KissMeData/308080/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	210300	207770240	4995	4995	4995	4995	3177
3	20240313	210200	207770240	4995	4995	4995	4995	0
4	20240313	210100	207770240	4995	4995	4995	4995	0
5	20240313	210000	207770240	4995	4995	4995	4995	0
6	20240313	205900	207770240	4995	4995	4995	4995	0
7	20240313	205800	207770240	4995	4995	4995	4995	0
8	20240313	205700	207770240	4995	4995	4995	4995	0
9	20240313	205600	207770240	4995	4995	4995	4995	0
10	20240313	205500	207770240	4995	4995	4995	4995	0
11	20240313	205400	207770240	4995	4995	4995	4995	0
12	20240313	205300	207770240	4995	4995	4995	4995	0
13	20240313	205200	207770240	4995	4995	4995	4995	0
14	20240313	205100	207770240	4995	4995	4995	4995	0
15	20240313	205000	207770240	4995	4995	4995	4995	0
16	20240313	204900	207770240	4995	4995	4995	4995	0
17	20240313	204800	207770240	4995	4995	4995	4995	0
18	20240313	204700	207770240	4995	4995	4995	4995	0
19	20240313	204600	207770240	4995	4995	4995	4995	0
20	20240313	204500	207770240	4995	4995	4995	4995	0
21	20240313	204400	207770240	4995	4995	4995	4995	0
22	20240313	204300	207770240	4995	4995	4995	4995	0
23	20240313	204200	207770240	4995	4995	4995	4995	0
24	20240313	204100	207770240	4995	4995	4995	4995	0
25	20240313	204000	207770240	4995	4995	4995	4995	0
26	20240313	203900	207770240	4995	4995	4995	4995	0
27	20240313	203800	207770240	4995	4995	4995	4995	0
28	20240313	203700	207770240	4995	4995	4995	4995	0
29	20240313	203600	207770240	4995	4995	4995	4995	0
30	20240313	203500	207770240	4995	4995	4995	4995	0
31	20240313	203400	207770240	4995	4995	4995	4995	0
32	20240313	203300	207770240	4995	4995	4995	4995	3177
33	20240313	203200	207770240	4995	4995	4995	4995	0
34	20240313	203100	207770240	4995	4995	4995	4995	0
35	20240313	203000	207770240	4995	4995	4995	4995	0
36	20240313	202900	207770240	4995	4995	4995	4995	0
37	20240313	202800	207770240	4995	4995	4995	4995	0
38	20240313	202700	207770240	4995	4995	4995	4995	0
39	20240313	202600	207770240	4995	4995	4995	4995	0
40	20240313	202500	207770240	4995	4995	4995	4995	0
41	20240313	202400	207770240	4995	4995	4995	4995	0
42	20240313	202300	207770240	4995	4995	4995	4995	0
43	20240313	202200	207770240	4995	4995	4995	4995	0
44	20240313	202100	207770240	4995	4995	4995	4995	0
45	20240313	202000	207770240	4995	4995	4995	4995	0
46	20240313	201900	207770240	4995	4995	4995	4995	0
47	20240313	201800	207770240	4995	4995	4995	4995	0
48	20240313	201700	207770240	4995	4995	4995	4995	0
49	20240313	201600	207770240	4995	4995	4995	4995	0
50	20240313	201500	207770240	4995	4995	4995	4995	0
51	20240313	201400	207770240	4995	4995	4995	4995	0
52	20240313	201300	207770240	4995	4995	4995	4995	0
53	20240313	201200	207770240	4995	4995	4995	4995	0
54	20240313	201100	207770240	4995	4995	4995	4995	0
55	20240313	201000	207770240	4995	4995	4995	4995	0
56	20240313	200900	207770240	4995	4995	4995	4995	0
57	20240313	200800	207770240	4995	4995	4995	4995	0
58	20240313	200700	207770240	4995	4995	4995	4995	0
59	20240313	200600	207770240	4995	4995	4995	4995	0
60	20240313	200500	207770240	4995	4995	4995	4995	0
61	20240313	200400	207770240	4995	4995	4995	4995	0
62	20240313	200300	207770240	4995	4995	4995	4995	3177
63	20240313	200200	207770240	4995	4995	4995	4995	0
64	20240313	200100	207770240	4995	4995	4995	4995	0
65	20240313	200000	207770240	4995	4995	4995	4995	0
66	20240313	195900	207770240	4995	4995	4995	4995	0
67	20240313	195800	207770240	4995	4995	4995	4995	0
68	20240313	195700	207770240	4995	4995	4995	4995	0
69	20240313	195600	207770240	4995	4995	4995	4995	0
70	20240313	195500	207770240	4995	4995	4995	4995	0
71	20240313	195400	207770240	4995	4995	4995	4995	0
72	20240313	195300	207770240	4995	4995	4995	4995	0
73	20240313	195200	207770240	4995	4995	4995	4995	0
74	20240313	195100	207770240	4995	4995	4995	4995	0
75	20240313	195000	207770240	4995	4995	4995	4995	0
76	20240313	194900	207770240	4995	4995	4995	4995	0
77	20240313	194800	207770240	4995	4995	4995	4995	0
78	20240313	194700	207770240	4995	4995	4995	4995	0
79	20240313	194600	207770240	4995	4995	4995	4995	0
80	20240313	194500	207770240	4995	4995	4995	4995	0
81	20240313	194400	207770240	4995	4995	4995	4995	0
82	20240313	194300	207770240	4995	4995	4995	4995	0
83	20240313	194200	207770240	4995	4995	4995	4995	0
84	20240313	194100	207770240	4995	4995	4995	4995	0
85	20240313	194000	207770240	4995	4995	4995	4995	0
86	20240313	193900	207770240	4995	4995	4995	4995	0
87	20240313	193800	207770240	4995	4995	4995	4995	0
88	20240313	193700	207770240	4995	4995	4995	4995	0
89	20240313	193600	207770240	4995	4995	4995	4995	0
90	20240313	193500	207770240	4995	4995	4995	4995	0
91	20240313	193400	207770240	4995	4995	4995	4995	0
92	20240313	193300	207770240	4995	4995	4995	4995	3177
