KissMeData/144960/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	202100	304050925	4990	4990	4990	4990	832
3	20240312	202000	304050925	4990	4990	4990	4990	0
4	20240312	201900	304050925	4990	4990	4990	4990	0
5	20240312	201800	304050925	4990	4990	4990	4990	0
6	20240312	201700	304050925	4990	4990	4990	4990	0
7	20240312	201600	304050925	4990	4990	4990	4990	0
8	20240312	201500	304050925	4990	4990	4990	4990	0
9	20240312	201400	304050925	4990	4990	4990	4990	0
10	20240312	201300	304050925	4990	4990	4990	4990	0
11	20240312	201200	304050925	4990	4990	4990	4990	0
12	20240312	201100	304050925	4990	4990	4990	4990	0
13	20240312	201000	304050925	4990	4990	4990	4990	0
14	20240312	200900	304050925	4990	4990	4990	4990	0
15	20240312	200800	304050925	4990	4990	4990	4990	0
16	20240312	200700	304050925	4990	4990	4990	4990	0
17	20240312	200600	304050925	4990	4990	4990	4990	0
18	20240312	200500	304050925	4990	4990	4990	4990	0
19	20240312	200400	304050925	4990	4990	4990	4990	0
20	20240312	200300	304050925	4990	4990	4990	4990	0
21	20240312	200200	304050925	4990	4990	4990	4990	0
22	20240312	200100	304050925	4990	4990	4990	4990	0
23	20240312	200000	304050925	4990	4990	4990	4990	0
24	20240312	195900	304050925	4990	4990	4990	4990	0
25	20240312	195800	304050925	4990	4990	4990	4990	0
26	20240312	195700	304050925	4990	4990	4990	4990	0
27	20240312	195600	304050925	4990	4990	4990	4990	0
28	20240312	195500	304050925	4990	4990	4990	4990	0
29	20240312	195400	304050925	4990	4990	4990	4990	0
30	20240312	195300	304050925	4990	4990	4990	4990	0
31	20240312	195200	304050925	4990	4990	4990	4990	0
32	20240312	195100	304050925	4990	4990	4990	4990	832
33	20240312	195000	304050925	4990	4990	4990	4990	0
34	20240312	194900	304050925	4990	4990	4990	4990	0
35	20240312	194800	304050925	4990	4990	4990	4990	0
36	20240312	194700	304050925	4990	4990	4990	4990	0
37	20240312	194600	304050925	4990	4990	4990	4990	0
38	20240312	194500	304050925	4990	4990	4990	4990	0
39	20240312	194400	304050925	4990	4990	4990	4990	0
40	20240312	194300	304050925	4990	4990	4990	4990	0
41	20240312	194200	304050925	4990	4990	4990	4990	0
42	20240312	194100	304050925	4990	4990	4990	4990	0
43	20240312	194000	304050925	4990	4990	4990	4990	0
44	20240312	193900	304050925	4990	4990	4990	4990	0
45	20240312	193800	304050925	4990	4990	4990	4990	0
46	20240312	193700	304050925	4990	4990	4990	4990	0
47	20240312	193600	304050925	4990	4990	4990	4990	0
48	20240312	193500	304050925	4990	4990	4990	4990	0
49	20240312	193400	304050925	4990	4990	4990	4990	0
50	20240312	193300	304050925	4990	4990	4990	4990	0
51	20240312	193200	304050925	4990	4990	4990	4990	0
52	20240312	193100	304050925	4990	4990	4990	4990	0
53	20240312	193000	304050925	4990	4990	4990	4990	0
54	20240312	192900	304050925	4990	4990	4990	4990	0
55	20240312	192800	304050925	4990	4990	4990	4990	0
56	20240312	192700	304050925	4990	4990	4990	4990	0
57	20240312	192600	304050925	4990	4990	4990	4990	0
58	20240312	192500	304050925	4990	4990	4990	4990	0
59	20240312	192400	304050925	4990	4990	4990	4990	0
60	20240312	192300	304050925	4990	4990	4990	4990	0
61	20240312	192200	304050925	4990	4990	4990	4990	0
62	20240312	192100	304050925	4990	4990	4990	4990	832
63	20240312	192000	304050925	4990	4990	4990	4990	0
64	20240312	191900	304050925	4990	4990	4990	4990	0
65	20240312	191800	304050925	4990	4990	4990	4990	0
66	20240312	191700	304050925	4990	4990	4990	4990	0
67	20240312	191600	304050925	4990	4990	4990	4990	0
68	20240312	191500	304050925	4990	4990	4990	4990	0
69	20240312	191400	304050925	4990	4990	4990	4990	0
70	20240312	191300	304050925	4990	4990	4990	4990	0
71	20240312	191200	304050925	4990	4990	4990	4990	0
72	20240312	191100	304050925	4990	4990	4990	4990	0
73	20240312	191000	304050925	4990	4990	4990	4990	0
74	20240312	190900	304050925	4990	4990	4990	4990	0
75	20240312	190800	304050925	4990	4990	4990	4990	0
76	20240312	190700	304050925	4990	4990	4990	4990	0
77	20240312	190600	304050925	4990	4990	4990	4990	0
78	20240312	190500	304050925	4990	4990	4990	4990	0
79	20240312	190400	304050925	4990	4990	4990	4990	0
80	20240312	190300	304050925	4990	4990	4990	4990	0
81	20240312	190200	304050925	4990	4990	4990	4990	0
82	20240312	190100	304050925	4990	4990	4990	4990	0
83	20240312	190000	304050925	4990	4990	4990	4990	0
84	20240312	185900	304050925	4990	4990	4990	4990	0
85	20240312	185800	304050925	4990	4990	4990	4990	0
86	20240312	185700	304050925	4990	4990	4990	4990	0
87	20240312	185600	304050925	4990	4990	4990	4990	0
