KissMeData/309960/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	210400	97491220	4175	4175	4175	4175	175
3	20240311	210300	97491220	4175	4175	4175	4175	0
4	20240311	210200	97491220	4175	4175	4175	4175	0
5	20240311	210100	97491220	4175	4175	4175	4175	0
6	20240311	210000	97491220	4175	4175	4175	4175	0
7	20240311	205900	97491220	4175	4175	4175	4175	0
8	20240311	205800	97491220	4175	4175	4175	4175	0
9	20240311	205700	97491220	4175	4175	4175	4175	0
10	20240311	205600	97491220	4175	4175	4175	4175	0
11	20240311	205500	97491220	4175	4175	4175	4175	0
12	20240311	205400	97491220	4175	4175	4175	4175	0
13	20240311	205300	97491220	4175	4175	4175	4175	0
14	20240311	205200	97491220	4175	4175	4175	4175	0
15	20240311	205100	97491220	4175	4175	4175	4175	0
16	20240311	205000	97491220	4175	4175	4175	4175	0
17	20240311	204900	97491220	4175	4175	4175	4175	0
18	20240311	204800	97491220	4175	4175	4175	4175	0
19	20240311	204700	97491220	4175	4175	4175	4175	0
20	20240311	204600	97491220	4175	4175	4175	4175	0
21	20240311	204500	97491220	4175	4175	4175	4175	0
22	20240311	204400	97491220	4175	4175	4175	4175	0
23	20240311	204300	97491220	4175	4175	4175	4175	0
24	20240311	204200	97491220	4175	4175	4175	4175	0
25	20240311	204100	97491220	4175	4175	4175	4175	0
26	20240311	204000	97491220	4175	4175	4175	4175	0
27	20240311	203900	97491220	4175	4175	4175	4175	0
28	20240311	203800	97491220	4175	4175	4175	4175	0
29	20240311	203700	97491220	4175	4175	4175	4175	0
30	20240311	203600	97491220	4175	4175	4175	4175	0
31	20240311	203500	97491220	4175	4175	4175	4175	0
32	20240311	203400	97491220	4175	4175	4175	4175	175
33	20240311	203300	97491220	4175	4175	4175	4175	0
34	20240311	203200	97491220	4175	4175	4175	4175	0
35	20240311	203100	97491220	4175	4175	4175	4175	0
36	20240311	203000	97491220	4175	4175	4175	4175	0
37	20240311	202900	97491220	4175	4175	4175	4175	0
38	20240311	202800	97491220	4175	4175	4175	4175	0
39	20240311	202700	97491220	4175	4175	4175	4175	0
40	20240311	202600	97491220	4175	4175	4175	4175	0
41	20240311	202500	97491220	4175	4175	4175	4175	0
42	20240311	202400	97491220	4175	4175	4175	4175	0
43	20240311	202300	97491220	4175	4175	4175	4175	0
44	20240311	202200	97491220	4175	4175	4175	4175	0
45	20240311	202100	97491220	4175	4175	4175	4175	0
46	20240311	202000	97491220	4175	4175	4175	4175	0
47	20240311	201900	97491220	4175	4175	4175	4175	0
48	20240311	201800	97491220	4175	4175	4175	4175	0
49	20240311	201700	97491220	4175	4175	4175	4175	0
50	20240311	201600	97491220	4175	4175	4175	4175	0
51	20240311	201500	97491220	4175	4175	4175	4175	0
52	20240311	201400	97491220	4175	4175	4175	4175	0
53	20240311	201300	97491220	4175	4175	4175	4175	0
54	20240311	201200	97491220	4175	4175	4175	4175	0
55	20240311	201100	97491220	4175	4175	4175	4175	0
56	20240311	201000	97491220	4175	4175	4175	4175	0
57	20240311	200900	97491220	4175	4175	4175	4175	0
58	20240311	200800	97491220	4175	4175	4175	4175	0
59	20240311	200700	97491220	4175	4175	4175	4175	0
60	20240311	200600	97491220	4175	4175	4175	4175	0
61	20240311	200500	97491220	4175	4175	4175	4175	0
62	20240311	200400	97491220	4175	4175	4175	4175	175
63	20240311	200300	97491220	4175	4175	4175	4175	0
64	20240311	200200	97491220	4175	4175	4175	4175	0
65	20240311	200100	97491220	4175	4175	4175	4175	0
66	20240311	200000	97491220	4175	4175	4175	4175	0
67	20240311	195900	97491220	4175	4175	4175	4175	0
68	20240311	195800	97491220	4175	4175	4175	4175	0
69	20240311	195700	97491220	4175	4175	4175	4175	0
70	20240311	195600	97491220	4175	4175	4175	4175	0
71	20240311	195500	97491220	4175	4175	4175	4175	0
72	20240311	195400	97491220	4175	4175	4175	4175	0
73	20240311	195300	97491220	4175	4175	4175	4175	0
74	20240311	195200	97491220	4175	4175	4175	4175	0
75	20240311	195100	97491220	4175	4175	4175	4175	0
76	20240311	195000	97491220	4175	4175	4175	4175	0
77	20240311	194900	97491220	4175	4175	4175	4175	0
78	20240311	194800	97491220	4175	4175	4175	4175	0
79	20240311	194700	97491220	4175	4175	4175	4175	0
80	20240311	194600	97491220	4175	4175	4175	4175	0
81	20240311	194500	97491220	4175	4175	4175	4175	0
82	20240311	194400	97491220	4175	4175	4175	4175	0
83	20240311	194300	97491220	4175	4175	4175	4175	0
84	20240311	194200	97491220	4175	4175	4175	4175	0
85	20240311	194100	97491220	4175	4175	4175	4175	0
86	20240311	194000	97491220	4175	4175	4175	4175	0
87	20240311	193900	97491220	4175	4175	4175	4175	0
88	20240311	193800	97491220	4175	4175	4175	4175	0
89	20240311	193700	97491220	4175	4175	4175	4175	0
90	20240311	193600	97491220	4175	4175	4175	4175	0
91	20240311	193500	97491220	4175	4175	4175	4175	0
92	20240311	193400	97491220	4175	4175	4175	4175	175
