KissMeData/261780/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	205100	271340080	5030	5030	5030	5030	90
3	20240304	205000	271340080	5030	5030	5030	5030	0
4	20240304	204900	271340080	5030	5030	5030	5030	0
5	20240304	204800	271340080	5030	5030	5030	5030	0
6	20240304	204700	271340080	5030	5030	5030	5030	0
7	20240304	204600	271340080	5030	5030	5030	5030	0
8	20240304	204500	271340080	5030	5030	5030	5030	0
9	20240304	204400	271340080	5030	5030	5030	5030	0
10	20240304	204300	271340080	5030	5030	5030	5030	0
11	20240304	204200	271340080	5030	5030	5030	5030	0
12	20240304	204100	271340080	5030	5030	5030	5030	0
13	20240304	204000	271340080	5030	5030	5030	5030	0
14	20240304	203900	271340080	5030	5030	5030	5030	0
15	20240304	203800	271340080	5030	5030	5030	5030	0
16	20240304	203700	271340080	5030	5030	5030	5030	0
17	20240304	203600	271340080	5030	5030	5030	5030	0
18	20240304	203500	271340080	5030	5030	5030	5030	0
19	20240304	203400	271340080	5030	5030	5030	5030	0
20	20240304	203300	271340080	5030	5030	5030	5030	0
21	20240304	203200	271340080	5030	5030	5030	5030	0
22	20240304	203100	271340080	5030	5030	5030	5030	0
23	20240304	203000	271340080	5030	5030	5030	5030	0
24	20240304	202900	271340080	5030	5030	5030	5030	0
25	20240304	202800	271340080	5030	5030	5030	5030	0
26	20240304	202700	271340080	5030	5030	5030	5030	0
27	20240304	202600	271340080	5030	5030	5030	5030	0
28	20240304	202500	271340080	5030	5030	5030	5030	0
29	20240304	202400	271340080	5030	5030	5030	5030	0
30	20240304	202300	271340080	5030	5030	5030	5030	0
31	20240304	202200	271340080	5030	5030	5030	5030	0
32	20240304	202100	271340080	5030	5030	5030	5030	90
33	20240304	202000	271340080	5030	5030	5030	5030	0
34	20240304	201900	271340080	5030	5030	5030	5030	0
35	20240304	201800	271340080	5030	5030	5030	5030	0
36	20240304	201700	271340080	5030	5030	5030	5030	0
37	20240304	201600	271340080	5030	5030	5030	5030	0
38	20240304	201500	271340080	5030	5030	5030	5030	0
39	20240304	201400	271340080	5030	5030	5030	5030	0
40	20240304	201300	271340080	5030	5030	5030	5030	0
41	20240304	201200	271340080	5030	5030	5030	5030	0
42	20240304	201100	271340080	5030	5030	5030	5030	0
43	20240304	201000	271340080	5030	5030	5030	5030	0
44	20240304	200900	271340080	5030	5030	5030	5030	0
45	20240304	200800	271340080	5030	5030	5030	5030	0
46	20240304	200700	271340080	5030	5030	5030	5030	0
47	20240304	200600	271340080	5030	5030	5030	5030	0
48	20240304	200500	271340080	5030	5030	5030	5030	0
49	20240304	200400	271340080	5030	5030	5030	5030	0
50	20240304	200300	271340080	5030	5030	5030	5030	0
51	20240304	200200	271340080	5030	5030	5030	5030	0
52	20240304	200100	271340080	5030	5030	5030	5030	0
53	20240304	200000	271340080	5030	5030	5030	5030	0
54	20240304	195900	271340080	5030	5030	5030	5030	0
55	20240304	195800	271340080	5030	5030	5030	5030	0
56	20240304	195700	271340080	5030	5030	5030	5030	0
57	20240304	195600	271340080	5030	5030	5030	5030	0
58	20240304	195500	271340080	5030	5030	5030	5030	0
59	20240304	195400	271340080	5030	5030	5030	5030	0
60	20240304	195300	271340080	5030	5030	5030	5030	0
61	20240304	195200	271340080	5030	5030	5030	5030	0
62	20240304	195100	271340080	5030	5030	5030	5030	90
63	20240304	195000	271340080	5030	5030	5030	5030	0
64	20240304	194900	271340080	5030	5030	5030	5030	0
65	20240304	194800	271340080	5030	5030	5030	5030	0
66	20240304	194700	271340080	5030	5030	5030	5030	0
67	20240304	194600	271340080	5030	5030	5030	5030	0
68	20240304	194500	271340080	5030	5030	5030	5030	0
69	20240304	194400	271340080	5030	5030	5030	5030	0
70	20240304	194300	271340080	5030	5030	5030	5030	0
71	20240304	194200	271340080	5030	5030	5030	5030	0
72	20240304	194100	271340080	5030	5030	5030	5030	0
73	20240304	194000	271340080	5030	5030	5030	5030	0
74	20240304	193900	271340080	5030	5030	5030	5030	0
75	20240304	193800	271340080	5030	5030	5030	5030	0
76	20240304	193700	271340080	5030	5030	5030	5030	0
77	20240304	193600	271340080	5030	5030	5030	5030	0
78	20240304	193500	271340080	5030	5030	5030	5030	0
79	20240304	193400	271340080	5030	5030	5030	5030	0
80	20240304	193300	271340080	5030	5030	5030	5030	0
81	20240304	193200	271340080	5030	5030	5030	5030	0
82	20240304	193100	271340080	5030	5030	5030	5030	0
83	20240304	193000	271340080	5030	5030	5030	5030	0
84	20240304	192900	271340080	5030	5030	5030	5030	0
85	20240304	192800	271340080	5030	5030	5030	5030	0
86	20240304	192700	271340080	5030	5030	5030	5030	0
87	20240304	192600	271340080	5030	5030	5030	5030	0
88	20240304	192500	271340080	5030	5030	5030	5030	0
89	20240304	192400	271340080	5030	5030	5030	5030	0
90	20240304	192300	271340080	5030	5030	5030	5030	0
91	20240304	192200	271340080	5030	5030	5030	5030	0