88	20240312	185500	304050925	4990	4990	4990	4990	0
89	20240312	185400	304050925	4990	4990	4990	4990	0
90	20240312	185300	304050925	4990	4990	4990	4990	0
91	20240312	185200	304050925	4990	4990	4990	4990	0
92	20240312	185100	304050925	4990	4990	4990	4990	832
93	20240312	185000	304050925	4990	4990	4990	4990	0
94	20240312	184900	304050925	4990	4990	4990	4990	0
95	20240312	184800	304050925	4990	4990	4990	4990	0
96	20240312	184700	304050925	4990	4990	4990	4990	0
97	20240312	184600	304050925	4990	4990	4990	4990	0
98	20240312	184500	304050925	4990	4990	4990	4990	0
99	20240312	184400	304050925	4990	4990	4990	4990	0
100	20240312	184300	304050925	4990	4990	4990	4990	0
101	20240312	184200	304050925	4990	4990	4990	4990	0
102	20240312	184100	304050925	4990	4990	4990	4990	0
103	20240312	184000	304050925	4990	4990	4990	4990	0
104	20240312	183900	304050925	4990	4990	4990	4990	0
105	20240312	183800	304050925	4990	4990	4990	4990	0
106	20240312	183700	304050925	4990	4990	4990	4990	0
107	20240312	183600	304050925	4990	4990	4990	4990	0
108	20240312	183500	304050925	4990	4990	4990	4990	0
109	20240312	183400	304050925	4990	4990	4990	4990	0
110	20240312	183300	304050925	4990	4990	4990	4990	0
111	20240312	183200	304050925	4990	4990	4990	4990	0
112	20240312	183100	304050925	4990	4990	4990	4990	0
113	20240312	183000	304050925	4990	4990	4990	4990	0
114	20240312	182900	304050925	4990	4990	4990	4990	0
115	20240312	182800	304050925	4990	4990	4990	4990	0
116	20240312	182700	304050925	4990	4990	4990	4990	0
117	20240312	182600	304050925	4990	4990	4990	4990	0
118	20240312	182500	304050925	4990	4990	4990	4990	0
119	20240312	182400	304050925	4990	4990	4990	4990	0
120	20240312	182300	304050925	4990	4990	4990	4990	0
121	20240312	182200	304050925	4990	4990	4990	4990	0
122	20240312	182100	304050925	4990	4990	4990	4990	832
123	20240312	182000	304050925	4990	4990	4990	4990	0
124	20240312	181900	304050925	4990	4990	4990	4990	0
125	20240312	181800	304050925	4990	4990	4990	4990	0
126	20240312	181700	304050925	4990	4990	4990	4990	0
127	20240312	181600	304050925	4990	4990	4990	4990	0
128	20240312	181500	304050925	4990	4990	4990	4990	0
129	20240312	181400	304050925	4990	4990	4990	4990	0
130	20240312	181300	304050925	4990	4990	4990	4990	0
131	20240312	181200	304050925	4990	4990	4990	4990	0
132	20240312	181100	304050925	4990	4990	4990	4990	0
133	20240312	181000	304050925	4990	4990	4990	4990	0
134	20240312	180900	304050925	4990	4990	4990	4990	0
135	20240312	180800	304050925	4990	4990	4990	4990	0
136	20240312	180700	304050925	4990	4990	4990	4990	0
137	20240312	180600	304050925	4990	4990	4990	4990	0
138	20240312	180500	304050925	4990	4990	4990	4990	0
139	20240312	180400	304050925	4990	4990	4990	4990	0
140	20240312	180300	304050925	4990	4990	4990	4990	0
141	20240312	180200	304050925	4990	4990	4990	4990	0
142	20240312	180100	304050925	4990	4990	4990	4990	0
143	20240312	180000	304050925	4990	4990	4990	4990	0
144	20240312	175900	304050925	4990	4990	4990	4990	0
145	20240312	175800	304050925	4990	4990	4990	4990	0
146	20240312	175700	304050925	4990	4990	4990	4990	0
147	20240312	175600	304050925	4990	4990	4990	4990	0
148	20240312	175500	304050925	4990	4990	4990	4990	0
149	20240312	175400	304050925	4990	4990	4990	4990	0
150	20240312	175300	304050925	4990	4990	4990	4990	0
151	20240312	175200	304050925	4990	4990	4990	4990	0
152	20240312	175100	304050925	4990	4990	4990	4990	832
153	20240312	175000	304050925	4990	4990	4990	4990	0
154	20240312	174900	304050925	4990	4990	4990	4990	0
155	20240312	174800	304050925	4990	4990	4990	4990	0
156	20240312	174700	304050925	4990	4990	4990	4990	0
157	20240312	174600	304050925	4990	4990	4990	4990	0
158	20240312	174500	304050925	4990	4990	4990	4990	0
159	20240312	174400	304050925	4990	4990	4990	4990	0
160	20240312	174300	304050925	4990	4990	4990	4990	0
161	20240312	174200	304050925	4990	4990	4990	4990	0
162	20240312	174100	304050925	4990	4990	4990	4990	0
163	20240312	174000	304050925	4990	4990	4990	4990	0
164	20240312	173900	304050925	4990	4990	4990	4990	0
165	20240312	173800	304050925	4990	4990	4990	4990	0
166	20240312	173700	304050925	4990	4990	4990	4990	0
167	20240312	173600	304050925	4990	4990	4990	4990	0
168	20240312	173500	304050925	4990	4990	4990	4990	0
169	20240312	173400	304050925	4990	4990	4990	4990	0
170	20240312	173300	304050925	4990	4990	4990	4990	0
171	20240312	173200	304050925	4990	4990	4990	4990	0
172	20240312	173100	304050925	4990	4990	4990	4990	0
