KissMeData/144960/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	202100	211370525	5030	5030	5030	5030	1412
3	20240304	202000	211370525	5030	5030	5030	5030	0
4	20240304	201900	211370525	5030	5030	5030	5030	0
5	20240304	201800	211370525	5030	5030	5030	5030	0
6	20240304	201700	211370525	5030	5030	5030	5030	0
7	20240304	201600	211370525	5030	5030	5030	5030	0
8	20240304	201500	211370525	5030	5030	5030	5030	0
9	20240304	201400	211370525	5030	5030	5030	5030	0
10	20240304	201300	211370525	5030	5030	5030	5030	0
11	20240304	201200	211370525	5030	5030	5030	5030	0
12	20240304	201100	211370525	5030	5030	5030	5030	0
13	20240304	201000	211370525	5030	5030	5030	5030	0
14	20240304	200900	211370525	5030	5030	5030	5030	0
15	20240304	200800	211370525	5030	5030	5030	5030	0
16	20240304	200700	211370525	5030	5030	5030	5030	0
17	20240304	200600	211370525	5030	5030	5030	5030	0
18	20240304	200500	211370525	5030	5030	5030	5030	0
19	20240304	200400	211370525	5030	5030	5030	5030	0
20	20240304	200300	211370525	5030	5030	5030	5030	0
21	20240304	200200	211370525	5030	5030	5030	5030	0
22	20240304	200100	211370525	5030	5030	5030	5030	0
23	20240304	200000	211370525	5030	5030	5030	5030	0
24	20240304	195900	211370525	5030	5030	5030	5030	0
25	20240304	195800	211370525	5030	5030	5030	5030	0
26	20240304	195700	211370525	5030	5030	5030	5030	0
27	20240304	195600	211370525	5030	5030	5030	5030	0
28	20240304	195500	211370525	5030	5030	5030	5030	0
29	20240304	195400	211370525	5030	5030	5030	5030	0
30	20240304	195300	211370525	5030	5030	5030	5030	0
31	20240304	195200	211370525	5030	5030	5030	5030	0
32	20240304	195100	211370525	5030	5030	5030	5030	1412
33	20240304	195000	211370525	5030	5030	5030	5030	0
34	20240304	194900	211370525	5030	5030	5030	5030	0
35	20240304	194800	211370525	5030	5030	5030	5030	0
36	20240304	194700	211370525	5030	5030	5030	5030	0
37	20240304	194600	211370525	5030	5030	5030	5030	0
38	20240304	194500	211370525	5030	5030	5030	5030	0
39	20240304	194400	211370525	5030	5030	5030	5030	0
40	20240304	194300	211370525	5030	5030	5030	5030	0
41	20240304	194200	211370525	5030	5030	5030	5030	0
42	20240304	194100	211370525	5030	5030	5030	5030	0
43	20240304	194000	211370525	5030	5030	5030	5030	0
44	20240304	193900	211370525	5030	5030	5030	5030	0
45	20240304	193800	211370525	5030	5030	5030	5030	0
46	20240304	193700	211370525	5030	5030	5030	5030	0
47	20240304	193600	211370525	5030	5030	5030	5030	0
48	20240304	193500	211370525	5030	5030	5030	5030	0
49	20240304	193400	211370525	5030	5030	5030	5030	0
50	20240304	193300	211370525	5030	5030	5030	5030	0
51	20240304	193200	211370525	5030	5030	5030	5030	0
52	20240304	193100	211370525	5030	5030	5030	5030	0
53	20240304	193000	211370525	5030	5030	5030	5030	0
54	20240304	192900	211370525	5030	5030	5030	5030	0
55	20240304	192800	211370525	5030	5030	5030	5030	0
56	20240304	192700	211370525	5030	5030	5030	5030	0
57	20240304	192600	211370525	5030	5030	5030	5030	0
58	20240304	192500	211370525	5030	5030	5030	5030	0
59	20240304	192400	211370525	5030	5030	5030	5030	0
60	20240304	192300	211370525	5030	5030	5030	5030	0
61	20240304	192200	211370525	5030	5030	5030	5030	0
62	20240304	192100	211370525	5030	5030	5030	5030	1412
63	20240304	192000	211370525	5030	5030	5030	5030	0
64	20240304	191900	211370525	5030	5030	5030	5030	0
65	20240304	191800	211370525	5030	5030	5030	5030	0
66	20240304	191700	211370525	5030	5030	5030	5030	0
67	20240304	191600	211370525	5030	5030	5030	5030	0
68	20240304	191500	211370525	5030	5030	5030	5030	0
69	20240304	191400	211370525	5030	5030	5030	5030	0
70	20240304	191300	211370525	5030	5030	5030	5030	0
71	20240304	191200	211370525	5030	5030	5030	5030	0
72	20240304	191100	211370525	5030	5030	5030	5030	0
73	20240304	191000	211370525	5030	5030	5030	5030	0
74	20240304	190900	211370525	5030	5030	5030	5030	0
75	20240304	190800	211370525	5030	5030	5030	5030	0
76	20240304	190700	211370525	5030	5030	5030	5030	0
77	20240304	190600	211370525	5030	5030	5030	5030	0
78	20240304	190500	211370525	5030	5030	5030	5030	0
79	20240304	190400	211370525	5030	5030	5030	5030	0
80	20240304	190300	211370525	5030	5030	5030	5030	0
81	20240304	190200	211370525	5030	5030	5030	5030	0
82	20240304	190100	211370525	5030	5030	5030	5030	0
83	20240304	190000	211370525	5030	5030	5030	5030	0
84	20240304	185900	211370525	5030	5030	5030	5030	0
85	20240304	185800	211370525	5030	5030	5030	5030	0
86	20240304	185700	211370525	5030	5030	5030	5030	0
87	20240304	185600	211370525	5030	5030	5030	5030	0
