KissMeData/053980/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	193400	285797560	5030	5030	5030	5030	2975
3	20240320	193300	285797560	5030	5030	5030	5030	0
4	20240320	193200	285797560	5030	5030	5030	5030	0
5	20240320	193100	285797560	5030	5030	5030	5030	0
6	20240320	193000	285797560	5030	5030	5030	5030	0
7	20240320	192900	285797560	5030	5030	5030	5030	0
8	20240320	192800	285797560	5030	5030	5030	5030	0
9	20240320	192700	285797560	5030	5030	5030	5030	0
10	20240320	192600	285797560	5030	5030	5030	5030	0
11	20240320	192500	285797560	5030	5030	5030	5030	0
12	20240320	192400	285797560	5030	5030	5030	5030	0
13	20240320	192300	285797560	5030	5030	5030	5030	0
14	20240320	192200	285797560	5030	5030	5030	5030	0
15	20240320	192100	285797560	5030	5030	5030	5030	0
16	20240320	192000	285797560	5030	5030	5030	5030	0
17	20240320	191900	285797560	5030	5030	5030	5030	0
18	20240320	191800	285797560	5030	5030	5030	5030	0
19	20240320	191700	285797560	5030	5030	5030	5030	0
20	20240320	191600	285797560	5030	5030	5030	5030	0
21	20240320	191500	285797560	5030	5030	5030	5030	0
22	20240320	191400	285797560	5030	5030	5030	5030	0
23	20240320	191300	285797560	5030	5030	5030	5030	0
24	20240320	191200	285797560	5030	5030	5030	5030	0
25	20240320	191100	285797560	5030	5030	5030	5030	0
26	20240320	191000	285797560	5030	5030	5030	5030	0
27	20240320	190900	285797560	5030	5030	5030	5030	0
28	20240320	190800	285797560	5030	5030	5030	5030	0
29	20240320	190700	285797560	5030	5030	5030	5030	0
30	20240320	190600	285797560	5030	5030	5030	5030	0
31	20240320	190500	285797560	5030	5030	5030	5030	0
32	20240320	190400	285797560	5030	5030	5030	5030	2975
33	20240320	190300	285797560	5030	5030	5030	5030	0
34	20240320	190200	285797560	5030	5030	5030	5030	0
35	20240320	190100	285797560	5030	5030	5030	5030	0
36	20240320	190000	285797560	5030	5030	5030	5030	0
37	20240320	185900	285797560	5030	5030	5030	5030	0
38	20240320	185800	285797560	5030	5030	5030	5030	0
39	20240320	185700	285797560	5030	5030	5030	5030	0
40	20240320	185600	285797560	5030	5030	5030	5030	0
41	20240320	185500	285797560	5030	5030	5030	5030	0
42	20240320	185400	285797560	5030	5030	5030	5030	0
43	20240320	185300	285797560	5030	5030	5030	5030	0
44	20240320	185200	285797560	5030	5030	5030	5030	0
45	20240320	185100	285797560	5030	5030	5030	5030	0
46	20240320	185000	285797560	5030	5030	5030	5030	0
47	20240320	184900	285797560	5030	5030	5030	5030	0
48	20240320	184800	285797560	5030	5030	5030	5030	0
49	20240320	184700	285797560	5030	5030	5030	5030	0
50	20240320	184600	285797560	5030	5030	5030	5030	0
51	20240320	184500	285797560	5030	5030	5030	5030	0
52	20240320	184400	285797560	5030	5030	5030	5030	0
53	20240320	184300	285797560	5030	5030	5030	5030	0
54	20240320	184200	285797560	5030	5030	5030	5030	0
55	20240320	184100	285797560	5030	5030	5030	5030	0
56	20240320	184000	285797560	5030	5030	5030	5030	0
57	20240320	183900	285797560	5030	5030	5030	5030	0
58	20240320	183800	285797560	5030	5030	5030	5030	0
59	20240320	183700	285797560	5030	5030	5030	5030	0
60	20240320	183600	285797560	5030	5030	5030	5030	0
61	20240320	183500	285797560	5030	5030	5030	5030	0
62	20240320	183400	285797560	5030	5030	5030	5030	2975
63	20240320	183300	285797560	5030	5030	5030	5030	0
64	20240320	183200	285797560	5030	5030	5030	5030	0
65	20240320	183100	285797560	5030	5030	5030	5030	0
66	20240320	183000	285797560	5030	5030	5030	5030	0
67	20240320	182900	285797560	5030	5030	5030	5030	0
68	20240320	182800	285797560	5030	5030	5030	5030	0
69	20240320	182700	285797560	5030	5030	5030	5030	0
70	20240320	182600	285797560	5030	5030	5030	5030	0
71	20240320	182500	285797560	5030	5030	5030	5030	0
72	20240320	182400	285797560	5030	5030	5030	5030	0
73	20240320	182300	285797560	5030	5030	5030	5030	0
74	20240320	182200	285797560	5030	5030	5030	5030	0
75	20240320	182100	285797560	5030	5030	5030	5030	0
76	20240320	182000	285797560	5030	5030	5030	5030	0
77	20240320	181900	285797560	5030	5030	5030	5030	0
78	20240320	181800	285797560	5030	5030	5030	5030	0
79	20240320	181700	285797560	5030	5030	5030	5030	0
80	20240320	181600	285797560	5030	5030	5030	5030	0
81	20240320	181500	285797560	5030	5030	5030	5030	0