173	20240312	173000	304050925	4990	4990	4990	4990	0
174	20240312	172900	304050925	4990	4990	4990	4990	0
175	20240312	172800	304050925	4990	4990	4990	4990	0
176	20240312	172700	304050925	4990	4990	4990	4990	0
177	20240312	172600	304050925	4990	4990	4990	4990	0
178	20240312	172500	304050925	4990	4990	4990	4990	0
179	20240312	172400	304050925	4990	4990	4990	4990	0
180	20240312	172300	304050925	4990	4990	4990	4990	0
181	20240312	172200	304050925	4990	4990	4990	4990	0
182	20240312	172100	304050925	4990	4990	4990	4990	832
183	20240312	172000	304050925	4990	4990	4990	4990	0
184	20240312	171900	304050925	4990	4990	4990	4990	0
185	20240312	171800	304050925	4990	4990	4990	4990	0
186	20240312	171700	304050925	4990	4990	4990	4990	0
187	20240312	171600	304050925	4990	4990	4990	4990	0
188	20240312	171500	304050925	4990	4990	4990	4990	0
189	20240312	171400	304050925	4990	4990	4990	4990	0
190	20240312	171300	304050925	4990	4990	4990	4990	0
191	20240312	171200	304050925	4990	4990	4990	4990	0
192	20240312	171100	304050925	4990	4990	4990	4990	0
193	20240312	171000	304050925	4990	4990	4990	4990	0
194	20240312	170900	304050925	4990	4990	4990	4990	0
195	20240312	170800	304050925	4990	4990	4990	4990	0
196	20240312	170700	304050925	4990	4990	4990	4990	0
197	20240312	170600	304050925	4990	4990	4990	4990	0
198	20240312	170500	304050925	4990	4990	4990	4990	0
199	20240312	170400	304050925	4990	4990	4990	4990	0
200	20240312	170300	304050925	4990	4990	4990	4990	0
201	20240312	170200	304050925	4990	4990	4990	4990	0
202	20240312	170100	304050925	4990	4990	4990	4990	0
203	20240312	170000	304050925	4990	4990	4990	4990	0
204	20240312	165900	304050925	4990	4990	4990	4990	0
205	20240312	165800	304050925	4990	4990	4990	4990	0
206	20240312	165700	304050925	4990	4990	4990	4990	0
207	20240312	165600	304050925	4990	4990	4990	4990	0
208	20240312	165500	304050925	4990	4990	4990	4990	0
209	20240312	165400	304050925	4990	4990	4990	4990	0
210	20240312	165300	304050925	4990	4990	4990	4990	0
211	20240312	165200	304050925	4990	4990	4990	4990	0
212	20240312	165100	304050925	4990	4990	4990	4990	832
213	20240312	165000	304050925	4990	4990	4990	4990	0
214	20240312	164900	304050925	4990	4990	4990	4990	0
215	20240312	164800	304050925	4990	4990	4990	4990	0
216	20240312	164700	304050925	4990	4990	4990	4990	0
217	20240312	164600	304050925	4990	4990	4990	4990	0
218	20240312	164500	304050925	4990	4990	4990	4990	0
219	20240312	164400	304050925	4990	4990	4990	4990	0
220	20240312	164300	304050925	4990	4990	4990	4990	0
221	20240312	164200	304050925	4990	4990	4990	4990	0
222	20240312	164100	304050925	4990	4990	4990	4990	0
223	20240312	164000	304050925	4990	4990	4990	4990	0
224	20240312	163900	304050925	4990	4990	4990	4990	0
225	20240312	163800	304050925	4990	4990	4990	4990	0
226	20240312	163700	304050925	4990	4990	4990	4990	0
227	20240312	163600	304050925	4990	4990	4990	4990	0
228	20240312	163500	304050925	4990	4990	4990	4990	0
229	20240312	163400	304050925	4990	4990	4990	4990	0
230	20240312	163300	304050925	4990	4990	4990	4990	0
231	20240312	163200	304050925	4990	4990	4990	4990	0
232	20240312	163100	304050925	4990	4990	4990	4990	0
233	20240312	163000	304050925	4990	4990	4990	4990	0
234	20240312	162900	304050925	4990	4990	4990	4990	0
235	20240312	162800	304050925	4990	4990	4990	4990	0
236	20240312	162700	304050925	4990	4990	4990	4990	0
237	20240312	162600	304050925	4990	4990	4990	4990	0
238	20240312	162500	304050925	4990	4990	4990	4990	0
239	20240312	162400	304050925	4990	4990	4990	4990	0
240	20240312	162300	304050925	4990	4990	4990	4990	0
241	20240312	162200	304050925	4990	4990	4990	4990	0
242	20240312	162100	304050925	4990	4990	4990	4990	832
243	20240312	162000	304050925	4990	4990	4990	4990	0
244	20240312	161900	304050925	4990	4990	4990	4990	0
245	20240312	161800	304050925	4990	4990	4990	4990	0
246	20240312	161700	304050925	4990	4990	4990	4990	0
247	20240312	161600	304050925	4990	4990	4990	4990	0
248	20240312	161500	304050925	4990	4990	4990	4990	0
249	20240312	161400	304050925	4990	4990	4990	4990	0
250	20240312	161300	304050925	4990	4990	4990	4990	0
251	20240312	161200	304050925	4990	4990	4990	4990	0
252	20240312	161100	304050925	4990	4990	4990	4990	0
253	20240312	161000	304050925	4990	4990	4990	4990	0
254	20240312	160900	304050925	4990	4990	4990	4990	0
255	20240312	160800	304050925	4990	4990	4990	4990	0
256	20240312	160700	304050925	4990	4990	4990	4990	0
257	20240312	160600	304050925	4990	4990	4990	4990	0