92	20240304	192100	271340080	5030	5030	5030	5030	90
93	20240304	192000	271340080	5030	5030	5030	5030	0
94	20240304	191900	271340080	5030	5030	5030	5030	0
95	20240304	191800	271340080	5030	5030	5030	5030	0
96	20240304	191700	271340080	5030	5030	5030	5030	0
97	20240304	191600	271340080	5030	5030	5030	5030	0
98	20240304	191500	271340080	5030	5030	5030	5030	0
99	20240304	191400	271340080	5030	5030	5030	5030	0
100	20240304	191300	271340080	5030	5030	5030	5030	0
101	20240304	191200	271340080	5030	5030	5030	5030	0
102	20240304	191100	271340080	5030	5030	5030	5030	0
103	20240304	191000	271340080	5030	5030	5030	5030	0
104	20240304	190900	271340080	5030	5030	5030	5030	0
105	20240304	190800	271340080	5030	5030	5030	5030	0
106	20240304	190700	271340080	5030	5030	5030	5030	0
107	20240304	190600	271340080	5030	5030	5030	5030	0
108	20240304	190500	271340080	5030	5030	5030	5030	0
109	20240304	190400	271340080	5030	5030	5030	5030	0
110	20240304	190300	271340080	5030	5030	5030	5030	0
111	20240304	190200	271340080	5030	5030	5030	5030	0
112	20240304	190100	271340080	5030	5030	5030	5030	0
113	20240304	190000	271340080	5030	5030	5030	5030	0
114	20240304	185900	271340080	5030	5030	5030	5030	0
115	20240304	185800	271340080	5030	5030	5030	5030	0
116	20240304	185700	271340080	5030	5030	5030	5030	0
117	20240304	185600	271340080	5030	5030	5030	5030	0
118	20240304	185500	271340080	5030	5030	5030	5030	0
119	20240304	185400	271340080	5030	5030	5030	5030	0
120	20240304	185300	271340080	5030	5030	5030	5030	0
121	20240304	185200	271340080	5030	5030	5030	5030	0
122	20240304	185100	271340080	5030	5030	5030	5030	90
123	20240304	185000	271340080	5030	5030	5030	5030	0
124	20240304	184900	271340080	5030	5030	5030	5030	0
125	20240304	184800	271340080	5030	5030	5030	5030	0
126	20240304	184700	271340080	5030	5030	5030	5030	0
127	20240304	184600	271340080	5030	5030	5030	5030	0
128	20240304	184500	271340080	5030	5030	5030	5030	0
129	20240304	184400	271340080	5030	5030	5030	5030	0
130	20240304	184300	271340080	5030	5030	5030	5030	0
131	20240304	184200	271340080	5030	5030	5030	5030	0
132	20240304	184100	271340080	5030	5030	5030	5030	0
133	20240304	184000	271340080	5030	5030	5030	5030	0
134	20240304	183900	271340080	5030	5030	5030	5030	0
135	20240304	183800	271340080	5030	5030	5030	5030	0
136	20240304	183700	271340080	5030	5030	5030	5030	0
137	20240304	183600	271340080	5030	5030	5030	5030	0
138	20240304	183500	271340080	5030	5030	5030	5030	0
139	20240304	183400	271340080	5030	5030	5030	5030	0
140	20240304	183300	271340080	5030	5030	5030	5030	0
141	20240304	183200	271340080	5030	5030	5030	5030	0
142	20240304	183100	271340080	5030	5030	5030	5030	0
143	20240304	183000	271340080	5030	5030	5030	5030	0
144	20240304	182900	271340080	5030	5030	5030	5030	0
145	20240304	182800	271340080	5030	5030	5030	5030	0
146	20240304	182700	271340080	5030	5030	5030	5030	0
147	20240304	182600	271340080	5030	5030	5030	5030	0
148	20240304	182500	271340080	5030	5030	5030	5030	0
149	20240304	182400	271340080	5030	5030	5030	5030	0
150	20240304	182300	271340080	5030	5030	5030	5030	0
151	20240304	182200	271340080	5030	5030	5030	5030	0
152	20240304	182100	271340080	5030	5030	5030	5030	90
153	20240304	182000	271340080	5030	5030	5030	5030	0
154	20240304	181900	271340080	5030	5030	5030	5030	0
155	20240304	181800	271340080	5030	5030	5030	5030	0
156	20240304	181700	271340080	5030	5030	5030	5030	0
157	20240304	181600	271340080	5030	5030	5030	5030	0
158	20240304	181500	271340080	5030	5030	5030	5030	0
159	20240304	181400	271340080	5030	5030	5030	5030	0
160	20240304	181300	271340080	5030	5030	5030	5030	0
161	20240304	181200	271340080	5030	5030	5030	5030	0
162	20240304	181100	271340080	5030	5030	5030	5030	0
163	20240304	181000	271340080	5030	5030	5030	5030	0
164	20240304	180900	271340080	5030	5030	5030	5030	0
165	20240304	180800	271340080	5030	5030	5030	5030	0
166	20240304	180700	271340080	5030	5030	5030	5030	0
167	20240304	180600	271340080	5030	5030	5030	5030	0
168	20240304	180500	271340080	5030	5030	5030	5030	0
169	20240304	180400	271340080	5030	5030	5030	5030	0
170	20240304	180300	271340080	5030	5030	5030	5030	0
171	20240304	180200	271340080	5030	5030	5030	5030	0
172	20240304	180100	271340080	5030	5030	5030	5030	0
173	20240304	180000	271340080	5030	5030	5030	5030	0
174	20240304	175900	271340080	5030	5030	5030	5030	0
175	20240304	175800	271340080	5030	5030	5030	5030	0
176	20240304	175700	271340080	5030	5030	5030	5030	0
177	20240304	175600	271340080	5030	5030	5030	5030	0
178	20240304	175500	271340080	5030	5030	5030	5030	0
179	20240304	175400	271340080	5030	5030	5030	5030	0
180	20240304	175300	271340080	5030	5030	5030	5030	0
