KissMeData/066130/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	194200	113532465	4985	4985	4985	4985	3211
3	20240305	194100	113532465	4985	4985	4985	4985	0
4	20240305	194000	113532465	4985	4985	4985	4985	0
5	20240305	193900	113532465	4985	4985	4985	4985	0
6	20240305	193800	113532465	4985	4985	4985	4985	0
7	20240305	193700	113532465	4985	4985	4985	4985	0
8	20240305	193600	113532465	4985	4985	4985	4985	0
9	20240305	193500	113532465	4985	4985	4985	4985	0
10	20240305	193400	113532465	4985	4985	4985	4985	0
11	20240305	193300	113532465	4985	4985	4985	4985	0
12	20240305	193200	113532465	4985	4985	4985	4985	0
13	20240305	193100	113532465	4985	4985	4985	4985	0
14	20240305	193000	113532465	4985	4985	4985	4985	0
15	20240305	192900	113532465	4985	4985	4985	4985	0
16	20240305	192800	113532465	4985	4985	4985	4985	0
17	20240305	192700	113532465	4985	4985	4985	4985	0
18	20240305	192600	113532465	4985	4985	4985	4985	0
19	20240305	192500	113532465	4985	4985	4985	4985	0
20	20240305	192400	113532465	4985	4985	4985	4985	0
21	20240305	192300	113532465	4985	4985	4985	4985	0
22	20240305	192200	113532465	4985	4985	4985	4985	0
23	20240305	192100	113532465	4985	4985	4985	4985	0
24	20240305	192000	113532465	4985	4985	4985	4985	0
25	20240305	191900	113532465	4985	4985	4985	4985	0
26	20240305	191800	113532465	4985	4985	4985	4985	0
27	20240305	191700	113532465	4985	4985	4985	4985	0
28	20240305	191600	113532465	4985	4985	4985	4985	0
29	20240305	191500	113532465	4985	4985	4985	4985	0
30	20240305	191400	113532465	4985	4985	4985	4985	0
31	20240305	191300	113532465	4985	4985	4985	4985	0
32	20240305	191200	113532465	4985	4985	4985	4985	3211
33	20240305	191100	113532465	4985	4985	4985	4985	0
34	20240305	191000	113532465	4985	4985	4985	4985	0
35	20240305	190900	113532465	4985	4985	4985	4985	0
36	20240305	190800	113532465	4985	4985	4985	4985	0
37	20240305	190700	113532465	4985	4985	4985	4985	0
38	20240305	190600	113532465	4985	4985	4985	4985	0
39	20240305	190500	113532465	4985	4985	4985	4985	0
40	20240305	190400	113532465	4985	4985	4985	4985	0
41	20240305	190300	113532465	4985	4985	4985	4985	0
42	20240305	190200	113532465	4985	4985	4985	4985	0
43	20240305	190100	113532465	4985	4985	4985	4985	0
44	20240305	190000	113532465	4985	4985	4985	4985	0
45	20240305	185900	113532465	4985	4985	4985	4985	0
46	20240305	185800	113532465	4985	4985	4985	4985	0
47	20240305	185700	113532465	4985	4985	4985	4985	0
48	20240305	185600	113532465	4985	4985	4985	4985	0
49	20240305	185500	113532465	4985	4985	4985	4985	0
50	20240305	185400	113532465	4985	4985	4985	4985	0
51	20240305	185300	113532465	4985	4985	4985	4985	0
52	20240305	185200	113532465	4985	4985	4985	4985	0
53	20240305	185100	113532465	4985	4985	4985	4985	0
54	20240305	185000	113532465	4985	4985	4985	4985	0
55	20240305	184900	113532465	4985	4985	4985	4985	0
56	20240305	184800	113532465	4985	4985	4985	4985	0
57	20240305	184700	113532465	4985	4985	4985	4985	0
58	20240305	184600	113532465	4985	4985	4985	4985	0
59	20240305	184500	113532465	4985	4985	4985	4985	0
60	20240305	184400	113532465	4985	4985	4985	4985	0
61	20240305	184300	113532465	4985	4985	4985	4985	0
62	20240305	184200	113532465	4985	4985	4985	4985	3211
63	20240305	184100	113532465	4985	4985	4985	4985	0
64	20240305	184000	113532465	4985	4985	4985	4985	0
65	20240305	183900	113532465	4985	4985	4985	4985	0
66	20240305	183800	113532465	4985	4985	4985	4985	0
67	20240305	183700	113532465	4985	4985	4985	4985	0
68	20240305	183600	113532465	4985	4985	4985	4985	0
69	20240305	183500	113532465	4985	4985	4985	4985	0
70	20240305	183400	113532465	4985	4985	4985	4985	0
71	20240305	183300	113532465	4985	4985	4985	4985	0
72	20240305	183200	113532465	4985	4985	4985	4985	0
73	20240305	183100	113532465	4985	4985	4985	4985	0
74	20240305	183000	113532465	4985	4985	4985	4985	0
75	20240305	182900	113532465	4985	4985	4985	4985	0
76	20240305	182800	113532465	4985	4985	4985	4985	0
77	20240305	182700	113532465	4985	4985	4985	4985	0
78	20240305	182600	113532465	4985	4985	4985	4985	0
79	20240305	182500	113532465	4985	4985	4985	4985	0
80	20240305	182400	113532465	4985	4985	4985	4985	0
81	20240305	182300	113532465	4985	4985	4985	4985	0
