	4980	0
90	20240308	175800	179127025	4980	4980	4980	4980	0
91	20240308	175700	179127025	4980	4980	4980	4980	0
92	20240308	175600	179127025	4980	4980	4980	4980	1213
93	20240308	175500	179127025	4980	4980	4980	4980	0
94	20240308	175400	179127025	4980	4980	4980	4980	0
95	20240308	175300	179127025	4980	4980	4980	4980	0
96	20240308	175200	179127025	4980	4980	4980	4980	0
97	20240308	175100	179127025	4980	4980	4980	4980	0
98	20240308	175000	179127025	4980	4980	4980	4980	0
99	20240308	174900	179127025	4980	4980	4980	4980	0
100	20240308	174800	179127025	4980	4980	4980	4980	0
101	20240308	174700	179127025	4980	4980	4980	4980	0
102	20240308	174600	179127025	4980	4980	4980	4980	0
103	20240308	174500	179127025	4980	4980	4980	4980	0
104	20240308	174400	179127025	4980	4980	4980	4980	0
105	20240308	174300	179127025	4980	4980	4980	4980	0
106	20240308	174200	179127025	4980	4980	4980	4980	0
107	20240308	174100	179127025	4980	4980	4980	4980	0
108	20240308	174000	179127025	4980	4980	4980	4980	0
109	20240308	173900	179127025	4980	4980	4980	4980	0
110	20240308	173800	179127025	4980	4980	4980	4980	0
111	20240308	173700	179127025	4980	4980	4980	4980	0
112	20240308	173600	179127025	4980	4980	4980	4980	0
113	20240308	173500	179127025	4980	4980	4980	4980	0
114	20240308	173400	179127025	4980	4980	4980	4980	0
115	20240308	173300	179127025	4980	4980	4980	4980	0
116	20240308	173200	179127025	4980	4980	4980	4980	0
117	20240308	173100	179127025	4980	4980	4980	4980	0
118	20240308	173000	179127025	4980	4980	4980	4980	0
119	20240308	172900	179127025	4980	4980	4980	4980	0
120	20240308	172800	179127025	4980	4980	4980	4980	0
121	20240308	172700	179127025	4980	4980	4980	4980	0
122	20240308	172600	179127025	4980	4980	4980	4980	1213
123	20240308	172500	179127025	4980	4980	4980	4980	0
124	20240308	172400	179127025	4980	4980	4980	4980	0
125	20240308	172300	179127025	4980	4980	4980	4980	0
126	20240308	172200	179127025	4980	4980	4980	4980	0
127	20240308	172100	179127025	4980	4980	4980	4980	0
128	20240308	172000	179127025	4980	4980	4980	4980	0
129	20240308	171900	179127025	4980	4980	4980	4980	0
130	20240308	171800	179127025	4980	4980	4980	4980	0
131	20240308	171700	179127025	4980	4980	4980	4980	0
132	20240308	171600	179127025	4980	4980	4980	4980	0
133	20240308	171500	179127025	4980	4980	4980	4980	0
134	20240308	171400	179127025	4980	4980	4980	4980	0
135	20240308	171300	179127025	4980	4980	4980	4980	0
136	20240308	171200	179127025	4980	4980	4980	4980	0
137	20240308	171100	179127025	4980	4980	4980	4980	0
138	20240308	171000	179127025	4980	4980	4980	4980	0
139	20240308	170900	179127025	4980	4980	4980	4980	0
140	20240308	170800	179127025	4980	4980	4980	4980	0
141	20240308	170700	179127025	4980	4980	4980	4980	0
142	20240308	170600	179127025	4980	4980	4980	4980	0
143	20240308	170500	179127025	4980	4980	4980	4980	0
144	20240308	170400	179127025	4980	4980	4980	4980	0
145	20240308	170300	179127025	4980	4980	4980	4980	0
146	20240308	170200	179127025	4980	4980	4980	4980	0
147	20240308	170100	179127025	4980	4980	4980	4980	0
148	20240308	170000	179127025	4980	4980	4980	4980	0
149	20240308	165900	179127025	4980	4980	4980	4980	0
150	20240308	165800	179127025	4980	4980	4980	4980	0
151	20240308	165700	179127025	4980	4980	4980	4980	0
152	20240308	165600	179127025	4980	4980	4980	4980	1213
153	20240308	165500	179127025	4980	4980	4980	4980	0
154	20240308	165400	179127025	4980	4980	4980	4980	0
155	20240308	165300	179127025	4980	4980	4980	4980	0
156	20240308	165200	179127025	4980	4980	4980	4980	0