93	20240311	193300	97491220	4175	4175	4175	4175	0
94	20240311	193200	97491220	4175	4175	4175	4175	0
95	20240311	193100	97491220	4175	4175	4175	4175	0
96	20240311	193000	97491220	4175	4175	4175	4175	0
97	20240311	192900	97491220	4175	4175	4175	4175	0
98	20240311	192800	97491220	4175	4175	4175	4175	0
99	20240311	192700	97491220	4175	4175	4175	4175	0
100	20240311	192600	97491220	4175	4175	4175	4175	0
101	20240311	192500	97491220	4175	4175	4175	4175	0
102	20240311	192400	97491220	4175	4175	4175	4175	0
103	20240311	192300	97491220	4175	4175	4175	4175	0
104	20240311	192200	97491220	4175	4175	4175	4175	0
105	20240311	192100	97491220	4175	4175	4175	4175	0
106	20240311	192000	97491220	4175	4175	4175	4175	0
107	20240311	191900	97491220	4175	4175	4175	4175	0
108	20240311	191800	97491220	4175	4175	4175	4175	0
109	20240311	191700	97491220	4175	4175	4175	4175	0
110	20240311	191600	97491220	4175	4175	4175	4175	0
111	20240311	191500	97491220	4175	4175	4175	4175	0
112	20240311	191400	97491220	4175	4175	4175	4175	0
113	20240311	191300	97491220	4175	4175	4175	4175	0
114	20240311	191200	97491220	4175	4175	4175	4175	0
115	20240311	191100	97491220	4175	4175	4175	4175	0
116	20240311	191000	97491220	4175	4175	4175	4175	0
117	20240311	190900	97491220	4175	4175	4175	4175	0
118	20240311	190800	97491220	4175	4175	4175	4175	0
119	20240311	190700	97491220	4175	4175	4175	4175	0
120	20240311	190600	97491220	4175	4175	4175	4175	0
121	20240311	190500	97491220	4175	4175	4175	4175	0
122	20240311	190400	97491220	4175	4175	4175	4175	175
123	20240311	190300	97491220	4175	4175	4175	4175	0
124	20240311	190200	97491220	4175	4175	4175	4175	0
125	20240311	190100	97491220	4175	4175	4175	4175	0
126	20240311	190000	97491220	4175	4175	4175	4175	0
127	20240311	185900	97491220	4175	4175	4175	4175	0
128	20240311	185800	97491220	4175	4175	4175	4175	0
129	20240311	185700	97491220	4175	4175	4175	4175	0
130	20240311	185600	97491220	4175	4175	4175	4175	0
131	20240311	185500	97491220	4175	4175	4175	4175	0
132	20240311	185400	97491220	4175	4175	4175	4175	0
133	20240311	185300	97491220	4175	4175	4175	4175	0
134	20240311	185200	97491220	4175	4175	4175	4175	0
135	20240311	185100	97491220	4175	4175	4175	4175	0
136	20240311	185000	97491220	4175	4175	4175	4175	0
137	20240311	184900	97491220	4175	4175	4175	4175	0
138	20240311	184800	97491220	4175	4175	4175	4175	0
139	20240311	184700	97491220	4175	4175	4175	4175	0
140	20240311	184600	97491220	4175	4175	4175	4175	0
141	20240311	184500	97491220	4175	4175	4175	4175	0
142	20240311	184400	97491220	4175	4175	4175	4175	0
143	20240311	184300	97491220	4175	4175	4175	4175	0
144	20240311	184200	97491220	4175	4175	4175	4175	0
145	20240311	184100	97491220	4175	4175	4175	4175	0
146	20240311	184000	97491220	4175	4175	4175	4175	0
147	20240311	183900	97491220	4175	4175	4175	4175	0
148	20240311	183800	97491220	4175	4175	4175	4175	0
149	20240311	183700	97491220	4175	4175	4175	4175	0
150	20240311	183600	97491220	4175	4175	4175	4175	0
151	20240311	183500	97491220	4175	4175	4175	4175	0
152	20240311	183400	97491220	4175	4175	4175	4175	175
153	20240311	183300	97491220	4175	4175	4175	4175	0
154	20240311	183200	97491220	4175	4175	4175	4175	0
155	20240311	183100	97491220	4175	4175	4175	4175	0
156	20240311	183000	97491220	4175	4175	4175	4175	0
157	20240311	182900	97491220	4175	4175	4175	4175	0
158	20240311	182800	97491220	4175	4175	4175	4175	0
159	20240311	182700	97491220	4175	4175	4175	4175	0
160	20240311	182600	97491220	4175	4175	4175	4175	0
161	20240311	182500	97491220	4175	4175	4175	4175	0
162	20240311	182400	97491220	4175	4175	4175	4175	0
163	20240311	182300	97491220	4175	4175	4175	4175	0
164	20240311	182200	97491220	4175	4175	4175	4175	0
165	20240311	182100	97491220	4175	4175	4175	4175	0
166	20240311	182000	97491220	4175	4175	4175	4175	0
167	20240311	181900	97491220	4175	4175	4175	4175	0
168	20240311	181800	97491220	4175	4175	4175	4175	0
169	20240311	181700	97491220	4175	4175	4175	4175	0
170	20240311	181600	97491220	4175	4175	4175	4175	0
171	20240311	181500	97491220	4175	4175	4175	4175	0
172	20240311	181400	97491220	4175	4175	4175	4175	0
173	20240311	181300	97491220	4175	4175	4175	4175	0
174	20240311	181200	97491220	4175	4175	4175	4175	0
175	20240311	181100	97491220	4175	4175	4175	4175	0
176	20240311	181000	97491220	4175	4175	4175	4175	0
177	20240311	180900	97491220	4175	4175	4175	4175	0
178	20240311	180800	97491220	4175	4175	4175	4175	0
179	20240311	180700	97491220	4175	4175	4175	4175	0
180	20240311	180600	97491220	4175	4175	4175	4175	0
181	20240311	180500	97491220	4175	4175	4175	4175	0
182	20240311	180400	97491220	4175	4175	4175	4175	175
183	20240311	180300	97491220	4175	4175	4175	4175	0