181	20240304	175200	271340080	5030	5030	5030	5030	0
182	20240304	175100	271340080	5030	5030	5030	5030	90
183	20240304	175000	271340080	5030	5030	5030	5030	0
184	20240304	174900	271340080	5030	5030	5030	5030	0
185	20240304	174800	271340080	5030	5030	5030	5030	0
186	20240304	174700	271340080	5030	5030	5030	5030	0
187	20240304	174600	271340080	5030	5030	5030	5030	0
188	20240304	174500	271340080	5030	5030	5030	5030	0
189	20240304	174400	271340080	5030	5030	5030	5030	0
190	20240304	174300	271340080	5030	5030	5030	5030	0
191	20240304	174200	271340080	5030	5030	5030	5030	0
192	20240304	174100	271340080	5030	5030	5030	5030	0
193	20240304	174000	271340080	5030	5030	5030	5030	0
194	20240304	173900	271340080	5030	5030	5030	5030	0
195	20240304	173800	271340080	5030	5030	5030	5030	0
196	20240304	173700	271340080	5030	5030	5030	5030	0
197	20240304	173600	271340080	5030	5030	5030	5030	0
198	20240304	173500	271340080	5030	5030	5030	5030	0
199	20240304	173400	271340080	5030	5030	5030	5030	0
200	20240304	173300	271340080	5030	5030	5030	5030	0
201	20240304	173200	271340080	5030	5030	5030	5030	0
202	20240304	173100	271340080	5030	5030	5030	5030	0
203	20240304	173000	271340080	5030	5030	5030	5030	0
204	20240304	172900	271340080	5030	5030	5030	5030	0
205	20240304	172800	271340080	5030	5030	5030	5030	0
206	20240304	172700	271340080	5030	5030	5030	5030	0
207	20240304	172600	271340080	5030	5030	5030	5030	0
208	20240304	172500	271340080	5030	5030	5030	5030	0
209	20240304	172400	271340080	5030	5030	5030	5030	0
210	20240304	172300	271340080	5030	5030	5030	5030	0
211	20240304	172200	271340080	5030	5030	5030	5030	0
212	20240304	172100	271340080	5030	5030	5030	5030	90
213	20240304	172000	271340080	5030	5030	5030	5030	0
214	20240304	171900	271340080	5030	5030	5030	5030	0
215	20240304	171800	271340080	5030	5030	5030	5030	0
216	20240304	171700	271340080	5030	5030	5030	5030	0
217	20240304	171600	271340080	5030	5030	5030	5030	0
218	20240304	171500	271340080	5030	5030	5030	5030	0
219	20240304	171400	271340080	5030	5030	5030	5030	0
220	20240304	171300	271340080	5030	5030	5030	5030	0
221	20240304	171200	271340080	5030	5030	5030	5030	0
222	20240304	171100	271340080	5030	5030	5030	5030	0
223	20240304	171000	271340080	5030	5030	5030	5030	0
224	20240304	170900	271340080	5030	5030	5030	5030	0
225	20240304	170800	271340080	5030	5030	5030	5030	0
226	20240304	170700	271340080	5030	5030	5030	5030	0
227	20240304	170600	271340080	5030	5030	5030	5030	0
228	20240304	170500	271340080	5030	5030	5030	5030	0
229	20240304	170400	271340080	5030	5030	5030	5030	0
230	20240304	170300	271340080	5030	5030	5030	5030	0
231	20240304	170200	271340080	5030	5030	5030	5030	0
232	20240304	170100	271340080	5030	5030	5030	5030	0
233	20240304	170000	271340080	5030	5030	5030	5030	0
234	20240304	165900	271340080	5030	5030	5030	5030	0
235	20240304	165800	271340080	5030	5030	5030	5030	0
236	20240304	165700	271340080	5030	5030	5030	5030	0
237	20240304	165600	271340080	5030	5030	5030	5030	0
238	20240304	165500	271340080	5030	5030	5030	5030	0
239	20240304	165400	271340080	5030	5030	5030	5030	0
240	20240304	165300	271340080	5030	5030	5030	5030	0
241	20240304	165200	271340080	5030	5030	5030	5030	0
242	20240304	165100	271340080	5030	5030	5030	5030	90
243	20240304	165000	271340080	5030	5030	5030	5030	0
244	20240304	164900	271340080	5030	5030	5030	5030	0
245	20240304	164800	271340080	5030	5030	5030	5030	0
246	20240304	164700	271340080	5030	5030	5030	5030	0
247	20240304	164600	271340080	5030	5030	5030	5030	0
248	20240304	164500	271340080	5030	5030	5030	5030	0
249	20240304	164400	271340080	5030	5030	5030	5030	0
250	20240304	164300	271340080	5030	5030	5030	5030	0
251	20240304	164200	271340080	5030	5030	5030	5030	0
252	20240304	164100	271340080	5030	5030	5030	5030	0
253	20240304	164000	271340080	5030	5030	5030	5030	0
254	20240304	163900	271340080	5030	5030	5030	5030	0
255	20240304	163800	271340080	5030	5030	5030	5030	0
256	20240304	163700	271340080	5030	5030	5030	5030	0
257	20240304	163600	271340080	5030	5030	5030	5030	0
258	20240304	163500	271340080	5030	5030	5030	5030	0
259	20240304	163400	271340080	5030	5030	5030	5030	0
260	20240304	163300	271340080	5030	5030	5030	5030	0
261	20240304	163200	271340080	5030	5030	5030	5030	0
262	20240304	163100	271340080	5030	5030	5030	5030	0
263	20240304	163000	271340080	5030	5030	5030	5030	0
264	20240304	162900	271340080	5030	5030	5030	5030	0
265	20240304	162800	271340080	5030	5030	5030	5030	0
266	20240304	162700	271340080	5030	5030	5030	5030	0
267	20240304	162600	271340080	5030	5030	5030	5030	0
268	20240304	162500	271340080	5030	5030	5030	5030	0
269	20240304	162400	271340080	5030	5030	5030	5030	0