157	20240308	165100	179127025	4980	4980	4980	4980	0
158	20240308	165000	179127025	4980	4980	4980	4980	0
159	20240308	164900	179127025	4980	4980	4980	4980	0
160	20240308	164800	179127025	4980	4980	4980	4980	0
161	20240308	164700	179127025	4980	4980	4980	4980	0
162	20240308	164600	179127025	4980	4980	4980	4980	0
163	20240308	164500	179127025	4980	4980	4980	4980	0
164	20240308	164400	179127025	4980	4980	4980	4980	0
165	20240308	164300	179127025	4980	4980	4980	4980	0
166	20240308	164200	179127025	4980	4980	4980	4980	0
167	20240308	164100	179127025	4980	4980	4980	4980	0
168	20240308	164000	179127025	4980	4980	4980	4980	0
169	20240308	163900	179127025	4980	4980	4980	4980	0
170	20240308	163800	179127025	4980	4980	4980	4980	0
171	20240308	163700	179127025	4980	4980	4980	4980	0
172	20240308	163600	179127025	4980	4980	4980	4980	0
173	20240308	163500	179127025	4980	4980	4980	4980	0
174	20240308	163400	179127025	4980	4980	4980	4980	0
175	20240308	163300	179127025	4980	4980	4980	4980	0
176	20240308	163200	179127025	4980	4980	4980	4980	0
177	20240308	163100	179127025	4980	4980	4980	4980	0
178	20240308	163000	179127025	4980	4980	4980	4980	0
179	20240308	162900	179127025	4980	4980	4980	4980	0
180	20240308	162800	179127025	4980	4980	4980	4980	0
181	20240308	162700	179127025	4980	4980	4980	4980	0
182	20240308	162600	179127025	4980	4980	4980	4980	1213
183	20240308	162500	179127025	4980	4980	4980	4980	0
184	20240308	162400	179127025	4980	4980	4980	4980	0
185	20240308	162300	179127025	4980	4980	4980	4980	0
186	20240308	162200	179127025	4980	4980	4980	4980	0
187	20240308	162100	179127025	4980	4980	4980	4980	0
188	20240308	162000	179127025	4980	4980	4980	4980	0
189	20240308	161900	179127025	4980	4980	4980	4980	0
190	20240308	161800	179127025	4980	4980	4980	4980	0
191	20240308	161700	179127025	4980	4980	4980	4980	0
192	20240308	161600	179127025	4980	4980	4980	4980	0
193	20240308	161500	179127025	4980	4980	4980	4980	0
194	20240308	161400	179127025	4980	4980	4980	4980	0
195	20240308	161300	179127025	4980	4980	4980	4980	0
196	20240308	161200	179127025	4980	4980	4980	4980	0
197	20240308	161100	179127025	4980	4980	4980	4980	0
198	20240308	161000	179127025	4980	4980	4980	4980	0
199	20240308	160900	179127025	4980	4980	4980	4980	0
200	20240308	160800	179127025	4980	4980	4980	4980	0
201	20240308	160700	179127025	4980	4980	4980	4980	0
202	20240308	160600	179127025	4980	4980	4980	4980	0
203	20240308	160500	179127025	4980	4980	4980	4980	0
204	20240308	160400	179127025	4980	4980	4980	4980	0
205	20240308	160300	179127025	4980	4980	4980	4980	0
206	20240308	160200	179127025	4980	4980	4980	4980	0
207	20240308	160100	179127025	4980	4980	4980	4980	0
208	20240308	160000	179127025	4980	4980	4980	4980	0
209	20240308	155900	179127025	4980	4980	4980	4980	0
210	20240308	155800	179127025	4980	4980	4980	4980	0
211	20240308	155700	179127025	4980	4980	4980	4980	0
212	20240308	155600	179127025	4980	4980	4980	4980	1213
213	20240308	155500	179127025	4980	4980	4980	4980	0
214	20240308	155400	179127025	4980	4980	4980	4980	0
215	20240308	155300	179127025	4980	4980	4980	4980	0
216	20240308	155200	179127025	4980	4980	4980	4980	0
217	20240308	155100	179127025	4980	4980	4980	4980	0
218	20240308	155000	179127025	4980	4980	4980	4980	0
219	20240308	154900	179127025	4980	4980	4980	4980	0
220	20240308	154800	179127025	4980	4980	4980	4980	0
221	20240308	154700	179127025	4980	4980	4980	4980	0
222	20240308	154600	179127025	4980	4980	4980	4980	0
223	20240308	154500	179127025	4980	4980	4980	4980	0
224	20240308	154400	179127025	4980	4980	4980	4980	0