184	20240311	180200	97491220	4175	4175	4175	4175	0
185	20240311	180100	97491220	4175	4175	4175	4175	0
186	20240311	180000	97491220	4175	4175	4175	4175	0
187	20240311	175900	97491220	4175	4175	4175	4175	0
188	20240311	175800	97491220	4175	4175	4175	4175	0
189	20240311	175700	97491220	4175	4175	4175	4175	0
190	20240311	175600	97491220	4175	4175	4175	4175	0
191	20240311	175500	97491220	4175	4175	4175	4175	0
192	20240311	175400	97491220	4175	4175	4175	4175	0
193	20240311	175300	97491220	4175	4175	4175	4175	0
194	20240311	175200	97491220	4175	4175	4175	4175	0
195	20240311	175100	97491220	4175	4175	4175	4175	0
196	20240311	175000	97491220	4175	4175	4175	4175	0
197	20240311	174900	97491220	4175	4175	4175	4175	0
198	20240311	174800	97491220	4175	4175	4175	4175	0
199	20240311	174700	97491220	4175	4175	4175	4175	0
200	20240311	174600	97491220	4175	4175	4175	4175	0
201	20240311	174500	97491220	4175	4175	4175	4175	0
202	20240311	174400	97491220	4175	4175	4175	4175	0
203	20240311	174300	97491220	4175	4175	4175	4175	0
204	20240311	174200	97491220	4175	4175	4175	4175	0
205	20240311	174100	97491220	4175	4175	4175	4175	0
206	20240311	174000	97491220	4175	4175	4175	4175	0
207	20240311	173900	97491220	4175	4175	4175	4175	0
208	20240311	173800	97491220	4175	4175	4175	4175	0
209	20240311	173700	97491220	4175	4175	4175	4175	0
210	20240311	173600	97491220	4175	4175	4175	4175	0
211	20240311	173500	97491220	4175	4175	4175	4175	0
212	20240311	173400	97491220	4175	4175	4175	4175	175
213	20240311	173300	97491220	4175	4175	4175	4175	0
214	20240311	173200	97491220	4175	4175	4175	4175	0
215	20240311	173100	97491220	4175	4175	4175	4175	0
216	20240311	173000	97491220	4175	4175	4175	4175	0
217	20240311	172900	97491220	4175	4175	4175	4175	0
218	20240311	172800	97491220	4175	4175	4175	4175	0
219	20240311	172700	97491220	4175	4175	4175	4175	0
220	20240311	172600	97491220	4175	4175	4175	4175	0
221	20240311	172500	97491220	4175	4175	4175	4175	0
222	20240311	172400	97491220	4175	4175	4175	4175	0
223	20240311	172300	97491220	4175	4175	4175	4175	0
224	20240311	172200	97491220	4175	4175	4175	4175	0
225	20240311	172100	97491220	4175	4175	4175	4175	0
226	20240311	172000	97491220	4175	4175	4175	4175	0
227	20240311	171900	97491220	4175	4175	4175	4175	0
228	20240311	171800	97491220	4175	4175	4175	4175	0
229	20240311	171700	97491220	4175	4175	4175	4175	0
230	20240311	171600	97491220	4175	4175	4175	4175	0
231	20240311	171500	97491220	4175	4175	4175	4175	0
232	20240311	171400	97491220	4175	4175	4175	4175	0
233	20240311	171300	97491220	4175	4175	4175	4175	0
234	20240311	171200	97491220	4175	4175	4175	4175	0
235	20240311	171100	97491220	4175	4175	4175	4175	0
236	20240311	171000	97491220	4175	4175	4175	4175	0
237	20240311	170900	97491220	4175	4175	4175	4175	0
238	20240311	170800	97491220	4175	4175	4175	4175	0
239	20240311	170700	97491220	4175	4175	4175	4175	0
240	20240311	170600	97491220	4175	4175	4175	4175	0
241	20240311	170500	97491220	4175	4175	4175	4175	0
242	20240311	170400	97491220	4175	4175	4175	4175	175
243	20240311	170300	97491220	4175	4175	4175	4175	0
244	20240311	170200	97491220	4175	4175	4175	4175	0
245	20240311	170100	97491220	4175	4175	4175	4175	0
246	20240311	170000	97491220	4175	4175	4175	4175	0
247	20240311	165900	97491220	4175	4175	4175	4175	0
248	20240311	165800	97491220	4175	4175	4175	4175	0
249	20240311	165700	97491220	4175	4175	4175	4175	0
250	20240311	165600	97491220	4175	4175	4175	4175	0
251	20240311	165500	97491220	4175	4175	4175	4175	0
252	20240311	165400	97491220	4175	4175	4175	4175	0
253	20240311	165300	97491220	4175	4175	4175	4175	0
254	20240311	165200	97491220	4175	4175	4175	4175	0
255	20240311	165100	97491220	4175	4175	4175	4175	0
256	20240311	165000	97491220	4175	4175	4175	4175	0
257	20240311	164900	97491220	4175	4175	4175	4175	0
258	20240311	164800	97491220	4175	4175	4175	4175	0
259	20240311	164700	97491220	4175	4175	4175	4175	0
260	20240311	164600	97491220	4175	4175	4175	4175	0
261	20240311	164500	97491220	4175	4175	4175	4175	0
262	20240311	164400	97491220	4175	4175	4175	4175	0
263	20240311	164300	97491220	4175	4175	4175	4175	0
264	20240311	164200	97491220	4175	4175	4175	4175	0
265	20240311	164100	97491220	4175	4175	4175	4175	0
266	20240311	164000	97491220	4175	4175	4175	4175	0
267	20240311	163900	97491220	4175	4175	4175	4175	0
268	20240311	163800	97491220	4175	4175	4175	4175	0
269	20240311	163700	97491220	4175	4175	4175	4175	0
270	20240311	163600	97491220	4175	4175	4175	4175	0
271	20240311	163500	97491220	4175	4175	4175	4175	0
272	20240311	163400	97491220	4175	4175	4175	4175	175
273	20240311	163300	97491220	4175	4175	4175	4175	0
274	20240311	163200	97491220	4175	4175	4175	4175	0