93	20240313	193200	207770240	4995	4995	4995	4995	0
94	20240313	193100	207770240	4995	4995	4995	4995	0
95	20240313	193000	207770240	4995	4995	4995	4995	0
96	20240313	192900	207770240	4995	4995	4995	4995	0
97	20240313	192800	207770240	4995	4995	4995	4995	0
98	20240313	192700	207770240	4995	4995	4995	4995	0
99	20240313	192600	207770240	4995	4995	4995	4995	0
100	20240313	192500	207770240	4995	4995	4995	4995	0
101	20240313	192400	207770240	4995	4995	4995	4995	0
102	20240313	192300	207770240	4995	4995	4995	4995	0
103	20240313	192200	207770240	4995	4995	4995	4995	0
104	20240313	192100	207770240	4995	4995	4995	4995	0
105	20240313	192000	207770240	4995	4995	4995	4995	0
106	20240313	191900	207770240	4995	4995	4995	4995	0
107	20240313	191800	207770240	4995	4995	4995	4995	0
108	20240313	191700	207770240	4995	4995	4995	4995	0
109	20240313	191600	207770240	4995	4995	4995	4995	0
110	20240313	191500	207770240	4995	4995	4995	4995	0
111	20240313	191400	207770240	4995	4995	4995	4995	0
112	20240313	191300	207770240	4995	4995	4995	4995	0
113	20240313	191200	207770240	4995	4995	4995	4995	0
114	20240313	191100	207770240	4995	4995	4995	4995	0
115	20240313	191000	207770240	4995	4995	4995	4995	0
116	20240313	190900	207770240	4995	4995	4995	4995	0
117	20240313	190800	207770240	4995	4995	4995	4995	0
118	20240313	190700	207770240	4995	4995	4995	4995	0
119	20240313	190600	207770240	4995	4995	4995	4995	0
120	20240313	190500	207770240	4995	4995	4995	4995	0
121	20240313	190400	207770240	4995	4995	4995	4995	0
122	20240313	190300	207770240	4995	4995	4995	4995	3177
123	20240313	190200	207770240	4995	4995	4995	4995	0
124	20240313	190100	207770240	4995	4995	4995	4995	0
125	20240313	190000	207770240	4995	4995	4995	4995	0
126	20240313	185900	207770240	4995	4995	4995	4995	0
127	20240313	185800	207770240	4995	4995	4995	4995	0
128	20240313	185700	207770240	4995	4995	4995	4995	0
129	20240313	185600	207770240	4995	4995	4995	4995	0
130	20240313	185500	207770240	4995	4995	4995	4995	0
131	20240313	185400	207770240	4995	4995	4995	4995	0
132	20240313	185300	207770240	4995	4995	4995	4995	0
133	20240313	185200	207770240	4995	4995	4995	4995	0
134	20240313	185100	207770240	4995	4995	4995	4995	0
135	20240313	185000	207770240	4995	4995	4995	4995	0
136	20240313	184900	207770240	4995	4995	4995	4995	0
137	20240313	184800	207770240	4995	4995	4995	4995	0
138	20240313	184700	207770240	4995	4995	4995	4995	0
139	20240313	184600	207770240	4995	4995	4995	4995	0
140	20240313	184500	207770240	4995	4995	4995	4995	0
141	20240313	184400	207770240	4995	4995	4995	4995	0
142	20240313	184300	207770240	4995	4995	4995	4995	0
143	20240313	184200	207770240	4995	4995	4995	4995	0
144	20240313	184100	207770240	4995	4995	4995	4995	0
145	20240313	184000	207770240	4995	4995	4995	4995	0
146	20240313	183900	207770240	4995	4995	4995	4995	0
147	20240313	183800	207770240	4995	4995	4995	4995	0
148	20240313	183700	207770240	4995	4995	4995	4995	0
149	20240313	183600	207770240	4995	4995	4995	4995	0
150	20240313	183500	207770240	4995	4995	4995	4995	0
151	20240313	183400	207770240	4995	4995	4995	4995	0
152	20240313	183300	207770240	4995	4995	4995	4995	3177
153	20240313	183200	207770240	4995	4995	4995	4995	0
154	20240313	183100	207770240	4995	4995	4995	4995	0
155	20240313	183000	207770240	4995	4995	4995	4995	0
156	20240313	182900	207770240	4995	4995	4995	4995	0
157	20240313	182800	207770240	4995	4995	4995	4995	0
158	20240313	182700	207770240	4995	4995	4995	4995	0
159	20240313	182600	207770240	4995	4995	4995	4995	0
160	20240313	182500	207770240	4995	4995	4995	4995	0
161	20240313	182400	207770240	4995	4995	4995	4995	0
162	20240313	182300	207770240	4995	4995	4995	4995	0
163	20240313	182200	207770240	4995	4995	4995	4995	0
164	20240313	182100	207770240	4995	4995	4995	4995	0
165	20240313	182000	207770240	4995	4995	4995	4995	0
166	20240313	181900	207770240	4995	4995	4995	4995	0
167	20240313	181800	207770240	4995	4995	4995	4995	0
168	20240313	181700	207770240	4995	4995	4995	4995	0
169	20240313	181600	207770240	4995	4995	4995	4995	0
170	20240313	181500	207770240	4995	4995	4995	4995	0
171	20240313	181400	207770240	4995	4995	4995	4995	0
172	20240313	181300	207770240	4995	4995	4995	4995	0
173	20240313	181200	207770240	4995	4995	4995	4995	0
174	20240313	181100	207770240	4995	4995	4995	4995	0
175	20240313	181000	207770240	4995	4995	4995	4995	0
176	20240313	180900	207770240	4995	4995	4995	4995	0
177	20240313	180800	207770240	4995	4995	4995	4995	0
178	20240313	180700	207770240	4995	4995	4995	4995	0
179	20240313	180600	207770240	4995	4995	4995	4995	0
180	20240313	180500	207770240	4995	4995	4995	4995	0
181	20240313	180400	207770240	4995	4995	4995	4995	0
182	20240313	180300	207770240	4995	4995	4995	4995	3177