225	20240308	154300	179127025	4980	4980	4980	4980	0
226	20240308	154200	179127025	4980	4980	4980	4980	0
227	20240308	154100	179127025	4980	4980	4980	4980	0
228	20240308	154000	179127025	4980	4980	4980	4980	0
229	20240308	153900	179127025	4980	4980	4980	4980	0
230	20240308	153800	179127025	4980	4980	4980	4980	0
231	20240308	153700	179127025	4980	4980	4980	4980	0
232	20240308	153600	179127025	4980	4980	4980	4980	0
233	20240308	153500	179127025	4980	4980	4980	4980	0
234	20240308	153400	179127025	4980	4980	4980	4980	0
235	20240308	153300	179127025	4980	4980	4980	4980	0
236	20240308	153200	179127025	4980	4980	4980	4980	0
237	20240308	153100	179127025	4980	4980	4980	4980	0
238	20240308	153000	179127025	4980	4980	4980	4980	1213
239	20240308	152900	173086285	5000	5000	5000	5000	0
240	20240308	152800	173086285	5000	5000	5000	5000	0
241	20240308	152700	173086285	5000	5000	5000	5000	0
242	20240308	152600	173086285	5000	5000	5000	5000	0
243	20240308	152500	173086285	5000	5000	5000	5000	0
244	20240308	152400	173086285	5000	5000	5000	5000	0
245	20240308	152300	173086285	5000	5000	5000	5000	0
246	20240308	152200	173086285	5000	5000	5000	5000	0
247	20240308	152100	173086285	5000	5000	5000	5000	0
248	20240308	152000	173086285	5000	5000	5000	5000	0
249	20240308	151900	173086285	5000	5050	5050	5000	34
250	20240308	151800	172915985	5050	5020	5050	5020	19
251	20240308	151700	172820105	5000	5020	5020	5000	94
252	20240308	151600	172349005	5010	5040	5040	5010	3
253	20240308	151500	172333945	5000	5050	5050	5000	8
254	20240308	151400	172293695	5000	5010	5010	5000	2400
255	20240308	151300	160283365	5020	5030	5030	5020	1277
256	20240308	151200	153871395	5070	5040	5070	5040	11
257	20240308	151100	153815925	5040	5050	5050	5040	51
258	20240308	151000	153558675	5080	5080	5080	5080	1
259	20240308	150900	153553595	5080	5080	5080	5080	1
260	20240308	150800	153548515	5030	5050	5050	5030	2127
261	20240308	150700	142833295	5050	5050	5050	5050	500
262	20240308	150600	140308295	5050	5060	5060	5050	130
263	20240308	150500	139651325	5100	5100	5100	5100	0
264	20240308	150400	139651325	5100	5100	5100	5100	0
265	20240308	150300	139651325	5100	5100	5100	5100	0
266	20240308	150200	139651325	5100	5100	5100	5100	0
267	20240308	150100	139651325	5100	5100	5100	5100	0
268	20240308	150000	139651325	5100	5100	5100	5100	0
269	20240308	145900	139651325	5100	5090	5100	5090	333
270	20240308	145800	137955665	5090	5060	5090	5060	5
271	20240308	145700	137930335	5080	5080	5080	5080	0
272	20240308	145600	137930335	5080	5080	5080	5080	0
273	20240308	145500	137930335	5080	5060	5080	5060	874
274	20240308	145400	133503495	5070	5070	5070	5070	6
275	20240308	145300	133473075	5080	5080	5080	5080	50
276	20240308	145200	133219075	5080	5080	5080	5080	0
277	20240308	145100	133219075	5080	5080	5080	5080	0
278	20240308	145000	133219075	5080	5080	5080	5080	0
279	20240308	144900	133219075	5080	5080	5080	5080	0
280	20240308	144800	133219075	5080	5080	5080	5080	0
281	20240308	144700	133219075	5080	5080	5080	5080	0
282	20240308	144600	133219075	5080	5080	5080	5080	0
283	20240308	144500	133219075	5080	5080	5080	5080	0
284	20240308	144400	133219075	5080	5080	5080	5080	0
285	20240308	144300	133219075	5080	5080	5080	5080	0
286	20240308	144200	133219075	5080	5080	5080	5080	13
287	20240308	144100	133153035	5090	5090	5090	5090	0
288	20240308	144000	133153035	5090	5090	5090	5090	0
289	20240308	143900	133153035	5090	5090	5090	5090	152
290	20240308	143800	132379355	5090	5090	5090	5090	0