88	20240304	185500	211370525	5030	5030	5030	5030	0
89	20240304	185400	211370525	5030	5030	5030	5030	0
90	20240304	185300	211370525	5030	5030	5030	5030	0
91	20240304	185200	211370525	5030	5030	5030	5030	0
92	20240304	185100	211370525	5030	5030	5030	5030	1412
93	20240304	185000	211370525	5030	5030	5030	5030	0
94	20240304	184900	211370525	5030	5030	5030	5030	0
95	20240304	184800	211370525	5030	5030	5030	5030	0
96	20240304	184700	211370525	5030	5030	5030	5030	0
97	20240304	184600	211370525	5030	5030	5030	5030	0
98	20240304	184500	211370525	5030	5030	5030	5030	0
99	20240304	184400	211370525	5030	5030	5030	5030	0
100	20240304	184300	211370525	5030	5030	5030	5030	0
101	20240304	184200	211370525	5030	5030	5030	5030	0
102	20240304	184100	211370525	5030	5030	5030	5030	0
103	20240304	184000	211370525	5030	5030	5030	5030	0
104	20240304	183900	211370525	5030	5030	5030	5030	0
105	20240304	183800	211370525	5030	5030	5030	5030	0
106	20240304	183700	211370525	5030	5030	5030	5030	0
107	20240304	183600	211370525	5030	5030	5030	5030	0
108	20240304	183500	211370525	5030	5030	5030	5030	0
109	20240304	183400	211370525	5030	5030	5030	5030	0
110	20240304	183300	211370525	5030	5030	5030	5030	0
111	20240304	183200	211370525	5030	5030	5030	5030	0
112	20240304	183100	211370525	5030	5030	5030	5030	0
113	20240304	183000	211370525	5030	5030	5030	5030	0
114	20240304	182900	211370525	5030	5030	5030	5030	0
115	20240304	182800	211370525	5030	5030	5030	5030	0
116	20240304	182700	211370525	5030	5030	5030	5030	0
117	20240304	182600	211370525	5030	5030	5030	5030	0
118	20240304	182500	211370525	5030	5030	5030	5030	0
119	20240304	182400	211370525	5030	5030	5030	5030	0
120	20240304	182300	211370525	5030	5030	5030	5030	0
121	20240304	182200	211370525	5030	5030	5030	5030	0
122	20240304	182100	211370525	5030	5030	5030	5030	1412
123	20240304	182000	211370525	5030	5030	5030	5030	0
124	20240304	181900	211370525	5030	5030	5030	5030	0
125	20240304	181800	211370525	5030	5030	5030	5030	0
126	20240304	181700	211370525	5030	5030	5030	5030	0
127	20240304	181600	211370525	5030	5030	5030	5030	0
128	20240304	181500	211370525	5030	5030	5030	5030	0
129	20240304	181400	211370525	5030	5030	5030	5030	0
130	20240304	181300	211370525	5030	5030	5030	5030	0
131	20240304	181200	211370525	5030	5030	5030	5030	0
132	20240304	181100	211370525	5030	5030	5030	5030	0
133	20240304	181000	211370525	5030	5030	5030	5030	0
134	20240304	180900	211370525	5030	5030	5030	5030	0
135	20240304	180800	211370525	5030	5030	5030	5030	0
136	20240304	180700	211370525	5030	5030	5030	5030	0
137	20240304	180600	211370525	5030	5030	5030	5030	0
138	20240304	180500	211370525	5030	5030	5030	5030	0
139	20240304	180400	211370525	5030	5030	5030	5030	0
140	20240304	180300	211370525	5030	5030	5030	5030	0
141	20240304	180200	211370525	5030	5030	5030	5030	0
142	20240304	180100	211370525	5030	5030	5030	5030	0
143	20240304	180000	211370525	5030	5030	5030	5030	0
144	20240304	175900	211370525	5030	5030	5030	5030	0
145	20240304	175800	211370525	5030	5030	5030	5030	0
146	20240304	175700	211370525	5030	5030	5030	5030	0
147	20240304	175600	211370525	5030	5030	5030	5030	0
148	20240304	175500	211370525	5030	5030	5030	5030	0
149	20240304	175400	211370525	5030	5030	5030	5030	0
150	20240304	175300	211370525	5030	5030	5030	5030	0
151	20240304	175200	211370525	5030	5030	5030	5030	0
152	20240304	175100	211370525	5030	5030	5030	5030	1412
153	20240304	175000	211370525	5030	5030	5030	5030	0
154	20240304	174900	211370525	5030	5030	5030	5030	0
155	20240304	174800	211370525	5030	5030	5030	5030	0
156	20240304	174700	211370525	5030	5030	5030	5030	0
157	20240304	174600	211370525	5030	5030	5030	5030	0
158	20240304	174500	211370525	5030	5030	5030	5030	0
159	20240304	174400	211370525	5030	5030	5030	5030	0
160	20240304	174300	211370525	5030	5030	5030	5030	0
161	20240304	174200	211370525	5030	5030	5030	5030	0
162	20240304	174100	211370525	5030	5030	5030	5030	0
163	20240304	174000	211370525	5030	5030	5030	5030	0
164	20240304	173900	211370525	5030	5030	5030	5030	0
165	20240304	173800	211370525	5030	5030	5030	5030	0
166	20240304	173700	211370525	5030	5030	5030	5030	0
167	20240304	173600	211370525	5030	5030	5030	5030	0
168	20240304	173500	211370525	5030	5030	5030	5030	0
169	20240304	173400	211370525	5030	5030	5030	5030	0
170	20240304	173300	211370525	5030	5030	5030	5030	0
171	20240304	173200	211370525	5030	5030	5030	5030	0
172	20240304	173100	211370525	5030	5030	5030	5030	0