82	20240305	182200	113532465	4985	4985	4985	4985	0
83	20240305	182100	113532465	4985	4985	4985	4985	0
84	20240305	182000	113532465	4985	4985	4985	4985	0
85	20240305	181900	113532465	4985	4985	4985	4985	0
86	20240305	181800	113532465	4985	4985	4985	4985	0
87	20240305	181700	113532465	4985	4985	4985	4985	0
88	20240305	181600	113532465	4985	4985	4985	4985	0
89	20240305	181500	113532465	4985	4985	4985	4985	0
90	20240305	181400	113532465	4985	4985	4985	4985	0
91	20240305	181300	113532465	4985	4985	4985	4985	0
92	20240305	181200	113532465	4985	4985	4985	4985	3211
93	20240305	181100	113532465	4985	4985	4985	4985	0
94	20240305	181000	113532465	4985	4985	4985	4985	0
95	20240305	180900	113532465	4985	4985	4985	4985	0
96	20240305	180800	113532465	4985	4985	4985	4985	0
97	20240305	180700	113532465	4985	4985	4985	4985	0
98	20240305	180600	113532465	4985	4985	4985	4985	0
99	20240305	180500	113532465	4985	4985	4985	4985	0
100	20240305	180400	113532465	4985	4985	4985	4985	0
101	20240305	180300	113532465	4985	4985	4985	4985	0
102	20240305	180200	113532465	4985	4985	4985	4985	0
103	20240305	180100	113532465	4985	4985	4985	4985	0
104	20240305	180000	113532465	4985	4985	4985	4985	0
105	20240305	175900	113532465	4985	4985	4985	4985	0
106	20240305	175800	113532465	4985	4985	4985	4985	0
107	20240305	175700	113532465	4985	4985	4985	4985	0
108	20240305	175600	113532465	4985	4985	4985	4985	0
109	20240305	175500	113532465	4985	4985	4985	4985	0
110	20240305	175400	113532465	4985	4985	4985	4985	0
111	20240305	175300	113532465	4985	4985	4985	4985	0
112	20240305	175200	113532465	4985	4985	4985	4985	0
113	20240305	175100	113532465	4985	4985	4985	4985	0
114	20240305	175000	113532465	4985	4985	4985	4985	0
115	20240305	174900	113532465	4985	4985	4985	4985	0
116	20240305	174800	113532465	4985	4985	4985	4985	0
117	20240305	174700	113532465	4985	4985	4985	4985	0
118	20240305	174600	113532465	4985	4985	4985	4985	0
119	20240305	174500	113532465	4985	4985	4985	4985	0
120	20240305	174400	113532465	4985	4985	4985	4985	0
121	20240305	174300	113532465	4985	4985	4985	4985	0
122	20240305	174200	113532465	4985	4985	4985	4985	3211
123	20240305	174100	113532465	4985	4985	4985	4985	0
124	20240305	174000	113532465	4985	4985	4985	4985	0
125	20240305	173900	113532465	4985	4985	4985	4985	0
126	20240305	173800	113532465	4985	4985	4985	4985	0
127	20240305	173700	113532465	4985	4985	4985	4985	0
128	20240305	173600	113532465	4985	4985	4985	4985	0
129	20240305	173500	113532465	4985	4985	4985	4985	0
130	20240305	173400	113532465	4985	4985	4985	4985	0
131	20240305	173300	113532465	4985	4985	4985	4985	0
132	20240305	173200	113532465	4985	4985	4985	4985	0
133	20240305	173100	113532465	4985	4985	4985	4985	0
134	20240305	173000	113532465	4985	4985	4985	4985	0
135	20240305	172900	113532465	4985	4985	4985	4985	0
136	20240305	172800	113532465	4985	4985	4985	4985	0
137	20240305	172700	113532465	4985	4985	4985	4985	0
138	20240305	172600	113532465	4985	4985	4985	4985	0
139	20240305	172500	113532465	4985	4985	4985	4985	0
140	20240305	172400	113532465	4985	4985	4985	4985	0
141	20240305	172300	113532465	4985	4985	4985	4985	0
142	20240305	172200	113532465	4985	4985	4985	4985	0
143	20240305	172100	113532465	4985	4985	4985	4985	0
144	20240305	172000	113532465	4985	4985	4985	4985	0
145	20240305	171900	113532465	4985	4985	4985	4985	0
146	20240305	171800	113532465	4985	4985	4985	4985	0
147	20240305	171700	113532465	4985	4985	4985	4985	0
148	20240305	171600	113532465	4985	4985	4985	4985	0
149	20240305	171500	113532465	4985	4985	4985	4985	0
150	20240305	171400	113532465	4985	4985	4985	4985	0
151	20240305	171300	113532465	4985	4985	4985	4985	0
152	20240305	171200	113532465	4985	4985	4985	4985	3211
153	20240305	171100	113532465	4985	4985	4985	4985	0
154	20240305	171000	113532465	4985	4985	4985	4985	0
155	20240305	170900	113532465	4985	4985	4985	4985	0
156	20240305	170800	113532465	4985	4985	4985	4985	0
157	20240305	170700	113532465	4985	4985	4985	4985	0
158	20240305	170600	113532465	4985	4985	4985	4985	0
159	20240305	170500	113532465	4985	4985	4985	4985	0
160	20240305	170400	113532465	4985	4985	4985	4985	0
161	20240305	170300	113532465	4985	4985	4985	4985	0