291	20240308	143700	132379355	5090	5090	5090	5090	125
292	20240308	143600	131743105	5090	5080	5090	5080	363
293	20240308	143500	129895455	5080	5080	5080	5080	0
294	20240308	143400	129895455	5080	5080	5080	5080	50
295	20240308	143300	129641455	5080	5080	5080	5080	8
296	20240308	143200	129600815	5080	5080	5080	5080	8
297	20240308	143100	129560175	5080	5090	5090	5080	455
298	20240308	143000	127245605	5090	5090	5090	5090	250
299	20240308	142900	125973105	5090	5080	5090	5080	378
300	20240308	142800	124049625	5080	5080	5080	5080	0
301	20240308	142700	124049625	5080	5080	5080	5080	0
302	20240308	142600	124049625	5080	5080	5080	5080	0
303	20240308	142500	124049625	5080	5080	5080	5080	39
304	20240308	142400	123851505	5060	5060	5060	5060	0
305	20240308	142300	123851505	5060	5060	5060	5060	0
306	20240308	142200	123851505	5060	5060	5060	5060	2
307	20240308	142100	123841385	5060	5060	5060	5060	0
308	20240308	142000	123841385	5060	5060	5060	5060	0
309	20240308	141900	123841385	5060	5060	5060	5060	0
310	20240308	141800	123841385	5060	5060	5060	5060	0
311	20240308	141700	123841385	5060	5060	5060	5060	1
312	20240308	141600	123836325	5080	5080	5080	5080	10
313	20240308	141500	123785525	5080	5080	5080	5080	0
314	20240308	141400	123785525	5080	5080	5080	5080	2
315	20240308	141300	123775365	5070	5070	5070	5070	0
316	20240308	141200	123775365	5070	5070	5070	5070	0
317	20240308	141100	123775365	5070	5070	5070	5070	0
318	20240308	141000	123775365	5070	5070	5070	5070	30
319	20240308	140900	123623265	5070	5070	5070	5070	290
320	20240308	140800	122152965	5070	5070	5070	5070	0
321	20240308	140700	122152965	5070	5070	5070	5070	0
322	20240308	140600	122152965	5070	5070	5070	5070	0
323	20240308	140500	122152965	5070	5070	5070	5070	0
324	20240308	140400	122152965	5070	5070	5070	5070	0
325	20240308	140300	122152965	5070	5070	5070	5070	0
326	20240308	140200	122152965	5070	5070	5070	5070	210
327	20240308	140100	121088265	5070	5070	5070	5070	0
328	20240308	140000	121088265	5070	5070	5070	5070	0
329	20240308	135900	121088265	5070	5070	5070	5070	0
330	20240308	135800	121088265	5070	5070	5070	5070	0
331	20240308	135700	121088265	5070	5070	5070	5070	0
332	20240308	135600	121088265	5070	5070	5070	5070	0
333	20240308	135500	121088265	5070	5070	5070	5070	0
334	20240308	135400	121088265	5070	5070	5070	5070	0
335	20240308	135300	121088265	5070	5070	5070	5070	0
336	20240308	135200	121088265	5070	5070	5070	5070	0
337	20240308	135100	121088265	5070	5070	5070	5070	0
338	20240308	135000	121088265	5070	5070	5070	5070	0
339	20240308	134900	121088265	5070	5070	5070	5070	0
340	20240308	134800	121088265	5070	5070	5070	5070	0
341	20240308	134700	121088265	5070	5070	5070	5070	90
342	20240308	134600	120631965	5070	5070	5070	5070	10
343	20240308	134500	120581265	5060	5060	5060	5060	0
344	20240308	134400	120581265	5060	5060	5060	5060	0
345	20240308	134300	120581265	5060	5060	5060	5060	0
346	20240308	134200	120581265	5060	5060	5060	5060	200
347	20240308	134100	119569265	5060	5060	5060	5060	0
348	20240308	134000	119569265	5060	5060	5060	5060	0
349	20240308	133900	119569265	5060	5060	5060	5060	0
350	20240308	133800	119569265	5060	5060	5060	5060	0
351	20240308	133700	119569265	5060	5060	5060	5060	116
352	20240308	133600	118982305	5060	5060	5060	5060	50
353	20240308	133500	118729305	5060	5060	5060	5060	1
354	20240308	133400	118724245	5060	5060	5060	5060	1
355	20240308	133300	118719185	5050	5050	5050	5050	41
356	20240308	133200	118512135	5060	5060	5060	5060	0
357	20240308	133100	118512135	5060	5060	5060	5060	0