173	20240304	173000	211370525	5030	5030	5030	5030	0
174	20240304	172900	211370525	5030	5030	5030	5030	0
175	20240304	172800	211370525	5030	5030	5030	5030	0
176	20240304	172700	211370525	5030	5030	5030	5030	0
177	20240304	172600	211370525	5030	5030	5030	5030	0
178	20240304	172500	211370525	5030	5030	5030	5030	0
179	20240304	172400	211370525	5030	5030	5030	5030	0
180	20240304	172300	211370525	5030	5030	5030	5030	0
181	20240304	172200	211370525	5030	5030	5030	5030	0
182	20240304	172100	211370525	5030	5030	5030	5030	1412
183	20240304	172000	211370525	5030	5030	5030	5030	0
184	20240304	171900	211370525	5030	5030	5030	5030	0
185	20240304	171800	211370525	5030	5030	5030	5030	0
186	20240304	171700	211370525	5030	5030	5030	5030	0
187	20240304	171600	211370525	5030	5030	5030	5030	0
188	20240304	171500	211370525	5030	5030	5030	5030	0
189	20240304	171400	211370525	5030	5030	5030	5030	0
190	20240304	171300	211370525	5030	5030	5030	5030	0
191	20240304	171200	211370525	5030	5030	5030	5030	0
192	20240304	171100	211370525	5030	5030	5030	5030	0
193	20240304	171000	211370525	5030	5030	5030	5030	0
194	20240304	170900	211370525	5030	5030	5030	5030	0
195	20240304	170800	211370525	5030	5030	5030	5030	0
196	20240304	170700	211370525	5030	5030	5030	5030	0
197	20240304	170600	211370525	5030	5030	5030	5030	0
198	20240304	170500	211370525	5030	5030	5030	5030	0
199	20240304	170400	211370525	5030	5030	5030	5030	0
200	20240304	170300	211370525	5030	5030	5030	5030	0
201	20240304	170200	211370525	5030	5030	5030	5030	0
202	20240304	170100	211370525	5030	5030	5030	5030	0
203	20240304	170000	211370525	5030	5030	5030	5030	0
204	20240304	165900	211370525	5030	5030	5030	5030	0
205	20240304	165800	211370525	5030	5030	5030	5030	0
206	20240304	165700	211370525	5030	5030	5030	5030	0
207	20240304	165600	211370525	5030	5030	5030	5030	0
208	20240304	165500	211370525	5030	5030	5030	5030	0
209	20240304	165400	211370525	5030	5030	5030	5030	0
210	20240304	165300	211370525	5030	5030	5030	5030	0
211	20240304	165200	211370525	5030	5030	5030	5030	0
212	20240304	165100	211370525	5030	5030	5030	5030	1412
213	20240304	165000	211370525	5030	5030	5030	5030	0
214	20240304	164900	211370525	5030	5030	5030	5030	0
215	20240304	164800	211370525	5030	5030	5030	5030	0
216	20240304	164700	211370525	5030	5030	5030	5030	0
217	20240304	164600	211370525	5030	5030	5030	5030	0
218	20240304	164500	211370525	5030	5030	5030	5030	0
219	20240304	164400	211370525	5030	5030	5030	5030	0
220	20240304	164300	211370525	5030	5030	5030	5030	0
221	20240304	164200	211370525	5030	5030	5030	5030	0
222	20240304	164100	211370525	5030	5030	5030	5030	0
223	20240304	164000	211370525	5030	5030	5030	5030	0
224	20240304	163900	211370525	5030	5030	5030	5030	0
225	20240304	163800	211370525	5030	5030	5030	5030	0
226	20240304	163700	211370525	5030	5030	5030	5030	0
227	20240304	163600	211370525	5030	5030	5030	5030	0
228	20240304	163500	211370525	5030	5030	5030	5030	0
229	20240304	163400	211370525	5030	5030	5030	5030	0
230	20240304	163300	211370525	5030	5030	5030	5030	0
231	20240304	163200	211370525	5030	5030	5030	5030	0
232	20240304	163100	211370525	5030	5030	5030	5030	0
233	20240304	163000	211370525	5030	5030	5030	5030	0
234	20240304	162900	211370525	5030	5030	5030	5030	0
235	20240304	162800	211370525	5030	5030	5030	5030	0
236	20240304	162700	211370525	5030	5030	5030	5030	0
237	20240304	162600	211370525	5030	5030	5030	5030	0
238	20240304	162500	211370525	5030	5030	5030	5030	0
239	20240304	162400	211370525	5030	5030	5030	5030	0
240	20240304	162300	211370525	5030	5030	5030	5030	0
241	20240304	162200	211370525	5030	5030	5030	5030	0
242	20240304	162100	211370525	5030	5030	5030	5030	1412
243	20240304	162000	211370525	5030	5030	5030	5030	0
244	20240304	161900	211370525	5030	5030	5030	5030	0
245	20240304	161800	211370525	5030	5030	5030	5030	0
246	20240304	161700	211370525	5030	5030	5030	5030	0
247	20240304	161600	211370525	5030	5030	5030	5030	0
248	20240304	161500	211370525	5030	5030	5030	5030	0
249	20240304	161400	211370525	5030	5030	5030	5030	0
250	20240304	161300	211370525	5030	5030	5030	5030	0
251	20240304	161200	211370525	5030	5030	5030	5030	0
252	20240304	161100	211370525	5030	5030	5030	5030	0
253	20240304	161000	211370525	5030	5030	5030	5030	0
254	20240304	160900	211370525	5030	5030	5030	5030	0
255	20240304	160800	211370525	5030	5030	5030	5030	0
256	20240304	160700	211370525	5030	5030	5030	5030	0
257	20240304	160600	211370525	5030	5030	5030	5030	0