162	20240305	170200	113532465	4985	4985	4985	4985	0
163	20240305	170100	113532465	4985	4985	4985	4985	0
164	20240305	170000	113532465	4985	4985	4985	4985	0
165	20240305	165900	113532465	4985	4985	4985	4985	0
166	20240305	165800	113532465	4985	4985	4985	4985	0
167	20240305	165700	113532465	4985	4985	4985	4985	0
168	20240305	165600	113532465	4985	4985	4985	4985	0
169	20240305	165500	113532465	4985	4985	4985	4985	0
170	20240305	165400	113532465	4985	4985	4985	4985	0
171	20240305	165300	113532465	4985	4985	4985	4985	0
172	20240305	165200	113532465	4985	4985	4985	4985	0
173	20240305	165100	113532465	4985	4985	4985	4985	0
174	20240305	165000	113532465	4985	4985	4985	4985	0
175	20240305	164900	113532465	4985	4985	4985	4985	0
176	20240305	164800	113532465	4985	4985	4985	4985	0
177	20240305	164700	113532465	4985	4985	4985	4985	0
178	20240305	164600	113532465	4985	4985	4985	4985	0
179	20240305	164500	113532465	4985	4985	4985	4985	0
180	20240305	164400	113532465	4985	4985	4985	4985	0
181	20240305	164300	113532465	4985	4985	4985	4985	0
182	20240305	164200	113532465	4985	4985	4985	4985	3211
183	20240305	164100	113532465	4985	4985	4985	4985	0
184	20240305	164000	113532465	4985	4985	4985	4985	0
185	20240305	163900	113532465	4985	4985	4985	4985	0
186	20240305	163800	113532465	4985	4985	4985	4985	0
187	20240305	163700	113532465	4985	4985	4985	4985	0
188	20240305	163600	113532465	4985	4985	4985	4985	0
189	20240305	163500	113532465	4985	4985	4985	4985	0
190	20240305	163400	113532465	4985	4985	4985	4985	0
191	20240305	163300	113532465	4985	4985	4985	4985	0
192	20240305	163200	113532465	4985	4985	4985	4985	0
193	20240305	163100	113532465	4985	4985	4985	4985	0
194	20240305	163000	113532465	4985	4985	4985	4985	0
195	20240305	162900	113532465	4985	4985	4985	4985	0
196	20240305	162800	113532465	4985	4985	4985	4985	0
197	20240305	162700	113532465	4985	4985	4985	4985	0
198	20240305	162600	113532465	4985	4985	4985	4985	0
199	20240305	162500	113532465	4985	4985	4985	4985	0
200	20240305	162400	113532465	4985	4985	4985	4985	0
201	20240305	162300	113532465	4985	4985	4985	4985	0
202	20240305	162200	113532465	4985	4985	4985	4985	0
203	20240305	162100	113532465	4985	4985	4985	4985	0
204	20240305	162000	113532465	4985	4985	4985	4985	0
205	20240305	161900	113532465	4985	4985	4985	4985	0
206	20240305	161800	113532465	4985	4985	4985	4985	0
207	20240305	161700	113532465	4985	4985	4985	4985	0
208	20240305	161600	113532465	4985	4985	4985	4985	0
209	20240305	161500	113532465	4985	4985	4985	4985	0
210	20240305	161400	113532465	4985	4985	4985	4985	0
211	20240305	161300	113532465	4985	4985	4985	4985	0
212	20240305	161200	113532465	4985	4985	4985	4985	3211
213	20240305	161100	113532465	4985	4985	4985	4985	0
214	20240305	161000	113532465	4985	4985	4985	4985	0
215	20240305	160900	113532465	4985	4985	4985	4985	0
216	20240305	160800	113532465	4985	4985	4985	4985	0
217	20240305	160700	113532465	4985	4985	4985	4985	0
218	20240305	160600	113532465	4985	4985	4985	4985	0
219	20240305	160500	113532465	4985	4985	4985	4985	0
220	20240305	160400	113532465	4985	4985	4985	4985	0
221	20240305	160300	113532465	4985	4985	4985	4985	0
222	20240305	160200	113532465	4985	4985	4985	4985	0
223	20240305	160100	113532465	4985	4985	4985	4985	0
224	20240305	160000	113532465	4985	4985	4985	4985	0
225	20240305	155900	113532465	4985	4985	4985	4985	0
226	20240305	155800	113532465	4985	4985	4985	4985	0
227	20240305	155700	113532465	4985	4985	4985	4985	0
228	20240305	155600	113532465	4985	4985	4985	4985	0
229	20240305	155500	113532465	4985	4985	4985	4985	0
230	20240305	155400	113532465	4985	4985	4985	4985	0
231	20240305	155300	113532465	4985	4985	4985	4985	0
232	20240305	155200	113532465	4985	4985	4985	4985	0
233	20240305	155100	113532465	4985	4985	4985	4985	0
234	20240305	155000	113532465	4985	4985	4985	4985	0
235	20240305	154900	113532465	4985	4985	4985	4985	0
236	20240305	154800	113532465	4985	4985	4985	4985	0
237	20240305	154700	113532465	4985	4985	4985	4985	0
238	20240305	154600	113532465	4985	4985	4985	4985	0
239	20240305	154500	113532465	4985	4985	4985	4985	0
240	20240305	154400	113532465	4985	4985	4985	4985	0