358	20240308	133000	118512135	5060	5060	5060	5060	0
359	20240308	132900	118512135	5060	5060	5060	5060	0
360	20240308	132800	118512135	5060	5060	5060	5060	0
361	20240308	132700	118512135	5060	5060	5060	5060	0
362	20240308	132600	118512135	5060	5060	5060	5060	0
363	20240308	132500	118512135	5060	5060	5060	5060	1
364	20240308	132400	118507075	5060	5060	5060	5060	0
365	20240308	132300	118507075	5060	5060	5060	5060	29
366	20240308	132200	118360335	5060	5060	5060	5060	0
367	20240308	132100	118360335	5060	5060	5060	5060	0
368	20240308	132000	118360335	5060	5060	5060	5060	0
369	20240308	131900	118360335	5060	5060	5060	5060	0
370	20240308	131800	118360335	5060	5060	5060	5060	0
371	20240308	131700	118360335	5060	5060	5060	5060	0
372	20240308	131600	118360335	5060	5060	5060	5060	200
373	20240308	131500	117348335	5060	5060	5060	5060	148
374	20240308	131400	116599455	5060	5060	5060	5060	100
375	20240308	131300	116093455	5060	5060	5060	5060	1
376	20240308	131200	116088395	5050	5050	5050	5050	0
377	20240308	131100	116088395	5050	5050	5050	5050	172
378	20240308	131000	115219795	5050	5050	5050	5050	2
379	20240308	130900	115209695	5060	5060	5060	5060	0
380	20240308	130800	115209695	5060	5060	5060	5060	0
381	20240308	130700	115209695	5060	5060	5060	5060	0
382	20240308	130600	115209695	5060	5060	5060	5060	0
383	20240308	130500	115209695	5060	5060	5060	5060	0
384	20240308	130400	115209695	5060	5050	5060	5050	51
385	20240308	130300	114952135	5050	5050	5050	5050	0
386	20240308	130200	114952135	5050	5050	5050	5050	0
387	20240308	130100	114952135	5050	5060	5060	5050	95
388	20240308	130000	114471455	5050	5050	5050	5050	0
389	20240308	125900	114471455	5050	5050	5050	5050	400
390	20240308	125800	112451455	5050	5050	5050	5050	0
391	20240308	125700	112451455	5050	5050	5050	5050	0
392	20240308	125600	112451455	5050	5050	5050	5050	0
393	20240308	125500	112451455	5050	5050	5050	5050	182
394	20240308	125400	111532355	5050	5050	5050	5050	0
395	20240308	125300	111532355	5050	5050	5050	5050	0
396	20240308	125200	111532355	5050	5060	5060	5050	401
397	20240308	125100	109503495	5060	5060	5060	5060	2
398	20240308	125000	109493375	5060	5060	5060	5060	1
399	20240308	124900	109488315	5050	5050	5050	5050	0
400	20240308	124800	109488315	5050	5050	5050	5050	0
401	20240308	124700	109488315	5050	5050	5050	5050	14
402	20240308	124600	109417615	5040	5040	5040	5040	0
403	20240308	124500	109417615	5040	5040	5040	5040	0
404	20240308	124400	109417615	5040	5040	5040	5040	500
405	20240308	124300	106897615	5050	5050	5050	5050	85
406	20240308	124200	106468365	5050	5050	5050	5050	0
407	20240308	124100	106468365	5050	5050	5050	5050	0
408	20240308	124000	106468365	5050	5050	5050	5050	8
409	20240308	123900	106427965	5050	5050	5050	5050	0
410	20240308	123800	106427965	5050	5050	5050	5050	10
411	20240308	123700	106377465	5040	5040	5040	5040	0
412	20240308	123600	106377465	5040	5040	5040	5040	0
413	20240308	123500	106377465	5040	5040	5040	5040	0
414	20240308	123400	106377465	5040	5040	5040	5040	30
415	20240308	123300	106226265	5040	5040	5040	5040	16
416	20240308	123200	106145625	5040	5040	5040	5040	42
417	20240308	123100	105933945	5040	5040	5040	5040	7
418	20240308	123000	105898665	5040	5040	5040	5040	1000
419	20240308	122900	100858665	5060	5060	5060	5060	0
420	20240308	122800	100858665	5060	5060	5060	5060	0
421	20240308	122700	100858665	5060	5060	5060	5060	30
422	20240308	122600	100706865	5060	5060	5060	5060	0
423	20240308	122500	100706865	5060	5060	5060	5060	1
424	20240308	122400	100701805	5050	5050	5050	5050	0