258	20240304	160500	211370525	5030	5030	5030	5030	0
259	20240304	160400	211370525	5030	5030	5030	5030	0
260	20240304	160300	211370525	5030	5030	5030	5030	0
261	20240304	160200	211370525	5030	5030	5030	5030	0
262	20240304	160100	211370525	5030	5030	5030	5030	0
263	20240304	160000	211370525	5030	5030	5030	5030	0
264	20240304	155900	211370525	5030	5030	5030	5030	0
265	20240304	155800	211370525	5030	5030	5030	5030	0
266	20240304	155700	211370525	5030	5030	5030	5030	0
267	20240304	155600	211370525	5030	5030	5030	5030	0
268	20240304	155500	211370525	5030	5030	5030	5030	0
269	20240304	155400	211370525	5030	5030	5030	5030	0
270	20240304	155300	211370525	5030	5030	5030	5030	0
271	20240304	155200	211370525	5030	5030	5030	5030	0
272	20240304	155100	211370525	5030	5030	5030	5030	1412
273	20240304	155000	211370525	5030	5030	5030	5030	0
274	20240304	154900	211370525	5030	5030	5030	5030	0
275	20240304	154800	211370525	5030	5030	5030	5030	0
276	20240304	154700	211370525	5030	5030	5030	5030	0
277	20240304	154600	211370525	5030	5030	5030	5030	0
278	20240304	154500	211370525	5030	5030	5030	5030	0
279	20240304	154400	211370525	5030	5030	5030	5030	0
280	20240304	154300	211370525	5030	5030	5030	5030	0
281	20240304	154200	211370525	5030	5030	5030	5030	0
282	20240304	154100	211370525	5030	5030	5030	5030	0
283	20240304	154000	211370525	5030	5030	5030	5030	0
284	20240304	153900	211370525	5030	5030	5030	5030	0
285	20240304	153800	211370525	5030	5030	5030	5030	0
286	20240304	153700	211370525	5030	5030	5030	5030	0
287	20240304	153600	211370525	5030	5030	5030	5030	0
288	20240304	153500	211370525	5030	5030	5030	5030	0
289	20240304	153400	211370525	5030	5030	5030	5030	0
290	20240304	153300	211370525	5030	5030	5030	5030	0
291	20240304	153200	211370525	5030	5030	5030	5030	0
292	20240304	153100	211370525	5030	5030	5030	5030	0
293	20240304	153000	211370525	5030	5030	5030	5030	1412
294	20240304	152900	204268165	5030	5030	5030	5030	0
295	20240304	152800	204268165	5030	5030	5030	5030	0
296	20240304	152700	204268165	5030	5030	5030	5030	0
297	20240304	152600	204268165	5030	5030	5030	5030	0
298	20240304	152500	204268165	5030	5030	5030	5030	0
299	20240304	152400	204268165	5030	5030	5030	5030	0
300	20240304	152300	204268165	5030	5030	5030	5030	0
301	20240304	152200	204268165	5030	5030	5030	5030	0
302	20240304	152100	204268165	5030	5030	5030	5030	0
303	20240304	152000	204268165	5030	5030	5030	5030	0
304	20240304	151900	204268165	5030	5030	5030	5030	68
305	20240304	151800	203926125	5020	5020	5020	5020	0
306	20240304	151700	203926125	5020	5020	5020	5020	157
307	20240304	151600	203137985	5030	5010	5030	5010	1245
308	20240304	151500	196888645	5020	5020	5020	5020	0
309	20240304	151400	196888645	5020	5010	5020	5010	12
310	20240304	151300	196828455	5010	5010	5010	5010	500
311	20240304	151200	194323455	5000	5000	5000	5000	6
312	20240304	151100	194293455	5000	5000	5000	5000	178
313	20240304	151000	193403455	5000	5000	5000	5000	437
314	20240304	150900	191218455	5010	5010	5010	5010	66
315	20240304	150800	190887795	5010	5010	5020	5010	1851
316	20240304	150700	181611025	5000	5010	5010	5000	859
317	20240304	150600	177310435	5010	5000	5010	5000	1016
318	20240304	150500	172230285	5000	5010	5010	5000	278
319	20240304	150400	170840265	5010	5010	5010	5010	0
320	20240304	150300	170840265	5010	5010	5010	5010	0
321	20240304	150200	170840265	5010	5010	5010	5010	395
322	20240304	150100	168861315	5010	5010	5010	5010	54
323	20240304	150000	168590775	5010	5010	5010	5010	3
324	20240304	145900	168575745	5010	5010	5010	5010	0
325	20240304	145800	168575745	5010	5010	5010	5010	0
326	20240304	145700	168575745	5010	5010	5010	5010	3
327	20240304	145600	168560715	4995	4995	4995	4995	0
328	20240304	145500	168560715	4995	4995	4995	4995	0
329	20240304	145400	168560715	4995	4995	4995	4995	0
330	20240304	145300	168560715	4995	4995	4995	4995	93
331	20240304	145200	168096180	5000	5000	5000	5000	68
332	20240304	145100	167756180	5000	5000	5000	5000	0
333	20240304	145000	167756180	5000	5000	5000	5000	5
334	20240304	144900	167731180	5010	5010	5010	5010	50
335	20240304	144800	167480680	5000	5000	5000	5000	0
336	20240304	144700	167480680	5000	5000	5000	5000	200
337	20240304	144600	166480680	5010	5010	5010	5010	0
338	20240304	144500	166480680	5010	5010	5010	5010	0
339	20240304	144400	166480680	5010	5010	5010	5010	1
340	20240304	144300	166475670	4990	4990	4990	4990	0
341	20240304	144200	166475670	4990	4990	4990	4990	0