275	20240311	163100	97491220	4175	4175	4175	4175	0
276	20240311	163000	97491220	4175	4175	4175	4175	0
277	20240311	162900	97491220	4175	4175	4175	4175	0
278	20240311	162800	97491220	4175	4175	4175	4175	0
279	20240311	162700	97491220	4175	4175	4175	4175	0
280	20240311	162600	97491220	4175	4175	4175	4175	0
281	20240311	162500	97491220	4175	4175	4175	4175	0
282	20240311	162400	97491220	4175	4175	4175	4175	0
283	20240311	162300	97491220	4175	4175	4175	4175	0
284	20240311	162200	97491220	4175	4175	4175	4175	0
285	20240311	162100	97491220	4175	4175	4175	4175	0
286	20240311	162000	97491220	4175	4175	4175	4175	0
287	20240311	161900	97491220	4175	4175	4175	4175	0
288	20240311	161800	97491220	4175	4175	4175	4175	0
289	20240311	161700	97491220	4175	4175	4175	4175	0
290	20240311	161600	97491220	4175	4175	4175	4175	0
291	20240311	161500	97491220	4175	4175	4175	4175	0
292	20240311	161400	97491220	4175	4175	4175	4175	0
293	20240311	161300	97491220	4175	4175	4175	4175	0
294	20240311	161200	97491220	4175	4175	4175	4175	0
295	20240311	161100	97491220	4175	4175	4175	4175	0
296	20240311	161000	97491220	4175	4175	4175	4175	0
297	20240311	160900	97491220	4175	4175	4175	4175	0
298	20240311	160800	97491220	4175	4175	4175	4175	0
299	20240311	160700	97491220	4175	4175	4175	4175	0
300	20240311	160600	97491220	4175	4175	4175	4175	0
301	20240311	160500	97491220	4175	4175	4175	4175	0
302	20240311	160400	97491220	4175	4175	4175	4175	175
303	20240311	160300	97491220	4175	4175	4175	4175	0
304	20240311	160200	97491220	4175	4175	4175	4175	0
305	20240311	160100	97491220	4175	4175	4175	4175	0
306	20240311	160000	97491220	4175	4175	4175	4175	0
307	20240311	155900	97491220	4175	4175	4175	4175	0
308	20240311	155800	97491220	4175	4175	4175	4175	0
309	20240311	155700	97491220	4175	4175	4175	4175	0
310	20240311	155600	97491220	4175	4175	4175	4175	0
311	20240311	155500	97491220	4175	4175	4175	4175	0
312	20240311	155400	97491220	4175	4175	4175	4175	0
313	20240311	155300	97491220	4175	4175	4175	4175	0
314	20240311	155200	97491220	4175	4175	4175	4175	0
315	20240311	155100	97491220	4175	4175	4175	4175	0
316	20240311	155000	97491220	4175	4175	4175	4175	0
317	20240311	154900	97491220	4175	4175	4175	4175	0
318	20240311	154800	97491220	4175	4175	4175	4175	0
319	20240311	154700	97491220	4175	4175	4175	4175	0
320	20240311	154600	97491220	4175	4175	4175	4175	0
321	20240311	154500	97491220	4175	4175	4175	4175	0
322	20240311	154400	97491220	4175	4175	4175	4175	0
323	20240311	154300	97491220	4175	4175	4175	4175	0
324	20240311	154200	97491220	4175	4175	4175	4175	0
325	20240311	154100	97491220	4175	4175	4175	4175	0
326	20240311	154000	97491220	4175	4175	4175	4175	0
327	20240311	153900	97491220	4175	4175	4175	4175	0
328	20240311	153800	97491220	4175	4175	4175	4175	0
329	20240311	153700	97491220	4175	4175	4175	4175	0
330	20240311	153600	97491220	4175	4175	4175	4175	0
331	20240311	153500	97491220	4175	4175	4175	4175	0
332	20240311	153400	97491220	4175	4175	4175	4175	175
333	20240311	153300	97491220	4175	4175	4175	4175	0
334	20240311	153200	97491220	4175	4175	4175	4175	0
335	20240311	153100	97491220	4175	4175	4175	4175	0
336	20240311	153000	97491220	4175	4175	4175	4175	175
337	20240311	152900	96760595	4175	4175	4175	4175	0
338	20240311	152800	96760595	4175	4175	4175	4175	0
339	20240311	152700	96760595	4175	4175	4175	4175	0
340	20240311	152600	96760595	4175	4175	4175	4175	0
341	20240311	152500	96760595	4175	4175	4175	4175	0
342	20240311	152400	96760595	4175	4175	4175	4175	0
343	20240311	152300	96760595	4175	4175	4175	4175	0
344	20240311	152200	96760595	4175	4175	4175	4175	0
345	20240311	152100	96760595	4175	4175	4175	4175	0
346	20240311	152000	96760595	4175	4175	4175	4175	0
347	20240311	151900	96760595	4175	4175	4175	4175	41
348	20240311	151800	96589420	4165	4165	4165	4165	0
349	20240311	151700	96589420	4165	4165	4165	4165	0
350	20240311	151600	96589420	4165	4165	4165	4165	57
351	20240311	151500	96352015	4165	4165	4165	4165	0
352	20240311	151400	96352015	4165	4165	4165	4165	0
353	20240311	151300	96352015	4165	4165	4165	4165	0
354	20240311	151200	96352015	4165	4165	4165	4165	0
355	20240311	151100	96352015	4165	4165	4165	4165	0
356	20240311	151000	96352015	4165	4170	4170	4165	24
357	20240311	150900	96252050	4175	4175	4175	4175	26
358	20240311	150800	96143500	4175	4175	4175	4175	5
359	20240311	150700	96122625	4170	4170	4170	4170	5
360	20240311	150600	96101775	4170	4170	4170	4170	2
361	20240311	150500	96093435	4175	4175	4175	4175	1
362	20240311	150400	96089260	4165	4165	4165	4165	0
363	20240311	150300	96089260	4165	4165	4165	4165	0
364	20240311	150200	96089260	4165	4165	4165	4165	0
365	20240311	150100	96089260	4165	4165	4165	4165	0