183	20240313	180200	207770240	4995	4995	4995	4995	0
184	20240313	180100	207770240	4995	4995	4995	4995	0
185	20240313	180000	207770240	4995	4995	4995	4995	0
186	20240313	175900	207770240	4995	4995	4995	4995	0
187	20240313	175800	207770240	4995	4995	4995	4995	0
188	20240313	175700	207770240	4995	4995	4995	4995	0
189	20240313	175600	207770240	4995	4995	4995	4995	0
190	20240313	175500	207770240	4995	4995	4995	4995	0
191	20240313	175400	207770240	4995	4995	4995	4995	0
192	20240313	175300	207770240	4995	4995	4995	4995	0
193	20240313	175200	207770240	4995	4995	4995	4995	0
194	20240313	175100	207770240	4995	4995	4995	4995	0
195	20240313	175000	207770240	4995	4995	4995	4995	0
196	20240313	174900	207770240	4995	4995	4995	4995	0
197	20240313	174800	207770240	4995	4995	4995	4995	0
198	20240313	174700	207770240	4995	4995	4995	4995	0
199	20240313	174600	207770240	4995	4995	4995	4995	0
200	20240313	174500	207770240	4995	4995	4995	4995	0
201	20240313	174400	207770240	4995	4995	4995	4995	0
202	20240313	174300	207770240	4995	4995	4995	4995	0
203	20240313	174200	207770240	4995	4995	4995	4995	0
204	20240313	174100	207770240	4995	4995	4995	4995	0
205	20240313	174000	207770240	4995	4995	4995	4995	0
206	20240313	173900	207770240	4995	4995	4995	4995	0
207	20240313	173800	207770240	4995	4995	4995	4995	0
208	20240313	173700	207770240	4995	4995	4995	4995	0
209	20240313	173600	207770240	4995	4995	4995	4995	0
210	20240313	173500	207770240	4995	4995	4995	4995	0
211	20240313	173400	207770240	4995	4995	4995	4995	0
212	20240313	173300	207770240	4995	4995	4995	4995	3177
213	20240313	173200	207770240	4995	4995	4995	4995	0
214	20240313	173100	207770240	4995	4995	4995	4995	0
215	20240313	173000	207770240	4995	4995	4995	4995	0
216	20240313	172900	207770240	4995	4995	4995	4995	0
217	20240313	172800	207770240	4995	4995	4995	4995	0
218	20240313	172700	207770240	4995	4995	4995	4995	0
219	20240313	172600	207770240	4995	4995	4995	4995	0
220	20240313	172500	207770240	4995	4995	4995	4995	0
221	20240313	172400	207770240	4995	4995	4995	4995	0
222	20240313	172300	207770240	4995	4995	4995	4995	0
223	20240313	172200	207770240	4995	4995	4995	4995	0
224	20240313	172100	207770240	4995	4995	4995	4995	0
225	20240313	172000	207770240	4995	4995	4995	4995	0
226	20240313	171900	207770240	4995	4995	4995	4995	0
227	20240313	171800	207770240	4995	4995	4995	4995	0
228	20240313	171700	207770240	4995	4995	4995	4995	0
229	20240313	171600	207770240	4995	4995	4995	4995	0
230	20240313	171500	207770240	4995	4995	4995	4995	0
231	20240313	171400	207770240	4995	4995	4995	4995	0
232	20240313	171300	207770240	4995	4995	4995	4995	0
233	20240313	171200	207770240	4995	4995	4995	4995	0
234	20240313	171100	207770240	4995	4995	4995	4995	0
235	20240313	171000	207770240	4995	4995	4995	4995	0
236	20240313	170900	207770240	4995	4995	4995	4995	0
237	20240313	170800	207770240	4995	4995	4995	4995	0
238	20240313	170700	207770240	4995	4995	4995	4995	0
239	20240313	170600	207770240	4995	4995	4995	4995	0
240	20240313	170500	207770240	4995	4995	4995	4995	0
241	20240313	170400	207770240	4995	4995	4995	4995	0
242	20240313	170300	207770240	4995	4995	4995	4995	3177
243	20240313	170200	207770240	4995	4995	4995	4995	0
244	20240313	170100	207770240	4995	4995	4995	4995	0
245	20240313	170000	207770240	4995	4995	4995	4995	0
246	20240313	165900	207770240	4995	4995	4995	4995	0
247	20240313	165800	207770240	4995	4995	4995	4995	0
248	20240313	165700	207770240	4995	4995	4995	4995	0
249	20240313	165600	207770240	4995	4995	4995	4995	0
250	20240313	165500	207770240	4995	4995	4995	4995	0
251	20240313	165400	207770240	4995	4995	4995	4995	0
252	20240313	165300	207770240	4995	4995	4995	4995	0
253	20240313	165200	207770240	4995	4995	4995	4995	0
254	20240313	165100	207770240	4995	4995	4995	4995	0
255	20240313	165000	207770240	4995	4995	4995	4995	0
256	20240313	164900	207770240	4995	4995	4995	4995	0
257	20240313	164800	207770240	4995	4995	4995	4995	0
258	20240313	164700	207770240	4995	4995	4995	4995	0
259	20240313	164600	207770240	4995	4995	4995	4995	0
260	20240313	164500	207770240	4995	4995	4995	4995	0
261	20240313	164400	207770240	4995	4995	4995	4995	0
262	20240313	164300	207770240	4995	4995	4995	4995	0
263	20240313	164200	207770240	4995	4995	4995	4995	0
264	20240313	164100	207770240	4995	4995	4995	4995	0
265	20240313	164000	207770240	4995	4995	4995	4995	0
266	20240313	163900	207770240	4995	4995	4995	4995	0
267	20240313	163800	207770240	4995	4995	4995	4995	0
268	20240313	163700	207770240	4995	4995	4995	4995	0
269	20240313	163600	207770240	4995	4995	4995	4995	0
270	20240313	163500	207770240	4995	4995	4995	4995	0
271	20240313	163400	207770240	4995	4995	4995	4995	0
272	20240313	163300	207770240	4995	4995	4995	4995	3177