342	20240304	144100	166475670	4990	4990	4990	4990	0
343	20240304	144000	166475670	4990	4990	4990	4990	0
344	20240304	143900	166475670	4990	4990	4990	4990	0
345	20240304	143800	166475670	4990	4995	4995	4990	300
346	20240304	143700	164977775	4995	4995	4995	4995	0
347	20240304	143600	164977775	4995	4995	4995	4995	0
348	20240304	143500	164977775	4995	4995	4995	4995	0
349	20240304	143400	164977775	4995	4995	4995	4995	0
350	20240304	143300	164977775	4995	4995	4995	4995	0
351	20240304	143200	164977775	4995	4995	4995	4995	100
352	20240304	143100	164478275	5000	5000	5000	5000	0
353	20240304	143000	164478275	5000	5000	5000	5000	0
354	20240304	142900	164478275	5000	5000	5000	5000	0
355	20240304	142800	164478275	5000	5000	5000	5000	0
356	20240304	142700	164478275	5000	5000	5000	5000	0
357	20240304	142600	164478275	5000	5000	5000	5000	0
358	20240304	142500	164478275	5000	5000	5000	5000	0
359	20240304	142400	164478275	5000	5000	5000	5000	4
360	20240304	142300	164458275	5000	5000	5000	5000	201
361	20240304	142200	163453275	4995	5000	5000	4995	98
362	20240304	142100	162963325	5000	5000	5000	5000	11
363	20240304	142000	162908325	5000	5010	5010	5000	1505
364	20240304	141900	155380275	5010	5010	5010	5010	0
365	20240304	141800	155380275	5010	5010	5010	5010	0
366	20240304	141700	155380275	5010	5010	5010	5010	0
367	20240304	141600	155380275	5010	5010	5010	5010	0
368	20240304	141500	155380275	5010	5010	5010	5010	100
369	20240304	141400	154879275	5010	5000	5010	5000	762
370	20240304	141300	151069245	5010	5010	5010	5010	0
371	20240304	141200	151069245	5010	5010	5010	5010	0
372	20240304	141100	151069245	5010	5010	5010	5010	3
373	20240304	141000	151054215	5010	5010	5010	5010	100
374	20240304	140900	150553215	5010	5010	5010	5010	0
375	20240304	140800	150553215	5010	5010	5010	5010	0
376	20240304	140700	150553215	5010	5010	5010	5010	0
377	20240304	140600	150553215	5010	5010	5010	5010	106
378	20240304	140500	150022155	5010	5010	5010	5010	0
379	20240304	140400	150022155	5010	5010	5010	5010	5
380	20240304	140300	149997105	5010	5010	5010	5010	1
381	20240304	140200	149992095	5010	5010	5010	5010	0
382	20240304	140100	149992095	5010	5010	5010	5010	0
383	20240304	140000	149992095	5010	5010	5010	5010	25
384	20240304	135900	149866845	5010	5010	5010	5010	50
385	20240304	135800	149616345	5010	5010	5010	5010	175
386	20240304	135700	148739595	5010	5010	5010	5010	0
387	20240304	135600	148739595	5010	5010	5010	5010	1
388	20240304	135500	148734585	4990	4990	4990	4990	0
389	20240304	135400	148734585	4990	4990	4990	4990	0
390	20240304	135300	148734585	4990	4990	4990	4990	0
391	20240304	135200	148734585	4990	4990	4990	4990	4
392	20240304	135100	148714625	4990	4990	4990	4990	0
393	20240304	135000	148714625	4990	4990	4990	4990	0
394	20240304	134900	148714625	4990	4990	4990	4990	0
395	20240304	134800	148714625	4990	4990	4990	4990	0
396	20240304	134700	148714625	4990	4990	4990	4990	0
397	20240304	134600	148714625	4990	4990	4990	4990	0
398	20240304	134500	148714625	4990	4990	4990	4990	0
399	20240304	134400	148714625	4990	4990	4990	4990	0
400	20240304	134300	148714625	4990	4990	4990	4990	0
401	20240304	134200	148714625	4990	4990	4990	4990	0
402	20240304	134100	148714625	4990	4990	4990	4990	0
403	20240304	134000	148714625	4990	4990	4990	4990	0
404	20240304	133900	148714625	4990	4990	4990	4990	0
405	20240304	133800	148714625	4990	4990	4990	4990	0
406	20240304	133700	148714625	4990	5000	5000	4990	200
407	20240304	133600	147715315	5000	5000	5000	5000	0
408	20240304	133500	147715315	5000	5000	5000	5000	0
409	20240304	133400	147715315	5000	5000	5000	5000	0
410	20240304	133300	147715315	5000	5000	5000	5000	0
411	20240304	133200	147715315	5000	5000	5000	5000	0
412	20240304	133100	147715315	5000	5000	5000	5000	0
413	20240304	133000	147715315	5000	5000	5000	5000	0
414	20240304	132900	147715315	5000	5000	5000	5000	231
415	20240304	132800	146560315	5010	5010	5010	5010	0
416	20240304	132700	146560315	5010	5010	5010	5010	0
417	20240304	132600	146560315	5010	5010	5010	5010	0
418	20240304	132500	146560315	5010	5000	5010	5000	101
419	20240304	132400	146055305	5000	5000	5000	5000	0
420	20240304	132300	146055305	5000	5000	5000	5000	0
421	20240304	132200	146055305	5000	5000	5000	5000	0
422	20240304	132100	146055305	5000	5000	5000	5000	3
423	20240304	132000	146040305	5010	5010	5010	5010	1
424	20240304	131900	146035295	4985	4985	4985	4985	0
425	20240304	131800	146035295	4985	4985	4985	4985	0
426	20240304	131700	146035295	4985	4985	4985	4985	0