270	20240304	162300	271340080	5030	5030	5030	5030	0
271	20240304	162200	271340080	5030	5030	5030	5030	0
272	20240304	162100	271340080	5030	5030	5030	5030	90
273	20240304	162000	271340080	5030	5030	5030	5030	0
274	20240304	161900	271340080	5030	5030	5030	5030	0
275	20240304	161800	271340080	5030	5030	5030	5030	0
276	20240304	161700	271340080	5030	5030	5030	5030	0
277	20240304	161600	271340080	5030	5030	5030	5030	0
278	20240304	161500	271340080	5030	5030	5030	5030	0
279	20240304	161400	271340080	5030	5030	5030	5030	0
280	20240304	161300	271340080	5030	5030	5030	5030	0
281	20240304	161200	271340080	5030	5030	5030	5030	0
282	20240304	161100	271340080	5030	5030	5030	5030	0
283	20240304	161000	271340080	5030	5030	5030	5030	0
284	20240304	160900	271340080	5030	5030	5030	5030	0
285	20240304	160800	271340080	5030	5030	5030	5030	0
286	20240304	160700	271340080	5030	5030	5030	5030	0
287	20240304	160600	271340080	5030	5030	5030	5030	0
288	20240304	160500	271340080	5030	5030	5030	5030	0
289	20240304	160400	271340080	5030	5030	5030	5030	0
290	20240304	160300	271340080	5030	5030	5030	5030	0
291	20240304	160200	271340080	5030	5030	5030	5030	0
292	20240304	160100	271340080	5030	5030	5030	5030	0
293	20240304	160000	271340080	5030	5030	5030	5030	0
294	20240304	155900	271340080	5030	5030	5030	5030	0
295	20240304	155800	271340080	5030	5030	5030	5030	0
296	20240304	155700	271340080	5030	5030	5030	5030	0
297	20240304	155600	271340080	5030	5030	5030	5030	0
298	20240304	155500	271340080	5030	5030	5030	5030	0
299	20240304	155400	271340080	5030	5030	5030	5030	0
300	20240304	155300	271340080	5030	5030	5030	5030	0
301	20240304	155200	271340080	5030	5030	5030	5030	0
302	20240304	155100	271340080	5030	5030	5030	5030	90
303	20240304	155000	271340080	5030	5030	5030	5030	0
304	20240304	154900	271340080	5030	5030	5030	5030	0
305	20240304	154800	271340080	5030	5030	5030	5030	0
306	20240304	154700	271340080	5030	5030	5030	5030	0
307	20240304	154600	271340080	5030	5030	5030	5030	0
308	20240304	154500	271340080	5030	5030	5030	5030	0
309	20240304	154400	271340080	5030	5030	5030	5030	0
310	20240304	154300	271340080	5030	5030	5030	5030	0
311	20240304	154200	271340080	5030	5030	5030	5030	0
312	20240304	154100	271340080	5030	5030	5030	5030	0
313	20240304	154000	271340080	5030	5030	5030	5030	0
314	20240304	153900	271340080	5030	5030	5030	5030	0
315	20240304	153800	271340080	5030	5030	5030	5030	0
316	20240304	153700	271340080	5030	5030	5030	5030	0
317	20240304	153600	271340080	5030	5030	5030	5030	0
318	20240304	153500	271340080	5030	5030	5030	5030	0
319	20240304	153400	271340080	5030	5030	5030	5030	0
320	20240304	153300	271340080	5030	5030	5030	5030	0
321	20240304	153200	271340080	5030	5030	5030	5030	0
322	20240304	153100	271340080	5030	5030	5030	5030	0
323	20240304	153000	271340080	5030	5030	5030	5030	90
324	20240304	152900	270887380	5020	5020	5020	5020	0
325	20240304	152800	270887380	5020	5020	5020	5020	0
326	20240304	152700	270887380	5020	5020	5020	5020	0
327	20240304	152600	270887380	5020	5020	5020	5020	0
328	20240304	152500	270887380	5020	5020	5020	5020	0
329	20240304	152400	270887380	5020	5020	5020	5020	0
330	20240304	152300	270887380	5020	5020	5020	5020	0
331	20240304	152200	270887380	5020	5020	5020	5020	0
332	20240304	152100	270887380	5020	5020	5020	5020	0
333	20240304	152000	270887380	5020	5020	5020	5020	0
334	20240304	151900	270887380	5020	5010	5020	5010	418
335	20240304	151800	268789030	5020	5010	5020	5010	11
336	20240304	151700	268733820	5010	5010	5010	5010	4
337	20240304	151600	268713780	5020	5010	5020	5000	26
338	20240304	151500	268583630	5010	5010	5020	5010	502
339	20240304	151400	266068600	5020	5020	5020	5020	0
340	20240304	151300	266068600	5020	5020	5020	5020	0
341	20240304	151200	266068600	5020	5020	5020	5020	0
342	20240304	151100	266068600	5020	5020	5020	5020	0
343	20240304	151000	266068600	5020	5020	5020	5020	1
344	20240304	150900	266063580	5010	5010	5010	5010	1
345	20240304	150800	266058570	5020	5020	5020	5020	0
346	20240304	150700	266058570	5020	5020	5020	5020	0
347	20240304	150600	266058570	5020	5000	5020	5000	29
348	20240304	150500	265913550	5010	5010	5010	5010	2
349	20240304	150400	265903530	5010	5000	5010	5000	61
350	20240304	150300	265598520	5010	5010	5010	5010	1069
351	20240304	150200	260242830	5020	5020	5020	5020	8
352	20240304	150100	260202670	5020	5020	5020	5020	20
353	20240304	150000	260102270	5020	5020	5020	5020	0
354	20240304	145900	260102270	5020	5020	5020	5020	0
355	20240304	145800	260102270	5020	5020	5020	5020	0
356	20240304	145700	260102270	5020	5020	5020	5020	0
357	20240304	145600	260102270	5020	5020	5020	5020	0
358	20240304	145500	260102270	5020	5020	5020	5020	0