241	20240305	154300	113532465	4985	4985	4985	4985	0
242	20240305	154200	113532465	4985	4985	4985	4985	3211
243	20240305	154100	113532465	4985	4985	4985	4985	0
244	20240305	154000	113532465	4985	4985	4985	4985	0
245	20240305	153900	113532465	4985	4985	4985	4985	0
246	20240305	153800	113532465	4985	4985	4985	4985	0
247	20240305	153700	113532465	4985	4985	4985	4985	0
248	20240305	153600	113532465	4985	4985	4985	4985	0
249	20240305	153500	113532465	4985	4985	4985	4985	0
250	20240305	153400	113532465	4985	4985	4985	4985	0
251	20240305	153300	113532465	4985	4985	4985	4985	0
252	20240305	153200	113532465	4985	4985	4985	4985	0
253	20240305	153100	113532465	4985	4985	4985	4985	0
254	20240305	153000	113532465	4985	4985	4985	4985	3211
255	20240305	152900	97525630	4995	4995	4995	4995	0
256	20240305	152800	97525630	4995	4995	4995	4995	0
257	20240305	152700	97525630	4995	4995	4995	4995	0
258	20240305	152600	97525630	4995	4995	4995	4995	0
259	20240305	152500	97525630	4995	4995	4995	4995	0
260	20240305	152400	97525630	4995	4995	4995	4995	0
261	20240305	152300	97525630	4995	4995	4995	4995	0
262	20240305	152200	97525630	4995	4995	4995	4995	0
263	20240305	152100	97525630	4995	4995	4995	4995	0
264	20240305	152000	97525630	4995	4995	4995	4995	0
265	20240305	151900	97525630	4995	4995	4995	4995	1
266	20240305	151800	97520635	4995	4990	4995	4990	6
267	20240305	151700	97490670	4995	4995	4995	4995	5
268	20240305	151600	97465695	4995	4995	4995	4995	0
269	20240305	151500	97465695	4995	4995	4995	4995	5
270	20240305	151400	97440720	4995	4995	4995	4995	45
271	20240305	151300	97215945	5000	5000	5000	5000	0
272	20240305	151200	97215945	5000	5000	5000	5000	0
273	20240305	151100	97215945	5000	5000	5000	5000	0
274	20240305	151000	97215945	5000	5000	5000	5000	90
275	20240305	150900	96765945	5000	5000	5000	5000	0
276	20240305	150800	96765945	5000	4995	5000	4995	8
277	20240305	150700	96725980	5000	5010	5010	5000	195
278	20240305	150600	95750680	5010	5010	5010	5010	38
279	20240305	150500	95560300	5000	5000	5000	5000	0
280	20240305	150400	95560300	5000	5000	5000	5000	0
281	20240305	150300	95560300	5000	5000	5000	5000	300
282	20240305	150200	94060300	5000	5000	5000	5000	0
283	20240305	150100	94060300	5000	5000	5000	5000	0
284	20240305	150000	94060300	5000	5000	5000	5000	0
285	20240305	145900	94060300	5000	5000	5000	5000	20
286	20240305	145800	93960300	5000	5000	5000	5000	0
287	20240305	145700	93960300	5000	5000	5000	5000	0
288	20240305	145600	93960300	5000	5000	5000	5000	0
289	20240305	145500	93960300	5000	5000	5000	5000	0
290	20240305	145400	93960300	5000	5000	5000	5000	0
291	20240305	145300	93960300	5000	5000	5000	5000	0
292	20240305	145200	93960300	5000	5000	5000	5000	0
293	20240305	145100	93960300	5000	5000	5000	5000	0
294	20240305	145000	93960300	5000	5000	5000	5000	0
295	20240305	144900	93960300	5000	5000	5000	5000	0
296	20240305	144800	93960300	5000	5000	5000	5000	8
297	20240305	144700	93920300	5000	5000	5000	5000	0
298	20240305	144600	93920300	5000	5000	5000	5000	0
299	20240305	144500	93920300	5000	5000	5000	5000	0
300	20240305	144400	93920300	5000	5000	5000	5000	0
301	20240305	144300	93920300	5000	5000	5000	5000	0
302	20240305	144200	93920300	5000	5000	5000	5000	0
303	20240305	144100	93920300	5000	5000	5000	5000	0
304	20240305	144000	93920300	5000	5000	5000	5000	95
305	20240305	143900	93445300	5000	5010	5010	5000	7
306	20240305	143800	93410290	5010	5010	5010	5010	0
307	20240305	143700	93410290	5010	5010	5010	5010	0
308	20240305	143600	93410290	5010	5010	5010	5010	0
309	20240305	143500	93410290	5010	5010	5010	5010	0
310	20240305	143400	93410290	5010	5010	5010	5010	0
311	20240305	143300	93410290	5010	5010	5010	5010	0
312	20240305	143200	93410290	5010	5010	5010	5010	2
313	20240305	143100	93400270	5010	5010	5010	4990	185
314	20240305	143000	92477075	4990	5010	5010	4990	188
315	20240305	142900	91538530	4995	4995	4995	4995	0
316	20240305	142800	91538530	4995	4995	4995	4995	0
317	20240305	142700	91538530	4995	4995	4995	4995	0
318	20240305	142600	91538530	4995	4995	4995	4995	0
319	20240305	142500	91538530	4995	4995	4995	4995	0
320	20240305	142400	91538530	4995	4995	4995	4995	0
321	20240305	142300	91538530	4995	4995	4995	4995	0
