KissMeData/417310/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	212600	209081410	5010	5010	5010	5010	345
3	20240314	212500	209081410	5010	5010	5010	5010	0
4	20240314	212400	209081410	5010	5010	5010	5010	0
5	20240314	212300	209081410	5010	5010	5010	5010	0
6	20240314	212200	209081410	5010	5010	5010	5010	0
7	20240314	212100	209081410	5010	5010	5010	5010	0
8	20240314	212000	209081410	5010	5010	5010	5010	0
9	20240314	211900	209081410	5010	5010	5010	5010	0
10	20240314	211800	209081410	5010	5010	5010	5010	0
11	20240314	211700	209081410	5010	5010	5010	5010	0
12	20240314	211600	209081410	5010	5010	5010	5010	0
13	20240314	211500	209081410	5010	5010	5010	5010	0
14	20240314	211400	209081410	5010	5010	5010	5010	0
15	20240314	211300	209081410	5010	5010	5010	5010	0
16	20240314	211200	209081410	5010	5010	5010	5010	0
17	20240314	211100	209081410	5010	5010	5010	5010	0
18	20240314	211000	209081410	5010	5010	5010	5010	0
19	20240314	210900	209081410	5010	5010	5010	5010	0
20	20240314	210800	209081410	5010	5010	5010	5010	0
21	20240314	210700	209081410	5010	5010	5010	5010	0
22	20240314	210600	209081410	5010	5010	5010	5010	0
23	20240314	210500	209081410	5010	5010	5010	5010	0
24	20240314	210400	209081410	5010	5010	5010	5010	0
25	20240314	210300	209081410	5010	5010	5010	5010	0
26	20240314	210200	209081410	5010	5010	5010	5010	0
27	20240314	210100	209081410	5010	5010	5010	5010	0
28	20240314	210000	209081410	5010	5010	5010	5010	0
29	20240314	205900	209081410	5010	5010	5010	5010	0
30	20240314	205800	209081410	5010	5010	5010	5010	0
31	20240314	205700	209081410	5010	5010	5010	5010	0
32	20240314	205600	209081410	5010	5010	5010	5010	345
33	20240314	205500	209081410	5010	5010	5010	5010	0
34	20240314	205400	209081410	5010	5010	5010	5010	0
35	20240314	205300	209081410	5010	5010	5010	5010	0
36	20240314	205200	209081410	5010	5010	5010	5010	0
37	20240314	205100	209081410	5010	5010	5010	5010	0
38	20240314	205000	209081410	5010	5010	5010	5010	0
39	20240314	204900	209081410	5010	5010	5010	5010	0
40	20240314	204800	209081410	5010	5010	5010	5010	0
41	20240314	204700	209081410	5010	5010	5010	5010	0
42	20240314	204600	209081410	5010	5010	5010	5010	0
43	20240314	204500	209081410	5010	5010	5010	5010	0
44	20240314	204400	209081410	5010	5010	5010	5010	0
45	20240314	204300	209081410	5010	5010	5010	5010	0
46	20240314	204200	209081410	5010	5010	5010	5010	0
47	20240314	204100	209081410	5010	5010	5010	5010	0
48	20240314	204000	209081410	5010	5010	5010	5010	0
49	20240314	203900	209081410	5010	5010	5010	5010	0
50	20240314	203800	209081410	5010	5010	5010	5010	0
51	20240314	203700	209081410	5010	5010	5010	5010	0
52	20240314	203600	209081410	5010	5010	5010	5010	0
53	20240314	203500	209081410	5010	5010	5010	5010	0
54	20240314	203400	209081410	5010	5010	5010	5010	0
55	20240314	203300	209081410	5010	5010	5010	5010	0
56	20240314	203200	209081410	5010	5010	5010	5010	0
57	20240314	203100	209081410	5010	5010	5010	5010	0
58	20240314	203000	209081410	5010	5010	5010	5010	0
59	20240314	202900	209081410	5010	5010	5010	5010	0
60	20240314	202800	209081410	5010	5010	5010	5010	0
61	20240314	202700	209081410	5010	5010	5010	5010	0
62	20240314	202600	209081410	5010	5010	5010	5010	345
63	20240314	202500	209081410	5010	5010	5010	5010	0
64	20240314	202400	209081410	5010	5010	5010	5010	0
65	20240314	202300	209081410	5010	5010	5010	5010	0
66	20240314	202200	209081410	5010	5010	5010	5010	0
67	20240314	202100	209081410	5010	5010	5010	5010	0
68	20240314	202000	209081410	5010	5010	5010	5010	0
69	20240314	201900	209081410	5010	5010	5010	5010	0
70	20240314	201800	209081410	5010	5010	5010	5010	0
71	20240314	201700	209081410	5010	5010	5010	5010	0
72	20240314	201600	209081410	5010	5010	5010	5010	0
73	20240314	201500	209081410	5010	5010	5010	5010	0
74	20240314	201400	209081410	5010	5010	5010	5010	0
75	20240314	201300	209081410	5010	5010	5010	5010	0
76	20240314	201200	209081410	5010	5010	5010	5010	0
77	20240314	201100	209081410	5010	5010	5010	5010	0
78	20240314	201000	209081410	5010	5010	5010	5010	0
79	20240314	200900	209081410	5010	5010	5010	5010	0
80	20240314	200800	209081410	5010	5010	5010	5010	0
81	20240314	200700	209081410	5010	5010	5010	5010	0
82	20240314	200600	209081410	5010	5010	5010	5010	0
83	20240314	200500	209081410	5010	5010	5010	5010	0
84	20240314	200400	209081410	5010	5010	5010	5010	0
85	20240314	200300	209081410	5010	5010	5010	5010	0
86	20240314	200200	209081410	5010	5010	5010	5010	0
87	20240314	200100	209081410	5010	5010	5010	5010	0
88	20240314	200000	209081410	5010	5010	5010	5010	0
89	20240314	195900	209081410	5010	5010	5010	5010	0
90	20240314	195800	209081410	5010	5010	5010	5010	0
91	20240314	195700	209081410	5010	5010	5010	5010	0
92	20240314	195600	209081410	5010	5010	5010	5010	345
93	20240314	195500	209081410	5010	5010	5010	5010	0
94	20240314	195400	209081410	5010	5010	5010	5010	0
95	20240314	195300	209081410	5010	5010	5010	5010	0