82	20240320	181400	285797560	5030	5030	5030	5030	0
83	20240320	181300	285797560	5030	5030	5030	5030	0
84	20240320	181200	285797560	5030	5030	5030	5030	0
85	20240320	181100	285797560	5030	5030	5030	5030	0
86	20240320	181000	285797560	5030	5030	5030	5030	0
87	20240320	180900	285797560	5030	5030	5030	5030	0
88	20240320	180800	285797560	5030	5030	5030	5030	0
89	20240320	180700	285797560	5030	5030	5030	5030	0
90	20240320	180600	285797560	5030	5030	5030	5030	0
91	20240320	180500	285797560	5030	5030	5030	5030	0
92	20240320	180400	285797560	5030	5030	5030	5030	2975
93	20240320	180300	285797560	5030	5030	5030	5030	0
94	20240320	180200	285797560	5030	5030	5030	5030	0
95	20240320	180100	285797560	5030	5030	5030	5030	0
96	20240320	180000	285797560	5030	5030	5030	5030	0
97	20240320	175900	285797560	5030	5030	5030	5030	0
98	20240320	175800	285797560	5030	5030	5030	5030	0
99	20240320	175700	285797560	5030	5030	5030	5030	0
100	20240320	175600	285797560	5030	5030	5030	5030	0
101	20240320	175500	285797560	5030	5030	5030	5030	0
102	20240320	175400	285797560	5030	5030	5030	5030	0
103	20240320	175300	285797560	5030	5030	5030	5030	0
104	20240320	175200	285797560	5030	5030	5030	5030	0
105	20240320	175100	285797560	5030	5030	5030	5030	0
106	20240320	175000	285797560	5030	5030	5030	5030	0
107	20240320	174900	285797560	5030	5030	5030	5030	0
108	20240320	174800	285797560	5030	5030	5030	5030	0
109	20240320	174700	285797560	5030	5030	5030	5030	0
110	20240320	174600	285797560	5030	5030	5030	5030	0
111	20240320	174500	285797560	5030	5030	5030	5030	0
112	20240320	174400	285797560	5030	5030	5030	5030	0
113	20240320	174300	285797560	5030	5030	5030	5030	0
114	20240320	174200	285797560	5030	5030	5030	5030	0
115	20240320	174100	285797560	5030	5030	5030	5030	0
116	20240320	174000	285797560	5030	5030	5030	5030	0
117	20240320	173900	285797560	5030	5030	5030	5030	0
118	20240320	173800	285797560	5030	5030	5030	5030	0
119	20240320	173700	285797560	5030	5030	5030	5030	0
120	20240320	173600	285797560	5030	5030	5030	5030	0
121	20240320	173500	285797560	5030	5030	5030	5030	0
122	20240320	173400	285797560	5030	5030	5030	5030	2975
123	20240320	173300	285797560	5030	5030	5030	5030	0
124	20240320	173200	285797560	5030	5030	5030	5030	0
125	20240320	173100	285797560	5030	5030	5030	5030	0
126	20240320	173000	285797560	5030	5030	5030	5030	0
127	20240320	172900	285797560	5030	5030	5030	5030	0
128	20240320	172800	285797560	5030	5030	5030	5030	0
129	20240320	172700	285797560	5030	5030	5030	5030	0
130	20240320	172600	285797560	5030	5030	5030	5030	0
131	20240320	172500	285797560	5030	5030	5030	5030	0
132	20240320	172400	285797560	5030	5030	5030	5030	0
133	20240320	172300	285797560	5030	5030	5030	5030	0
134	20240320	172200	285797560	5030	5030	5030	5030	0
135	20240320	172100	285797560	5030	5030	5030	5030	0
136	20240320	172000	285797560	5030	5030	5030	5030	0
137	20240320	171900	285797560	5030	5030	5030	5030	0
138	20240320	171800	285797560	5030	5030	5030	5030	0
139	20240320	171700	285797560	5030	5030	5030	5030	0
140	20240320	171600	285797560	5030	5030	5030	5030	0
141	20240320	171500	285797560	5030	5030	5030	5030	0
142	20240320	171400	285797560	5030	5030	5030	5030	0
143	20240320	171300	285797560	5030	5030	5030	5030	0
144	20240320	171200	285797560	5030	5030	5030	5030	0
145	20240320	171100	285797560	5030	5030	5030	5030	0
146	20240320	171000	285797560	5030	5030	5030	5030	0
147	20240320	170900	285797560	5030	5030	5030	5030	0
148	20240320	170800	285797560	5030	5030	5030	5030	0
149	20240320	170700	285797560	5030	5030	5030	5030	0
150	20240320	170600	285797560	5030	5030	5030	5030	0
151	20240320	170500	285797560	5030	5030	5030	5030	0
152	20240320	170400	285797560	5030	5030	5030	5030	2975
153	20240320	170300	285797560	5030	5030	5030	5030	0
154	20240320	170200	285797560	5030	5030	5030	5030	0
155	20240320	170100	285797560	5030	5030	5030	5030	0
156	20240320	170000	285797560	5030	5030	5030	5030	0
157	20240320	165900	285797560	5030	5030	5030	5030	0
158	20240320	165800	285797560	5030	5030	5030	5030	0
159	20240320	165700	285797560	5030	5030	5030	5030	0
160	20240320	165600	285797560	5030	5030	5030	5030	0