273	20240313	163200	207770240	4995	4995	4995	4995	0
274	20240313	163100	207770240	4995	4995	4995	4995	0
275	20240313	163000	207770240	4995	4995	4995	4995	0
276	20240313	162900	207770240	4995	4995	4995	4995	0
277	20240313	162800	207770240	4995	4995	4995	4995	0
278	20240313	162700	207770240	4995	4995	4995	4995	0
279	20240313	162600	207770240	4995	4995	4995	4995	0
280	20240313	162500	207770240	4995	4995	4995	4995	0
281	20240313	162400	207770240	4995	4995	4995	4995	0
282	20240313	162300	207770240	4995	4995	4995	4995	0
283	20240313	162200	207770240	4995	4995	4995	4995	0
284	20240313	162100	207770240	4995	4995	4995	4995	0
285	20240313	162000	207770240	4995	4995	4995	4995	0
286	20240313	161900	207770240	4995	4995	4995	4995	0
287	20240313	161800	207770240	4995	4995	4995	4995	0
288	20240313	161700	207770240	4995	4995	4995	4995	0
289	20240313	161600	207770240	4995	4995	4995	4995	0
290	20240313	161500	207770240	4995	4995	4995	4995	0
291	20240313	161400	207770240	4995	4995	4995	4995	0
292	20240313	161300	207770240	4995	4995	4995	4995	0
293	20240313	161200	207770240	4995	4995	4995	4995	0
294	20240313	161100	207770240	4995	4995	4995	4995	0
295	20240313	161000	207770240	4995	4995	4995	4995	0
296	20240313	160900	207770240	4995	4995	4995	4995	0
297	20240313	160800	207770240	4995	4995	4995	4995	0
298	20240313	160700	207770240	4995	4995	4995	4995	0
299	20240313	160600	207770240	4995	4995	4995	4995	0
300	20240313	160500	207770240	4995	4995	4995	4995	0
301	20240313	160400	207770240	4995	4995	4995	4995	0
302	20240313	160300	207770240	4995	4995	4995	4995	3177
303	20240313	160200	207770240	4995	4995	4995	4995	0
304	20240313	160100	207770240	4995	4995	4995	4995	0
305	20240313	160000	207770240	4995	4995	4995	4995	0
306	20240313	155900	207770240	4995	4995	4995	4995	0
307	20240313	155800	207770240	4995	4995	4995	4995	0
308	20240313	155700	207770240	4995	4995	4995	4995	0
309	20240313	155600	207770240	4995	4995	4995	4995	0
310	20240313	155500	207770240	4995	4995	4995	4995	0
311	20240313	155400	207770240	4995	4995	4995	4995	0
312	20240313	155300	207770240	4995	4995	4995	4995	0
313	20240313	155200	207770240	4995	4995	4995	4995	0
314	20240313	155100	207770240	4995	4995	4995	4995	0
315	20240313	155000	207770240	4995	4995	4995	4995	0
316	20240313	154900	207770240	4995	4995	4995	4995	0
317	20240313	154800	207770240	4995	4995	4995	4995	0
318	20240313	154700	207770240	4995	4995	4995	4995	0
319	20240313	154600	207770240	4995	4995	4995	4995	0
320	20240313	154500	207770240	4995	4995	4995	4995	0
321	20240313	154400	207770240	4995	4995	4995	4995	0
322	20240313	154300	207770240	4995	4995	4995	4995	0
323	20240313	154200	207770240	4995	4995	4995	4995	0
324	20240313	154100	207770240	4995	4995	4995	4995	0
325	20240313	154000	207770240	4995	4995	4995	4995	0
326	20240313	153900	207770240	4995	4995	4995	4995	0
327	20240313	153800	207770240	4995	4995	4995	4995	0
328	20240313	153700	207770240	4995	4995	4995	4995	0
329	20240313	153600	207770240	4995	4995	4995	4995	0
330	20240313	153500	207770240	4995	4995	4995	4995	0
331	20240313	153400	207770240	4995	4995	4995	4995	0
332	20240313	153300	207770240	4995	4995	4995	4995	3177
333	20240313	153200	207770240	4995	4995	4995	4995	0
334	20240313	153100	207770240	4995	4995	4995	4995	0
335	20240313	153000	207770240	4995	4995	4995	4995	3177
336	20240313	152900	191901125	5030	5030	5030	5030	0
337	20240313	152800	191901125	5030	5030	5030	5030	0
338	20240313	152700	191901125	5030	5030	5030	5030	0
339	20240313	152600	191901125	5030	5030	5030	5030	0
340	20240313	152500	191901125	5030	5030	5030	5030	0
341	20240313	152400	191901125	5030	5030	5030	5030	0
342	20240313	152300	191901125	5030	5030	5030	5030	0
343	20240313	152200	191901125	5030	5030	5030	5030	0
344	20240313	152100	191901125	5030	5030	5030	5030	0
345	20240313	152000	191901125	5030	5030	5030	5030	0
346	20240313	151900	191901125	5030	5030	5030	5030	0
347	20240313	151800	191901125	5030	5020	5030	5020	3
348	20240313	151700	191886045	5030	5030	5030	5030	1
349	20240313	151600	191881015	4995	5030	5030	4995	1405
350	20240313	151500	184858205	5000	5000	5000	5000	512
351	20240313	151400	182298205	5000	5000	5000	5000	0
352	20240313	151300	182298205	5000	5000	5000	5000	520
353	20240313	151200	179698205	5030	5030	5030	5030	2
354	20240313	151100	179688145	5040	5040	5040	5040	0
355	20240313	151000	179688145	5040	5040	5040	5040	0
356	20240313	150900	179688145	5040	5040	5040	5040	0
357	20240313	150800	179688145	5040	5040	5040	5040	0
358	20240313	150700	179688145	5040	5040	5040	5040	0
359	20240313	150600	179688145	5040	5040	5040	5040	0
360	20240313	150500	179688145	5040	5040	5040	5040	0
361	20240313	150400	179688145	5040	5040	5040	5040	0
362	20240313	150300	179688145	5040	5040	5040	5040	0