96	20240314	195200	209081410	5010	5010	5010	5010	0
97	20240314	195100	209081410	5010	5010	5010	5010	0
98	20240314	195000	209081410	5010	5010	5010	5010	0
99	20240314	194900	209081410	5010	5010	5010	5010	0
100	20240314	194800	209081410	5010	5010	5010	5010	0
101	20240314	194700	209081410	5010	5010	5010	5010	0
102	20240314	194600	209081410	5010	5010	5010	5010	0
103	20240314	194500	209081410	5010	5010	5010	5010	0
104	20240314	194400	209081410	5010	5010	5010	5010	0
105	20240314	194300	209081410	5010	5010	5010	5010	0
106	20240314	194200	209081410	5010	5010	5010	5010	0
107	20240314	194100	209081410	5010	5010	5010	5010	0
108	20240314	194000	209081410	5010	5010	5010	5010	0
109	20240314	193900	209081410	5010	5010	5010	5010	0
110	20240314	193800	209081410	5010	5010	5010	5010	0
111	20240314	193700	209081410	5010	5010	5010	5010	0
112	20240314	193600	209081410	5010	5010	5010	5010	0
113	20240314	193500	209081410	5010	5010	5010	5010	0
114	20240314	193400	209081410	5010	5010	5010	5010	0
115	20240314	193300	209081410	5010	5010	5010	5010	0
116	20240314	193200	209081410	5010	5010	5010	5010	0
117	20240314	193100	209081410	5010	5010	5010	5010	0
118	20240314	193000	209081410	5010	5010	5010	5010	0
119	20240314	192900	209081410	5010	5010	5010	5010	0
120	20240314	192800	209081410	5010	5010	5010	5010	0
121	20240314	192700	209081410	5010	5010	5010	5010	0
122	20240314	192600	209081410	5010	5010	5010	5010	345
123	20240314	192500	209081410	5010	5010	5010	5010	0
124	20240314	192400	209081410	5010	5010	5010	5010	0
125	20240314	192300	209081410	5010	5010	5010	5010	0
126	20240314	192200	209081410	5010	5010	5010	5010	0
127	20240314	192100	209081410	5010	5010	5010	5010	0
128	20240314	192000	209081410	5010	5010	5010	5010	0
129	20240314	191900	209081410	5010	5010	5010	5010	0
130	20240314	191800	209081410	5010	5010	5010	5010	0
131	20240314	191700	209081410	5010	5010	5010	5010	0
132	20240314	191600	209081410	5010	5010	5010	5010	0
133	20240314	191500	209081410	5010	5010	5010	5010	0
134	20240314	191400	209081410	5010	5010	5010	5010	0
135	20240314	191300	209081410	5010	5010	5010	5010	0
136	20240314	191200	209081410	5010	5010	5010	5010	0
137	20240314	191100	209081410	5010	5010	5010	5010	0
138	20240314	191000	209081410	5010	5010	5010	5010	0
139	20240314	190900	209081410	5010	5010	5010	5010	0
140	20240314	190800	209081410	5010	5010	5010	5010	0
141	20240314	190700	209081410	5010	5010	5010	5010	0
142	20240314	190600	209081410	5010	5010	5010	5010	0
143	20240314	190500	209081410	5010	5010	5010	5010	0
144	20240314	190400	209081410	5010	5010	5010	5010	0
145	20240314	190300	209081410	5010	5010	5010	5010	0
146	20240314	190200	209081410	5010	5010	5010	5010	0
147	20240314	190100	209081410	5010	5010	5010	5010	0
148	20240314	190000	209081410	5010	5010	5010	5010	0
149	20240314	185900	209081410	5010	5010	5010	5010	0
150	20240314	185800	209081410	5010	5010	5010	5010	0
151	20240314	185700	209081410	5010	5010	5010	5010	0
152	20240314	185600	209081410	5010	5010	5010	5010	345
153	20240314	185500	209081410	5010	5010	5010	5010	0
154	20240314	185400	209081410	5010	5010	5010	5010	0
155	20240314	185300	209081410	5010	5010	5010	5010	0
156	20240314	185200	209081410	5010	5010	5010	5010	0
157	20240314	185100	209081410	5010	5010	5010	5010	0
158	20240314	185000	209081410	5010	5010	5010	5010	0
159	20240314	184900	209081410	5010	5010	5010	5010	0
160	20240314	184800	209081410	5010	5010	5010	5010	0
161	20240314	184700	209081410	5010	5010	5010	5010	0
162	20240314	184600	209081410	5010	5010	5010	5010	0
163	20240314	184500	209081410	5010	5010	5010	5010	0
164	20240314	184400	209081410	5010	5010	5010	5010	0
165	20240314	184300	209081410	5010	5010	5010	5010	0
166	20240314	184200	209081410	5010	5010	5010	5010	0
167	20240314	184100	209081410	5010	5010	5010	5010	0
168	20240314	184000	209081410	5010	5010	5010	5010	0
169	20240314	183900	209081410	5010	5010	5010	5010	0
170	20240314	183800	209081410	5010	5010	5010	5010	0
171	20240314	183700	209081410	5010	5010	5010	5010	0
172	20240314	183600	209081410	5010	5010	5010	5010	0
173	20240314	183500	209081410	5010	5010	5010	5010	0
174	20240314	183400	209081410	5010	5010	5010	5010	0
175	20240314	183300	209081410	5010	5010	5010	5010	0
176	20240314	183200	209081410	5010	5010	5010	5010	0
177	20240314	183100	209081410	5010	5010	5010	5010	0
178	20240314	183000	209081410	5010	5010	5010	5010	0
179	20240314	182900	209081410	5010	5010	5010	5010	0
180	20240314	182800	209081410	5010	5010	5010	5010	0
181	20240314	182700	209081410	5010	5010	5010	5010	0
182	20240314	182600	209081410	5010	5010	5010	5010	345
183	20240314	182500	209081410	5010	5010	5010	5010	0
184	20240314	182400	209081410	5010	5010	5010	5010	0
185	20240314	182300	209081410	5010	5010	5010	5010	0
186	20240314	182200	209081410	5010	5010	5010	5010	0
187	20240314	182100	209081410	5010	5010	5010	5010	0
188	20240314	182000	209081410	5010	5010	5010	5010	0
189	20240314	181900	209081410	5010	5010	5010	5010	0