161	20240320	165500	285797560	5030	5030	5030	5030	0
162	20240320	165400	285797560	5030	5030	5030	5030	0
163	20240320	165300	285797560	5030	5030	5030	5030	0
164	20240320	165200	285797560	5030	5030	5030	5030	0
165	20240320	165100	285797560	5030	5030	5030	5030	0
166	20240320	165000	285797560	5030	5030	5030	5030	0
167	20240320	164900	285797560	5030	5030	5030	5030	0
168	20240320	164800	285797560	5030	5030	5030	5030	0
169	20240320	164700	285797560	5030	5030	5030	5030	0
170	20240320	164600	285797560	5030	5030	5030	5030	0
171	20240320	164500	285797560	5030	5030	5030	5030	0
172	20240320	164400	285797560	5030	5030	5030	5030	0
173	20240320	164300	285797560	5030	5030	5030	5030	0
174	20240320	164200	285797560	5030	5030	5030	5030	0
175	20240320	164100	285797560	5030	5030	5030	5030	0
176	20240320	164000	285797560	5030	5030	5030	5030	0
177	20240320	163900	285797560	5030	5030	5030	5030	0
178	20240320	163800	285797560	5030	5030	5030	5030	0
179	20240320	163700	285797560	5030	5030	5030	5030	0
180	20240320	163600	285797560	5030	5030	5030	5030	0
181	20240320	163500	285797560	5030	5030	5030	5030	0
182	20240320	163400	285797560	5030	5030	5030	5030	2975
183	20240320	163300	285797560	5030	5030	5030	5030	0
184	20240320	163200	285797560	5030	5030	5030	5030	0
185	20240320	163100	285797560	5030	5030	5030	5030	0
186	20240320	163000	285797560	5030	5030	5030	5030	0
187	20240320	162900	285797560	5030	5030	5030	5030	0
188	20240320	162800	285797560	5030	5030	5030	5030	0
189	20240320	162700	285797560	5030	5030	5030	5030	0
190	20240320	162600	285797560	5030	5030	5030	5030	0
191	20240320	162500	285797560	5030	5030	5030	5030	0
192	20240320	162400	285797560	5030	5030	5030	5030	0
193	20240320	162300	285797560	5030	5030	5030	5030	0
194	20240320	162200	285797560	5030	5030	5030	5030	0
195	20240320	162100	285797560	5030	5030	5030	5030	0
196	20240320	162000	285797560	5030	5030	5030	5030	0
197	20240320	161900	285797560	5030	5030	5030	5030	0
198	20240320	161800	285797560	5030	5030	5030	5030	0
199	20240320	161700	285797560	5030	5030	5030	5030	0
200	20240320	161600	285797560	5030	5030	5030	5030	0
201	20240320	161500	285797560	5030	5030	5030	5030	0
202	20240320	161400	285797560	5030	5030	5030	5030	0
203	20240320	161300	285797560	5030	5030	5030	5030	0
204	20240320	161200	285797560	5030	5030	5030	5030	0
205	20240320	161100	285797560	5030	5030	5030	5030	0
206	20240320	161000	285797560	5030	5030	5030	5030	0
207	20240320	160900	285797560	5030	5030	5030	5030	0
208	20240320	160800	285797560	5030	5030	5030	5030	0
209	20240320	160700	285797560	5030	5030	5030	5030	0
210	20240320	160600	285797560	5030	5030	5030	5030	0
211	20240320	160500	285797560	5030	5030	5030	5030	0
212	20240320	160400	285797560	5030	5030	5030	5030	2975
213	20240320	160300	285797560	5030	5030	5030	5030	0
214	20240320	160200	285797560	5030	5030	5030	5030	0
215	20240320	160100	285797560	5030	5030	5030	5030	0
216	20240320	160000	285797560	5030	5030	5030	5030	0
217	20240320	155900	285797560	5030	5030	5030	5030	0
218	20240320	155800	285797560	5030	5030	5030	5030	0
219	20240320	155700	285797560	5030	5030	5030	5030	0
220	20240320	155600	285797560	5030	5030	5030	5030	0
221	20240320	155500	285797560	5030	5030	5030	5030	0
222	20240320	155400	285797560	5030	5030	5030	5030	0
223	20240320	155300	285797560	5030	5030	5030	5030	0
224	20240320	155200	285797560	5030	5030	5030	5030	0
225	20240320	155100	285797560	5030	5030	5030	5030	0
226	20240320	155000	285797560	5030	5030	5030	5030	0
227	20240320	154900	285797560	5030	5030	5030	5030	0
228	20240320	154800	285797560	5030	5030	5030	5030	0
229	20240320	154700	285797560	5030	5030	5030	5030	0
230	20240320	154600	285797560	5030	5030	5030	5030	0
231	20240320	154500	285797560	5030	5030	5030	5030	0
232	20240320	154400	285797560	5030	5030	5030	5030	0
233	20240320	154300	285797560	5030	5030	5030	5030	0
234	20240320	154200	285797560	5030	5030	5030	5030	0
235	20240320	154100	285797560	5030	5030	5030	5030	0
236	20240320	154000	285797560	5030	5030	5030	5030	0
237	20240320	153900	285797560	5030	5030	5030	5030	0
238	20240320	153800	285797560	5030	5030	5030	5030	0
239	20240320	153700	285797560	5030	5030	5030	5030	0
240	20240320	153600	285797560	5030	5030	5030	5030	0