258	20240312	160500	304050925	4990	4990	4990	4990	0
259	20240312	160400	304050925	4990	4990	4990	4990	0
260	20240312	160300	304050925	4990	4990	4990	4990	0
261	20240312	160200	304050925	4990	4990	4990	4990	0
262	20240312	160100	304050925	4990	4990	4990	4990	0
263	20240312	160000	304050925	4990	4990	4990	4990	0
264	20240312	155900	304050925	4990	4990	4990	4990	0
265	20240312	155800	304050925	4990	4990	4990	4990	0
266	20240312	155700	304050925	4990	4990	4990	4990	0
267	20240312	155600	304050925	4990	4990	4990	4990	0
268	20240312	155500	304050925	4990	4990	4990	4990	0
269	20240312	155400	304050925	4990	4990	4990	4990	0
270	20240312	155300	304050925	4990	4990	4990	4990	0
271	20240312	155200	304050925	4990	4990	4990	4990	0
272	20240312	155100	304050925	4990	4990	4990	4990	832
273	20240312	155000	304050925	4990	4990	4990	4990	0
274	20240312	154900	304050925	4990	4990	4990	4990	0
275	20240312	154800	304050925	4990	4990	4990	4990	0
276	20240312	154700	304050925	4990	4990	4990	4990	0
277	20240312	154600	304050925	4990	4990	4990	4990	0
278	20240312	154500	304050925	4990	4990	4990	4990	0
279	20240312	154400	304050925	4990	4990	4990	4990	0
280	20240312	154300	304050925	4990	4990	4990	4990	0
281	20240312	154200	304050925	4990	4990	4990	4990	0
282	20240312	154100	304050925	4990	4990	4990	4990	0
283	20240312	154000	304050925	4990	4990	4990	4990	0
284	20240312	153900	304050925	4990	4990	4990	4990	0
285	20240312	153800	304050925	4990	4990	4990	4990	0
286	20240312	153700	304050925	4990	4990	4990	4990	0
287	20240312	153600	304050925	4990	4990	4990	4990	0
288	20240312	153500	304050925	4990	4990	4990	4990	0
289	20240312	153400	304050925	4990	4990	4990	4990	0
290	20240312	153300	304050925	4990	4990	4990	4990	0
291	20240312	153200	304050925	4990	4990	4990	4990	0
292	20240312	153100	304050925	4990	4990	4990	4990	0
293	20240312	153000	304050925	4990	4990	4990	4990	832
294	20240312	152900	299899245	4975	4975	4975	4975	0
295	20240312	152800	299899245	4975	4975	4975	4975	0
296	20240312	152700	299899245	4975	4975	4975	4975	0
297	20240312	152600	299899245	4975	4975	4975	4975	0
298	20240312	152500	299899245	4975	4975	4975	4975	0
299	20240312	152400	299899245	4975	4975	4975	4975	0
300	20240312	152300	299899245	4975	4975	4975	4975	0
301	20240312	152200	299899245	4975	4975	4975	4975	0
302	20240312	152100	299899245	4975	4975	4975	4975	0
303	20240312	152000	299899245	4975	4975	4975	4975	0
304	20240312	151900	299899245	4975	4980	4980	4975	21
305	20240312	151800	299794670	4980	4980	4980	4980	31
306	20240312	151700	299640290	4980	4980	4980	4980	134
307	20240312	151600	298972970	4980	4980	4980	4980	62
308	20240312	151500	298664210	4975	4980	4980	4975	13
309	20240312	151400	298599475	4980	4980	4980	4980	54
310	20240312	151300	298330555	4980	4980	4980	4980	0
311	20240312	151200	298330555	4980	4980	4980	4980	0
312	20240312	151100	298330555	4980	4980	4980	4980	0
313	20240312	151000	298330555	4980	4980	4980	4980	0
314	20240312	150900	298330555	4980	4980	4980	4980	265
315	20240312	150800	297010855	4980	4975	4980	4975	921
316	20240312	150700	292426765	4975	4975	4975	4975	16
317	20240312	150600	292347165	4975	4975	4975	4975	496
318	20240312	150500	289879565	4980	4980	4980	4980	1
319	20240312	150400	289874585	4975	4975	4975	4975	1600
320	20240312	150300	281914585	4980	4980	4980	4980	0
321	20240312	150200	281914585	4980	4980	4980	4980	88
322	20240312	150100	281476345	4980	4980	4980	4980	0
323	20240312	150000	281476345	4980	4980	4980	4980	20
324	20240312	145900	281376745	4975	4975	4975	4975	4
325	20240312	145800	281356845	4975	4975	4975	4975	0
326	20240312	145700	281356845	4975	4975	4975	4975	0
327	20240312	145600	281356845	4975	4975	4975	4975	0
328	20240312	145500	281356845	4975	4975	4975	4975	0
329	20240312	145400	281356845	4975	4975	4975	4975	0
330	20240312	145300	281356845	4975	4975	4975	4975	549
331	20240312	145200	278625570	4975	4975	4985	4975	768
332	20240312	145100	274802090	4975	4975	4975	4975	1951
333	20240312	145000	265095865	4985	4985	4985	4985	0
334	20240312	144900	265095865	4985	4985	4985	4985	0
335	20240312	144800	265095865	4985	4985	4985	4985	0
336	20240312	144700	265095865	4985	4985	4985	4985	6
337	20240312	144600	265065955	4980	4980	4980	4980	192
338	20240312	144500	264109795	4980	4980	4980	4980	49
339	20240312	144400	263865775	4980	4980	4980	4980	10
340	20240312	144300	263815975	4985	4985	4985	4985	0
341	20240312	144200	263815975	4985	4980	4985	4980	408
342	20240312	144100	261782300	4975	4975	4975	4975	0