322	20240305	142200	91538530	4995	4995	4995	4995	0
323	20240305	142100	91538530	4995	4995	4995	4995	1
324	20240305	142000	91533535	4990	4990	4990	4990	0
325	20240305	141900	91533535	4990	4995	4995	4990	831
326	20240305	141800	87386745	4995	5000	5000	4995	1587
327	20240305	141700	79459470	5010	5010	5010	5010	0
328	20240305	141600	79459470	5010	5010	5010	5010	4
329	20240305	141500	79439430	5010	5010	5010	5010	1
330	20240305	141400	79434420	5000	5000	5000	5000	0
331	20240305	141300	79434420	5000	5000	5000	5000	0
332	20240305	141200	79434420	5000	5000	5000	5000	0
333	20240305	141100	79434420	5000	5000	5000	5000	0
334	20240305	141000	79434420	5000	5020	5020	5000	1676
335	20240305	140900	71038600	5040	5040	5040	5040	0
336	20240305	140800	71038600	5040	5040	5040	5040	0
337	20240305	140700	71038600	5040	5040	5040	5040	0
338	20240305	140600	71038600	5040	5040	5040	5040	0
339	20240305	140500	71038600	5040	5040	5040	5040	0
340	20240305	140400	71038600	5040	5040	5040	5040	0
341	20240305	140300	71038600	5040	5040	5040	5040	0
342	20240305	140200	71038600	5040	5040	5040	5040	0
343	20240305	140100	71038600	5040	5040	5040	5040	0
344	20240305	140000	71038600	5040	5040	5040	5040	0
345	20240305	135900	71038600	5040	5040	5040	5040	0
346	20240305	135800	71038600	5040	5040	5040	5040	0
347	20240305	135700	71038600	5040	5040	5040	5040	0
348	20240305	135600	71038600	5040	5040	5040	5040	0
349	20240305	135500	71038600	5040	5040	5040	5040	0
350	20240305	135400	71038600	5040	5040	5040	5040	0
351	20240305	135300	71038600	5040	5040	5040	5040	0
352	20240305	135200	71038600	5040	5040	5040	5040	0
353	20240305	135100	71038600	5040	5040	5040	5040	0
354	20240305	135000	71038600	5040	5040	5040	5040	0
355	20240305	134900	71038600	5040	5040	5040	5040	0
356	20240305	134800	71038600	5040	5040	5040	5040	0
357	20240305	134700	71038600	5040	5040	5040	5040	0
358	20240305	134600	71038600	5040	5040	5040	5040	0
359	20240305	134500	71038600	5040	5040	5040	5040	130
360	20240305	134400	70383400	5040	5040	5040	5040	0
361	20240305	134300	70383400	5040	5040	5040	5040	0
362	20240305	134200	70383400	5040	5040	5040	5040	0
363	20240305	134100	70383400	5040	5040	5040	5040	8
364	20240305	134000	70343080	5030	5030	5030	5030	459
365	20240305	133900	68034310	5020	5020	5020	5020	0
366	20240305	133800	68034310	5020	5020	5020	5020	0
367	20240305	133700	68034310	5020	5020	5020	5020	0
368	20240305	133600	68034310	5020	5020	5020	5020	380
369	20240305	133500	66126710	5020	5020	5020	5020	0
370	20240305	133400	66126710	5020	5020	5020	5020	0
371	20240305	133300	66126710	5020	5020	5020	5020	0
372	20240305	133200	66126710	5020	5020	5020	5020	0
373	20240305	133100	66126710	5020	5020	5020	5020	5
374	20240305	133000	66101610	5020	5020	5020	5020	4
375	20240305	132900	66081530	5040	5040	5040	5040	2
376	20240305	132800	66071450	5040	5040	5040	5040	0
377	20240305	132700	66071450	5040	5040	5040	5040	0
378	20240305	132600	66071450	5040	5040	5040	5040	0
379	20240305	132500	66071450	5040	5040	5040	5040	0
380	20240305	132400	66071450	5040	5040	5040	5040	0
381	20240305	132300	66071450	5040	5040	5040	5040	0
382	20240305	132200	66071450	5040	5040	5040	5040	0
383	20240305	132100	66071450	5040	5040	5040	5040	0
384	20240305	132000	66071450	5040	5040	5040	5040	1
385	20240305	131900	66066410	5020	5020	5020	5020	0
386	20240305	131800	66066410	5020	5020	5020	5020	126
387	20240305	131700	65433890	5020	5020	5020	5020	0
388	20240305	131600	65433890	5020	5020	5020	5020	0
389	20240305	131500	65433890	5020	5020	5020	5020	0
390	20240305	131400	65433890	5020	5020	5020	5020	0
391	20240305	131300	65433890	5020	5020	5020	5020	0
392	20240305	131200	65433890	5020	5020	5020	5020	0
393	20240305	131100	65433890	5020	5020	5020	5020	0
394	20240305	131000	65433890	5020	5020	5020	5020	0
395	20240305	130900	65433890	5020	5020	5020	5020	0
396	20240305	130800	65433890	5020	5020	5020	5020	0
397	20240305	130700	65433890	5020	5020	5020	5020	1
398	20240305	130600	65428870	5020	5020	5020	5020	73
399	20240305	130500	65062410	5020	5020	5020	5020	0
400	20240305	130400	65062410	5020	5020	5020	5020	23
401	20240305	130300	64946950	5030	5030	5030	5030	218
402	20240305	130200	63850410	5050	5050	5050	5050	0