425	20240308	122300	100701805	5050	5050	5050	5050	181
426	20240308	122200	99787755	5040	5040	5040	5040	0
427	20240308	122100	99787755	5040	5040	5040	5040	0
428	20240308	122000	99787755	5040	5040	5040	5040	0
429	20240308	121900	99787755	5040	5040	5040	5040	0
430	20240308	121800	99787755	5040	5040	5040	5040	0
431	20240308	121700	99787755	5040	5040	5040	5040	0
432	20240308	121600	99787755	5040	5050	5050	5040	170
433	20240308	121500	98929405	5060	5060	5060	5060	0
434	20240308	121400	98929405	5060	5060	5060	5060	0
435	20240308	121300	98929405	5060	5060	5060	5060	12
436	20240308	121200	98868685	5050	5050	5050	5050	0
437	20240308	121100	98868685	5050	5050	5050	5050	0
438	20240308	121000	98868685	5050	5050	5050	5050	777
439	20240308	120900	94944835	5060	5060	5060	5060	0
440	20240308	120800	94944835	5060	5060	5060	5060	0
441	20240308	120700	94944835	5060	5060	5060	5060	0
442	20240308	120600	94944835	5060	5060	5060	5060	1
443	20240308	120500	94939775	5060	5060	5060	5060	1
444	20240308	120400	94934715	5050	5050	5050	5050	0
445	20240308	120300	94934715	5050	5050	5050	5050	7
446	20240308	120200	94899365	5050	5050	5050	5050	0
447	20240308	120100	94899365	5050	5050	5050	5050	10
448	20240308	120000	94848865	5050	5050	5050	5050	0
449	20240308	115900	94848865	5050	5050	5050	5050	0
450	20240308	115800	94848865	5050	5050	5050	5050	0
451	20240308	115700	94848865	5050	5050	5050	5050	16
452	20240308	115600	94768065	5050	5050	5050	5050	0
453	20240308	115500	94768065	5050	5050	5050	5050	0
454	20240308	115400	94768065	5050	5050	5050	5050	0
455	20240308	115300	94768065	5050	5050	5050	5050	0
456	20240308	115200	94768065	5050	5050	5050	5050	0
457	20240308	115100	94768065	5050	5050	5050	5050	0
458	20240308	115000	94768065	5050	5050	5050	5050	0
459	20240308	114900	94768065	5050	5050	5050	5050	144
460	20240308	114800	94040865	5050	5050	5050	5050	11
461	20240308	114700	93985315	5050	5050	5050	5050	11
462	20240308	114600	93929765	5050	5050	5050	5050	1010
463	20240308	114500	88829265	5060	5060	5060	5060	0
464	20240308	114400	88829265	5060	5060	5060	5060	0
465	20240308	114300	88829265	5060	5060	5060	5060	0
466	20240308	114200	88829265	5060	5060	5060	5060	0
467	20240308	114100	88829265	5060	5060	5060	5060	0
468	20240308	114000	88829265	5060	5060	5060	5060	0
469	20240308	113900	88829265	5060	5050	5060	5050	6
470	20240308	113800	88798915	5050	5050	5050	5050	192
471	20240308	113700	87829315	5050	5050	5050	5050	1
472	20240308	113600	87824265	5040	5040	5040	5040	0
473	20240308	113500	87824265	5040	5040	5040	5040	0
474	20240308	113400	87824265	5040	5040	5040	5040	0
475	20240308	113300	87824265	5040	5040	5040	5040	0
476	20240308	113200	87824265	5040	5040	5040	5040	0
477	20240308	113100	87824265	5040	5040	5040	5040	97
478	20240308	113000	87335385	5040	5040	5040	5040	1501
479	20240308	112900	79770345	5040	5040	5040	5040	0
480	20240308	112800	79770345	5040	5040	5040	5040	0
481	20240308	112700	79770345	5040	5040	5040	5040	0
482	20240308	112600	79770345	5040	5040	5040	5040	0
483	20240308	112500	79770345	5040	5040	5040	5040	0
484	20240308	112400	79770345	5040	5040	5040	5040	500
485	20240308	112300	77250345	5040	5040	5040	5040	0
486	20240308	112200	77250345	5040	5040	5040	5040	0
487	20240308	112100	77250345	5040	5040	5040	5040	0
488	20240308	112000	77250345	5040	5040	5040	5040	0
489	20240308	111900	77250345	5040	5040	5040	5040	0
490	20240308	111800	77250345	5040	5040	5040	5040	0
491	20240308	111700	77250345	5040	5040	5040	5040	0
492	20240308	111600	77250345	5040	5040	5040	5040	0