343	20240312	144000	261782300	4975	4975	4975	4975	2116
344	20240312	143900	251255200	4980	4980	4980	4980	0
345	20240312	143800	251255200	4980	4980	4980	4980	0
346	20240312	143700	251255200	4980	4980	4980	4980	10
347	20240312	143600	251205400	4975	4975	4975	4975	0
348	20240312	143500	251205400	4975	4975	4975	4975	0
349	20240312	143400	251205400	4975	4975	4975	4975	0
350	20240312	143300	251205400	4975	4975	4975	4975	0
351	20240312	143200	251205400	4975	4975	4975	4975	0
352	20240312	143100	251205400	4975	4975	4975	4975	0
353	20240312	143000	251205400	4975	4975	4975	4975	0
354	20240312	142900	251205400	4975	4975	4975	4975	0
355	20240312	142800	251205400	4975	4975	4975	4975	600
356	20240312	142700	248220400	4975	4975	4975	4975	0
357	20240312	142600	248220400	4975	4975	4975	4975	200
358	20240312	142500	247225400	4975	4975	4975	4975	202
359	20240312	142400	246220450	4975	4975	4975	4975	0
360	20240312	142300	246220450	4975	4975	4975	4975	100
361	20240312	142200	245722950	4970	4970	4970	4970	5
362	20240312	142100	245698100	4990	4990	4990	4990	0
363	20240312	142000	245698100	4990	4975	4990	4975	18
364	20240312	141900	245608325	4975	4975	4975	4975	6
365	20240312	141800	245578475	4975	4975	4975	4975	1674
366	20240312	141700	237250325	4980	4980	4980	4980	57
367	20240312	141600	236966465	4980	4980	4980	4980	0
368	20240312	141500	236966465	4980	4980	4980	4980	0
369	20240312	141400	236966465	4980	4980	4980	4980	0
370	20240312	141300	236966465	4980	4980	4980	4980	2856
371	20240312	141200	222743585	4980	4980	4980	4980	0
372	20240312	141100	222743585	4980	4990	4990	4980	286
373	20240312	141000	221318445	4985	4985	4985	4985	7
374	20240312	140900	221283550	4985	4985	4985	4985	0
375	20240312	140800	221283550	4985	4985	4985	4985	0
376	20240312	140700	221283550	4985	4985	4985	4985	0
377	20240312	140600	221283550	4985	4985	4985	4985	0
378	20240312	140500	221283550	4985	4985	4985	4985	0
379	20240312	140400	221283550	4985	4985	4985	4985	31
380	20240312	140300	221129015	4985	4985	4985	4985	12
381	20240312	140200	221069195	4990	4990	4990	4990	0
382	20240312	140100	221069195	4990	4990	4990	4990	0
383	20240312	140000	221069195	4990	4990	4990	4990	7
384	20240312	135900	221034265	4985	4985	4985	4985	0
385	20240312	135800	221034265	4985	4985	4985	4985	0
386	20240312	135700	221034265	4985	4985	4985	4985	0
387	20240312	135600	221034265	4985	4985	4985	4985	0
388	20240312	135500	221034265	4985	4985	4985	4985	0
389	20240312	135400	221034265	4985	4985	4985	4985	0
390	20240312	135300	221034265	4985	4985	4985	4985	0
391	20240312	135200	221034265	4985	4985	4985	4980	1396
392	20240312	135100	214075320	4990	4985	4990	4985	56
393	20240312	135000	213796060	4985	4985	4985	4985	1001
394	20240312	134900	208806075	4995	4995	4995	4995	0
395	20240312	134800	208806075	4995	4995	4995	4995	0
396	20240312	134700	208806075	4995	4995	4995	4995	0
397	20240312	134600	208806075	4995	4995	4995	4995	61
398	20240312	134500	208501380	4995	4995	4995	4995	0
399	20240312	134400	208501380	4995	4995	4995	4995	0
400	20240312	134300	208501380	4995	4995	4995	4995	88
401	20240312	134200	208061820	5000	5000	5000	5000	0
402	20240312	134100	208061820	5000	5000	5000	5000	0
403	20240312	134000	208061820	5000	5000	5000	5000	0
404	20240312	133900	208061820	5000	5000	5000	5000	0
405	20240312	133800	208061820	5000	5000	5000	5000	0
406	20240312	133700	208061820	5000	5000	5000	5000	0
407	20240312	133600	208061820	5000	5000	5000	5000	0
408	20240312	133500	208061820	5000	5000	5000	5000	0
409	20240312	133400	208061820	5000	5000	5000	5000	89
410	20240312	133300	207616820	5000	5000	5000	5000	0
411	20240312	133200	207616820	5000	5000	5000	5000	0
412	20240312	133100	207616820	5000	5000	5000	5000	0
413	20240312	133000	207616820	5000	5000	5000	5000	1
414	20240312	132900	207611820	4985	4985	4985	4985	250
415	20240312	132800	206365570	4985	4985	4985	4985	0
416	20240312	132700	206365570	4985	4980	4985	4980	151
417	20240312	132600	205612840	5000	5000	5000	5000	0
418	20240312	132500	205612840	5000	5000	5000	5000	0
419	20240312	132400	205612840	5000	5000	5000	5000	0
420	20240312	132300	205612840	5000	5000	5000	5000	100
421	20240312	132200	205112840	5000	5000	5000	5000	0
422	20240312	132100	205112840	5000	5000	5000	5000	92
423	20240312	132000	204652840	4980	4980	4980	4980	2111
424	20240312	131900	194140060	4985	4985	4985	4980	504
425	20240312	131800	191629340	4995	4995	4995	4995	0
426	20240312	131700	191629340	4995	4995	4995	4995	500