190	20240314	181800	209081410	5010	5010	5010	5010	0
191	20240314	181700	209081410	5010	5010	5010	5010	0
192	20240314	181600	209081410	5010	5010	5010	5010	0
193	20240314	181500	209081410	5010	5010	5010	5010	0
194	20240314	181400	209081410	5010	5010	5010	5010	0
195	20240314	181300	209081410	5010	5010	5010	5010	0
196	20240314	181200	209081410	5010	5010	5010	5010	0
197	20240314	181100	209081410	5010	5010	5010	5010	0
198	20240314	181000	209081410	5010	5010	5010	5010	0
199	20240314	180900	209081410	5010	5010	5010	5010	0
200	20240314	180800	209081410	5010	5010	5010	5010	0
201	20240314	180700	209081410	5010	5010	5010	5010	0
202	20240314	180600	209081410	5010	5010	5010	5010	0
203	20240314	180500	209081410	5010	5010	5010	5010	0
204	20240314	180400	209081410	5010	5010	5010	5010	0
205	20240314	180300	209081410	5010	5010	5010	5010	0
206	20240314	180200	209081410	5010	5010	5010	5010	0
207	20240314	180100	209081410	5010	5010	5010	5010	0
208	20240314	180000	209081410	5010	5010	5010	5010	0
209	20240314	175900	209081410	5010	5010	5010	5010	0
210	20240314	175800	209081410	5010	5010	5010	5010	0
211	20240314	175700	209081410	5010	5010	5010	5010	0
212	20240314	175600	209081410	5010	5010	5010	5010	345
213	20240314	175500	209081410	5010	5010	5010	5010	0
214	20240314	175400	209081410	5010	5010	5010	5010	0
215	20240314	175300	209081410	5010	5010	5010	5010	0
216	20240314	175200	209081410	5010	5010	5010	5010	0
217	20240314	175100	209081410	5010	5010	5010	5010	0
218	20240314	175000	209081410	5010	5010	5010	5010	0
219	20240314	174900	209081410	5010	5010	5010	5010	0
220	20240314	174800	209081410	5010	5010	5010	5010	0
221	20240314	174700	209081410	5010	5010	5010	5010	0
222	20240314	174600	209081410	5010	5010	5010	5010	0
223	20240314	174500	209081410	5010	5010	5010	5010	0
224	20240314	174400	209081410	5010	5010	5010	5010	0
225	20240314	174300	209081410	5010	5010	5010	5010	0
226	20240314	174200	209081410	5010	5010	5010	5010	0
227	20240314	174100	209081410	5010	5010	5010	5010	0
228	20240314	174000	209081410	5010	5010	5010	5010	0
229	20240314	173900	209081410	5010	5010	5010	5010	0
230	20240314	173800	209081410	5010	5010	5010	5010	0
231	20240314	173700	209081410	5010	5010	5010	5010	0
232	20240314	173600	209081410	5010	5010	5010	5010	0
233	20240314	173500	209081410	5010	5010	5010	5010	0
234	20240314	173400	209081410	5010	5010	5010	5010	0
235	20240314	173300	209081410	5010	5010	5010	5010	0
236	20240314	173200	209081410	5010	5010	5010	5010	0
237	20240314	173100	209081410	5010	5010	5010	5010	0
238	20240314	173000	209081410	5010	5010	5010	5010	0
239	20240314	172900	209081410	5010	5010	5010	5010	0
240	20240314	172800	209081410	5010	5010	5010	5010	0
241	20240314	172700	209081410	5010	5010	5010	5010	0
242	20240314	172600	209081410	5010	5010	5010	5010	345
243	20240314	172500	209081410	5010	5010	5010	5010	0
244	20240314	172400	209081410	5010	5010	5010	5010	0
245	20240314	172300	209081410	5010	5010	5010	5010	0
246	20240314	172200	209081410	5010	5010	5010	5010	0
247	20240314	172100	209081410	5010	5010	5010	5010	0
248	20240314	172000	209081410	5010	5010	5010	5010	0
249	20240314	171900	209081410	5010	5010	5010	5010	0
250	20240314	171800	209081410	5010	5010	5010	5010	0
251	20240314	171700	209081410	5010	5010	5010	5010	0
252	20240314	171600	209081410	5010	5010	5010	5010	0
253	20240314	171500	209081410	5010	5010	5010	5010	0
254	20240314	171400	209081410	5010	5010	5010	5010	0
255	20240314	171300	209081410	5010	5010	5010	5010	0
256	20240314	171200	209081410	5010	5010	5010	5010	0
257	20240314	171100	209081410	5010	5010	5010	5010	0
258	20240314	171000	209081410	5010	5010	5010	5010	0
259	20240314	170900	209081410	5010	5010	5010	5010	0
260	20240314	170800	209081410	5010	5010	5010	5010	0
261	20240314	170700	209081410	5010	5010	5010	5010	0
262	20240314	170600	209081410	5010	5010	5010	5010	0
263	20240314	170500	209081410	5010	5010	5010	5010	0
264	20240314	170400	209081410	5010	5010	5010	5010	0
265	20240314	170300	209081410	5010	5010	5010	5010	0
266	20240314	170200	209081410	5010	5010	5010	5010	0
267	20240314	170100	209081410	5010	5010	5010	5010	0
268	20240314	170000	209081410	5010	5010	5010	5010	0
269	20240314	165900	209081410	5010	5010	5010	5010	0
270	20240314	165800	209081410	5010	5010	5010	5010	0
271	20240314	165700	209081410	5010	5010	5010	5010	0
272	20240314	165600	209081410	5010	5010	5010	5010	345
273	20240314	165500	209081410	5010	5010	5010	5010	0
274	20240314	165400	209081410	5010	5010	5010	5010	0
275	20240314	165300	209081410	5010	5010	5010	5010	0
276	20240314	165200	209081410	5010	5010	5010	5010	0
277	20240314	165100	209081410	5010	5010	5010	5010	0
278	20240314	165000	209081410	5010	5010	5010	5010	0
279	20240314	164900	209081410	5010	5010	5010	5010	0
280	20240314	164800	209081410	5010	5010	5010	5010	0
281	20240314	164700	209081410	5010	5010	5010	5010	0
282	20240314	164600	209081410	5010	5010	5010	5010	0