363	20240313	150200	179688145	5040	5040	5040	5040	0
364	20240313	150100	179688145	5040	5040	5040	5040	0
365	20240313	150000	179688145	5040	5040	5040	5040	0
366	20240313	145900	179688145	5040	5040	5040	5040	0
367	20240313	145800	179688145	5040	5040	5040	5040	0
368	20240313	145700	179688145	5040	5040	5040	5040	0
369	20240313	145600	179688145	5040	5010	5040	5010	2407
370	20240313	145500	167617035	5000	5010	5010	5000	770
371	20240313	145400	163766105	5040	5040	5040	5040	0
372	20240313	145300	163766105	5040	5040	5040	5040	0
373	20240313	145200	163766105	5040	5040	5040	5040	0
374	20240313	145100	163766105	5040	5040	5040	5040	0
375	20240313	145000	163766105	5040	5040	5040	5040	0
376	20240313	144900	163766105	5040	5040	5040	5040	0
377	20240313	144800	163766105	5040	5040	5040	5040	0
378	20240313	144700	163766105	5040	5040	5040	5040	0
379	20240313	144600	163766105	5040	5040	5040	5040	0
380	20240313	144500	163766105	5040	5040	5040	5040	1
381	20240313	144400	163761065	5040	5040	5040	5040	0
382	20240313	144300	163761065	5040	5040	5040	5040	0
383	20240313	144200	163761065	5040	5040	5040	5040	0
384	20240313	144100	163761065	5040	5040	5040	5040	0
385	20240313	144000	163761065	5040	5010	5040	5010	511
386	20240313	143900	161197915	4995	4995	4995	4995	0
387	20240313	143800	161197915	4995	4995	4995	4995	4
388	20240313	143700	161177935	5010	5010	5010	5010	0
389	20240313	143600	161177935	5010	5010	5010	5010	0
390	20240313	143500	161177935	5010	5010	5010	5010	20
391	20240313	143400	161077735	5020	5020	5020	5020	0
392	20240313	143300	161077735	5020	5020	5020	5020	0
393	20240313	143200	161077735	5020	5020	5020	5020	0
394	20240313	143100	161077735	5020	5020	5020	5020	0
395	20240313	143000	161077735	5020	5020	5020	5020	0
396	20240313	142900	161077735	5020	5010	5020	5010	300
397	20240313	142800	159571935	5000	5020	5020	4990	1771
398	20240313	142700	150712760	5010	5010	5010	5010	13
399	20240313	142600	150647630	5010	5020	5020	5000	34
400	20240313	142500	150477420	5020	5010	5020	5010	404
401	20240313	142400	148450540	5020	5020	5020	5020	0
402	20240313	142300	148450540	5020	5020	5020	5020	0
403	20240313	142200	148450540	5020	5020	5020	5020	0
404	20240313	142100	148450540	5020	5020	5020	5020	0
405	20240313	142000	148450540	5020	5020	5020	5020	0
406	20240313	141900	148450540	5020	5020	5020	5020	0
407	20240313	141800	148450540	5020	5020	5020	5020	0
408	20240313	141700	148450540	5020	5020	5020	5020	10
409	20240313	141600	148400340	5010	5010	5010	5010	138
410	20240313	141500	147708960	5010	5010	5010	5010	0
411	20240313	141400	147708960	5010	5010	5010	5010	0
412	20240313	141300	147708960	5010	5010	5010	5010	0
413	20240313	141200	147708960	5010	5010	5010	5010	0
414	20240313	141100	147708960	5010	5010	5010	5010	0
415	20240313	141000	147708960	5010	5010	5010	5010	100
416	20240313	140900	147207960	5010	5010	5010	5010	0
417	20240313	140800	147207960	5010	5010	5010	5010	0
418	20240313	140700	147207960	5010	5010	5010	5010	10
419	20240313	140600	147157860	5010	5010	5010	5010	0
420	20240313	140500	147157860	5010	5010	5010	5010	0
421	20240313	140400	147157860	5010	5010	5010	5010	0
422	20240313	140300	147157860	5010	5010	5010	5010	0
423	20240313	140200	147157860	5010	5010	5010	5010	0
424	20240313	140100	147157860	5010	5010	5010	5010	0
425	20240313	140000	147157860	5010	5010	5010	5010	1
426	20240313	135900	147152850	4990	4990	4990	4990	0
427	20240313	135800	147152850	4990	4990	4990	4985	1172
428	20240313	135700	141305520	5010	5010	5010	5010	0
429	20240313	135600	141305520	5010	5010	5010	5010	0
430	20240313	135500	141305520	5010	5000	5010	5000	20
431	20240313	135400	141205340	5000	5000	5000	5000	0
432	20240313	135300	141205340	5000	5000	5000	5000	0
433	20240313	135200	141205340	5000	5000	5000	5000	0
434	20240313	135100	141205340	5000	5000	5000	5000	25
435	20240313	135000	141080340	5000	5000	5000	5000	0
436	20240313	134900	141080340	5000	5000	5000	5000	0
437	20240313	134800	141080340	5000	5000	5000	5000	0
438	20240313	134700	141080340	5000	5000	5000	5000	0
439	20240313	134600	141080340	5000	5000	5000	5000	0
440	20240313	134500	141080340	5000	5000	5000	5000	0
441	20240313	134400	141080340	5000	5000	5000	5000	0
442	20240313	134300	141080340	5000	5000	5000	5000	1
443	20240313	134200	141075340	4995	4995	4995	4995	1
444	20240313	134100	141070345	4995	4995	4995	4995	0
445	20240313	134000	141070345	4995	4995	4995	4995	0
446	20240313	133900	141070345	4995	4995	4995	4995	0
447	20240313	133800	141070345	4995	4995	4995	4995	10
448	20240313	133700	141020395	4995	4995	4995	4995	0
449	20240313	133600	141020395	4995	4995	4995	4995	5
450	20240313	133500	140995420	4970	4980	4985	4970	3010
451	20240313	133400	126017375	4980	4980	4980	4980	4
452	20240313	133300	125997455	4980	4985	4985	4980	117