427	20240312	131600	189131840	4995	4995	4995	4995	0
428	20240312	131500	189131840	4995	4995	4995	4995	0
429	20240312	131400	189131840	4995	4995	4995	4995	0
430	20240312	131300	189131840	4995	4995	4995	4995	0
431	20240312	131200	189131840	4995	4995	4995	4995	0
432	20240312	131100	189131840	4995	4995	4995	4995	80
433	20240312	131000	188732240	4995	4995	4995	4995	1
434	20240312	130900	188727245	4985	4985	4985	4985	100
435	20240312	130800	188228745	4985	4985	4985	4985	30
436	20240312	130700	188079195	4985	4985	4985	4985	0
437	20240312	130600	188079195	4985	4985	4985	4985	0
438	20240312	130500	188079195	4985	4985	4985	4985	0
439	20240312	130400	188079195	4985	4985	4985	4985	0
440	20240312	130300	188079195	4985	4985	4985	4985	0
441	20240312	130200	188079195	4985	4985	4985	4985	89
442	20240312	130100	187635530	4985	4985	4985	4985	0
443	20240312	130000	187635530	4985	4985	4985	4985	270
444	20240312	125900	186289580	4985	4985	4985	4985	0
445	20240312	125800	186289580	4985	4985	4985	4985	0
446	20240312	125700	186289580	4985	4985	4985	4985	0
447	20240312	125600	186289580	4985	4985	4985	4985	0
448	20240312	125500	186289580	4985	4985	4985	4985	0
449	20240312	125400	186289580	4985	4985	4985	4985	0
450	20240312	125300	186289580	4985	4985	4985	4985	0
451	20240312	125200	186289580	4985	4985	4985	4985	0
452	20240312	125100	186289580	4985	4985	4985	4985	0
453	20240312	125000	186289580	4985	4985	4985	4985	30
454	20240312	124900	186140030	5000	5000	5000	5000	0
455	20240312	124800	186140030	5000	5000	5000	5000	98
456	20240312	124700	185650030	4990	4990	4990	4990	0
457	20240312	124600	185650030	4990	4990	4990	4990	0
458	20240312	124500	185650030	4990	4990	4990	4990	0
459	20240312	124400	185650030	4990	4990	4990	4990	0
460	20240312	124300	185650030	4990	4990	4990	4990	0
461	20240312	124200	185650030	4990	4990	4990	4990	0
462	20240312	124100	185650030	4990	4990	4990	4990	0
463	20240312	124000	185650030	4990	4990	4990	4990	0
464	20240312	123900	185650030	4990	4990	4990	4990	0
465	20240312	123800	185650030	4990	4990	4990	4990	11
466	20240312	123700	185595140	5000	5000	5000	5000	0
467	20240312	123600	185595140	5000	5000	5000	5000	0
468	20240312	123500	185595140	5000	5000	5000	5000	0
469	20240312	123400	185595140	5000	5000	5000	5000	0
470	20240312	123300	185595140	5000	5000	5000	5000	0
471	20240312	123200	185595140	5000	5000	5000	5000	0
472	20240312	123100	185595140	5000	5000	5000	5000	1
473	20240312	123000	185590140	5000	5000	5000	5000	0
474	20240312	122900	185590140	5000	5000	5000	5000	0
475	20240312	122800	185590140	5000	5000	5000	5000	0
476	20240312	122700	185590140	5000	5000	5000	5000	1
477	20240312	122600	185585140	4990	4990	4990	4990	0
478	20240312	122500	185585140	4990	4990	4990	4990	0
479	20240312	122400	185585140	4990	4990	4990	4990	0
480	20240312	122300	185585140	4990	4990	4990	4990	2
481	20240312	122200	185575160	5000	5000	5000	5000	1
482	20240312	122100	185570160	4980	4980	4980	4980	0
483	20240312	122000	185570160	4980	4980	4980	4980	200
484	20240312	121900	184574160	4980	4980	4980	4980	0
485	20240312	121800	184574160	4980	4980	4980	4980	0
486	20240312	121700	184574160	4980	4980	4980	4980	1
487	20240312	121600	184569180	4980	4990	4990	4980	3231
488	20240312	121500	168463615	4990	4990	4990	4990	51
489	20240312	121400	168209125	4995	5000	5000	4995	1506
490	20240312	121300	160686625	4995	4995	4995	4995	0
491	20240312	121200	160686625	4995	4995	4995	4995	4000
492	20240312	121100	140706625	5000	5000	5000	5000	0
493	20240312	121000	140706625	5000	5000	5000	5000	0
494	20240312	120900	140706625	5000	5000	5000	5000	0
495	20240312	120800	140706625	5000	5000	5000	5000	0
496	20240312	120700	140706625	5000	5000	5000	5000	0
497	20240312	120600	140706625	5000	5000	5000	5000	0
498	20240312	120500	140706625	5000	5000	5000	5000	1
499	20240312	120400	140701625	5000	5000	5000	5000	0
500	20240312	120300	140701625	5000	5000	5000	5000	0
501	20240312	120200	140701625	5000	5000	5000	5000	0
502	20240312	120100	140701625	5000	5000	5000	5000	0
503	20240312	120000	140701625	5000	5000	5000	5000	0
504	20240312	115900	140701625	5000	5000	5000	5000	0
505	20240312	115800	140701625	5000	5000	5000	5000	20
506	20240312	115700	140601625	5000	5000	5000	5000	0
507	20240312	115600	140601625	5000	5000	5000	5000	0
508	20240312	115500	140601625	5000	5000	5000	5000	0
509	20240312	115400	140601625	5000	5000	5000	5000	572
510	20240312	115300	137741625	5000	5000	5000	5000	1422