493	20240308	111500	77250345	5040	5040	5040	5040	0
494	20240308	111400	77250345	5040	5040	5040	5040	0
495	20240308	111300	77250345	5040	5040	5040	5040	0
496	20240308	111200	77250345	5040	5040	5040	5040	0
497	20240308	111100	77250345	5040	5040	5040	5040	0
498	20240308	111000	77250345	5040	5040	5040	5040	0
499	20240308	110900	77250345	5040	5040	5040	5040	10
500	20240308	110800	77199945	5040	5040	5040	5040	0
501	20240308	110700	77199945	5040	5040	5040	5040	0
502	20240308	110600	77199945	5040	5040	5040	5040	0
503	20240308	110500	77199945	5040	5040	5040	5040	0
504	20240308	110400	77199945	5040	5040	5040	5040	198
505	20240308	110300	76202025	5040	5040	5040	5040	1
506	20240308	110200	76196985	5030	5030	5030	5030	300
507	20240308	110100	74687985	5030	5030	5030	5030	0
508	20240308	110000	74687985	5030	5030	5030	5030	0
509	20240308	105900	74687985	5030	5030	5030	5030	0
510	20240308	105800	74687985	5030	5040	5040	5030	167
511	20240308	105700	73847875	5050	5050	5050	5050	0
512	20240308	105600	73847875	5050	5050	5050	5050	5
513	20240308	105500	73822625	5060	5060	5060	5060	0
514	20240308	105400	73822625	5060	5060	5060	5060	2
515	20240308	105300	73812505	5070	5070	5070	5070	0
516	20240308	105200	73812505	5070	5070	5070	5070	3
517	20240308	105100	73797295	5070	5070	5070	5070	0
518	20240308	105000	73797295	5070	5070	5070	5070	0
519	20240308	104900	73797295	5070	5070	5070	5070	0
520	20240308	104800	73797295	5070	5070	5070	5070	17
521	20240308	104700	73711105	5070	5070	5070	5070	4
522	20240308	104600	73690825	5070	5070	5070	5070	105
523	20240308	104500	73158475	5060	5060	5060	5060	106
524	20240308	104400	72622115	5060	5060	5060	5060	1
525	20240308	104300	72617055	5060	5060	5060	5060	0
526	20240308	104200	72617055	5060	5060	5060	5060	40
527	20240308	104100	72414655	5040	5040	5040	5040	0
528	20240308	104000	72414655	5040	5040	5040	5040	0
529	20240308	103900	72414655	5040	5040	5040	5040	255
530	20240308	103800	71129455	5060	5040	5060	5040	175
531	20240308	103700	70247435	5040	5040	5040	5040	10
532	20240308	103600	70197035	5040	5040	5040	5040	0
533	20240308	103500	70197035	5040	5040	5040	5040	0
534	20240308	103400	70197035	5040	5040	5040	5040	0
535	20240308	103300	70197035	5040	5040	5040	5040	0
536	20240308	103200	70197035	5040	5040	5040	5040	50
537	20240308	103100	69945035	5040	5060	5060	5040	85
538	20240308	103000	69516575	5060	5060	5060	5060	0
539	20240308	102900	69516575	5060	5060	5060	5060	40
540	20240308	102800	69314175	5060	5060	5060	5060	0
541	20240308	102700	69314175	5060	5060	5060	5060	0
542	20240308	102600	69314175	5060	5060	5060	5060	208
543	20240308	102500	68261695	5050	5040	5050	5040	208
544	20240308	102400	67211415	5050	5030	5050	5030	404
545	20240308	102300	65178395	5030	5030	5030	5020	516
546	20240308	102200	62583115	5030	5000	5030	5000	270
547	20240308	102100	61230245	5010	5010	5010	5010	110
548	20240308	102000	60679145	4985	4985	4985	4985	0
549	20240308	101900	60679145	4985	4985	4985	4985	0
550	20240308	101800	60679145	4985	4985	4985	4985	15
551	20240308	101700	60604370	4975	4985	4985	4975	657
552	20240308	101600	57333925	4990	4985	4990	4985	56
553	20240308	101500	57054760	4985	5000	5000	4985	693
554	20240308	101400	53594235	5020	5020	5020	5020	0
555	20240308	101300	53594235	5020	5020	5020	5020	0
556	20240308	101200	53594235	5020	5020	5020	5020	0
557	20240308	101100	53594235	5020	5010	5020	5010	2
558	20240308	101000	53584205	5020	5020	5020	5020	30
559	20240308	100900	53433605	5020	5020	5020	5020	5
560	20240308	100800	53408505	5020	5020	5020	5020	0