359	20240304	145400	260102270	5020	5020	5020	5020	9
360	20240304	145300	260057090	5000	5000	5000	5000	0
361	20240304	145200	260057090	5000	5000	5000	5000	36
362	20240304	145100	259877090	5020	5020	5020	5020	0
363	20240304	145000	259877090	5020	5020	5020	5020	0
364	20240304	144900	259877090	5020	5020	5020	5020	0
365	20240304	144800	259877090	5020	5020	5020	5020	0
366	20240304	144700	259877090	5020	5020	5020	5020	0
367	20240304	144600	259877090	5020	5010	5020	5000	305
368	20240304	144500	258352050	5020	5020	5020	5020	0
369	20240304	144400	258352050	5020	5020	5020	5020	1
370	20240304	144300	258347030	5010	5010	5010	5010	0
371	20240304	144200	258347030	5010	5010	5010	5010	0
372	20240304	144100	258347030	5010	5020	5020	5010	51
373	20240304	144000	258091510	5010	5020	5020	5010	55
374	20240304	143900	257815510	5020	5020	5020	5020	0
375	20240304	143800	257815510	5020	5020	5020	5020	0
376	20240304	143700	257815510	5020	5020	5020	5020	0
377	20240304	143600	257815510	5020	5020	5020	5020	0
378	20240304	143500	257815510	5020	5020	5020	5020	0
379	20240304	143400	257815510	5020	5020	5020	5020	0
380	20240304	143300	257815510	5020	5020	5020	5020	0
381	20240304	143200	257815510	5020	5020	5020	5020	0
382	20240304	143100	257815510	5020	5020	5020	5020	50
383	20240304	143000	257564510	5020	5020	5020	5020	0
384	20240304	142900	257564510	5020	5020	5020	5020	0
385	20240304	142800	257564510	5020	5020	5020	5020	0
386	20240304	142700	257564510	5020	5020	5020	5020	0
387	20240304	142600	257564510	5020	5020	5020	5020	0
388	20240304	142500	257564510	5020	5020	5020	5020	0
389	20240304	142400	257564510	5020	5010	5020	5010	7
390	20240304	142300	257529430	5010	5010	5010	5010	42
391	20240304	142200	257319010	5010	5010	5010	5010	100
392	20240304	142100	256818010	5010	5000	5010	5000	6
393	20240304	142000	256788000	5000	5000	5000	5000	2
394	20240304	141900	256778000	5010	5010	5010	5010	50
395	20240304	141800	256527500	5010	5010	5010	5010	10
396	20240304	141700	256477400	5010	5010	5010	5010	0
397	20240304	141600	256477400	5010	5010	5010	5010	0
398	20240304	141500	256477400	5010	5000	5010	5000	34
399	20240304	141400	256307390	5010	5010	5010	5010	0
400	20240304	141300	256307390	5010	5010	5010	5010	8
401	20240304	141200	256267310	5010	5010	5010	5010	0
402	20240304	141100	256267310	5010	5010	5010	5010	1
403	20240304	141000	256262300	5000	5000	5000	5000	500
404	20240304	140900	253762300	5000	5000	5000	5000	0
405	20240304	140800	253762300	5000	5000	5000	5000	0
406	20240304	140700	253762300	5000	5000	5000	5000	0
407	20240304	140600	253762300	5000	5000	5000	5000	0
408	20240304	140500	253762300	5000	5000	5000	5000	30
409	20240304	140400	253612300	5010	5010	5010	5010	0
410	20240304	140300	253612300	5010	5010	5010	5010	136
411	20240304	140200	252930940	5010	5010	5010	5010	2
412	20240304	140100	252920920	5000	5000	5000	5000	0
413	20240304	140000	252920920	5000	5000	5000	5000	0
414	20240304	135900	252920920	5000	5000	5000	5000	0
415	20240304	135800	252920920	5000	5000	5000	5000	0
416	20240304	135700	252920920	5000	5000	5000	5000	0
417	20240304	135600	252920920	5000	5000	5000	5000	0
418	20240304	135500	252920920	5000	5000	5000	5000	0
419	20240304	135400	252920920	5000	5000	5000	5000	1
420	20240304	135300	252915920	5040	5040	5040	5040	0
421	20240304	135200	252915920	5040	5040	5040	5040	0
422	20240304	135100	252915920	5040	5040	5040	5040	0
423	20240304	135000	252915920	5040	5040	5040	5040	0
424	20240304	134900	252915920	5040	5040	5040	5040	0
425	20240304	134800	252915920	5040	5040	5040	5040	0
426	20240304	134700	252915920	5040	5040	5040	5040	0
427	20240304	134600	252915920	5040	5040	5040	5040	0
428	20240304	134500	252915920	5040	5040	5040	5040	0
429	20240304	134400	252915920	5040	5000	5040	5000	3
430	20240304	134300	252900840	5040	5010	5040	5000	277
431	20240304	134200	251514460	5040	5040	5040	5040	10
432	20240304	134100	251464060	5040	5040	5040	5040	0
433	20240304	134000	251464060	5040	5040	5040	5040	0
434	20240304	133900	251464060	5040	5040	5040	5040	0
435	20240304	133800	251464060	5040	5040	5040	5040	50
436	20240304	133700	251212060	5040	5040	5040	5040	100
437	20240304	133600	250708060	5040	5040	5040	5040	10
438	20240304	133500	250657660	5040	5000	5040	5000	51
439	20240304	133400	250402620	5040	5040	5040	5040	0
440	20240304	133300	250402620	5040	5040	5040	5040	0
441	20240304	133200	250402620	5040	5040	5040	5040	0
442	20240304	133100	250402620	5040	5040	5040	5040	0
443	20240304	133000	250402620	5040	5040	5040	5040	0
444	20240304	132900	250402620	5040	5020	5040	5000	1501
445	20240304	132800	242884130	5050	5050	5050	5050	2
446	20240304	132700	242874030	5050	5050	5050	5050	0
447	20240304	132600	242874030	5050	5020	5050	5020	1502