511	20240312	115200	130631625	5010	5010	5010	5010	0
512	20240312	115100	130631625	5010	5010	5010	5010	0
513	20240312	115000	130631625	5010	5010	5010	5010	0
514	20240312	114900	130631625	5010	5010	5010	5010	0
515	20240312	114800	130631625	5010	5010	5010	5010	10
516	20240312	114700	130581525	5000	5000	5000	5000	7199
517	20240312	114600	94586525	5000	5000	5000	5000	2
518	20240312	114500	94576525	5010	5010	5010	5010	0
519	20240312	114400	94576525	5010	5010	5010	5010	0
520	20240312	114300	94576525	5010	5010	5010	5010	0
521	20240312	114200	94576525	5010	5000	5010	5000	998
522	20240312	114100	89580545	5000	5000	5000	5000	0
523	20240312	114000	89580545	5000	5000	5000	5000	0
524	20240312	113900	89580545	5000	5000	5000	5000	0
525	20240312	113800	89580545	5000	5000	5000	5000	0
526	20240312	113700	89580545	5000	5000	5000	5000	0
527	20240312	113600	89580545	5000	5000	5000	5000	0
528	20240312	113500	89580545	5000	5000	5000	5000	1
529	20240312	113400	89575545	5000	5000	5000	5000	0
530	20240312	113300	89575545	5000	5000	5000	5000	899
531	20240312	113200	85080545	5000	5000	5000	5000	1
532	20240312	113100	85075545	5000	5000	5000	5000	1
533	20240312	113000	85070545	5030	5030	5030	5030	0
534	20240312	112900	85070545	5030	5030	5030	5030	40
535	20240312	112800	84869345	5000	5000	5000	5000	0
536	20240312	112700	84869345	5000	5000	5000	5000	0
537	20240312	112600	84869345	5000	5000	5000	5000	0
538	20240312	112500	84869345	5000	5000	5000	5000	0
539	20240312	112400	84869345	5000	5000	5000	5000	0
540	20240312	112300	84869345	5000	5000	5000	5000	0
541	20240312	112200	84869345	5000	5030	5030	5000	321
542	20240312	112100	83255465	5040	5040	5040	5040	0
543	20240312	112000	83255465	5040	5040	5040	5040	0
544	20240312	111900	83255465	5040	5040	5040	5040	0
545	20240312	111800	83255465	5040	5040	5040	5040	0
546	20240312	111700	83255465	5040	5020	5040	5020	1962
547	20240312	111600	73392605	5020	5010	5020	5010	1236
548	20240312	111500	67195345	4995	4995	4995	4995	0
549	20240312	111400	67195345	4995	4995	4995	4995	0
550	20240312	111300	67195345	4995	5000	5000	4995	2713
551	20240312	111200	53630360	5000	5000	5000	5000	0
552	20240312	111100	53630360	5000	5000	5000	5000	0
553	20240312	111000	53630360	5000	5000	5000	5000	0
554	20240312	110900	53630360	5000	5000	5000	5000	6
555	20240312	110800	53600360	5000	5000	5000	5000	0
556	20240312	110700	53600360	5000	5000	5000	5000	0
557	20240312	110600	53600360	5000	5000	5000	5000	0
558	20240312	110500	53600360	5000	5000	5000	5000	0
559	20240312	110400	53600360	5000	5000	5000	5000	0
560	20240312	110300	53600360	5000	5000	5000	5000	0
561	20240312	110200	53600360	5000	5000	5000	5000	0
562	20240312	110100	53600360	5000	5000	5000	5000	0
563	20240312	110000	53600360	5000	5000	5000	5000	0
564	20240312	105900	53600360	5000	5000	5000	5000	0
565	20240312	105800	53600360	5000	5000	5000	5000	0
566	20240312	105700	53600360	5000	5000	5000	5000	0
567	20240312	105600	53600360	5000	5000	5000	5000	0
568	20240312	105500	53600360	5000	5000	5000	5000	0
569	20240312	105400	53600360	5000	5000	5000	5000	193
570	20240312	105300	52635360	5000	5000	5000	5000	0
571	20240312	105200	52635360	5000	5000	5000	5000	0
572	20240312	105100	52635360	5000	5000	5000	5000	0
573	20240312	105000	52635360	5000	5000	5000	5000	40
574	20240312	104900	52435360	5000	5000	5000	5000	0
575	20240312	104800	52435360	5000	5000	5000	5000	0
576	20240312	104700	52435360	5000	5000	5000	5000	3
577	20240312	104600	52420360	5010	5010	5010	5010	0
578	20240312	104500	52420360	5010	5010	5010	5010	0
579	20240312	104400	52420360	5010	5010	5010	5010	0
580	20240312	104300	52420360	5010	5010	5010	5010	0
581	20240312	104200	52420360	5010	5010	5010	5010	0
582	20240312	104100	52420360	5010	5010	5010	5010	0
583	20240312	104000	52420360	5010	5010	5010	5010	0
584	20240312	103900	52420360	5010	5000	5010	5000	9
585	20240312	103800	52375330	5010	5010	5010	5010	6
586	20240312	103700	52345270	5010	5010	5010	5010	0
587	20240312	103600	52345270	5010	5010	5010	5010	0
588	20240312	103500	52345270	5010	5010	5010	5010	0
589	20240312	103400	52345270	5010	5010	5010	5010	0
590	20240312	103300	52345270	5010	5010	5010	5010	0
591	20240312	103200	52345270	5010	5010	5010	5010	0
592	20240312	103100	52345270	5010	5010	5010	5010	67
593	20240312	103000	52009600	5010	5010	5010	5010	0
594	20240312	102900	52009600	5010	5010	5010	5010	0
595	20240312	102800	52009600	5010	5010	5010	5010	0
596	20240312	102700	52009600	5010	5010	5010	5010	0
597	20240312	102600	52009600	5010	5010	5010	5010	1