283	20240314	164500	209081410	5010	5010	5010	5010	0
284	20240314	164400	209081410	5010	5010	5010	5010	0
285	20240314	164300	209081410	5010	5010	5010	5010	0
286	20240314	164200	209081410	5010	5010	5010	5010	0
287	20240314	164100	209081410	5010	5010	5010	5010	0
288	20240314	164000	209081410	5010	5010	5010	5010	0
289	20240314	163900	209081410	5010	5010	5010	5010	0
290	20240314	163800	209081410	5010	5010	5010	5010	0
291	20240314	163700	209081410	5010	5010	5010	5010	0
292	20240314	163600	209081410	5010	5010	5010	5010	0
293	20240314	163500	209081410	5010	5010	5010	5010	0
294	20240314	163400	209081410	5010	5010	5010	5010	0
295	20240314	163300	209081410	5010	5010	5010	5010	0
296	20240314	163200	209081410	5010	5010	5010	5010	0
297	20240314	163100	209081410	5010	5010	5010	5010	0
298	20240314	163000	209081410	5010	5010	5010	5010	0
299	20240314	162900	209081410	5010	5010	5010	5010	0
300	20240314	162800	209081410	5010	5010	5010	5010	0
301	20240314	162700	209081410	5010	5010	5010	5010	0
302	20240314	162600	209081410	5010	5010	5010	5010	345
303	20240314	162500	209081410	5010	5010	5010	5010	0
304	20240314	162400	209081410	5010	5010	5010	5010	0
305	20240314	162300	209081410	5010	5010	5010	5010	0
306	20240314	162200	209081410	5010	5010	5010	5010	0
307	20240314	162100	209081410	5010	5010	5010	5010	0
308	20240314	162000	209081410	5010	5010	5010	5010	0
309	20240314	161900	209081410	5010	5010	5010	5010	0
310	20240314	161800	209081410	5010	5010	5010	5010	0
311	20240314	161700	209081410	5010	5010	5010	5010	0
312	20240314	161600	209081410	5010	5010	5010	5010	0
313	20240314	161500	209081410	5010	5010	5010	5010	0
314	20240314	161400	209081410	5010	5010	5010	5010	0
315	20240314	161300	209081410	5010	5010	5010	5010	0
316	20240314	161200	209081410	5010	5010	5010	5010	0
317	20240314	161100	209081410	5010	5010	5010	5010	0
318	20240314	161000	209081410	5010	5010	5010	5010	0
319	20240314	160900	209081410	5010	5010	5010	5010	0
320	20240314	160800	209081410	5010	5010	5010	5010	0
321	20240314	160700	209081410	5010	5010	5010	5010	0
322	20240314	160600	209081410	5010	5010	5010	5010	0
323	20240314	160500	209081410	5010	5010	5010	5010	0
324	20240314	160400	209081410	5010	5010	5010	5010	0
325	20240314	160300	209081410	5010	5010	5010	5010	0
326	20240314	160200	209081410	5010	5010	5010	5010	0
327	20240314	160100	209081410	5010	5010	5010	5010	0
328	20240314	160000	209081410	5010	5010	5010	5010	0
329	20240314	155900	209081410	5010	5010	5010	5010	0
330	20240314	155800	209081410	5010	5010	5010	5010	0
331	20240314	155700	209081410	5010	5010	5010	5010	0
332	20240314	155600	209081410	5010	5010	5010	5010	345
333	20240314	155500	209081410	5010	5010	5010	5010	0
334	20240314	155400	209081410	5010	5010	5010	5010	0
335	20240314	155300	209081410	5010	5010	5010	5010	0
336	20240314	155200	209081410	5010	5010	5010	5010	0
337	20240314	155100	209081410	5010	5010	5010	5010	0
338	20240314	155000	209081410	5010	5010	5010	5010	0
339	20240314	154900	209081410	5010	5010	5010	5010	0
340	20240314	154800	209081410	5010	5010	5010	5010	0
341	20240314	154700	209081410	5010	5010	5010	5010	0
342	20240314	154600	209081410	5010	5010	5010	5010	0
343	20240314	154500	209081410	5010	5010	5010	5010	0
344	20240314	154400	209081410	5010	5010	5010	5010	0
345	20240314	154300	209081410	5010	5010	5010	5010	0
346	20240314	154200	209081410	5010	5010	5010	5010	0
347	20240314	154100	209081410	5010	5010	5010	5010	0
348	20240314	154000	209081410	5010	5010	5010	5010	0
349	20240314	153900	209081410	5010	5010	5010	5010	0
350	20240314	153800	209081410	5010	5010	5010	5010	0
351	20240314	153700	209081410	5010	5010	5010	5010	0
352	20240314	153600	209081410	5010	5010	5010	5010	0
353	20240314	153500	209081410	5010	5010	5010	5010	0
354	20240314	153400	209081410	5010	5010	5010	5010	0
355	20240314	153300	209081410	5010	5010	5010	5010	0
356	20240314	153200	209081410	5010	5010	5010	5010	0
357	20240314	153100	209081410	5010	5010	5010	5010	0
358	20240314	153000	209081410	5010	5010	5010	5010	345
359	20240314	152900	207352960	5010	5010	5010	5010	0
360	20240314	152800	207352960	5010	5010	5010	5010	0
361	20240314	152700	207352960	5010	5010	5010	5010	0
362	20240314	152600	207352960	5010	5010	5010	5010	0
363	20240314	152500	207352960	5010	5010	5010	5010	0
364	20240314	152400	207352960	5010	5010	5010	5010	0
365	20240314	152300	207352960	5010	5010	5010	5010	0
366	20240314	152200	207352960	5010	5010	5010	5010	0
367	20240314	152100	207352960	5010	5010	5010	5010	0
368	20240314	152000	207352960	5010	5010	5010	5010	0
369	20240314	151900	207352960	5010	4995	5010	4995	77
370	20240314	151800	206967970	4990	4990	4990	4990	0
371	20240314	151700	206967970	4990	5000	5000	4990	341
372	20240314	151600	205264035	4995	4995	4995	4995	47
373	20240314	151500	205029270	4995	4995	4995	4995	47
374	20240314	151400	204794505	4995	4995	4995	4995	46
375	20240314	151300	204564735	4995	5000	5000	4995	202