448	20240304	132500	235333930	5050	5050	5050	5050	0
449	20240304	132400	235333930	5050	5050	5050	5050	0
450	20240304	132300	235333930	5050	5050	5050	5050	0
451	20240304	132200	235333930	5050	5050	5050	5050	5
452	20240304	132100	235308680	5050	5050	5050	5050	25
453	20240304	132000	235182430	5050	5050	5050	5050	0
454	20240304	131900	235182430	5050	5050	5050	5050	20
455	20240304	131800	235081430	5050	5050	5050	5050	2
456	20240304	131700	235071330	5050	5050	5050	5050	0
457	20240304	131600	235071330	5050	5050	5050	5050	0
458	20240304	131500	235071330	5050	5050	5050	5050	0
459	20240304	131400	235071330	5050	5050	5050	5050	0
460	20240304	131300	235071330	5050	5050	5050	5050	0
461	20240304	131200	235071330	5050	5050	5050	5050	0
462	20240304	131100	235071330	5050	5050	5050	5050	0
463	20240304	131000	235071330	5050	5050	5050	5050	0
464	20240304	130900	235071330	5050	5050	5050	5050	2
465	20240304	130800	235061230	5040	5040	5040	5040	100
466	20240304	130700	234557230	5040	5040	5040	5040	2
467	20240304	130600	234547150	5020	5020	5020	5020	295
468	20240304	130500	233066250	5040	5040	5040	5040	0
469	20240304	130400	233066250	5040	5040	5040	5040	0
470	20240304	130300	233066250	5040	5040	5040	5040	0
471	20240304	130200	233066250	5040	5040	5040	5040	0
472	20240304	130100	233066250	5040	5040	5040	5040	0
473	20240304	130000	233066250	5040	5040	5040	5040	0
474	20240304	125900	233066250	5040	5040	5040	5040	0
475	20240304	125800	233066250	5040	5040	5040	5040	147
476	20240304	125700	232325370	5040	5040	5040	5040	100
477	20240304	125600	231821370	5040	5040	5040	5040	0
478	20240304	125500	231821370	5040	5040	5040	5040	0
479	20240304	125400	231821370	5040	5040	5040	5040	0
480	20240304	125300	231821370	5040	5040	5040	5040	0
481	20240304	125200	231821370	5040	5040	5040	5040	0
482	20240304	125100	231821370	5040	5040	5040	5040	0
483	20240304	125000	231821370	5040	5040	5040	5040	0
484	20240304	124900	231821370	5040	5020	5040	5020	58
485	20240304	124800	231530190	5040	5020	5040	5020	13
486	20240304	124700	231464870	5030	5030	5030	5030	3
487	20240304	124600	231449780	5040	5040	5040	5040	0
488	20240304	124500	231449780	5040	5040	5040	5040	0
489	20240304	124400	231449780	5040	5040	5040	5040	0
490	20240304	124300	231449780	5040	5040	5040	5040	0
491	20240304	124200	231449780	5040	5040	5040	5040	0
492	20240304	124100	231449780	5040	5030	5040	5030	11
493	20240304	124000	231394390	5020	5030	5030	5020	2069
494	20240304	123900	220988010	5020	5020	5020	5020	0
495	20240304	123800	220988010	5020	5020	5020	5020	0
496	20240304	123700	220988010	5020	5020	5020	5020	0
497	20240304	123600	220988010	5020	5020	5020	5020	0
498	20240304	123500	220988010	5020	5020	5020	5020	0
499	20240304	123400	220988010	5020	5020	5020	5020	0
500	20240304	123300	220988010	5020	5020	5020	5020	0
501	20240304	123200	220988010	5020	5020	5020	5020	0
502	20240304	123100	220988010	5020	5020	5020	5020	0
503	20240304	123000	220988010	5020	5020	5020	5020	0
504	20240304	122900	220988010	5020	5020	5020	5020	0
505	20240304	122800	220988010	5020	5020	5020	5020	0
506	20240304	122700	220988010	5020	5020	5020	5020	262
507	20240304	122600	219672770	5020	5020	5020	5020	0
508	20240304	122500	219672770	5020	5020	5020	5020	1
509	20240304	122400	219667750	5010	5010	5010	5010	0
510	20240304	122300	219667750	5010	5010	5010	5010	156
511	20240304	122200	218886190	5020	5020	5020	5020	0
512	20240304	122100	218886190	5020	5020	5020	5020	0
513	20240304	122000	218886190	5020	5020	5020	5020	0
514	20240304	121900	218886190	5020	5020	5020	5020	0
515	20240304	121800	218886190	5020	5020	5020	5020	1
516	20240304	121700	218881170	5010	5010	5010	5010	0
517	20240304	121600	218881170	5010	5010	5010	5010	10
518	20240304	121500	218831070	5010	5010	5010	5010	2
519	20240304	121400	218821050	5020	5020	5020	5020	0
520	20240304	121300	218821050	5020	5020	5020	5020	0
521	20240304	121200	218821050	5020	5020	5020	5020	0
522	20240304	121100	218821050	5020	5020	5020	5020	0
523	20240304	121000	218821050	5020	5020	5020	5020	0
524	20240304	120900	218821050	5020	5020	5020	5020	0
525	20240304	120800	218821050	5020	5020	5020	5020	0
526	20240304	120700	218821050	5020	5020	5020	5020	0
527	20240304	120600	218821050	5020	5020	5020	5020	0
528	20240304	120500	218821050	5020	5020	5020	5020	0
529	20240304	120400	218821050	5020	5020	5020	5020	0
530	20240304	120300	218821050	5020	5020	5020	5020	0
531	20240304	120200	218821050	5020	5020	5020	5020	0
532	20240304	120100	218821050	5020	5000	5020	5000	101
533	20240304	120000	218316030	5020	5020	5020	5020	0
534	20240304	115900	218316030	5020	5020	5020	5020	0
535	20240304	115800	218316030	5020	5020	5020	5020	0