241	20240320	153500	285797560	5030	5030	5030	5030	0
242	20240320	153400	285797560	5030	5030	5030	5030	2975
243	20240320	153300	285797560	5030	5030	5030	5030	0
244	20240320	153200	285797560	5030	5030	5030	5030	0
245	20240320	153100	285797560	5030	5030	5030	5030	0
246	20240320	153000	285797560	5030	5030	5030	5030	2975
247	20240320	152900	270833310	5030	5030	5030	5030	0
248	20240320	152800	270833310	5030	5030	5030	5030	0
249	20240320	152700	270833310	5030	5030	5030	5030	0
250	20240320	152600	270833310	5030	5030	5030	5030	0
251	20240320	152500	270833310	5030	5030	5030	5030	0
252	20240320	152400	270833310	5030	5030	5030	5030	0
253	20240320	152300	270833310	5030	5030	5030	5030	0
254	20240320	152200	270833310	5030	5030	5030	5030	0
255	20240320	152100	270833310	5030	5030	5030	5030	0
256	20240320	152000	270833310	5030	5030	5030	5030	0
257	20240320	151900	270833310	5030	5000	5030	5000	6
258	20240320	151800	270803280	5030	5030	5030	5030	1
259	20240320	151700	270798250	5020	5020	5020	5020	12
260	20240320	151600	270738010	5020	5020	5020	5020	0
261	20240320	151500	270738010	5020	5020	5020	5020	0
262	20240320	151400	270738010	5020	5020	5020	5020	0
263	20240320	151300	270738010	5020	5020	5020	5020	0
264	20240320	151200	270738010	5020	5020	5020	5020	180
265	20240320	151100	269834410	5020	5020	5020	5020	1
266	20240320	151000	269829390	5010	5010	5010	5010	20
267	20240320	150900	269729190	5000	5000	5000	5000	135
268	20240320	150800	269054190	5000	5000	5000	5000	0
269	20240320	150700	269054190	5000	5000	5000	5000	10
270	20240320	150600	269004190	5000	5000	5000	5000	0
271	20240320	150500	269004190	5000	5000	5000	5000	0
272	20240320	150400	269004190	5000	5000	5000	5000	0
273	20240320	150300	269004190	5000	5000	5000	5000	0
274	20240320	150200	269004190	5000	5000	5000	5000	200
275	20240320	150100	268004190	5030	5030	5030	5030	0
276	20240320	150000	268004190	5030	5030	5030	5030	0
277	20240320	145900	268004190	5030	5030	5030	5030	0
278	20240320	145800	268004190	5030	5030	5030	5030	0
279	20240320	145700	268004190	5030	5030	5030	5030	0
280	20240320	145600	268004190	5030	5030	5030	5030	0
281	20240320	145500	268004190	5030	5030	5030	5030	0
282	20240320	145400	268004190	5030	5030	5030	5030	0
283	20240320	145300	268004190	5030	5030	5030	5030	0
284	20240320	145200	268004190	5030	5030	5030	5030	1
285	20240320	145100	267999160	4995	4995	4995	4995	0
286	20240320	145000	267999160	4995	5000	5000	4995	81
287	20240320	144900	267594555	5030	5030	5030	5030	0
288	20240320	144800	267594555	5030	5030	5030	5030	100
289	20240320	144700	267091555	5030	5030	5030	5030	0
290	20240320	144600	267091555	5030	5000	5030	5000	201
291	20240320	144500	266086525	5000	5000	5000	5000	1000
292	20240320	144400	261086525	5030	5030	5030	5030	0
293	20240320	144300	261086525	5030	5030	5030	5030	0
294	20240320	144200	261086525	5030	5030	5030	5030	1
295	20240320	144100	261081495	5000	5000	5000	5000	6
296	20240320	144000	261051495	5000	5000	5000	5000	2
297	20240320	143900	261041495	5000	5010	5010	5000	1070
298	20240320	143800	255691475	5030	5030	5030	5030	0
299	20240320	143700	255691475	5030	5030	5030	5030	0
300	20240320	143600	255691475	5030	5030	5030	5030	0
301	20240320	143500	255691475	5030	5030	5030	5030	0
302	20240320	143400	255691475	5030	5030	5030	5030	4
303	20240320	143300	255671355	5030	5030	5030	5030	30
304	20240320	143200	255520455	5030	5030	5030	5030	0
305	20240320	143100	255520455	5030	5030	5030	5030	1
306	20240320	143000	255515425	5000	5000	5000	5000	100
307	20240320	142900	255015425	5030	5030	5030	5030	0
308	20240320	142800	255015425	5030	5030	5030	5030	0
309	20240320	142700	255015425	5030	5030	5030	5030	0
310	20240320	142600	255015425	5030	5000	5030	5000	21
311	20240320	142500	254910395	5030	5030	5030	5030	0
312	20240320	142400	254910395	5030	5030	5030	5030	1
313	20240320	142300	254905365	5000	5010	5010	5000	1000
314	20240320	142200	249898555	5030	5030	5030	5030	0
315	20240320	142100	249898555	5030	5030	5030	5030	0
316	20240320	142000	249898555	5030	5030	5030	5030	0
317	20240320	141900	249898555	5030	5030	5030	5030	0
318	20240320	141800	249898555	5030	5030	5030	5030	0
319	20240320	141700	249898555	5030	5030	5030	5030	1