598	20240312	102500	52004590	5010	5010	5010	5010	0
599	20240312	102400	52004590	5010	5010	5010	5010	0
600	20240312	102300	52004590	5010	5010	5010	5010	0
601	20240312	102200	52004590	5010	5010	5010	5010	0
602	20240312	102100	52004590	5010	5010	5010	5010	0
603	20240312	102000	52004590	5010	5010	5010	5010	0
604	20240312	101900	52004590	5010	5010	5010	5010	0
605	20240312	101800	52004590	5010	5010	5010	5010	0
606	20240312	101700	52004590	5010	5010	5010	5010	0
607	20240312	101600	52004590	5010	5010	5010	5010	0
608	20240312	101500	52004590	5010	5010	5010	5010	0
609	20240312	101400	52004590	5010	5010	5010	5010	0
610	20240312	101300	52004590	5010	5010	5010	5010	0
611	20240312	101200	52004590	5010	5010	5010	5010	0
612	20240312	101100	52004590	5010	5010	5010	5010	0
613	20240312	101000	52004590	5010	5000	5010	5000	587
614	20240312	100900	49068730	5010	5010	5010	5010	0
615	20240312	100800	49068730	5010	5010	5010	5010	0
616	20240312	100700	49068730	5010	5010	5010	5010	66
617	20240312	100600	48738070	5000	5000	5000	5000	0
618	20240312	100500	48738070	5000	5000	5000	5000	0
619	20240312	100400	48738070	5000	5000	5000	5000	0
620	20240312	100300	48738070	5000	4995	5000	4995	414
621	20240312	100200	46669140	4990	4990	4990	4990	205
622	20240312	100100	45646190	4980	4980	4980	4980	0
623	20240312	100000	45646190	4980	4980	4980	4980	0
624	20240312	095900	45646190	4980	4985	4985	4980	185
625	20240312	095800	44724840	4985	4985	4985	4985	36
626	20240312	095700	44545380	4980	4980	4980	4980	0
627	20240312	095600	44545380	4980	4980	4980	4980	0
628	20240312	095500	44545380	4980	4980	4980	4980	6
629	20240312	095400	44515500	4980	4980	4980	4980	0
630	20240312	095300	44515500	4980	4980	4980	4980	0
631	20240312	095200	44515500	4980	4980	4980	4980	0
632	20240312	095100	44515500	4980	4980	4980	4980	0
633	20240312	095000	44515500	4980	4980	4980	4980	22
634	20240312	094900	44405940	4980	4980	4980	4980	0
635	20240312	094800	44405940	4980	4980	4980	4980	0
636	20240312	094700	44405940	4980	4980	4980	4980	130
637	20240312	094600	43758540	4985	4985	4985	4985	0
638	20240312	094500	43758540	4985	4975	4985	4975	31
639	20240312	094400	43604305	4985	4985	4990	4985	3
640	20240312	094300	43589345	4975	4975	4975	4975	0
641	20240312	094200	43589345	4975	4975	4975	4975	0
642	20240312	094100	43589345	4975	4975	4975	4975	0
643	20240312	094000	43589345	4975	4975	4975	4975	0
644	20240312	093900	43589345	4975	4975	4975	4975	0
645	20240312	093800	43589345	4975	4975	4975	4975	0
646	20240312	093700	43589345	4975	4975	4975	4975	0
647	20240312	093600	43589345	4975	4975	4975	4970	510
648	20240312	093500	41054095	4975	4980	4980	4975	787
649	20240312	093400	37138695	4980	4980	4980	4980	1458
650	20240312	093300	29877855	4990	4990	4990	4990	0
651	20240312	093200	29877855	4990	4990	4990	4990	2
652	20240312	093100	29867875	4990	4990	4990	4990	0
653	20240312	093000	29867875	4990	4990	4995	4985	1028
654	20240312	092900	24739610	4995	4995	4995	4995	0
655	20240312	092800	24739610	4995	4995	4995	4995	0
656	20240312	092700	24739610	4995	4995	4995	4995	0
657	20240312	092600	24739610	4995	4995	4995	4995	0
658	20240312	092500	24739610	4995	4995	4995	4995	0
659	20240312	092400	24739610	4995	4995	4995	4995	0
660	20240312	092300	24739610	4995	4995	4995	4995	0
661	20240312	092200	24739610	4995	4995	4995	4995	0
662	20240312	092100	24739610	4995	4995	4995	4995	0
663	20240312	092000	24739610	4995	4995	4995	4995	0
664	20240312	091900	24739610	4995	4995	4995	4995	1
665	20240312	091800	24734615	4990	4990	4990	4990	0
666	20240312	091700	24734615	4990	5000	5000	4990	33
667	20240312	091600	24569635	5050	5050	5050	5050	0
668	20240312	091500	24569635	5050	5000	5050	5000	1102
669	20240312	091400	19021435	4975	4975	4975	4975	0
670	20240312	091300	19021435	4975	4975	4975	4975	0
671	20240312	091200	19021435	4975	4975	4975	4975	0
672	20240312	091100	19021435	4975	4980	4980	4975	2000
673	20240312	091000	9067770	4980	4980	4980	4980	200
674	20240312	090900	8071770	4985	4985	4985	4985	541
675	20240312	090800	5374885	4985	4985	4985	4985	0
676	20240312	090700	5374885	4985	4985	4985	4985	113
677	20240312	090600	4811580	4985	4990	4990	4985	508
678	20240312	090500	2279195	4990	4990	4990	4990	0
679	20240312	090400	2279195	4990	4985	4990	4985	154
680	20240312	090300	1511485	4990	4990	4990	4990	200
681	20240312	090200	513485	5000	5000	5000	5000	2
682	20240312	090100	503485	4985	4985	4985	4985	0
683	20240312	090000	503485	4985	4985	4985	4985	101