403	20240305	130100	63850410	5050	5050	5050	5050	0
404	20240305	130000	63850410	5050	5050	5050	5050	0
405	20240305	125900	63850410	5050	5050	5050	5050	0
406	20240305	125800	63850410	5050	5050	5050	5050	0
407	20240305	125700	63850410	5050	5050	5050	5050	0
408	20240305	125600	63850410	5050	5050	5050	5050	1
409	20240305	125500	63845360	5050	5050	5050	5050	0
410	20240305	125400	63845360	5050	5050	5050	5050	0
411	20240305	125300	63845360	5050	5050	5050	5050	0
412	20240305	125200	63845360	5050	5050	5050	5050	0
413	20240305	125100	63845360	5050	5050	5050	5050	0
414	20240305	125000	63845360	5050	5050	5050	5050	0
415	20240305	124900	63845360	5050	5050	5050	5050	0
416	20240305	124800	63845360	5050	5050	5050	5050	0
417	20240305	124700	63845360	5050	5050	5050	5050	0
418	20240305	124600	63845360	5050	5050	5050	5050	0
419	20240305	124500	63845360	5050	5050	5050	5050	1
420	20240305	124400	63840310	5050	5050	5050	5050	0
421	20240305	124300	63840310	5050	5050	5050	5050	0
422	20240305	124200	63840310	5050	5050	5050	5050	0
423	20240305	124100	63840310	5050	5050	5050	5050	0
424	20240305	124000	63840310	5050	5050	5050	5050	0
425	20240305	123900	63840310	5050	5050	5050	5050	0
426	20240305	123800	63840310	5050	5050	5050	5050	0
427	20240305	123700	63840310	5050	5050	5050	5050	0
428	20240305	123600	63840310	5050	5050	5050	5050	0
429	20240305	123500	63840310	5050	5050	5050	5050	1
430	20240305	123400	63835260	5050	5050	5050	5050	0
431	20240305	123300	63835260	5050	5050	5050	5050	0
432	20240305	123200	63835260	5050	5050	5050	5050	0
433	20240305	123100	63835260	5050	5050	5050	5050	105
434	20240305	123000	63305010	5050	5050	5050	5050	3
435	20240305	122900	63289860	5050	5030	5050	5030	22
436	20240305	122800	63179160	5030	5030	5030	5030	425
437	20240305	122700	61041410	5030	5030	5030	5030	15
438	20240305	122600	60965960	5020	5020	5020	5020	4
439	20240305	122500	60945880	5030	5030	5030	5030	0
440	20240305	122400	60945880	5030	5030	5030	5030	0
441	20240305	122300	60945880	5030	5030	5030	5030	0
442	20240305	122200	60945880	5030	5030	5030	5030	9
443	20240305	122100	60900610	5030	5030	5030	5030	0
444	20240305	122000	60900610	5030	5030	5030	5030	0
445	20240305	121900	60900610	5030	5030	5030	5030	20
446	20240305	121800	60800010	5030	5030	5030	5030	5
447	20240305	121700	60774860	5020	5030	5030	5020	11
448	20240305	121600	60719620	5020	5020	5020	5020	0
449	20240305	121500	60719620	5020	5020	5020	5020	15
450	20240305	121400	60644320	5020	5020	5020	5020	0
451	20240305	121300	60644320	5020	5020	5020	5020	22
452	20240305	121200	60533880	5030	5030	5030	5030	0
453	20240305	121100	60533880	5030	5030	5030	5030	0
454	20240305	121000	60533880	5030	5030	5030	5030	0
455	20240305	120900	60533880	5030	5030	5030	5030	0
456	20240305	120800	60533880	5030	5030	5030	5030	0
457	20240305	120700	60533880	5030	5030	5030	5030	0
458	20240305	120600	60533880	5030	5030	5030	5030	0
459	20240305	120500	60533880	5030	5030	5030	5030	33
460	20240305	120400	60367890	5030	5030	5030	5030	0
461	20240305	120300	60367890	5030	5030	5030	5030	0
462	20240305	120200	60367890	5030	5030	5030	5030	0
463	20240305	120100	60367890	5030	5030	5030	5030	0
464	20240305	120000	60367890	5030	5030	5030	5030	0
465	20240305	115900	60367890	5030	5030	5030	5030	0
466	20240305	115800	60367890	5030	5030	5030	5030	0
467	20240305	115700	60367890	5030	5010	5030	5010	196
468	20240305	115600	59385910	5010	5010	5010	5010	0
469	20240305	115500	59385910	5010	5010	5010	5010	3
470	20240305	115400	59370880	5020	5020	5020	5020	12
471	20240305	115300	59310640	5030	5030	5030	5030	0
472	20240305	115200	59310640	5030	5030	5030	5030	0
473	20240305	115100	59310640	5030	5030	5030	5030	0
474	20240305	115000	59310640	5030	5030	5030	5030	0
475	20240305	114900	59310640	5030	5030	5030	5030	0
476	20240305	114800	59310640	5030	5020	5030	5020	76
477	20240305	114700	58928380	5010	5010	5010	5010	0
478	20240305	114600	58928380	5010	5010	5010	5010	500
479	20240305	114500	56423380	5010	5010	5010	5010	1
480	20240305	114400	56418370	5010	5010	5010	5010	0
481	20240305	114300	56418370	5010	5010	5010	5010	0
482	20240305	114200	56418370	5010	5010	5010	5010	0
483	20240305	114100	56418370	5010	5010	5010	5010	0