427	20240304	131600	146035295	4985	4985	4985	4985	86
428	20240304	131500	145606585	5010	5010	5010	5010	0
429	20240304	131400	145606585	5010	5010	5010	5010	1
430	20240304	131300	145601575	5010	5000	5010	4985	875
431	20240304	131200	141227535	5000	5000	5000	5000	10
432	20240304	131100	141177535	5000	5000	5000	5000	100
433	20240304	131000	140677535	5000	5000	5000	5000	0
434	20240304	130900	140677535	5000	5000	5000	5000	0
435	20240304	130800	140677535	5000	5000	5000	5000	1032
436	20240304	130700	135517535	5000	5000	5000	5000	0
437	20240304	130600	135517535	5000	5000	5000	5000	0
438	20240304	130500	135517535	5000	5000	5000	5000	0
439	20240304	130400	135517535	5000	5000	5000	5000	2
440	20240304	130300	135507535	5000	5000	5000	5000	165
441	20240304	130200	134682535	5000	5000	5000	5000	0
442	20240304	130100	134682535	5000	5000	5000	5000	0
443	20240304	130000	134682535	5000	5000	5000	5000	10
444	20240304	125900	134632535	5000	5000	5000	5000	0
445	20240304	125800	134632535	5000	5000	5000	5000	80
446	20240304	125700	134232535	5000	5000	5000	5000	0
447	20240304	125600	134232535	5000	5000	5000	5000	0
448	20240304	125500	134232535	5000	5000	5000	5000	0
449	20240304	125400	134232535	5000	5000	5000	5000	0
450	20240304	125300	134232535	5000	5000	5000	5000	332
451	20240304	125200	132572535	5000	5000	5000	5000	0
452	20240304	125100	132572535	5000	5000	5000	5000	1
453	20240304	125000	132567535	5000	5000	5000	5000	1
454	20240304	124900	132562535	5000	5000	5000	5000	0
455	20240304	124800	132562535	5000	5000	5000	5000	0
456	20240304	124700	132562535	5000	5000	5000	5000	0
457	20240304	124600	132562535	5000	5000	5000	5000	0
458	20240304	124500	132562535	5000	5000	5000	5000	0
459	20240304	124400	132562535	5000	5000	5000	5000	0
460	20240304	124300	132562535	5000	5000	5000	5000	0
461	20240304	124200	132562535	5000	5000	5000	5000	48
462	20240304	124100	132322535	5000	5000	5000	5000	0
463	20240304	124000	132322535	5000	5000	5000	5000	0
464	20240304	123900	132322535	5000	5000	5000	5000	0
465	20240304	123800	132322535	5000	5000	5000	5000	0
466	20240304	123700	132322535	5000	5000	5000	5000	0
467	20240304	123600	132322535	5000	5000	5000	5000	0
468	20240304	123500	132322535	5000	5000	5000	5000	0
469	20240304	123400	132322535	5000	5000	5000	5000	39
470	20240304	123300	132127535	5000	5000	5000	5000	0
471	20240304	123200	132127535	5000	5000	5000	5000	20
472	20240304	123100	132027535	5010	5010	5010	5010	0
473	20240304	123000	132027535	5010	5010	5010	5010	0
474	20240304	122900	132027535	5010	5010	5010	5010	0
475	20240304	122800	132027535	5010	5010	5010	5010	0
476	20240304	122700	132027535	5010	5010	5010	5010	0
477	20240304	122600	132027535	5010	5010	5010	5010	0
478	20240304	122500	132027535	5010	5010	5010	5010	0
479	20240304	122400	132027535	5010	5010	5010	5010	500
480	20240304	122300	129522535	5010	5010	5010	5010	0
481	20240304	122200	129522535	5010	5010	5010	5010	0
482	20240304	122100	129522535	5010	5010	5010	5010	0
483	20240304	122000	129522535	5010	5010	5010	5010	0
484	20240304	121900	129522535	5010	5010	5010	5010	0
485	20240304	121800	129522535	5010	5010	5010	5010	0
486	20240304	121700	129522535	5010	4995	5010	4995	4295
487	20240304	121600	108048660	4990	4990	4990	4990	362
488	20240304	121500	106242280	4975	4975	4975	4975	976
489	20240304	121400	101386680	4975	4975	4975	4975	0
490	20240304	121300	101386680	4975	4975	4975	4970	1274
491	20240304	121200	95053060	4985	4985	4985	4985	5
492	20240304	121100	95028135	4985	4985	4985	4985	0
493	20240304	121000	95028135	4985	4985	4985	4985	0
494	20240304	120900	95028135	4985	4985	4985	4985	15
495	20240304	120800	94953360	4985	4985	4985	4985	0
496	20240304	120700	94953360	4985	4985	4985	4985	0
497	20240304	120600	94953360	4985	4985	4985	4985	0
498	20240304	120500	94953360	4985	4985	4985	4985	1
499	20240304	120400	94948375	4985	4985	4985	4985	0
500	20240304	120300	94948375	4985	4985	4985	4985	0
501	20240304	120200	94948375	4985	4985	4985	4985	0
502	20240304	120100	94948375	4985	4985	4985	4985	0
503	20240304	120000	94948375	4985	4985	4985	4985	0
504	20240304	115900	94948375	4985	4985	4985	4985	0
505	20240304	115800	94948375	4985	4985	4985	4985	0
506	20240304	115700	94948375	4985	4985	4985	4985	0
507	20240304	115600	94948375	4985	4985	4985	4985	1
508	20240304	115500	94943390	4970	4970	4970	4970	0
509	20240304	115400	94943390	4970	4975	4975	4970	374
510	20240304	115300	93082795	4975	4975	4975	4975	0
511	20240304	115200	93082795	4975	4975	4975	4975	0