376	20240314	151200	203554970	5000	5000	5000	5000	113
377	20240314	151100	202989970	5000	5000	5000	5000	53
378	20240314	151000	202724970	5010	5000	5010	5000	50
379	20240314	150900	202474960	5000	5000	5000	5000	201
380	20240314	150800	201469960	5000	5000	5000	5000	47
381	20240314	150700	201234960	5000	5000	5000	5000	47
382	20240314	150600	200999960	5000	5000	5000	5000	46
383	20240314	150500	200769960	5000	5000	5000	5000	201
384	20240314	150400	199764960	5000	5000	5000	5000	47
385	20240314	150300	199529960	5000	5010	5010	5000	47
386	20240314	150200	199294950	5000	5000	5000	5000	249
387	20240314	150100	198049950	5000	5000	5000	5000	244
388	20240314	150000	196829950	5000	5000	5000	5000	47
389	20240314	145900	196594950	5000	5000	5000	5000	47
390	20240314	145800	196359950	5000	5000	5000	4995	247
391	20240314	145700	195125180	5000	5000	5000	5000	47
392	20240314	145600	194890180	5000	5000	5000	5000	0
393	20240314	145500	194890180	5000	5000	5000	5000	0
394	20240314	145400	194890180	5000	5000	5000	5000	8456
395	20240314	145300	152610180	4995	4995	4995	4995	47
396	20240314	145200	152375415	4995	4995	4995	4995	93
397	20240314	145100	151910880	4995	4995	4995	4995	47
398	20240314	145000	151676115	4995	4995	4995	4995	200
399	20240314	144900	150677115	4995	4995	4995	4995	47
400	20240314	144800	150442350	4995	4995	4995	4995	47
401	20240314	144700	150207585	4990	4995	4995	4990	201
402	20240314	144600	149203820	4990	4990	4990	4990	0
403	20240314	144500	149203820	4990	4990	4990	4990	47
404	20240314	144400	148969290	4990	4990	4990	4990	46
405	20240314	144300	148739750	4995	4990	4995	4990	251
406	20240314	144200	147486245	4990	4990	4990	4990	93
407	20240314	144100	147022175	4990	4990	4990	4990	47
408	20240314	144000	146787645	5000	4990	5000	4990	48
409	20240314	143900	146548115	4995	4995	4995	4995	201
410	20240314	143800	145544120	4995	4995	4995	4995	47
411	20240314	143700	145309355	5000	5000	5000	4995	76
412	20240314	143600	144929590	4995	4995	4995	4995	0
413	20240314	143500	144929590	4995	4995	5000	4995	166
414	20240314	143400	144100370	4995	4995	4995	4995	141
415	20240314	143300	143396075	4990	4990	4990	4990	46
416	20240314	143200	143166535	4990	4990	4990	4990	202
417	20240314	143100	142158555	4990	4990	4990	4990	93
418	20240314	143000	141694485	4990	4990	4990	4990	47
419	20240314	142900	141459955	4990	4990	4990	4990	47
420	20240314	142800	141225425	4990	4990	4990	4990	202
421	20240314	142700	140217445	4990	4990	4990	4990	47
422	20240314	142600	139982915	4990	4990	4990	4990	47
423	20240314	142500	139748385	4990	4990	4990	4990	46
424	20240314	142400	139518845	4990	4990	4990	4990	201
425	20240314	142300	138515855	4990	4995	4995	4990	202
426	20240314	142200	137506875	4995	4995	4995	4995	0
427	20240314	142100	137506875	4995	4995	4995	4995	0
428	20240314	142000	137506875	4995	4990	4995	4990	187
429	20240314	141900	136573040	4990	4990	4990	4990	47
430	20240314	141800	136338510	4985	4985	4985	4985	47
431	20240314	141700	136104215	4990	4990	4990	4990	279
432	20240314	141600	134712005	4990	4990	4990	4990	47
433	20240314	141500	134477475	4990	4990	4990	4990	47
434	20240314	141400	134242945	4990	4990	4990	4990	0
435	20240314	141300	134242945	4990	4995	4995	4990	286
436	20240314	141200	132815420	4995	4995	5000	4995	248
437	20240314	141100	131576505	4990	4990	4990	4990	93
438	20240314	141000	131112435	4990	4990	4990	4990	47
439	20240314	140900	130877905	4990	4990	4990	4990	200
440	20240314	140800	129879905	4990	4990	4990	4990	47
441	20240314	140700	129645375	4995	4990	4995	4990	97
442	20240314	140600	129161095	4990	4990	4990	4990	201
443	20240314	140500	128158105	4990	4990	4990	4990	47
444	20240314	140400	127923575	4990	4990	4990	4990	47
445	20240314	140300	127689045	4990	4990	4990	4990	46
446	20240314	140200	127459505	4990	4990	4990	4990	202
447	20240314	140100	126451525	4990	4990	4990	4990	47
448	20240314	140000	126216995	4995	4995	4995	4995	30
449	20240314	135900	126067145	4995	4995	4995	4995	0
450	20240314	135800	126067145	4995	4995	4995	4990	231
451	20240314	135700	124913505	4990	4990	4995	4990	161
452	20240314	135600	124109865	4990	4990	4990	4990	47
453	20240314	135500	123875335	4990	4990	4990	4990	46
454	20240314	135400	123645795	4990	4990	4990	4990	201
455	20240314	135300	122642805	4990	4990	4990	4990	47
456	20240314	135200	122408275	4990	4990	4990	4990	46
457	20240314	135100	122178735	4990	4990	4990	4990	249
458	20240314	135000	120936225	4995	4990	4995	4990	106
459	20240314	134900	120406985	4990	4990	4990	4990	47
460	20240314	134800	120172455	4990	4990	4990	4990	47
461	20240314	134700	119937925	4990	4990	4990	4990	0
462	20240314	134600	119937925	4990	4990	4990	4990	56
463	20240314	134500	119658485	4990	4995	4995	4990	97
464	20240314	134400	119174205	4995	4990	4995	4990	197
465	20240314	134300	118190420	4990	4990	4990	4990	47
466	20240314	134200	117955890	4990	4990	4990	4990	47