536	20240304	115700	218316030	5020	5000	5020	5000	1001
537	20240304	115600	213311010	5020	5020	5020	5020	1
538	20240304	115500	213305990	4995	5020	5020	4995	204
539	20240304	115400	212286885	5000	5000	5000	5000	0
540	20240304	115300	212286885	5000	5000	5000	5000	95
541	20240304	115200	211811885	5020	5020	5020	5020	0
542	20240304	115100	211811885	5020	5020	5020	5020	0
543	20240304	115000	211811885	5020	5000	5020	5000	27
544	20240304	114900	211676865	5020	5020	5020	4995	3306
545	20240304	114800	195136750	5020	5020	5020	5020	0
546	20240304	114700	195136750	5020	5020	5020	5020	0
547	20240304	114600	195136750	5020	5020	5020	5020	156
548	20240304	114500	194353630	5050	5050	5050	5050	0
549	20240304	114400	194353630	5050	5050	5050	5050	0
550	20240304	114300	194353630	5050	5050	5050	5050	0
551	20240304	114200	194353630	5050	5050	5050	5050	1
552	20240304	114100	194348580	5010	5030	5050	5010	302
553	20240304	114000	192829440	5010	5010	5010	5010	0
554	20240304	113900	192829440	5010	5060	5060	5000	4381
555	20240304	113800	170875840	5060	5030	5060	5030	512
556	20240304	113700	168286560	5060	5060	5060	5060	0
557	20240304	113600	168286560	5060	5060	5060	5060	0
558	20240304	113500	168286560	5060	5060	5060	5060	0
559	20240304	113400	168286560	5060	5060	5060	5060	1
560	20240304	113300	168281500	5060	5060	5060	5060	0
561	20240304	113200	168281500	5060	5060	5060	5060	0
562	20240304	113100	168281500	5060	5060	5060	5060	1
563	20240304	113000	168276440	5020	5020	5020	5020	132
564	20240304	112900	167613800	5030	5030	5030	5030	0
565	20240304	112800	167613800	5030	5030	5030	5030	40
566	20240304	112700	167412600	5060	5060	5060	5060	0
567	20240304	112600	167412600	5060	5060	5060	5060	0
568	20240304	112500	167412600	5060	5060	5060	5060	0
569	20240304	112400	167412600	5060	5030	5060	5030	1334
570	20240304	112300	160702550	5060	5060	5060	5060	0
571	20240304	112200	160702550	5060	5030	5060	5030	110
572	20240304	112100	160149220	5060	5040	5060	5040	21
573	20240304	112000	160043360	5060	5060	5060	5060	0
574	20240304	111900	160043360	5060	5060	5060	5060	0
575	20240304	111800	160043360	5060	5060	5060	5060	0
576	20240304	111700	160043360	5060	5060	5060	5060	0
577	20240304	111600	160043360	5060	5060	5060	5060	0
578	20240304	111500	160043360	5060	5060	5060	5060	0
579	20240304	111400	160043360	5060	5060	5060	5060	1
580	20240304	111300	160038300	5030	5030	5030	5030	0
581	20240304	111200	160038300	5030	5030	5030	5030	165
582	20240304	111100	159208350	5070	5070	5070	5070	0
583	20240304	111000	159208350	5070	5030	5070	5030	254
584	20240304	110900	157930690	5070	5070	5070	5070	1
585	20240304	110800	157925620	5030	5050	5080	5030	3321
586	20240304	110700	141095990	5050	5050	5050	5050	0
587	20240304	110600	141095990	5050	5020	5050	5020	94
588	20240304	110500	140624080	5050	5060	5060	5020	158
589	20240304	110400	139830850	5010	5040	5040	5010	1500
590	20240304	110300	132306810	5060	5060	5060	5060	0
591	20240304	110200	132306810	5060	5060	5060	5060	0
592	20240304	110100	132306810	5060	5080	5080	5040	3
593	20240304	110000	132291630	5080	5080	5080	5080	0
594	20240304	105900	132291630	5080	5080	5080	5080	0
595	20240304	105800	132291630	5080	5080	5080	5080	0
596	20240304	105700	132291630	5080	5080	5080	5080	1
597	20240304	105600	132286550	5050	5050	5050	5050	200
598	20240304	105500	131276550	5080	5080	5080	5080	0
599	20240304	105400	131276550	5080	5080	5080	5080	0
600	20240304	105300	131276550	5080	5080	5080	5080	0
601	20240304	105200	131276550	5080	5080	5080	5080	0
602	20240304	105100	131276550	5080	5070	5080	5070	782
603	20240304	105000	127311800	5060	5050	5060	5050	2004
604	20240304	104900	117180550	5050	5050	5050	5050	0
605	20240304	104800	117180550	5050	5050	5050	5050	0
606	20240304	104700	117180550	5050	5050	5050	5050	0
607	20240304	104600	117180550	5050	5050	5050	5050	0
608	20240304	104500	117180550	5050	5050	5050	5050	0
609	20240304	104400	117180550	5050	5050	5050	5050	0
610	20240304	104300	117180550	5050	5050	5050	5050	0
611	20240304	104200	117180550	5050	5050	5050	5050	1
612	20240304	104100	117175500	5040	5040	5040	5040	0
613	20240304	104000	117175500	5040	5040	5040	5040	0
614	20240304	103900	117175500	5040	5040	5040	5040	0
615	20240304	103800	117175500	5040	5040	5040	5040	48
616	20240304	103700	116933580	5040	5040	5040	5040	100
617	20240304	103600	116429580	5040	5040	5040	5040	0
618	20240304	103500	116429580	5040	5040	5040	5040	1
619	20240304	103400	116424540	5030	5030	5030	5030	0
620	20240304	103300	116424540	5030	5030	5030	5030	0
621	20240304	103200	116424540	5030	5030	5030	5030	66
622	20240304	103100	116092560	5040	5040	5040	5040	0
623	20240304	103000	116092560	5040	5040	5040	5040	0