512	20240304	115100	93082795	4975	4975	4975	4975	0
513	20240304	115000	93082795	4975	4975	4975	4975	0
514	20240304	114900	93082795	4975	4980	4980	4975	77
515	20240304	114800	92699705	4975	4975	4975	4975	0
516	20240304	114700	92699705	4975	4975	4975	4975	0
517	20240304	114600	92699705	4975	4975	4975	4975	0
518	20240304	114500	92699705	4975	4975	4975	4975	0
519	20240304	114400	92699705	4975	4975	4975	4975	0
520	20240304	114300	92699705	4975	4975	4975	4975	170
521	20240304	114200	91853955	4975	4975	4975	4975	0
522	20240304	114100	91853955	4975	4975	4975	4975	52
523	20240304	114000	91595255	4985	4985	4985	4985	26
524	20240304	113900	91465645	4985	4985	4985	4985	0
525	20240304	113800	91465645	4985	4985	4985	4985	0
526	20240304	113700	91465645	4985	4985	4985	4985	0
527	20240304	113600	91465645	4985	4975	4985	4975	598
528	20240304	113500	88490585	4975	4975	4975	4975	0
529	20240304	113400	88490585	4975	4975	4975	4975	0
530	20240304	113300	88490585	4975	4975	4975	4975	0
531	20240304	113200	88490585	4975	4975	4975	4975	0
532	20240304	113100	88490585	4975	4975	4975	4975	1
533	20240304	113000	88485610	4975	4975	4975	4975	0
534	20240304	112900	88485610	4975	4975	4975	4975	0
535	20240304	112800	88485610	4975	4975	4975	4975	0
536	20240304	112700	88485610	4975	4975	4975	4975	0
537	20240304	112600	88485610	4975	4975	4975	4975	32
538	20240304	112500	88326410	4975	4975	4975	4975	62
539	20240304	112400	88017960	4975	4975	4975	4975	0
540	20240304	112300	88017960	4975	4975	4975	4975	0
541	20240304	112200	88017960	4975	4975	4975	4975	1
542	20240304	112100	88012985	4970	4970	4970	4970	0
543	20240304	112000	88012985	4970	4970	4970	4970	0
544	20240304	111900	88012985	4970	4970	4970	4970	0
545	20240304	111800	88012985	4970	4970	4970	4970	159
546	20240304	111700	87222755	4975	4975	4975	4975	42
547	20240304	111600	87013805	4985	4985	4985	4985	0
548	20240304	111500	87013805	4985	4985	4985	4985	0
549	20240304	111400	87013805	4985	4985	4985	4985	0
550	20240304	111300	87013805	4985	4985	4985	4985	0
551	20240304	111200	87013805	4985	4985	4985	4985	0
552	20240304	111100	87013805	4985	4985	4985	4985	0
553	20240304	111000	87013805	4985	4985	4985	4985	0
554	20240304	110900	87013805	4985	4985	4985	4985	0
555	20240304	110800	87013805	4985	4985	4985	4985	0
556	20240304	110700	87013805	4985	4985	4985	4985	0
557	20240304	110600	87013805	4985	4985	4985	4985	0
558	20240304	110500	87013805	4985	4985	4985	4985	0
559	20240304	110400	87013805	4985	4985	4985	4985	0
560	20240304	110300	87013805	4985	4985	4985	4985	0
561	20240304	110200	87013805	4985	4985	4985	4985	0
562	20240304	110100	87013805	4985	4985	4985	4985	0
563	20240304	110000	87013805	4985	4985	4985	4985	21
564	20240304	105900	86909120	4965	4965	4965	4965	0
565	20240304	105800	86909120	4965	4980	4980	4965	1413
566	20240304	105700	79886525	4975	4975	4975	4975	0
567	20240304	105600	79886525	4975	4975	4975	4975	0
568	20240304	105500	79886525	4975	4975	4975	4975	0
569	20240304	105400	79886525	4975	4975	4975	4975	0
570	20240304	105300	79886525	4975	4975	4975	4975	100
571	20240304	105200	79389025	4980	4980	4980	4980	0
572	20240304	105100	79389025	4980	4980	4980	4980	0
573	20240304	105000	79389025	4980	4980	4980	4980	0
574	20240304	104900	79389025	4980	4980	4980	4980	0
575	20240304	104800	79389025	4980	4980	4980	4980	0
576	20240304	104700	79389025	4980	4980	4980	4980	0
577	20240304	104600	79389025	4980	4980	4980	4980	0
578	20240304	104500	79389025	4980	4980	4980	4980	0
579	20240304	104400	79389025	4980	4980	4980	4980	0
580	20240304	104300	79389025	4980	4980	4980	4980	1130
581	20240304	104200	73761625	4980	4980	4980	4980	0
582	20240304	104100	73761625	4980	4980	4980	4980	0
583	20240304	104000	73761625	4980	4980	4980	4980	0
584	20240304	103900	73761625	4980	4980	4980	4980	0
585	20240304	103800	73761625	4980	4980	4980	4980	0
586	20240304	103700	73761625	4980	4980	4980	4980	404
587	20240304	103600	71749705	4975	4975	4975	4975	375
588	20240304	103500	69884080	4975	4975	4975	4975	0
589	20240304	103400	69884080	4975	4975	4975	4975	0
590	20240304	103300	69884080	4975	4975	4975	4975	217
591	20240304	103200	68804505	4975	4975	4975	4975	12
592	20240304	103100	68744805	4975	4975	4980	4975	40
593	20240304	103000	68545780	4970	4970	4970	4970	0
594	20240304	102900	68545780	4970	4970	4970	4970	101
595	20240304	102800	68043810	4970	4975	4975	4970	3000
596	20240304	102700	53132210	4975	4975	4975	4975	0
597	20240304	102600	53132210	4975	4975	4975	4975	0