484	20240305	114000	56418370	5010	5010	5010	5010	0
485	20240305	113900	56418370	5010	5010	5010	5010	0
486	20240305	113800	56418370	5010	5010	5010	5010	0
487	20240305	113700	56418370	5010	5010	5010	5010	0
488	20240305	113600	56418370	5010	5010	5010	5010	101
489	20240305	113500	55912360	5010	5010	5010	5010	0
490	20240305	113400	55912360	5010	5010	5010	5010	0
491	20240305	113300	55912360	5010	5010	5010	5010	0
492	20240305	113200	55912360	5010	5010	5010	5010	357
493	20240305	113100	54123790	5010	5010	5010	5010	0
494	20240305	113000	54123790	5010	5010	5010	5010	0
495	20240305	112900	54123790	5010	5010	5010	5010	20
496	20240305	112800	54023590	5030	5030	5030	5030	0
497	20240305	112700	54023590	5030	5030	5030	5030	0
498	20240305	112600	54023590	5030	5030	5030	5030	0
499	20240305	112500	54023590	5030	5030	5030	5030	0
500	20240305	112400	54023590	5030	5030	5030	5030	0
501	20240305	112300	54023590	5030	5030	5030	5030	0
502	20240305	112200	54023590	5030	5030	5030	5030	0
503	20240305	112100	54023590	5030	5030	5030	5030	0
504	20240305	112000	54023590	5030	5020	5030	5020	37
505	20240305	111900	53837840	5020	5020	5020	5020	1
506	20240305	111800	53832820	4995	4995	4995	4995	0
507	20240305	111700	53832820	4995	4995	4995	4995	0
508	20240305	111600	53832820	4995	4995	4995	4995	0
509	20240305	111500	53832820	4995	4995	4995	4995	0
510	20240305	111400	53832820	4995	4995	4995	4995	0
511	20240305	111300	53832820	4995	4995	4995	4995	0
512	20240305	111200	53832820	4995	4995	4995	4995	0
513	20240305	111100	53832820	4995	4995	4995	4995	0
514	20240305	111000	53832820	4995	5000	5000	4995	12
515	20240305	110900	53772840	5010	5010	5010	5010	0
516	20240305	110800	53772840	5010	5010	5010	5010	0
517	20240305	110700	53772840	5010	5010	5010	5010	0
518	20240305	110600	53772840	5010	5010	5010	5010	0
519	20240305	110500	53772840	5010	5010	5010	5010	0
520	20240305	110400	53772840	5010	5010	5010	5010	0
521	20240305	110300	53772840	5010	5010	5010	5010	0
522	20240305	110200	53772840	5010	5010	5010	5010	0
523	20240305	110100	53772840	5010	5000	5010	5000	138
524	20240305	110000	53081490	4995	4995	4995	4995	0
525	20240305	105900	53081490	4995	4995	5020	4995	227
526	20240305	105800	51947500	4995	5000	5000	4995	30
527	20240305	105700	51797600	4995	4995	4995	4995	0
528	20240305	105600	51797600	4995	4995	4995	4995	0
529	20240305	105500	51797600	4995	4995	4995	4995	0
530	20240305	105400	51797600	4995	4995	4995	4995	0
531	20240305	105300	51797600	4995	4995	4995	4995	0
532	20240305	105200	51797600	4995	5030	5030	4995	1108
533	20240305	105100	46256255	5030	5030	5030	5030	0
534	20240305	105000	46256255	5030	5030	5030	5030	0
535	20240305	104900	46256255	5030	5030	5030	5030	0
536	20240305	104800	46256255	5030	5030	5030	5030	5
537	20240305	104700	46231105	5020	5000	5020	5000	102
538	20240305	104600	45720665	5000	5000	5000	5000	0
539	20240305	104500	45720665	5000	5000	5000	5000	0
540	20240305	104400	45720665	5000	5000	5000	5000	0
541	20240305	104300	45720665	5000	5000	5000	5000	0
542	20240305	104200	45720665	5000	5000	5000	5000	0
543	20240305	104100	45720665	5000	5000	5000	5000	572
544	20240305	104000	42860665	5010	5020	5020	5010	478
545	20240305	103900	40464825	5030	5030	5030	5030	0
546	20240305	103800	40464825	5030	5030	5030	5030	300
547	20240305	103700	38955825	5020	5020	5020	5020	10
548	20240305	103600	38905625	5010	5010	5010	5010	30
549	20240305	103500	38755325	5030	5030	5030	5030	0
550	20240305	103400	38755325	5030	5020	5030	5020	50
551	20240305	103300	38504275	5020	5020	5020	5020	0
552	20240305	103200	38504275	5020	5020	5020	5020	0
553	20240305	103100	38504275	5020	5020	5020	5020	0
554	20240305	103000	38504275	5020	5020	5020	5020	0
555	20240305	102900	38504275	5020	5020	5020	5020	0
556	20240305	102800	38504275	5020	5020	5020	5020	199
557	20240305	102700	37505295	5020	5020	5020	5020	1
558	20240305	102600	37500275	5010	5010	5010	5010	0
559	20240305	102500	37500275	5010	5010	5010	5010	10
560	20240305	102400	37450175	5010	5010	5010	5010	0
561	20240305	102300	37450175	5010	5010	5010	5010	15
562	20240305	102200	37375025	5020	5020	5020	5020	0
563	20240305	102100	37375025	5020	5020	5020	5020	0
564	20240305	102000	37375025	5020	5020	5020	5020	0