366	20240311	150000	96089260	4165	4165	4165	4165	0
367	20240311	145900	96089260	4165	4160	4165	4160	23
368	20240311	145800	95993480	4160	4165	4165	4160	103
369	20240311	145700	95564500	4160	4160	4160	4160	0
370	20240311	145600	95564500	4160	4160	4160	4160	0
371	20240311	145500	95564500	4160	4160	4160	4160	0
372	20240311	145400	95564500	4160	4160	4160	4160	0
373	20240311	145300	95564500	4160	4160	4160	4160	0
374	20240311	145200	95564500	4160	4160	4160	4160	0
375	20240311	145100	95564500	4160	4160	4160	4160	0
376	20240311	145000	95564500	4160	4160	4160	4160	0
377	20240311	144900	95564500	4160	4160	4160	4160	0
378	20240311	144800	95564500	4160	4160	4160	4160	0
379	20240311	144700	95564500	4160	4160	4160	4160	0
380	20240311	144600	95564500	4160	4160	4160	4160	0
381	20240311	144500	95564500	4160	4160	4160	4160	0
382	20240311	144400	95564500	4160	4160	4160	4160	87
383	20240311	144300	95202580	4160	4160	4160	4160	0
384	20240311	144200	95202580	4160	4160	4160	4160	0
385	20240311	144100	95202580	4160	4160	4160	4160	0
386	20240311	144000	95202580	4160	4160	4160	4160	1
387	20240311	143900	95198420	4160	4160	4160	4160	0
388	20240311	143800	95198420	4160	4160	4160	4160	0
389	20240311	143700	95198420	4160	4160	4160	4160	0
390	20240311	143600	95198420	4160	4160	4160	4160	0
391	20240311	143500	95198420	4160	4160	4160	4160	0
392	20240311	143400	95198420	4160	4160	4160	4160	0
393	20240311	143300	95198420	4160	4160	4160	4160	0
394	20240311	143200	95198420	4160	4160	4160	4160	86
395	20240311	143100	94840660	4165	4165	4165	4165	0
396	20240311	143000	94840660	4165	4165	4165	4165	0
397	20240311	142900	94840660	4165	4165	4165	4165	0
398	20240311	142800	94840660	4165	4165	4165	4165	0
399	20240311	142700	94840660	4165	4165	4165	4165	0
400	20240311	142600	94840660	4165	4165	4165	4165	0
401	20240311	142500	94840660	4165	4165	4165	4165	0
402	20240311	142400	94840660	4165	4165	4165	4165	0
403	20240311	142300	94840660	4165	4165	4165	4165	0
404	20240311	142200	94840660	4165	4165	4165	4165	0
405	20240311	142100	94840660	4165	4165	4165	4165	0
406	20240311	142000	94840660	4165	4165	4165	4165	0
407	20240311	141900	94840660	4165	4165	4165	4165	0
408	20240311	141800	94840660	4165	4165	4165	4165	55
409	20240311	141700	94611585	4165	4165	4165	4165	0
410	20240311	141600	94611585	4165	4165	4165	4165	0
411	20240311	141500	94611585	4165	4165	4165	4165	0
412	20240311	141400	94611585	4165	4165	4165	4165	0
413	20240311	141300	94611585	4165	4165	4165	4165	0
414	20240311	141200	94611585	4165	4165	4165	4165	0
415	20240311	141100	94611585	4165	4165	4165	4165	1
416	20240311	141000	94607420	4165	4165	4165	4165	0
417	20240311	140900	94607420	4165	4165	4165	4165	0
418	20240311	140800	94607420	4165	4170	4170	4165	280
419	20240311	140700	93440710	4180	4180	4180	4180	0
420	20240311	140600	93440710	4180	4180	4180	4180	0
421	20240311	140500	93440710	4180	4180	4180	4180	13
422	20240311	140400	93386370	4180	4180	4180	4180	4
423	20240311	140300	93369650	4185	4185	4185	4185	0
424	20240311	140200	93369650	4185	4185	4185	4185	0
425	20240311	140100	93369650	4185	4185	4185	4185	0
426	20240311	140000	93369650	4185	4185	4185	4185	0
427	20240311	135900	93369650	4185	4185	4185	4185	0
428	20240311	135800	93369650	4185	4185	4185	4185	0
429	20240311	135700	93369650	4185	4185	4185	4185	0
430	20240311	135600	93369650	4185	4185	4185	4185	0
431	20240311	135500	93369650	4185	4185	4185	4185	0
432	20240311	135400	93369650	4185	4185	4185	4185	0
433	20240311	135300	93369650	4185	4185	4185	4185	24
434	20240311	135200	93269210	4185	4185	4185	4185	0
435	20240311	135100	93269210	4185	4185	4185	4185	0
436	20240311	135000	93269210	4185	4185	4185	4185	0
437	20240311	134900	93269210	4185	4185	4185	4185	0
438	20240311	134800	93269210	4185	4185	4185	4185	0
439	20240311	134700	93269210	4185	4185	4185	4185	0
440	20240311	134600	93269210	4185	4185	4185	4185	1
441	20240311	134500	93265025	4170	4170	4170	4170	0
442	20240311	134400	93265025	4170	4170	4170	4170	0
443	20240311	134300	93265025	4170	4170	4170	4170	742
444	20240311	134200	90170885	4170	4175	4175	4170	78
445	20240311	134100	89845250	4175	4180	4180	4175	181
446	20240311	134000	89089570	4185	4185	4185	4185	0
447	20240311	133900	89089570	4185	4185	4185	4185	0
448	20240311	133800	89089570	4185	4185	4185	4185	0
449	20240311	133700	89089570	4185	4185	4185	4185	0
450	20240311	133600	89089570	4185	4185	4185	4185	0
451	20240311	133500	89089570	4185	4185	4185	4185	0
452	20240311	133400	89089570	4185	4185	4185	4185	0
453	20240311	133300	89089570	4185	4185	4185	4185	0
454	20240311	133200	89089570	4185	4185	4185	4185	0
455	20240311	133100	89089570	4185	4185	4185	4185	0