320	20240320	141600	249893525	5010	5010	5010	5010	0
321	20240320	141500	249893525	5010	5010	5010	5010	1
322	20240320	141400	249888515	5030	5030	5030	5030	0
323	20240320	141300	249888515	5030	5030	5030	5030	0
324	20240320	141200	249888515	5030	5030	5030	5030	0
325	20240320	141100	249888515	5030	5030	5030	5030	0
326	20240320	141000	249888515	5030	5030	5030	5030	0
327	20240320	140900	249888515	5030	5030	5030	5030	1
328	20240320	140800	249883485	5000	5000	5000	5000	0
329	20240320	140700	249883485	5000	5000	5000	5000	0
330	20240320	140600	249883485	5000	5000	5000	5000	0
331	20240320	140500	249883485	5000	5000	5000	5000	0
332	20240320	140400	249883485	5000	5000	5000	5000	9
333	20240320	140300	249838485	5000	5000	5000	5000	0
334	20240320	140200	249838485	5000	5000	5000	5000	0
335	20240320	140100	249838485	5000	5000	5000	5000	0
336	20240320	140000	249838485	5000	5010	5010	5000	1000
337	20240320	135900	244838015	5030	5030	5030	5030	0
338	20240320	135800	244838015	5030	5030	5030	5030	0
339	20240320	135700	244838015	5030	5030	5030	5030	1
340	20240320	135600	244832985	5010	5010	5010	5010	0
341	20240320	135500	244832985	5010	5010	5010	5010	1000
342	20240320	135400	239822985	5040	5040	5040	5040	0
343	20240320	135300	239822985	5040	5040	5040	5040	0
344	20240320	135200	239822985	5040	5040	5040	5040	0
345	20240320	135100	239822985	5040	5040	5040	5040	0
346	20240320	135000	239822985	5040	5040	5040	5040	0
347	20240320	134900	239822985	5040	5040	5040	5040	0
348	20240320	134800	239822985	5040	5040	5040	5040	0
349	20240320	134700	239822985	5040	5040	5040	5040	0
350	20240320	134600	239822985	5040	5040	5040	5040	0
351	20240320	134500	239822985	5040	5040	5040	5040	2
352	20240320	134400	239812905	5040	5040	5040	5040	1
353	20240320	134300	239807865	5010	5010	5010	5010	14
354	20240320	134200	239737725	5040	5040	5040	5040	0
355	20240320	134100	239737725	5040	5040	5040	5040	20
356	20240320	134000	239636925	5040	5040	5040	5040	0
357	20240320	133900	239636925	5040	5040	5040	5040	0
358	20240320	133800	239636925	5040	5040	5040	5040	0
359	20240320	133700	239636925	5040	5040	5040	5040	0
360	20240320	133600	239636925	5040	5040	5040	5040	0
361	20240320	133500	239636925	5040	5040	5040	5040	0
362	20240320	133400	239636925	5040	5040	5040	5040	0
363	20240320	133300	239636925	5040	5040	5040	5040	0
364	20240320	133200	239636925	5040	5040	5040	5040	0
365	20240320	133100	239636925	5040	5040	5040	5040	1
366	20240320	133000	239631885	5010	5020	5020	5010	1000
367	20240320	132900	234619745	5040	5040	5040	5040	73
368	20240320	132800	234251825	5030	5030	5030	5030	14
369	20240320	132700	234181405	5000	5000	5000	5000	0
370	20240320	132600	234181405	5000	5000	5000	5000	2000
371	20240320	132500	224181405	5030	5010	5030	5010	2
372	20240320	132400	224171365	5000	5000	5000	5000	2000
373	20240320	132300	214171365	5040	5040	5040	5040	0
374	20240320	132200	214171365	5040	5040	5040	5040	1
375	20240320	132100	214166325	5000	5000	5000	5000	0
376	20240320	132000	214166325	5000	5000	5000	5000	1000
377	20240320	131900	209166325	5040	5040	5040	5040	1
378	20240320	131800	209161285	5000	5000	5000	5000	1000
379	20240320	131700	204161285	5040	5040	5040	5040	0
380	20240320	131600	204161285	5040	5040	5040	5040	0
381	20240320	131500	204161285	5040	5040	5040	5040	0
382	20240320	131400	204161285	5040	5040	5040	5040	0
383	20240320	131300	204161285	5040	5040	5040	5040	0
384	20240320	131200	204161285	5040	5040	5040	5040	1
385	20240320	131100	204156245	5000	5000	5000	5000	0
386	20240320	131000	204156245	5000	5000	5000	5000	1762
387	20240320	130900	195346245	5040	5040	5040	5040	0
388	20240320	130800	195346245	5040	5040	5040	5040	0
389	20240320	130700	195346245	5040	5000	5040	5000	2001
390	20240320	130600	185341205	5040	5040	5040	5040	10
391	20240320	130500	185290805	5040	5040	5040	5040	0
392	20240320	130400	185290805	5040	5040	5040	5040	1
393	20240320	130300	185285765	5000	5000	5000	5000	2000
394	20240320	130200	175285765	5040	5040	5040	5040	0
395	20240320	130100	175285765	5040	5040	5040	5040	0
396	20240320	130000	175285765	5040	5040	5040	5040	0
397	20240320	125900	175285765	5040	5040	5040	5040	10