467	20240314	134100	117721360	4990	4990	4990	4990	93
468	20240314	134000	117257290	4990	4995	4995	4990	201
469	20240314	133900	116253530	4990	4990	4990	4990	46
470	20240314	133800	116023990	4990	4990	4990	4990	47
471	20240314	133700	115789460	4990	4990	4990	4990	47
472	20240314	133600	115554930	4990	4995	4995	4990	201
473	20240314	133500	114551165	4990	4990	4990	4990	47
474	20240314	133400	114316635	4990	4990	4990	4990	47
475	20240314	133300	114082105	4990	4990	4990	4990	46
476	20240314	133200	113852565	4990	4995	4995	4990	202
477	20240314	133100	112843810	4990	4990	4990	4990	93
478	20240314	133000	112379740	4990	4990	4990	4990	47
479	20240314	132900	112145210	4990	4990	4990	4990	47
480	20240314	132800	111910680	4995	4990	4995	4990	200
481	20240314	132700	110911910	5000	4990	5000	4990	57
482	20240314	132600	110627380	4990	4990	4990	4990	47
483	20240314	132500	110392850	4990	4995	4995	4990	201
484	20240314	132400	109389085	4995	4995	4995	4995	47
485	20240314	132300	109154320	4995	4995	4995	4995	47
486	20240314	132200	108919555	4995	4995	4995	4995	46
487	20240314	132100	108689785	4995	4995	4995	4995	202
488	20240314	132000	107680795	4995	4995	4995	4995	93
489	20240314	131900	107216260	4995	4995	4995	4995	49
490	20240314	131800	106971505	4995	4995	4995	4995	47
491	20240314	131700	106736740	4995	4995	4995	4995	201
492	20240314	131600	105732745	4995	4995	4995	4995	47
493	20240314	131500	105497980	4995	4995	4995	4995	56
494	20240314	131400	105218260	4995	4995	4995	4995	46
495	20240314	131300	104988490	4995	4995	4995	4995	201
496	20240314	131200	103984495	4995	4995	4995	4995	47
497	20240314	131100	103749730	4995	4995	4995	4995	46
498	20240314	131000	103519960	4995	4995	4995	4995	249
499	20240314	130900	102276205	5000	4995	5000	4995	47
500	20240314	130800	102041435	4995	4995	4995	4995	47
501	20240314	130700	101806670	4995	4995	4995	4995	47
502	20240314	130600	101571905	4995	4995	4995	4995	201
503	20240314	130500	100567910	4995	4995	4995	4995	47
504	20240314	130400	100333145	5000	5000	5000	5000	0
505	20240314	130300	100333145	5000	5000	5000	5000	93
506	20240314	130200	99868145	4995	4995	4995	4995	155
507	20240314	130100	99093920	4995	4995	4995	4995	47
508	20240314	130000	98859155	5000	5000	5000	5000	90
509	20240314	125900	98409155	5000	4995	5000	4995	3960
510	20240314	125800	78621785	4990	4995	4995	4990	200
511	20240314	125700	77623555	4995	4995	4995	4995	936
512	20240314	125600	72948235	4995	4995	4995	4995	0
513	20240314	125500	72948235	4995	4995	4995	4995	155
514	20240314	125400	72174010	4995	4995	4995	4995	0
515	20240314	125300	72174010	4995	4995	4995	4995	0
516	20240314	125200	72174010	4995	4995	4995	4995	30
517	20240314	125100	72024160	4995	4995	4995	4995	155
518	20240314	125000	71249935	5000	5000	5000	5000	0
519	20240314	124900	71249935	5000	5000	5000	5000	41
520	20240314	124800	71044935	5000	5000	5000	5000	3
521	20240314	124700	71029935	4995	4995	4995	4995	1225
522	20240314	124600	64911060	4995	4995	4995	4995	39
523	20240314	124500	64716255	4990	4990	4990	4990	0
524	20240314	124400	64716255	4990	4995	4995	4990	352
525	20240314	124300	62959050	4995	4995	4995	4995	0
526	20240314	124200	62959050	4995	4995	4995	4995	0
527	20240314	124100	62959050	4995	4995	4995	4995	807
528	20240314	124000	58928085	4990	4990	4990	4990	123
529	20240314	123900	58314315	4995	4995	4995	4995	25
530	20240314	123800	58189440	4990	4990	4990	4990	201
531	20240314	123700	57186450	4990	4995	4995	4990	172
532	20240314	123600	56327330	4995	4995	4995	4995	13
533	20240314	123500	56262395	4995	4995	4995	4995	0
534	20240314	123400	56262395	4995	4995	4995	4995	0
535	20240314	123300	56262395	4995	4995	4995	4995	0
536	20240314	123200	56262395	4995	4995	4995	4995	93
537	20240314	123100	55797860	4995	4995	4995	4995	0
538	20240314	123000	55797860	4995	4995	4995	4995	0
539	20240314	122900	55797860	4995	4995	4995	4995	95
540	20240314	122800	55323335	4995	4995	4995	4995	0
541	20240314	122700	55323335	4995	4995	4995	4995	0
542	20240314	122600	55323335	4995	4995	4995	4995	0
543	20240314	122500	55323335	4995	5000	5000	4995	32
544	20240314	122400	55163440	5000	5000	5000	5000	0
545	20240314	122300	55163440	5000	5000	5000	5000	0
546	20240314	122200	55163440	5000	5000	5000	5000	4
547	20240314	122100	55143440	4995	4995	4995	4995	54
548	20240314	122000	54873710	4995	4995	4995	4995	0
549	20240314	121900	54873710	4995	4995	4995	4995	0
550	20240314	121800	54873710	4995	4995	4995	4995	138
551	20240314	121700	54184400	4995	4995	4995	4995	0
552	20240314	121600	54184400	4995	4995	4995	4995	111
553	20240314	121500	53629955	4995	4995	4995	4995	349
554	20240314	121400	51886700	4995	4995	4995	4995	43
555	20240314	121300	51671915	5000	5000	5000	5000	76
556	20240314	121200	51291915	4995	4995	4995	4995	0
557	20240314	121100	51291915	4995	4995	4995	4995	0
558	20240314	121000	51291915	4995	4995	4995	4995	69
559	20240314	120900	50947260	4995	4995	4995	4995	0