453	20240313	133200	125414785	4990	4990	4990	4990	10
454	20240313	133100	125364885	4985	4985	4985	4985	0
455	20240313	133000	125364885	4985	4985	4985	4985	0
456	20240313	132900	125364885	4985	4985	4985	4985	0
457	20240313	132800	125364885	4985	4985	4985	4985	0
458	20240313	132700	125364885	4985	4985	4985	4985	0
459	20240313	132600	125364885	4985	4985	4985	4980	22
460	20240313	132500	125255220	4985	4985	4985	4985	5
461	20240313	132400	125230295	4990	4980	4990	4980	47
462	20240313	132300	124995945	4985	4985	4985	4980	310
463	20240313	132200	123450630	4985	4990	4990	4985	23
464	20240313	132100	123335970	4990	4985	4990	4985	45
465	20240313	132000	123111520	4985	4990	4990	4985	570
466	20240313	131900	120270065	4985	4985	4985	4985	0
467	20240313	131800	120270065	4985	4985	4985	4985	0
468	20240313	131700	120270065	4985	4985	4985	4985	0
469	20240313	131600	120270065	4985	4995	4995	4985	2004
470	20240313	131500	110265900	4995	4995	4995	4995	0
471	20240313	131400	110265900	4995	4995	4995	4995	0
472	20240313	131300	110265900	4995	4995	4995	4995	0
473	20240313	131200	110265900	4995	5000	5000	4995	653
474	20240313	131100	107001015	5000	5000	5000	5000	0
475	20240313	131000	107001015	5000	5000	5000	5000	0
476	20240313	130900	107001015	5000	5000	5000	5000	2
477	20240313	130800	106991015	5020	5020	5020	5020	0
478	20240313	130700	106991015	5020	5020	5020	5020	0
479	20240313	130600	106991015	5020	5020	5020	5020	0
480	20240313	130500	106991015	5020	5020	5020	5020	0
481	20240313	130400	106991015	5020	5020	5020	5020	0
482	20240313	130300	106991015	5020	5020	5020	5020	0
483	20240313	130200	106991015	5020	5020	5020	5020	0
484	20240313	130100	106991015	5020	5020	5020	5020	0
485	20240313	130000	106991015	5020	5020	5020	5020	0
486	20240313	125900	106991015	5020	5020	5020	5020	0
487	20240313	125800	106991015	5020	5020	5020	5020	0
488	20240313	125700	106991015	5020	5020	5020	5020	0
489	20240313	125600	106991015	5020	5020	5020	5020	0
490	20240313	125500	106991015	5020	5020	5020	5020	0
491	20240313	125400	106991015	5020	5020	5020	5020	3
492	20240313	125300	106975955	5000	5000	5000	5000	0
493	20240313	125200	106975955	5000	5000	5000	5000	0
494	20240313	125100	106975955	5000	5000	5000	5000	0
495	20240313	125000	106975955	5000	5000	5000	5000	0
496	20240313	124900	106975955	5000	5000	5000	5000	0
497	20240313	124800	106975955	5000	5000	5000	5000	0
498	20240313	124700	106975955	5000	5000	5000	5000	0
499	20240313	124600	106975955	5000	5000	5000	5000	21
500	20240313	124500	106870955	5020	5020	5020	5020	0
501	20240313	124400	106870955	5020	5020	5020	5020	60
502	20240313	124300	106569755	5020	5020	5020	5020	0
503	20240313	124200	106569755	5020	5020	5020	5020	3
504	20240313	124100	106554695	5000	5000	5000	5000	0
505	20240313	124000	106554695	5000	5000	5000	5000	0
506	20240313	123900	106554695	5000	5000	5000	5000	0
507	20240313	123800	106554695	5000	5000	5000	5000	0
508	20240313	123700	106554695	5000	5000	5000	5000	50
509	20240313	123600	106304695	5010	5010	5010	5010	0
510	20240313	123500	106304695	5010	5010	5010	5010	284
511	20240313	123400	104881855	5020	5020	5020	5020	0
512	20240313	123300	104881855	5020	5020	5020	5020	0
513	20240313	123200	104881855	5020	5020	5020	5020	2
514	20240313	123100	104871815	5020	5020	5020	5020	0
515	20240313	123000	104871815	5020	5020	5020	5020	0
516	20240313	122900	104871815	5020	5020	5020	5020	0
517	20240313	122800	104871815	5020	5020	5020	5020	1600
518	20240313	122700	96839815	5010	5010	5010	5010	41
519	20240313	122600	96634405	5000	5000	5000	5000	0
520	20240313	122500	96634405	5000	5000	5000	5000	0
521	20240313	122400	96634405	5000	5000	5000	5000	0
522	20240313	122300	96634405	5000	5000	5000	5000	0
523	20240313	122200	96634405	5000	5000	5000	5000	0
524	20240313	122100	96634405	5000	5000	5000	5000	0
525	20240313	122000	96634405	5000	5000	5000	5000	0
526	20240313	121900	96634405	5000	5000	5000	5000	45
527	20240313	121800	96409405	5010	5010	5010	5010	621
528	20240313	121700	93298195	5010	5010	5010	5010	282
529	20240313	121600	91885375	5010	5010	5010	5010	512
530	20240313	121500	89320255	5010	5010	5010	5010	0
531	20240313	121400	89320255	5010	5010	5010	5010	0
532	20240313	121300	89320255	5010	5010	5010	5010	0
533	20240313	121200	89320255	5010	5010	5010	5010	256
534	20240313	121100	88037695	5000	5000	5000	5000	0
535	20240313	121000	88037695	5000	5000	5000	5000	0
536	20240313	120900	88037695	5000	5000	5000	5000	0
537	20240313	120800	88037695	5000	5000	5000	5000	2
538	20240313	120700	88027695	4995	4995	4995	4995	2
539	20240313	120600	88017705	5000	5000	5000	4995	31
540	20240313	120500	87862830	4995	4995	4995	4995	24
541	20240313	120400	87742950	4995	5000	5000	4995	1786
542	20240313	120300	78818670	5000	5010	5010	5000	217