456	20240311	133000	89089570	4185	4185	4185	4185	0
457	20240311	132900	89089570	4185	4185	4185	4185	0
458	20240311	132800	89089570	4185	4185	4185	4185	0
459	20240311	132700	89089570	4185	4185	4185	4185	0
460	20240311	132600	89089570	4185	4185	4185	4185	0
461	20240311	132500	89089570	4185	4185	4185	4185	0
462	20240311	132400	89089570	4185	4185	4185	4185	0
463	20240311	132300	89089570	4185	4185	4185	4185	0
464	20240311	132200	89089570	4185	4185	4185	4185	10
465	20240311	132100	89047720	4185	4185	4185	4185	0
466	20240311	132000	89047720	4185	4185	4185	4185	0
467	20240311	131900	89047720	4185	4185	4185	4185	0
468	20240311	131800	89047720	4185	4185	4185	4185	0
469	20240311	131700	89047720	4185	4185	4185	4185	0
470	20240311	131600	89047720	4185	4185	4185	4185	0
471	20240311	131500	89047720	4185	4185	4185	4185	0
472	20240311	131400	89047720	4185	4185	4185	4185	0
473	20240311	131300	89047720	4185	4185	4185	4185	0
474	20240311	131200	89047720	4185	4185	4185	4185	0
475	20240311	131100	89047720	4185	4185	4185	4185	0
476	20240311	131000	89047720	4185	4185	4185	4185	8
477	20240311	130900	89014240	4185	4185	4185	4185	0
478	20240311	130800	89014240	4185	4185	4185	4185	0
479	20240311	130700	89014240	4185	4185	4185	4185	0
480	20240311	130600	89014240	4185	4185	4185	4185	12
481	20240311	130500	88964020	4185	4185	4185	4185	0
482	20240311	130400	88964020	4185	4185	4185	4185	0
483	20240311	130300	88964020	4185	4185	4185	4185	0
484	20240311	130200	88964020	4185	4185	4185	4185	1
485	20240311	130100	88959835	4165	4165	4165	4165	0
486	20240311	130000	88959835	4165	4165	4165	4165	0
487	20240311	125900	88959835	4165	4165	4165	4165	1
488	20240311	125800	88955670	4185	4185	4185	4185	0
489	20240311	125700	88955670	4185	4185	4185	4185	0
490	20240311	125600	88955670	4185	4185	4185	4185	0
491	20240311	125500	88955670	4185	4185	4185	4185	0
492	20240311	125400	88955670	4185	4185	4185	4185	0
493	20240311	125300	88955670	4185	4185	4185	4185	0
494	20240311	125200	88955670	4185	4185	4185	4185	0
495	20240311	125100	88955670	4185	4185	4185	4185	0
496	20240311	125000	88955670	4185	4185	4185	4185	0
497	20240311	124900	88955670	4185	4185	4185	4185	0
498	20240311	124800	88955670	4185	4185	4185	4185	0
499	20240311	124700	88955670	4185	4185	4185	4185	0
500	20240311	124600	88955670	4185	4185	4185	4185	0
501	20240311	124500	88955670	4185	4185	4185	4185	30
502	20240311	124400	88830120	4185	4185	4185	4185	0
503	20240311	124300	88830120	4185	4185	4185	4185	0
504	20240311	124200	88830120	4185	4185	4185	4185	0
505	20240311	124100	88830120	4185	4185	4185	4185	100
506	20240311	124000	88411620	4190	4190	4190	4190	0
507	20240311	123900	88411620	4190	4190	4190	4190	0
508	20240311	123800	88411620	4190	4190	4190	4190	1
509	20240311	123700	88407430	4165	4165	4165	4165	0
510	20240311	123600	88407430	4165	4165	4165	4165	10
511	20240311	123500	88365780	4190	4190	4190	4190	0
512	20240311	123400	88365780	4190	4190	4190	4190	0
513	20240311	123300	88365780	4190	4190	4190	4190	0
514	20240311	123200	88365780	4190	4190	4190	4190	0
515	20240311	123100	88365780	4190	4190	4190	4190	0
516	20240311	123000	88365780	4190	4190	4190	4190	0
517	20240311	122900	88365780	4190	4190	4190	4190	0
518	20240311	122800	88365780	4190	4190	4190	4190	0
519	20240311	122700	88365780	4190	4190	4190	4190	0
520	20240311	122600	88365780	4190	4190	4190	4190	0
521	20240311	122500	88365780	4190	4190	4190	4190	0
522	20240311	122400	88365780	4190	4190	4190	4190	2
523	20240311	122300	88357400	4190	4190	4190	4190	0
524	20240311	122200	88357400	4190	4190	4190	4190	0
525	20240311	122100	88357400	4190	4190	4190	4190	0
526	20240311	122000	88357400	4190	4190	4190	4190	0
527	20240311	121900	88357400	4190	4190	4190	4190	0
528	20240311	121800	88357400	4190	4190	4190	4190	0
529	20240311	121700	88357400	4190	4190	4190	4190	0
530	20240311	121600	88357400	4190	4190	4190	4190	0
531	20240311	121500	88357400	4190	4190	4190	4190	0
532	20240311	121400	88357400	4190	4190	4190	4190	0
533	20240311	121300	88357400	4190	4190	4190	4190	0
534	20240311	121200	88357400	4190	4190	4190	4190	0
535	20240311	121100	88357400	4190	4190	4190	4190	0
536	20240311	121000	88357400	4190	4190	4190	4190	0
537	20240311	120900	88357400	4190	4190	4190	4190	12
538	20240311	120800	88307120	4190	4190	4190	4190	0
539	20240311	120700	88307120	4190	4190	4190	4190	1
540	20240311	120600	88302930	4190	4190	4190	4190	0
541	20240311	120500	88302930	4190	4190	4190	4190	0
542	20240311	120400	88302930	4190	4190	4190	4190	1
543	20240311	120300	88298740	4165	4175	4175	4165	899
544	20240311	120200	84552080	4190	4190	4190	4190	0
545	20240311	120100	84552080	4190	4190	4190	4190	0
546	20240311	120000	84552080	4190	4190	4190	4190	83