398	20240320	125800	175235365	5040	5040	5040	5040	0
399	20240320	125700	175235365	5040	5040	5040	5040	0
400	20240320	125600	175235365	5040	5040	5040	5040	0
401	20240320	125500	175235365	5040	5040	5040	5040	4
402	20240320	125400	175215205	5040	5040	5040	5040	0
403	20240320	125300	175215205	5040	5040	5040	5040	0
404	20240320	125200	175215205	5040	5040	5040	5040	0
405	20240320	125100	175215205	5040	5030	5040	5030	2
406	20240320	125000	175205135	5000	5000	5000	5000	0
407	20240320	124900	175205135	5000	5000	5000	5000	205
408	20240320	124800	174180135	5000	5000	5000	5000	0
409	20240320	124700	174180135	5000	5000	5000	5000	0
410	20240320	124600	174180135	5000	5000	5000	5000	0
411	20240320	124500	174180135	5000	5000	5000	5000	0
412	20240320	124400	174180135	5000	5000	5000	5000	1000
413	20240320	124300	169180135	5000	5000	5000	5000	1
414	20240320	124200	169175135	5000	5020	5020	5000	2000
415	20240320	124100	159161125	5050	5050	5050	5050	0
416	20240320	124000	159161125	5050	5050	5050	5050	0
417	20240320	123900	159161125	5050	5050	5050	5050	0
418	20240320	123800	159161125	5050	5050	5050	5050	0
419	20240320	123700	159161125	5050	5050	5050	5050	0
420	20240320	123600	159161125	5050	5050	5050	5050	0
421	20240320	123500	159161125	5050	5050	5050	5050	0
422	20240320	123400	159161125	5050	5050	5050	5050	0
423	20240320	123300	159161125	5050	5050	5050	5050	0
424	20240320	123200	159161125	5050	5050	5050	5050	0
425	20240320	123100	159161125	5050	5050	5050	5050	0
426	20240320	123000	159161125	5050	5050	5050	5050	0
427	20240320	122900	159161125	5050	5050	5050	5050	0
428	20240320	122800	159161125	5050	5050	5050	5050	0
429	20240320	122700	159161125	5050	5050	5050	5050	2
430	20240320	122600	159151025	5050	5050	5050	5050	0
431	20240320	122500	159151025	5050	5050	5050	5050	79
432	20240320	122400	158752075	5000	5050	5050	5000	20
433	20240320	122300	158651575	5050	5050	5050	5050	0
434	20240320	122200	158651575	5050	5050	5050	5050	0
435	20240320	122100	158651575	5050	5050	5050	5050	2
436	20240320	122000	158641475	5050	5050	5050	5050	0
437	20240320	121900	158641475	5050	5050	5050	5050	3
438	20240320	121800	158626325	5030	5030	5030	5030	0
439	20240320	121700	158626325	5030	5030	5030	5030	0
440	20240320	121600	158626325	5030	5030	5030	5030	0
441	20240320	121500	158626325	5030	5030	5030	5030	45
442	20240320	121400	158399975	5030	5030	5030	5030	0
443	20240320	121300	158399975	5030	5030	5030	5030	0
444	20240320	121200	158399975	5030	5030	5030	5030	0
445	20240320	121100	158399975	5030	5030	5030	5030	0
446	20240320	121000	158399975	5030	5030	5030	5030	0
447	20240320	120900	158399975	5030	5030	5030	5030	0
448	20240320	120800	158399975	5030	5030	5030	5030	0
449	20240320	120700	158399975	5030	5030	5030	5030	0
450	20240320	120600	158399975	5030	5030	5030	5030	0
451	20240320	120500	158399975	5030	5030	5030	5030	0
452	20240320	120400	158399975	5030	5030	5030	5030	2
453	20240320	120300	158389915	5030	5030	5030	5030	78
454	20240320	120200	157997575	5040	5040	5040	5040	0
455	20240320	120100	157997575	5040	5040	5040	5040	0
456	20240320	120000	157997575	5040	5040	5040	5040	0
457	20240320	115900	157997575	5040	5010	5040	5010	117
458	20240320	115800	157409845	5030	5030	5030	5030	0
459	20240320	115700	157409845	5030	5030	5030	5030	0
460	20240320	115600	157409845	5030	5030	5030	5030	0
461	20240320	115500	157409845	5030	5030	5030	5030	0
462	20240320	115400	157409845	5030	5030	5030	5030	0
463	20240320	115300	157409845	5030	5030	5030	5030	0
464	20240320	115200	157409845	5030	5030	5030	5030	0
465	20240320	115100	157409845	5030	5030	5030	5030	0
466	20240320	115000	157409845	5030	5030	5030	5030	0
467	20240320	114900	157409845	5030	5030	5030	5030	0
468	20240320	114800	157409845	5030	5030	5030	5030	0
469	20240320	114700	157409845	5030	5030	5030	5030	0
470	20240320	114600	157409845	5030	5030	5030	5030	0
471	20240320	114500	157409845	5030	5030	5030	5030	0
472	20240320	114400	157409845	5030	5030	5030	5030	0
473	20240320	114300	157409845	5030	5020	5030	4965	2002
474	20240320	114200	147436765	5030	5030	5030	5030	91
475	20240320	114100	146979035	5050	5050	5050	5050	0
476	20240320	114000	146979035	5050	5050	5050	5050	1
477	20240320	113900	146973985	4995	4995	4995	4995	0