624	20240304	102900	116092560	5040	5040	5040	5040	0
625	20240304	102800	116092560	5040	5040	5040	5040	0
626	20240304	102700	116092560	5040	5040	5040	5040	0
627	20240304	102600	116092560	5040	5040	5040	5040	0
628	20240304	102500	116092560	5040	5040	5040	5040	0
629	20240304	102400	116092560	5040	5040	5040	5040	12
630	20240304	102300	116032080	5040	5040	5040	5040	0
631	20240304	102200	116032080	5040	5040	5040	5040	0
632	20240304	102100	116032080	5040	5040	5040	5040	2
633	20240304	102000	116022000	5060	5060	5060	5060	0
634	20240304	101900	116022000	5060	5060	5060	5060	0
635	20240304	101800	116022000	5060	5060	5060	5060	0
636	20240304	101700	116022000	5060	5060	5060	5060	0
637	20240304	101600	116022000	5060	5060	5060	5060	0
638	20240304	101500	116022000	5060	5060	5060	5060	0
639	20240304	101400	116022000	5060	5060	5060	5060	0
640	20240304	101300	116022000	5060	5060	5060	5060	0
641	20240304	101200	116022000	5060	5060	5060	5060	0
642	20240304	101100	116022000	5060	5030	5060	5030	289
643	20240304	101000	114566960	5010	5010	5010	5010	386
644	20240304	100900	112633100	5040	5020	5040	5020	20
645	20240304	100800	112532680	5040	5040	5040	5040	1
646	20240304	100700	112527640	5010	5040	5040	5000	6734
647	20240304	100600	78791220	5040	5040	5040	5040	0
648	20240304	100500	78791220	5040	5040	5040	5040	0
649	20240304	100400	78791220	5040	5040	5040	5040	0
650	20240304	100300	78791220	5040	5040	5040	5040	0
651	20240304	100200	78791220	5040	5040	5040	5040	5
652	20240304	100100	78766020	5040	5040	5040	5040	0
653	20240304	100000	78766020	5040	5040	5040	5040	0
654	20240304	095900	78766020	5040	5040	5040	5040	0
655	20240304	095800	78766020	5040	5040	5040	5040	0
656	20240304	095700	78766020	5040	5040	5040	5040	93
657	20240304	095600	78297300	5040	5040	5040	5040	0
658	20240304	095500	78297300	5040	5040	5040	5040	66
659	20240304	095400	77964660	5080	5080	5080	5080	0
660	20240304	095300	77964660	5080	5080	5080	5080	0
661	20240304	095200	77964660	5080	5080	5080	5080	21
662	20240304	095100	77857980	5080	5080	5080	5080	0
663	20240304	095000	77857980	5080	5040	5080	5040	165
664	20240304	094900	77026340	5080	5080	5080	5080	10
665	20240304	094800	76975540	5080	5080	5080	5080	3
666	20240304	094700	76960300	5080	5080	5080	5080	0
667	20240304	094600	76960300	5080	5080	5080	5080	1
668	20240304	094500	76955220	5040	5070	5070	5040	1364
669	20240304	094400	70050650	5070	5070	5070	5070	0
670	20240304	094300	70050650	5070	5070	5070	5070	2000
671	20240304	094200	59910650	5040	5040	5040	5040	0
672	20240304	094100	59910650	5040	5040	5040	5040	0
673	20240304	094000	59910650	5040	5070	5070	5040	114
674	20240304	093900	59336030	5070	5070	5070	5070	0
675	20240304	093800	59336030	5070	5070	5070	5070	2000
676	20240304	093700	49196030	5070	5070	5070	5070	0
677	20240304	093600	49196030	5070	5070	5070	5070	0
678	20240304	093500	49196030	5070	5070	5070	5070	9
679	20240304	093400	49150400	5070	5070	5070	5070	0
680	20240304	093300	49150400	5070	5050	5070	5050	330
681	20240304	093200	47480710	5040	5030	5040	5030	228
682	20240304	093100	46331890	5040	5040	5040	5040	0
683	20240304	093000	46331890	5040	5040	5040	5040	2
684	20240304	092900	46321810	5020	5020	5020	5020	99
685	20240304	092800	45824830	5030	5030	5030	5030	1
686	20240304	092700	45819800	5020	5030	5030	5020	907
687	20240304	092600	41266550	5020	5020	5020	5020	0
688	20240304	092500	41266550	5020	5040	5040	5020	1188
689	20240304	092400	35287410	5040	5040	5040	5040	0
690	20240304	092300	35287410	5040	5040	5040	5040	274
691	20240304	092200	33906450	5050	5050	5050	5050	5
692	20240304	092100	33881200	5050	5050	5050	5050	1001
693	20240304	092000	28826150	5050	5050	5050	5050	211
694	20240304	091900	27760600	5040	5040	5040	5040	717
695	20240304	091800	24146920	5040	5040	5040	5040	0
696	20240304	091700	24146920	5040	5030	5040	5030	101
697	20240304	091600	23638880	5020	5020	5020	5020	43
698	20240304	091500	23423020	5040	5030	5040	5030	7
699	20240304	091400	23387800	5040	5030	5040	5030	470
700	20240304	091300	21019040	5030	5030	5030	5030	1
701	20240304	091200	21014010	5000	5020	5020	5000	3353
702	20240304	091100	4219000	5040	5010	5040	5010	338
703	20240304	091000	2525590	5040	5040	5040	5040	0
704	20240304	090900	2525590	5040	5040	5040	5040	0
705	20240304	090800	2525590	5040	5040	5040	5040	21
706	20240304	090700	2419750	5020	5020	5020	5020	220
707	20240304	090600	1315350	5050	5050	5050	5050	0
708	20240304	090500	1315350	5050	5050	5050	5050	1
709	20240304	090400	1310300	5020	5020	5020	5020	2
710	20240304	090300	1300260	5050	5050	5050	5050	1
711	20240304	090200	1295210	5020	5020	5020	5020	0
712	20240304	090100	1295210	5020	5070	5070	5020	141
713	20240304	090000	587340	5020	5020	5020	5020	117