547	20240311	115900	84204310	4170	4190	4190	4170	84
548	20240311	115800	83853310	4195	4195	4195	4195	0
549	20240311	115700	83853310	4195	4195	4195	4195	142
550	20240311	115600	83257620	4200	4200	4200	4200	2
551	20240311	115500	83249220	4200	4200	4200	4200	0
552	20240311	115400	83249220	4200	4200	4200	4200	0
553	20240311	115300	83249220	4200	4200	4200	4200	0
554	20240311	115200	83249220	4200	4200	4200	4200	0
555	20240311	115100	83249220	4200	4200	4200	4200	0
556	20240311	115000	83249220	4200	4200	4200	4200	0
557	20240311	114900	83249220	4200	4200	4200	4200	0
558	20240311	114800	83249220	4200	4200	4200	4200	8
559	20240311	114700	83215620	4195	4195	4195	4195	0
560	20240311	114600	83215620	4195	4195	4195	4195	0
561	20240311	114500	83215620	4195	4195	4195	4195	0
562	20240311	114400	83215620	4195	4195	4195	4195	0
563	20240311	114300	83215620	4195	4195	4195	4195	0
564	20240311	114200	83215620	4195	4195	4195	4195	5
565	20240311	114100	83194645	4195	4195	4195	4195	141
566	20240311	114000	82603150	4200	4200	4200	4200	4
567	20240311	113900	82586350	4200	4200	4200	4200	0
568	20240311	113800	82586350	4200	4200	4200	4200	0
569	20240311	113700	82586350	4200	4210	4210	4200	26
570	20240311	113600	82477040	4215	4215	4215	4215	0
571	20240311	113500	82477040	4215	4215	4215	4215	0
572	20240311	113400	82477040	4215	4215	4215	4215	0
573	20240311	113300	82477040	4215	4215	4215	4215	0
574	20240311	113200	82477040	4215	4215	4215	4215	1
575	20240311	113100	82472825	4200	4200	4200	4200	0
576	20240311	113000	82472825	4200	4200	4200	4200	1
577	20240311	112900	82468625	4200	4200	4200	4200	0
578	20240311	112800	82468625	4200	4200	4200	4200	0
579	20240311	112700	82468625	4200	4205	4205	4200	67
580	20240311	112600	82186990	4205	4205	4205	4205	0
581	20240311	112500	82186990	4205	4205	4205	4205	7
582	20240311	112400	82157555	4215	4215	4215	4215	0
583	20240311	112300	82157555	4215	4215	4215	4215	0
584	20240311	112200	82157555	4215	4215	4215	4215	0
585	20240311	112100	82157555	4215	4215	4215	4215	0
586	20240311	112000	82157555	4215	4215	4215	4215	0
587	20240311	111900	82157555	4215	4215	4215	4215	0
588	20240311	111800	82157555	4215	4215	4215	4215	0
589	20240311	111700	82157555	4215	4215	4215	4215	0
590	20240311	111600	82157555	4215	4215	4215	4215	0
591	20240311	111500	82157555	4215	4215	4215	4215	2
592	20240311	111400	82149125	4210	4210	4210	4210	47
593	20240311	111300	81951255	4205	4205	4205	4205	0
594	20240311	111200	81951255	4205	4205	4205	4205	0
595	20240311	111100	81951255	4205	4205	4205	4205	0
596	20240311	111000	81951255	4205	4205	4205	4205	100
597	20240311	110900	81530755	4210	4210	4210	4210	195
598	20240311	110800	80709805	4215	4215	4215	4215	3
599	20240311	110700	80697160	4220	4210	4220	4210	109
600	20240311	110600	80238260	4210	4210	4210	4210	0
601	20240311	110500	80238260	4210	4210	4210	4210	0
602	20240311	110400	80238260	4210	4210	4210	4210	1
603	20240311	110300	80234050	4195	4195	4195	4195	0
604	20240311	110200	80234050	4195	4195	4195	4195	0
605	20240311	110100	80234050	4195	4200	4200	4195	29
606	20240311	110000	80112390	4205	4205	4205	4205	0
607	20240311	105900	80112390	4205	4205	4205	4205	0
608	20240311	105800	80112390	4205	4205	4205	4205	0
609	20240311	105700	80112390	4205	4200	4205	4200	54
610	20240311	105600	79885350	4190	4190	4190	4190	0
611	20240311	105500	79885350	4190	4190	4190	4190	0
612	20240311	105400	79885350	4190	4190	4190	4190	51
613	20240311	105300	79671660	4175	4200	4200	4175	1410
614	20240311	105200	73777305	4205	4205	4205	4205	0
615	20240311	105100	73777305	4205	4210	4210	4205	14
616	20240311	105000	73718370	4210	4210	4210	4210	0
617	20240311	104900	73718370	4210	4210	4210	4210	39
618	20240311	104800	73554180	4210	4210	4210	4210	0
619	20240311	104700	73554180	4210	4210	4210	4210	0
620	20240311	104600	73554180	4210	4210	4210	4210	0
621	20240311	104500	73554180	4210	4210	4210	4210	0
622	20240311	104400	73554180	4210	4210	4210	4210	0
623	20240311	104300	73554180	4210	4220	4220	4210	385
624	20240311	104200	71933320	4210	4210	4210	4210	0
625	20240311	104100	71933320	4210	4210	4210	4210	1
626	20240311	104000	71929110	4220	4220	4220	4220	0
627	20240311	103900	71929110	4220	4210	4220	4210	91
628	20240311	103800	71545860	4220	4220	4220	4220	0
629	20240311	103700	71545860	4220	4220	4220	4220	0
630	20240311	103600	71545860	4220	4210	4220	4210	102
631	20240311	103500	71116430	4205	4200	4205	4200	1170
632	20240311	103400	66201700	4200	4190	4200	4190	110
633	20240311	103300	65740650	4190	4190	4190	4190	0
634	20240311	103200	65740650	4190	4190	4190	4190	0
635	20240311	103100	65740650	4190	4190	4190	4190	5
636	20240311	103000	65719700	4190	4190	4190	4190	5