478	20240320	113800	146973985	4995	5020	5020	4995	2000
479	20240320	113700	136975150	5020	5020	5020	5020	400
480	20240320	113600	134967150	5060	5060	5060	5060	0
481	20240320	113500	134967150	5060	5060	5060	5060	0
482	20240320	113400	134967150	5060	5060	5060	5060	0
483	20240320	113300	134967150	5060	5060	5060	5060	267
484	20240320	113200	133616130	5010	5060	5060	5010	3
485	20240320	113100	133601050	5060	5060	5060	5060	26
486	20240320	113000	133469490	5060	5060	5060	5060	0
487	20240320	112900	133469490	5060	5060	5060	5060	500
488	20240320	112800	130939490	5060	5060	5060	5060	0
489	20240320	112700	130939490	5060	5050	5060	5050	414
490	20240320	112600	128848780	5050	5040	5050	5040	363
491	20240320	112500	127019050	5050	5050	5050	5050	0
492	20240320	112400	127019050	5050	5050	5050	5050	0
493	20240320	112300	127019050	5050	5050	5050	5050	0
494	20240320	112200	127019050	5050	5050	5050	5050	0
495	20240320	112100	127019050	5050	5030	5050	5030	22
496	20240320	112000	126908170	5030	5030	5030	5030	39
497	20240320	111900	126712000	5000	5000	5000	5000	0
498	20240320	111800	126712000	5000	5000	5000	5000	0
499	20240320	111700	126712000	5000	5000	5000	5000	0
500	20240320	111600	126712000	5000	5000	5000	5000	46
501	20240320	111500	126482000	5000	5000	5000	5000	0
502	20240320	111400	126482000	5000	5010	5020	5000	3051
503	20240320	111300	111215980	5020	5020	5020	5020	0
504	20240320	111200	111215980	5020	5020	5020	5020	41
505	20240320	111100	111010160	5020	5020	5020	5020	0
506	20240320	111000	111010160	5020	5020	5020	5020	20
507	20240320	110900	110909760	5020	5020	5020	5020	0
508	20240320	110800	110909760	5020	5020	5020	5020	0
509	20240320	110700	110909760	5020	5020	5020	5020	0
510	20240320	110600	110909760	5020	5020	5020	5020	0
511	20240320	110500	110909760	5020	5020	5020	5020	0
512	20240320	110400	110909760	5020	5020	5020	5020	0
513	20240320	110300	110909760	5020	5020	5020	5020	0
514	20240320	110200	110909760	5020	5020	5020	5020	0
515	20240320	110100	110909760	5020	5020	5020	5020	0
516	20240320	110000	110909760	5020	5020	5020	5020	6
517	20240320	105900	110879640	5020	5020	5020	5020	185
518	20240320	105800	109950940	5010	5010	5010	5010	3300
519	20240320	105700	93417940	5010	5030	5030	5010	257
520	20240320	105600	92128270	5040	5040	5040	5040	0
521	20240320	105500	92128270	5040	5040	5040	5040	0
522	20240320	105400	92128270	5040	5040	5040	5040	0
523	20240320	105300	92128270	5040	5040	5040	5040	0
524	20240320	105200	92128270	5040	5040	5040	5040	0
525	20240320	105100	92128270	5040	5040	5040	5040	0
526	20240320	105000	92128270	5040	5040	5040	5040	0
527	20240320	104900	92128270	5040	5040	5040	5040	0
528	20240320	104800	92128270	5040	5040	5040	5040	0
529	20240320	104700	92128270	5040	5040	5040	5040	0
530	20240320	104600	92128270	5040	5040	5040	5040	0
531	20240320	104500	92128270	5040	5040	5040	5040	0
532	20240320	104400	92128270	5040	5040	5040	5040	7
533	20240320	104300	92092990	5040	5040	5040	5040	0
534	20240320	104200	92092990	5040	5040	5040	5040	0
535	20240320	104100	92092990	5040	5040	5040	5040	11
536	20240320	104000	92037550	5010	5010	5010	5010	0
537	20240320	103900	92037550	5010	5010	5010	5010	0
538	20240320	103800	92037550	5010	5010	5010	5010	0
539	20240320	103700	92037550	5010	5010	5010	5010	0
540	20240320	103600	92037550	5010	5010	5010	5010	0
541	20240320	103500	92037550	5010	5010	5010	5010	0
542	20240320	103400	92037550	5010	5010	5010	5010	0
543	20240320	103300	92037550	5010	5010	5010	5010	0
544	20240320	103200	92037550	5010	5010	5010	5010	0
545	20240320	103100	92037550	5010	5030	5030	5000	3601
546	20240320	103000	73982690	5040	5040	5040	5040	50
547	20240320	102900	73730690	5040	5040	5040	5040	269
548	20240320	102800	72374930	5040	5040	5040	5040	279
549	20240320	102700	70968770	5050	5070	5070	5050	118
550	20240320	102600	70372810	5080	5080	5080	5080	0
551	20240320	102500	70372810	5080	5080	5080	5080	2
552	20240320	102400	70362650	5050	5050	5050	5050	0
553	20240320	102300	70362650	5050	5050	5050	5050	888
554	20240320	102200	65878250	5080	5060	5080	5060	26
555	20240320	102100	65746630	5060	5060	5060	5060	2
556	20240320	102000	65736510	5060	5060	5060	5060	77