560	20240314	120800	50947260	4995	4995	4995	4995	201
561	20240314	120700	49943265	4995	4995	4995	4995	0
562	20240314	120600	49943265	4995	4995	4995	4995	116
563	20240314	120500	49363845	4995	4995	4995	4995	0
564	20240314	120400	49363845	4995	4995	4995	4995	7
565	20240314	120300	49328880	4995	4995	4995	4995	0
566	20240314	120200	49328880	4995	4995	4995	4995	1
567	20240314	120100	49323885	4995	4995	4995	4995	0
568	20240314	120000	49323885	4995	4995	4995	4995	0
569	20240314	115900	49323885	4995	4995	4995	4995	2
570	20240314	115800	49313895	4995	4995	4995	4995	0
571	20240314	115700	49313895	4995	4995	4995	4995	0
572	20240314	115600	49313895	4995	4995	4995	4995	0
573	20240314	115500	49313895	4995	4995	4995	4995	9
574	20240314	115400	49268940	4995	4995	4995	4995	0
575	20240314	115300	49268940	4995	4995	4995	4995	30
576	20240314	115200	49119090	4990	4990	4990	4990	0
577	20240314	115100	49119090	4990	4990	4990	4990	0
578	20240314	115000	49119090	4990	4990	4990	4990	0
579	20240314	114900	49119090	4990	4990	4990	4990	95
580	20240314	114800	48645040	4995	4995	4995	4995	5
581	20240314	114700	48620065	4995	4995	4995	4995	0
582	20240314	114600	48620065	4995	4995	4995	4995	0
583	20240314	114500	48620065	4995	4995	4995	4995	0
584	20240314	114400	48620065	4995	4995	4995	4995	15
585	20240314	114300	48545140	4995	4995	4995	4995	0
586	20240314	114200	48545140	4995	4995	4995	4995	0
587	20240314	114100	48545140	4995	4995	4995	4995	26
588	20240314	114000	48415270	4995	4995	4995	4995	26
589	20240314	113900	48285400	4995	4995	4995	4995	109
590	20240314	113800	47740945	4995	4995	4995	4995	0
591	20240314	113700	47740945	4995	4995	4995	4995	0
592	20240314	113600	47740945	4995	5000	5000	4995	173
593	20240314	113500	46876310	5000	5000	5000	5000	100
594	20240314	113400	46376310	4995	4995	4995	4995	0
595	20240314	113300	46376310	4995	4995	4995	4995	1
596	20240314	113200	46371315	4995	4995	4995	4995	0
597	20240314	113100	46371315	4995	4995	4995	4995	0
598	20240314	113000	46371315	4995	4995	4995	4995	2
599	20240314	112900	46361325	4995	4995	4995	4995	2
600	20240314	112800	46351335	4995	4995	4995	4995	2
601	20240314	112700	46341345	4995	4995	4995	4995	0
602	20240314	112600	46341345	4995	4995	4995	4995	0
603	20240314	112500	46341345	4995	4995	4995	4995	3
604	20240314	112400	46326360	4995	4995	4995	4995	0
605	20240314	112300	46326360	4995	4995	4995	4995	0
606	20240314	112200	46326360	4995	4995	4995	4995	0
607	20240314	112100	46326360	4995	4995	4995	4995	10
608	20240314	112000	46276410	4995	4995	4995	4995	0
609	20240314	111900	46276410	4995	4995	4995	4995	0
610	20240314	111800	46276410	4995	4995	4995	4995	32
611	20240314	111700	46116570	5000	5000	5000	5000	0
612	20240314	111600	46116570	5000	5000	5000	5000	0
613	20240314	111500	46116570	5000	4995	5000	4995	93
614	20240314	111400	45651765	4995	4995	4995	4995	76
615	20240314	111300	45272145	4995	4995	4995	4995	0
616	20240314	111200	45272145	4995	4995	4995	4995	3
617	20240314	111100	45257160	4995	4995	4995	4995	50
618	20240314	111000	45007410	4990	4990	4990	4990	65
619	20240314	110900	44683060	4990	4990	4990	4990	170
620	20240314	110800	43834760	4990	4990	4990	4990	0
621	20240314	110700	43834760	4990	4995	4995	4990	160
622	20240314	110600	43035795	4995	4995	4995	4995	2
623	20240314	110500	43025805	4995	4995	4995	4995	0
624	20240314	110400	43025805	4995	4995	4995	4995	0
625	20240314	110300	43025805	4995	4990	4995	4990	41
626	20240314	110200	42821060	4990	4990	4990	4990	1
627	20240314	110100	42816070	4995	4995	4995	4995	0
628	20240314	110000	42816070	4995	4995	4995	4995	0
629	20240314	105900	42816070	4995	4995	4995	4995	31
630	20240314	105800	42661225	4995	4995	4995	4995	0
631	20240314	105700	42661225	4995	4995	4995	4995	71
632	20240314	105600	42306580	4995	4995	4995	4995	0
633	20240314	105500	42306580	4995	4995	4995	4995	37
634	20240314	105400	42121765	5000	4995	5000	4995	22
635	20240314	105300	42011865	4995	4995	4995	4995	0
636	20240314	105200	42011865	4995	4995	4995	4995	108
637	20240314	105100	41472405	5000	5000	5000	5000	0
638	20240314	105000	41472405	5000	5000	5000	5000	5
639	20240314	104900	41447405	5000	5000	5000	5000	0
640	20240314	104800	41447405	5000	4995	5000	4995	127
641	20240314	104700	40812940	5000	4995	5000	4995	695
642	20240314	104600	37338915	4995	4995	4995	4995	1
643	20240314	104500	37333920	4990	4990	4990	4990	1
644	20240314	104400	37328930	4990	4990	4990	4990	107
645	20240314	104300	36795000	4995	4995	4995	4995	0
646	20240314	104200	36795000	4995	4995	4995	4995	409
647	20240314	104100	34752045	4995	4995	4995	4995	195
648	20240314	104000	33778020	4995	4995	4995	4995	19
649	20240314	103900	33683115	5000	5000	5000	5000	8
650	20240314	103800	33643115	4995	4995	4995	4995	0
651	20240314	103700	33643115	4995	4990	4995	4990	56
652	20240314	103600	33363525	4990	4995	4995	4990	81
653	20240314	103500	32959030	4990	4990	4990	4990	0
654	20240314	103400	32959030	4990	4990	4990	4990	0