637	20240311	102900	65698750	4190	4190	4190	4190	0
638	20240311	102800	65698750	4190	4190	4190	4190	0
639	20240311	102700	65698750	4190	4190	4190	4190	0
640	20240311	102600	65698750	4190	4190	4190	4190	0
641	20240311	102500	65698750	4190	4190	4190	4190	5
642	20240311	102400	65677800	4190	4190	4190	4190	0
643	20240311	102300	65677800	4190	4190	4190	4190	3
644	20240311	102200	65665230	4180	4180	4180	4180	0
645	20240311	102100	65665230	4180	4180	4180	4180	0
646	20240311	102000	65665230	4180	4180	4180	4180	0
647	20240311	101900	65665230	4180	4180	4180	4180	0
648	20240311	101800	65665230	4180	4180	4180	4180	92
649	20240311	101700	65280670	4185	4185	4185	4185	509
650	20240311	101600	63150505	4210	4210	4210	4210	0
651	20240311	101500	63150505	4210	4210	4210	4210	0
652	20240311	101400	63150505	4210	4210	4210	4210	0
653	20240311	101300	63150505	4210	4210	4210	4210	0
654	20240311	101200	63150505	4210	4210	4210	4210	0
655	20240311	101100	63150505	4210	4210	4210	4210	1
656	20240311	101000	63146295	4185	4185	4185	4185	0
657	20240311	100900	63146295	4185	4185	4185	4185	0
658	20240311	100800	63146295	4185	4185	4185	4185	0
659	20240311	100700	63146295	4185	4185	4185	4185	0
660	20240311	100600	63146295	4185	4205	4205	4185	449
661	20240311	100500	61264195	4210	4210	4210	4210	0
662	20240311	100400	61264195	4210	4210	4210	4210	3
663	20240311	100300	61251565	4210	4220	4220	4210	43
664	20240311	100200	61070435	4220	4220	4220	4220	900
665	20240311	100100	57272435	4220	4220	4220	4220	0
666	20240311	100000	57272435	4220	4220	4220	4220	0
667	20240311	095900	57272435	4220	4220	4220	4220	1
668	20240311	095800	57268215	4200	4200	4200	4200	0
669	20240311	095700	57268215	4200	4210	4210	4200	35
670	20240311	095600	57120935	4220	4220	4220	4220	0
671	20240311	095500	57120935	4220	4220	4220	4220	780
672	20240311	095400	53829335	4230	4220	4230	4220	221
673	20240311	095300	52896705	4225	4225	4225	4225	80
674	20240311	095200	52558705	4220	4220	4220	4220	1
675	20240311	095100	52554485	4220	4220	4220	4220	10
676	20240311	095000	52512285	4225	4230	4230	4225	25
677	20240311	094900	52406650	4235	4240	4240	4235	240
678	20240311	094800	51389070	4245	4240	4245	4240	65
679	20240311	094700	51113315	4240	4240	4240	4240	0
680	20240311	094600	51113315	4240	4240	4240	4240	102
681	20240311	094500	50680835	4240	4240	4240	4240	21
682	20240311	094400	50591795	4240	4240	4240	4240	0
683	20240311	094300	50591795	4240	4240	4240	4240	1
684	20240311	094200	50587555	4240	4240	4240	4240	0
685	20240311	094100	50587555	4240	4240	4240	4240	0
686	20240311	094000	50587555	4240	4240	4240	4240	0
687	20240311	093900	50587555	4240	4240	4240	4240	0
688	20240311	093800	50587555	4240	4240	4240	4240	0
689	20240311	093700	50587555	4240	4240	4245	4240	3
690	20240311	093600	50574830	4245	4245	4245	4245	0
691	20240311	093500	50574830	4245	4245	4245	4245	20
692	20240311	093400	50489930	4245	4245	4245	4245	7
693	20240311	093300	50460215	4250	4250	4250	4250	0
694	20240311	093200	50460215	4250	4250	4250	4250	0
695	20240311	093100	50460215	4250	4235	4250	4235	89
696	20240311	093000	50083285	4250	4245	4250	4245	5
697	20240311	092900	50062055	4215	4215	4215	4215	0
698	20240311	092800	50062055	4215	4215	4215	4215	0
699	20240311	092700	50062055	4215	4250	4250	4215	264
700	20240311	092600	48943550	4260	4235	4260	4235	4424
701	20240311	092500	30155550	4235	4235	4235	4235	2
702	20240311	092400	30147080	4220	4220	4220	4220	0
703	20240311	092300	30147080	4220	4220	4220	4220	232
704	20240311	092200	29168040	4220	4220	4220	4220	1
705	20240311	092100	29163820	4235	4220	4235	4220	22
706	20240311	092000	29070950	4240	4240	4240	4240	179
707	20240311	091900	28311990	4240	4240	4240	4240	0
708	20240311	091800	28311990	4240	4235	4240	4225	405
709	20240311	091700	26599810	4235	4245	4245	4235	16
710	20240311	091600	26531950	4250	4250	4250	4250	0
711	20240311	091500	26531950	4250	4250	4250	4250	300
712	20240311	091400	25256950	4250	4250	4250	4250	0
713	20240311	091300	25256950	4250	4250	4250	4250	0
714	20240311	091200	25256950	4250	4220	4250	4220	483
715	20240311	091100	23216885	4220	4220	4220	4220	0
716	20240311	091000	23216885	4220	4220	4220	4220	0
717	20240311	090900	23216885	4220	4210	4220	4200	1729
718	20240311	090800	15926145	4210	4210	4210	4210	1
719	20240311	090700	15921935	4195	4210	4210	4195	213
720	20240311	090600	15026295	4240	4225	4240	4215	116
721	20240311	090500	14535685	4240	4240	4240	4240	862
722	20240311	090400	10880805	4235	4220	4235	4220	322
723	20240311	090300	9518115	4220	4175	4220	4175	1429
724	20240311	090200	3513630	4175	4160	4175	4160	186
725	20240311	090100	2737390	4160	4140	4160	4140	259
726	20240311	090000	1660290	4140	4130	4140	4130	402