557	20240320	101900	65346890	5080	5080	5080	5080	0
558	20240320	101800	65346890	5080	5080	5080	5080	0
559	20240320	101700	65346890	5080	5080	5080	5080	1
560	20240320	101600	65341810	5060	5060	5060	5060	52
561	20240320	101500	65078690	5080	5070	5080	5070	13
562	20240320	101400	65012660	5060	5060	5060	5060	125
563	20240320	101300	64380160	5080	5080	5080	5080	0
564	20240320	101200	64380160	5080	5080	5080	5080	0
565	20240320	101100	64380160	5080	5080	5080	5080	0
566	20240320	101000	64380160	5080	5080	5080	5080	0
567	20240320	100900	64380160	5080	5080	5080	5080	0
568	20240320	100800	64380160	5080	5080	5080	5080	0
569	20240320	100700	64380160	5080	5080	5080	5080	0
570	20240320	100600	64380160	5080	5080	5080	5080	0
571	20240320	100500	64380160	5080	5060	5080	5060	53
572	20240320	100400	64111940	5080	5080	5080	5080	1
573	20240320	100300	64106860	5080	5080	5080	5080	56
574	20240320	100200	63822380	5080	5080	5080	5080	1
575	20240320	100100	63817300	5060	5060	5060	5060	0
576	20240320	100000	63817300	5060	5060	5060	5060	1
577	20240320	095900	63812240	5080	5080	5080	5080	134
578	20240320	095800	63131520	5080	5080	5080	5080	65
579	20240320	095700	62801320	5080	5080	5080	5080	0
580	20240320	095600	62801320	5080	5080	5080	5080	0
581	20240320	095500	62801320	5080	5080	5080	5080	0
582	20240320	095400	62801320	5080	5090	5090	5080	107
583	20240320	095300	62257740	5050	5050	5050	5050	0
584	20240320	095200	62257740	5050	5060	5060	5050	1064
585	20240320	095100	56880540	5100	5080	5100	5080	13
586	20240320	095000	56814440	5080	5080	5080	5080	5
587	20240320	094900	56789040	5080	5070	5080	5070	14
588	20240320	094800	56718040	5070	5070	5070	5070	0
589	20240320	094700	56718040	5070	5070	5070	5070	200
590	20240320	094600	55704040	5070	5080	5080	5060	598
591	20240320	094500	52668120	5080	5070	5080	5070	12
592	20240320	094400	52607260	5080	5100	5100	5070	1172
593	20240320	094300	46658120	5090	5100	5100	5080	478
594	20240320	094200	44225140	5100	5100	5100	5100	50
595	20240320	094100	43970140	5100	5110	5110	5080	1264
596	20240320	094000	37526930	5110	5050	5110	5050	3913
597	20240320	093900	17646720	5050	5050	5050	5050	107
598	20240320	093800	17106370	5050	5050	5050	5050	0
599	20240320	093700	17106370	5050	5050	5050	5050	200
600	20240320	093600	16096370	5050	5050	5050	5050	204
601	20240320	093500	15066170	5050	5050	5050	5050	40
602	20240320	093400	14864170	5050	5040	5050	5040	443
603	20240320	093300	12630310	5040	5040	5040	5040	5
604	20240320	093200	12605110	5040	5030	5040	5030	17
605	20240320	093100	12519550	5040	5040	5040	5040	10
606	20240320	093000	12469150	5050	5050	5050	5050	0
607	20240320	092900	12469150	5050	5050	5050	5050	0
608	20240320	092800	12469150	5050	5050	5050	5050	6
609	20240320	092700	12438850	5010	5010	5010	5010	107
610	20240320	092600	11902780	5010	5010	5010	5010	0
611	20240320	092500	11902780	5010	5010	5010	5010	0
612	20240320	092400	11902780	5010	5010	5010	5010	1
613	20240320	092300	11897770	5050	5050	5050	5050	0
614	20240320	092200	11897770	5050	5050	5050	5050	3
615	20240320	092100	11882620	5010	5010	5010	5010	180
616	20240320	092000	10980820	5020	5020	5020	5020	0
617	20240320	091900	10980820	5020	5020	5020	5020	0
618	20240320	091800	10980820	5020	5020	5020	5020	9
619	20240320	091700	10935640	5020	5020	5020	5020	61
620	20240320	091600	10629420	5010	5010	5010	4980	195
621	20240320	091500	9657000	5010	5010	5010	5010	31
622	20240320	091400	9501690	5020	5020	5020	5020	15
623	20240320	091300	9426390	5020	5020	5020	5020	149
624	20240320	091200	8678410	5020	5020	5020	5020	115
625	20240320	091100	8101110	5060	5010	5060	5000	594
626	20240320	091000	5124100	5060	5060	5060	5060	46
627	20240320	090900	4891340	5030	5030	5030	5020	330
628	20240320	090800	3234480	5060	5060	5060	5060	30
629	20240320	090700	3082680	5060	5060	5060	5060	50
630	20240320	090600	2829680	5060	5060	5060	5060	10
631	20240320	090500	2779080	5060	5060	5060	5060	0
632	20240320	090400	2779080	5060	5060	5060	5060	0
633	20240320	090300	2779080	5060	5060	5060	5060	10
634	20240320	090200	2728480	5040	5040	5040	5040	96
635	20240320	090100	2244640	5060	5060	5060	5060	2
636	20240320	090000	2234520	5070	5060	5080	5050	441