543	20240313	120200	77731670	5010	5000	5010	5000	288
544	20240313	120100	76288810	5010	5010	5010	5010	0
545	20240313	120000	76288810	5010	5010	5010	5010	591
546	20240313	115900	73327900	5040	5040	5040	5040	0
547	20240313	115800	73327900	5040	5040	5040	5040	0
548	20240313	115700	73327900	5040	5040	5040	5040	0
549	20240313	115600	73327900	5040	5040	5040	5040	2
550	20240313	115500	73317820	5040	5040	5040	5040	1
551	20240313	115400	73312780	5020	5020	5020	5020	0
552	20240313	115300	73312780	5020	5020	5020	5020	66
553	20240313	115200	72981460	5020	5020	5020	5020	0
554	20240313	115100	72981460	5020	5020	5020	5020	0
555	20240313	115000	72981460	5020	5020	5020	5020	0
556	20240313	114900	72981460	5020	5020	5020	5020	0
557	20240313	114800	72981460	5020	5020	5020	5020	440
558	20240313	114700	70772660	5020	5020	5020	5020	0
559	20240313	114600	70772660	5020	5020	5020	5020	0
560	20240313	114500	70772660	5020	5020	5020	5020	32
561	20240313	114400	70612020	5020	5020	5020	5020	2
562	20240313	114300	70601980	5020	5020	5020	5020	0
563	20240313	114200	70601980	5020	5020	5020	5020	0
564	20240313	114100	70601980	5020	5020	5020	5020	0
565	20240313	114000	70601980	5020	5020	5020	5020	0
566	20240313	113900	70601980	5020	5020	5020	5020	0
567	20240313	113800	70601980	5020	5020	5020	5020	0
568	20240313	113700	70601980	5020	5020	5020	5020	3
569	20240313	113600	70586920	5050	5050	5050	5050	0
570	20240313	113500	70586920	5050	5050	5050	5050	0
571	20240313	113400	70586920	5050	5050	5050	5050	2
572	20240313	113300	70576820	5030	5030	5030	5030	0
573	20240313	113200	70576820	5030	5030	5030	5030	0
574	20240313	113100	70576820	5030	5030	5030	5030	0
575	20240313	113000	70576820	5030	5030	5030	5030	0
576	20240313	112900	70576820	5030	5030	5030	5030	0
577	20240313	112800	70576820	5030	5030	5030	5030	0
578	20240313	112700	70576820	5030	5030	5030	5030	551
579	20240313	112600	67805290	5030	5030	5030	5030	0
580	20240313	112500	67805290	5030	5030	5030	5030	0
581	20240313	112400	67805290	5030	5030	5030	5030	1
582	20240313	112300	67800260	5030	5030	5030	5030	0
583	20240313	112200	67800260	5030	5030	5030	5030	1
584	20240313	112100	67795230	5020	5020	5020	5020	0
585	20240313	112000	67795230	5020	5020	5020	5020	0
586	20240313	111900	67795230	5020	5020	5020	5020	0
587	20240313	111800	67795230	5020	5020	5020	5020	0
588	20240313	111700	67795230	5020	5020	5020	5020	37
589	20240313	111600	67609490	5030	5030	5030	5030	0
590	20240313	111500	67609490	5030	5030	5030	5030	0
591	20240313	111400	67609490	5030	5030	5030	5030	0
592	20240313	111300	67609490	5030	5030	5030	5030	10
593	20240313	111200	67559190	5030	5030	5030	5030	1
594	20240313	111100	67554160	5050	5050	5050	5050	0
595	20240313	111000	67554160	5050	5050	5050	5050	0
596	20240313	110900	67554160	5050	5050	5050	5050	0
597	20240313	110800	67554160	5050	5050	5050	5050	0
598	20240313	110700	67554160	5050	5050	5050	5050	1
599	20240313	110600	67549110	5030	5030	5030	5030	0
600	20240313	110500	67549110	5030	5030	5030	5030	954
601	20240313	110400	62750490	5030	5030	5030	5030	0
602	20240313	110300	62750490	5030	5020	5030	5020	30
603	20240313	110200	62599670	5020	5020	5020	5020	2
604	20240313	110100	62589630	5020	5020	5020	5020	12
605	20240313	110000	62529390	5030	5030	5030	5030	0
606	20240313	105900	62529390	5030	5030	5030	5030	40
607	20240313	105800	62328190	5020	5020	5020	5020	0
608	20240313	105700	62328190	5020	5020	5020	5020	0
609	20240313	105600	62328190	5020	5020	5020	5020	233
610	20240313	105500	61158530	5030	5030	5030	5030	0
611	20240313	105400	61158530	5030	5030	5030	5030	0
612	20240313	105300	61158530	5030	5030	5030	5030	0
613	20240313	105200	61158530	5030	5030	5030	5030	1
614	20240313	105100	61153500	5010	5010	5010	5010	30
615	20240313	105000	61003200	5010	5010	5010	5010	0
616	20240313	104900	61003200	5010	5010	5010	5010	0
617	20240313	104800	61003200	5010	5010	5010	5010	0
618	20240313	104700	61003200	5010	5010	5010	5010	2
619	20240313	104600	60993180	5020	5020	5020	5020	0
620	20240313	104500	60993180	5020	5020	5020	5020	0
621	20240313	104400	60993180	5020	5020	5020	5020	72
622	20240313	104300	60631740	5020	5020	5020	5020	28
623	20240313	104200	60491180	5020	5020	5020	5020	57
624	20240313	104100	60205040	5020	5020	5020	5020	0
625	20240313	104000	60205040	5020	5020	5020	5020	20
626	20240313	103900	60104640	5020	5020	5020	5020	248
627	20240313	103800	58859680	5020	5020	5020	5020	0
628	20240313	103700	58859680	5020	5020	5020	5020	50
629	20240313	103600	58608680	5020	5020	5020	5020	0
630	20240313	103500	58608680	5020	5020	5020	5020	0
631	20240313	103400	58608680	5020	5020	5020	5020	4
632	20240313	103300	58588600	5020	5020	5020	5020	20
633	20240313	103200	58488200	5010	5010	5010	5010	0