598	20240304	102500	53132210	4975	4975	4975	4975	0
599	20240304	102400	53132210	4975	4975	4975	4975	0
600	20240304	102300	53132210	4975	4975	4975	4975	0
601	20240304	102200	53132210	4975	4975	4975	4975	0
602	20240304	102100	53132210	4975	4975	4975	4975	0
603	20240304	102000	53132210	4975	4975	4975	4975	200
604	20240304	101900	52137210	4975	4975	4975	4975	0
605	20240304	101800	52137210	4975	4975	4975	4975	0
606	20240304	101700	52137210	4975	4975	4975	4975	0
607	20240304	101600	52137210	4975	4975	4975	4975	0
608	20240304	101500	52137210	4975	4975	4975	4975	0
609	20240304	101400	52137210	4975	4975	4975	4975	23
610	20240304	101300	52022785	4990	4985	4990	4985	1001
611	20240304	101200	47028330	4990	4990	4990	4990	0
612	20240304	101100	47028330	4990	4990	4990	4990	0
613	20240304	101000	47028330	4990	4990	4990	4990	0
614	20240304	100900	47028330	4990	4990	4990	4990	0
615	20240304	100800	47028330	4990	4975	4990	4975	1622
616	20240304	100700	38943725	4975	4975	4975	4975	0
617	20240304	100600	38943725	4975	4975	4975	4975	0
618	20240304	100500	38943725	4975	4975	4975	4975	500
619	20240304	100400	36456225	4975	4975	4975	4975	14
620	20240304	100300	36386575	4980	4980	4980	4980	0
621	20240304	100200	36386575	4980	4975	4990	4975	62
622	20240304	100100	36077780	4975	4975	4975	4975	741
623	20240304	100000	32391305	4975	4975	4975	4975	0
624	20240304	095900	32391305	4975	4975	4975	4975	0
625	20240304	095800	32391305	4975	4975	4975	4975	0
626	20240304	095700	32391305	4975	4975	4975	4975	0
627	20240304	095600	32391305	4975	4975	4975	4975	0
628	20240304	095500	32391305	4975	4975	4975	4975	4
629	20240304	095400	32371405	4980	4975	4980	4975	5
630	20240304	095300	32346525	4975	4980	4985	4975	119
631	20240304	095200	31753355	4985	4985	4985	4985	1
632	20240304	095100	31748370	4980	4980	4980	4980	100
633	20240304	095000	31250370	4985	4990	4990	4985	188
634	20240304	094900	30313175	4985	4985	4985	4985	10
635	20240304	094800	30263325	4990	4985	4990	4985	14
636	20240304	094700	30193515	4990	4985	4990	4985	264
637	20240304	094600	28876525	4985	4985	4985	4985	1
638	20240304	094500	28871540	4985	4985	4985	4985	0
639	20240304	094400	28871540	4985	4985	4985	4985	0
640	20240304	094300	28871540	4985	4985	4985	4985	0
641	20240304	094200	28871540	4985	4985	4985	4985	1
642	20240304	094100	28866555	4975	4975	4975	4975	0
643	20240304	094000	28866555	4975	4975	4975	4975	0
644	20240304	093900	28866555	4975	4975	4975	4975	0
645	20240304	093800	28866555	4975	4975	4975	4975	0
646	20240304	093700	28866555	4975	4975	4975	4975	0
647	20240304	093600	28866555	4975	4975	4975	4975	0
648	20240304	093500	28866555	4975	4970	4975	4970	16
649	20240304	093400	28786960	4970	4975	4975	4970	399
650	20240304	093300	26803205	4975	4975	4975	4975	44
651	20240304	093200	26584305	4975	4975	4975	4975	21
652	20240304	093100	26479830	4975	4980	4985	4975	593
653	20240304	093000	23526440	4980	4980	4980	4980	0
654	20240304	092900	23526440	4980	4980	4980	4980	1
655	20240304	092800	23521460	4980	4980	4980	4980	0
656	20240304	092700	23521460	4980	4980	4980	4980	1
657	20240304	092600	23516480	4980	4980	4980	4980	1
658	20240304	092500	23511500	4985	4985	4985	4985	0
659	20240304	092400	23511500	4985	4985	4985	4985	0
660	20240304	092300	23511500	4985	4985	4985	4985	0
661	20240304	092200	23511500	4985	4985	4985	4985	0
662	20240304	092100	23511500	4985	4985	4985	4985	1
663	20240304	092000	23506515	4985	4985	4985	4985	0
664	20240304	091900	23506515	4985	4985	4985	4985	0
665	20240304	091800	23506515	4985	4985	4985	4985	2
666	20240304	091700	23496545	4970	4965	4970	4965	2
667	20240304	091600	23486610	4955	4955	4955	4955	0
668	20240304	091500	23486610	4955	4955	4955	4955	103
669	20240304	091400	22976245	4985	4985	4985	4985	0
670	20240304	091300	22976245	4985	4985	4985	4985	0
671	20240304	091200	22976245	4985	4985	4985	4985	19
672	20240304	091100	22881530	4980	4965	4980	4960	1030
673	20240304	091000	17770340	4960	4960	4960	4960	424
674	20240304	090900	15667300	4940	4940	4940	4940	0
675	20240304	090800	15667300	4940	4940	4940	4940	0
676	20240304	090700	15667300	4940	4995	4995	4940	1501
677	20240304	090600	8246230	4960	4960	4960	4960	100
678	20240304	090500	7750230	4970	4970	4970	4970	168
679	20240304	090400	6915270	5000	5000	5000	5000	0
680	20240304	090300	6915270	5000	5000	5000	5000	50
681	20240304	090200	6665270	4970	4975	4975	4970	500
682	20240304	090100	4179770	4970	4970	4970	4970	503
683	20240304	090000	1679860	4970	4970	4970	4970	338