565	20240305	101900	37375025	5020	5020	5020	5020	10
566	20240305	101800	37324825	5020	5020	5020	5020	0
567	20240305	101700	37324825	5020	5020	5020	5020	0
568	20240305	101600	37324825	5020	5020	5020	5020	167
569	20240305	101500	36486485	5030	5030	5030	5030	0
570	20240305	101400	36486485	5030	5030	5030	5030	0
571	20240305	101300	36486485	5030	5030	5030	5030	0
572	20240305	101200	36486485	5030	5030	5030	5030	0
573	20240305	101100	36486485	5030	5030	5030	5030	0
574	20240305	101000	36486485	5030	5030	5030	5030	100
575	20240305	100900	35983485	5030	5030	5030	5030	0
576	20240305	100800	35983485	5030	5030	5030	5030	0
577	20240305	100700	35983485	5030	5030	5030	5030	100
578	20240305	100600	35480485	5030	5030	5030	5030	100
579	20240305	100500	34977485	5010	5010	5010	5010	0
580	20240305	100400	34977485	5010	5020	5020	5010	12
581	20240305	100300	34917345	5030	5030	5030	5030	0
582	20240305	100200	34917345	5030	5030	5030	5030	0
583	20240305	100100	34917345	5030	5030	5030	5030	2
584	20240305	100000	34907285	5010	5010	5010	5010	0
585	20240305	095900	34907285	5010	5010	5010	5010	0
586	20240305	095800	34907285	5010	5010	5010	5010	30
587	20240305	095700	34756985	5030	5030	5030	5030	339
588	20240305	095600	33051815	5030	5030	5030	5030	0
589	20240305	095500	33051815	5030	5030	5030	5030	6
590	20240305	095400	33021635	5030	5030	5030	5030	20
591	20240305	095300	32921035	5030	5030	5030	5030	10
592	20240305	095200	32870735	5030	5030	5030	5030	0
593	20240305	095100	32870735	5030	5030	5030	5030	0
594	20240305	095000	32870735	5030	5020	5030	5020	21
595	20240305	094900	32765305	5020	5020	5020	5020	1
596	20240305	094800	32760285	5030	5030	5030	5030	0
597	20240305	094700	32760285	5030	5030	5030	5030	0
598	20240305	094600	32760285	5030	5030	5030	5030	0
599	20240305	094500	32760285	5030	5030	5030	5030	0
600	20240305	094400	32760285	5030	5030	5030	5030	30
601	20240305	094300	32609385	5000	5000	5000	5000	0
602	20240305	094200	32609385	5000	5030	5030	5000	972
603	20240305	094100	27748185	5000	5020	5030	5000	18
604	20240305	094000	27657905	5030	5030	5030	5030	0
605	20240305	093900	27657905	5030	5030	5030	5030	22
606	20240305	093800	27547245	5030	5000	5030	5000	519
607	20240305	093700	24940125	5010	5010	5010	5010	0
608	20240305	093600	24940125	5010	5010	5010	5010	0
609	20240305	093500	24940125	5010	5010	5010	5010	1
610	20240305	093400	24935115	5010	5010	5010	5010	0
611	20240305	093300	24935115	5010	5010	5010	5010	6
612	20240305	093200	24905055	5010	5010	5010	5010	0
613	20240305	093100	24905055	5010	5010	5010	5010	0
614	20240305	093000	24905055	5010	5010	5010	5010	210
615	20240305	092900	23852955	5000	5000	5000	5000	0
616	20240305	092800	23852955	5000	5010	5010	5000	1185
617	20240305	092700	17927885	5010	5010	5010	5010	0
618	20240305	092600	17927885	5010	5010	5010	5010	211
619	20240305	092500	16870775	5010	5010	5010	5010	301
620	20240305	092400	15362765	5030	5030	5030	5030	0
621	20240305	092300	15362765	5030	5030	5030	5030	0
622	20240305	092200	15362765	5030	5030	5030	5030	20
623	20240305	092100	15262165	5030	5020	5030	5020	11
624	20240305	092000	15206845	5030	5030	5030	5030	1
625	20240305	091900	15201815	5030	5030	5030	5030	30
626	20240305	091800	15050915	5030	5030	5030	5030	100
627	20240305	091700	14547915	5030	5020	5030	5020	420
628	20240305	091600	12439315	5010	5010	5010	5010	119
629	20240305	091500	11843125	5000	5000	5000	5000	1
630	20240305	091400	11838125	5000	4995	5010	4995	76
631	20240305	091300	11458290	5000	5000	5000	5000	192
632	20240305	091200	10498290	5000	5020	5020	5000	9
633	20240305	091100	10453190	5000	5030	5030	5000	1595
634	20240305	091000	2471240	5030	5030	5030	5030	14
635	20240305	090900	2400820	5040	5040	5040	5040	0
636	20240305	090800	2400820	5040	5040	5040	5040	2
637	20240305	090700	2390740	5040	5040	5040	5040	3
638	20240305	090600	2375620	5030	5030	5030	5030	0
639	20240305	090500	2375620	5030	5030	5030	5030	1
640	20240305	090400	2370590	5030	5030	5030	5030	16
641	20240305	090300	2290110	5030	5040	5040	5030	86
642	20240305	090200	1856710	5050	5070	5070	5050	211
643	20240305	090100	790940	5080	5080	5080	5080	1
644	20240305	090000	785860	5080	5070	5080	5070	155