634	20240313	103100	58488200	5010	5010	5010	5010	0
635	20240313	103000	58488200	5010	5010	5010	5010	2
636	20240313	102900	58478180	5010	5010	5010	5010	0
637	20240313	102800	58478180	5010	5010	5010	5010	0
638	20240313	102700	58478180	5010	5010	5010	5010	0
639	20240313	102600	58478180	5010	5020	5020	5010	21
640	20240313	102500	58372860	5020	5010	5020	5010	275
641	20240313	102400	56994910	5010	5010	5010	5010	0
642	20240313	102300	56994910	5010	5020	5020	5010	17
643	20240313	102200	56909670	5000	5020	5020	5000	207
644	20240313	102100	55874510	5000	5020	5020	5000	160
645	20240313	102000	55073720	5030	5030	5030	5030	2
646	20240313	101900	55063660	5030	5030	5030	5030	8
647	20240313	101800	55023420	5030	5030	5030	5030	10
648	20240313	101700	54973120	5030	5030	5030	5030	0
649	20240313	101600	54973120	5030	5030	5030	5030	4
650	20240313	101500	54953000	5020	5030	5030	5020	92
651	20240313	101400	54491100	5030	5030	5030	5030	13
652	20240313	101300	54425710	5030	5030	5030	5030	7
653	20240313	101200	54390500	5040	5040	5040	5040	1
654	20240313	101100	54385460	5060	5060	5060	5060	0
655	20240313	101000	54385460	5060	5050	5060	5050	13
656	20240313	100900	54319800	5060	5050	5060	5050	11
657	20240313	100800	54264240	5060	5050	5060	5050	11
658	20240313	100700	54208680	5020	5020	5020	5020	322
659	20240313	100600	52592240	5030	5030	5030	5030	545
660	20240313	100500	49850890	5040	5040	5040	5040	100
661	20240313	100400	49346890	5060	5060	5060	5060	1
662	20240313	100300	49341830	5000	5040	5040	5000	900
663	20240313	100200	44835820	5040	5040	5040	5040	0
664	20240313	100100	44835820	5040	5040	5040	5040	44
665	20240313	100000	44614060	5010	5010	5010	5010	0
666	20240313	095900	44614060	5010	5050	5050	5010	166
667	20240313	095800	43781530	5050	5050	5050	5050	24
668	20240313	095700	43660330	5050	5050	5050	5050	14
669	20240313	095600	43589630	5060	5050	5060	5050	31
670	20240313	095500	43432930	5050	5050	5050	5050	274
671	20240313	095400	42049230	5050	5050	5050	5050	1616
672	20240313	095300	33888430	5050	5050	5050	5050	801
673	20240313	095200	29843380	5060	5030	5060	5030	330
674	20240313	095100	28183180	5030	5060	5060	5030	2006
675	20240313	095000	18088330	5070	5070	5070	5070	0
676	20240313	094900	18088330	5070	5070	5070	5070	0
677	20240313	094800	18088330	5070	5070	5070	5070	20
678	20240313	094700	17986930	5080	5080	5080	5080	0
679	20240313	094600	17986930	5080	5080	5080	5080	0
680	20240313	094500	17986930	5080	5080	5080	5080	0
681	20240313	094400	17986930	5080	5070	5080	5070	7
682	20240313	094300	17951430	5060	5070	5070	5060	19
683	20240313	094200	17855280	5080	5060	5080	5060	168
684	20240313	094100	17004970	5060	5060	5060	5060	355
685	20240313	094000	15208670	5060	5060	5060	5060	7
686	20240313	093900	15173250	5060	5060	5060	5060	0
687	20240313	093800	15173250	5060	5060	5060	5060	1
688	20240313	093700	15168190	5040	5040	5040	5040	0
689	20240313	093600	15168190	5040	5040	5040	5040	2
690	20240313	093500	15158110	5030	5030	5030	5030	7
691	20240313	093400	15122900	5030	5040	5040	5030	1544
692	20240313	093300	7349180	5040	5040	5040	5040	20
693	20240313	093200	7248380	5040	5040	5040	5040	40
694	20240313	093100	7046780	5040	5040	5040	5040	435
695	20240313	093000	4854380	5040	5040	5040	5040	210
696	20240313	092900	3795980	5040	5040	5040	5040	200
697	20240313	092800	2787980	5040	5040	5040	5040	0
698	20240313	092700	2787980	5040	5040	5040	5040	0
699	20240313	092600	2787980	5040	5030	5040	5030	17
700	20240313	092500	2702370	5030	5030	5030	5030	6
701	20240313	092400	2672190	5040	5040	5040	5040	156
702	20240313	092300	1885950	5040	5040	5040	5040	0
703	20240313	092200	1885950	5040	5040	5040	5040	1
704	20240313	092100	1880910	5040	5040	5040	5040	9
705	20240313	092000	1835550	5050	5050	5050	5050	0
706	20240313	091900	1835550	5050	5050	5050	5050	239
707	20240313	091800	628600	5050	5050	5050	5050	2
708	20240313	091700	618500	5050	5050	5050	5050	0
709	20240313	091600	618500	5050	5050	5050	5050	10
710	20240313	091500	568000	5040	5040	5040	5040	0
711	20240313	091400	568000	5040	5040	5040	5040	0
712	20240313	091300	568000	5040	5040	5040	5040	0
713	20240313	091200	568000	5040	5040	5040	5040	0
714	20240313	091100	568000	5040	5040	5040	5040	20
715	20240313	091000	467200	5090	5070	5090	5070	26
716	20240313	090900	335320	5050	5050	5050	5050	0
717	20240313	090800	335320	5050	5050	5050	5050	2
718	20240313	090700	325220	5090	5090	5090	5090	0
719	20240313	090600	325220	5090	5090	5090	5060	27
720	20240313	090500	187860	5090	5090	5090	5090	6
721	20240313	090400	157320	5090	5080	5090	5080	5
722	20240313	090300	131880	5070	5070	5070	5070	7
723	20240313	090200	96390	5060	5060	5100	5060	4
724	20240313	090100	76110	5070	5100	5100	5070	13
725	20240313	090000	10170	5080	5090	5090	5080	2