655	20240314	103300	32959030	4990	4990	4990	4990	3
656	20240314	103200	32944060	4990	4990	4990	4990	0
657	20240314	103100	32944060	4990	4990	4990	4990	0
658	20240314	103000	32944060	4990	4990	4990	4990	0
659	20240314	102900	32944060	4990	4990	4990	4990	12
660	20240314	102800	32884180	4990	4990	4990	4990	0
661	20240314	102700	32884180	4990	4990	4990	4990	0
662	20240314	102600	32884180	4990	4990	4990	4990	0
663	20240314	102500	32884180	4990	4990	4990	4990	40
664	20240314	102400	32684580	4990	4990	4990	4990	0
665	20240314	102300	32684580	4990	4990	4990	4990	44
666	20240314	102200	32465020	4990	4990	4990	4990	89
667	20240314	102100	32020910	4995	4995	4995	4995	0
668	20240314	102000	32020910	4995	4995	4995	4995	0
669	20240314	101900	32020910	4995	4995	4995	4995	0
670	20240314	101800	32020910	4995	5000	5000	4995	43
671	20240314	101700	31806075	5000	5000	5000	5000	0
672	20240314	101600	31806075	5000	4995	5000	4995	82
673	20240314	101500	31396475	4995	4995	4995	4995	20
674	20240314	101400	31296575	4995	4995	4995	4995	0
675	20240314	101300	31296575	4995	4995	4995	4995	439
676	20240314	101200	29103770	4995	5000	5000	4995	375
677	20240314	101100	27230625	4995	4995	4995	4995	9
678	20240314	101000	27185670	5000	5000	5000	5000	0
679	20240314	100900	27185670	5000	5000	5000	5000	2
680	20240314	100800	27175670	5000	5000	5000	5000	0
681	20240314	100700	27175670	5000	4995	5000	4995	30
682	20240314	100600	27025815	4995	4995	4995	4995	1
683	20240314	100500	27020820	4995	4995	4995	4995	0
684	20240314	100400	27020820	4995	4995	4995	4995	0
685	20240314	100300	27020820	4995	5000	5000	4995	114
686	20240314	100200	26451290	5000	5000	5000	5000	50
687	20240314	100100	26201290	5000	5000	5000	5000	1
688	20240314	100000	26196290	5000	5000	5000	5000	10
689	20240314	095900	26146290	4995	5000	5000	4995	103
690	20240314	095800	25631790	4995	4995	4995	4995	0
691	20240314	095700	25631790	4995	4995	4995	4995	0
692	20240314	095600	25631790	4995	4995	4995	4995	100
693	20240314	095500	25132290	4995	4995	4995	4995	0
694	20240314	095400	25132290	4995	4995	4995	4995	0
695	20240314	095300	25132290	4995	4995	4995	4995	0
696	20240314	095200	25132290	4995	4995	4995	4995	100
697	20240314	095100	24632790	5000	5000	5000	5000	0
698	20240314	095000	24632790	5000	5000	5000	5000	10
699	20240314	094900	24582790	4995	4995	4995	4995	0
700	20240314	094800	24582790	4995	5000	5000	4995	365
701	20240314	094700	22758290	5000	5000	5000	5000	1
702	20240314	094600	22753290	5000	5000	5000	5000	28
703	20240314	094500	22613290	5000	5000	5000	5000	2
704	20240314	094400	22603290	4995	5000	5000	4995	102
705	20240314	094300	22093790	5000	5000	5000	5000	5
706	20240314	094200	22068790	5000	5000	5000	5000	1
707	20240314	094100	22063790	4995	4995	4995	4995	100
708	20240314	094000	21564290	5000	5000	5000	5000	0
709	20240314	093900	21564290	5000	5000	5000	5000	30
710	20240314	093800	21414290	5000	4995	5000	4995	162
711	20240314	093700	20605000	4995	4995	4995	4995	100
712	20240314	093600	20105500	5000	5000	5000	5000	0
713	20240314	093500	20105500	5000	5000	5000	5000	201
714	20240314	093400	19100500	4995	4995	4995	4995	0
715	20240314	093300	19100500	4995	4995	4995	4995	100
716	20240314	093200	18601000	4995	4995	4995	4995	10
717	20240314	093100	18551050	5000	5000	5000	5000	1
718	20240314	093000	18546050	5000	4995	5000	4995	101
719	20240314	092900	18041550	5000	5000	5000	5000	328
720	20240314	092800	16401550	5000	5000	5000	5000	0
721	20240314	092700	16401550	5000	5000	5000	5000	1
722	20240314	092600	16396550	5000	4995	5000	4995	372
723	20240314	092500	14537050	5000	5000	5000	5000	0
724	20240314	092400	14537050	5000	5000	5000	5000	50
725	20240314	092300	14287050	4995	4995	4995	4995	0
726	20240314	092200	14287050	4995	4995	4995	4995	104
727	20240314	092100	13767570	4995	4995	4995	4995	0
728	20240314	092000	13767570	4995	4995	4995	4995	48
729	20240314	091900	13527810	4995	4995	4995	4995	62
730	20240314	091800	13218120	4995	5000	5000	4995	1100
731	20240314	091700	7718620	4995	4995	4995	4995	0
732	20240314	091600	7718620	4995	4995	4995	4995	0
733	20240314	091500	7718620	4995	4995	4995	4995	100
734	20240314	091400	7219120	5000	5000	5000	5000	50
735	20240314	091300	6969120	5000	5000	5000	5000	201
736	20240314	091200	5964120	4995	4995	4995	4995	0
737	20240314	091100	5964120	4995	4995	4995	4995	100
738	20240314	091000	5464620	4990	4990	4990	4990	0
739	20240314	090900	5464620	4990	4990	4990	4990	62
740	20240314	090800	5155240	4990	4990	4990	4990	0
741	20240314	090700	5155240	4990	4985	4990	4985	436
742	20240314	090600	2980100	4980	4980	4980	4980	0
743	20240314	090500	2980100	4980	4980	4980	4980	0
744	20240314	090400	2980100	4980	4980	4980	4980	0
745	20240314	090300	2980100	4980	4980	4980	4980	0
746	20240314	090200	2980100	4980	4985	4985	4980	10
747	20240314	090100	2930275	4975	4975	4975	4975	0
748	20240314	090000	2930275	4975	4975	4975	4975	589