561	20240308	100700	53408505	5020	5020	5020	5020	0
562	20240308	100600	53408505	5020	5020	5020	5020	0
563	20240308	100500	53408505	5020	4995	5020	4995	645
564	20240308	100400	50186705	4995	4995	4995	4995	0
565	20240308	100300	50186705	4995	4995	4995	4995	5
566	20240308	100200	50161730	4995	4995	4995	4995	1
567	20240308	100100	50156735	5020	5020	5020	5020	0
568	20240308	100000	50156735	5020	5000	5020	5000	492
569	20240308	095900	47688735	4990	4990	4990	4990	18
570	20240308	095800	47598915	4990	4990	4990	4990	0
571	20240308	095700	47598915	4990	4990	4990	4990	3
572	20240308	095600	47583945	5020	5020	5020	5020	0
573	20240308	095500	47583945	5020	5020	5020	5020	2
574	20240308	095400	47573905	4990	4995	4995	4990	10
575	20240308	095300	47523995	4990	4990	4990	4990	0
576	20240308	095200	47523995	4990	4990	4990	4990	0
577	20240308	095100	47523995	4990	4990	4990	4990	0
578	20240308	095000	47523995	4990	4990	4990	4990	0
579	20240308	094900	47523995	4990	5000	5000	4990	51
580	20240308	094800	47269375	5010	5010	5010	5010	3
581	20240308	094700	47254345	5010	5010	5010	5010	3
582	20240308	094600	47239315	5050	5050	5050	5050	0
583	20240308	094500	47239315	5050	5050	5050	5050	250
584	20240308	094400	45976815	5060	5060	5060	5060	1
585	20240308	094300	45971755	5100	5100	5100	5100	0
586	20240308	094200	45971755	5100	5020	5100	5020	50
587	20240308	094100	45719175	5020	5020	5020	5020	10
588	20240308	094000	45668975	5000	4995	5000	4990	176
589	20240308	093900	44789375	4980	4980	4980	4980	5
590	20240308	093800	44764475	4995	4985	4995	4985	196
591	20240308	093700	43787405	4985	4985	4985	4985	492
592	20240308	093600	41334785	4985	4990	4995	4985	391
593	20240308	093500	39384315	4990	4995	4995	4985	771
594	20240308	093400	35539380	5000	5010	5010	5000	1324
595	20240308	093300	28912320	5010	5010	5010	5010	14
596	20240308	093200	28842180	5010	5010	5010	5010	365
597	20240308	093100	27013530	5040	5030	5040	5030	31
598	20240308	093000	26857390	5030	5030	5030	5030	33
599	20240308	092900	26691400	5030	5030	5030	5010	74
600	20240308	092800	26320190	5020	5010	5050	5010	99
601	20240308	092700	25821870	5010	5010	5010	5010	558
602	20240308	092600	23026290	5020	5020	5020	5020	500
603	20240308	092500	20516290	5030	5030	5030	5030	24
604	20240308	092400	20395570	5030	5040	5040	5030	362
605	20240308	092300	18574680	5040	5040	5040	5040	0
606	20240308	092200	18574680	5040	5040	5040	5040	12
607	20240308	092100	18514200	5030	5040	5040	5030	96
608	20240308	092000	18031050	5050	5040	5050	5040	44
609	20240308	091900	17809170	5040	5050	5050	5040	76
610	20240308	091800	17425880	5050	5050	5050	5050	310
611	20240308	091700	15860380	5040	5050	5050	5040	139
612	20240308	091600	15159660	5050	5040	5050	5040	75
613	20240308	091500	14781130	5040	5070	5070	5040	603
614	20240308	091400	11737790	5070	5070	5070	5070	0
615	20240308	091300	11737790	5070	5070	5070	5070	35
616	20240308	091200	11560340	5070	5070	5070	5070	3
617	20240308	091100	11545130	5060	5060	5060	5060	355
618	20240308	091000	9748830	5070	5070	5070	5070	20
619	20240308	090900	9647430	5060	5060	5060	5060	197
620	20240308	090800	8650610	5060	5060	5060	5060	0
621	20240308	090700	8650610	5060	5060	5060	5060	0
622	20240308	090600	8650610	5060	5060	5060	5060	20
623	20240308	090500	8549410	5060	5110	5110	5060	210
624	20240308	090400	7483810	5120	5120	5120	5120	0
625	20240308	090300	7483810	5120	5090	5120	5040	410
626	20240308	090200	5409570	5120	5090	5120	5090	525
627	20240308	090100	2725930	5100	5100	5100	5100	10
628	20240308	090000	2674930	5100	5110	5110	5100	524