KissMeData/357120/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	211600	665638495	4990	4990	4990	4990	2499
3	20240305	211500	665638495	4990	4990	4990	4990	0
4	20240305	211400	665638495	4990	4990	4990	4990	0
5	20240305	211300	665638495	4990	4990	4990	4990	0
6	20240305	211200	665638495	4990	4990	4990	4990	0
7	20240305	211100	665638495	4990	4990	4990	4990	0
8	20240305	211000	665638495	4990	4990	4990	4990	0
9	20240305	210900	665638495	4990	4990	4990	4990	0
10	20240305	210800	665638495	4990	4990	4990	4990	0
11	20240305	210700	665638495	4990	4990	4990	4990	0
12	20240305	210600	665638495	4990	4990	4990	4990	0
13	20240305	210500	665638495	4990	4990	4990	4990	0
14	20240305	210400	665638495	4990	4990	4990	4990	0
15	20240305	210300	665638495	4990	4990	4990	4990	0
16	20240305	210200	665638495	4990	4990	4990	4990	0
17	20240305	210100	665638495	4990	4990	4990	4990	0
18	20240305	210000	665638495	4990	4990	4990	4990	0
19	20240305	205900	665638495	4990	4990	4990	4990	0
20	20240305	205800	665638495	4990	4990	4990	4990	0
21	20240305	205700	665638495	4990	4990	4990	4990	0
22	20240305	205600	665638495	4990	4990	4990	4990	0
23	20240305	205500	665638495	4990	4990	4990	4990	0
24	20240305	205400	665638495	4990	4990	4990	4990	0
25	20240305	205300	665638495	4990	4990	4990	4990	0
26	20240305	205200	665638495	4990	4990	4990	4990	0
27	20240305	205100	665638495	4990	4990	4990	4990	0
28	20240305	205000	665638495	4990	4990	4990	4990	0
29	20240305	204900	665638495	4990	4990	4990	4990	0
30	20240305	204800	665638495	4990	4990	4990	4990	0
31	20240305	204700	665638495	4990	4990	4990	4990	0
32	20240305	204600	665638495	4990	4990	4990	4990	2499
33	20240305	204500	665638495	4990	4990	4990	4990	0
34	20240305	204400	665638495	4990	4990	4990	4990	0
35	20240305	204300	665638495	4990	4990	4990	4990	0
36	20240305	204200	665638495	4990	4990	4990	4990	0
37	20240305	204100	665638495	4990	4990	4990	4990	0
38	20240305	204000	665638495	4990	4990	4990	4990	0
39	20240305	203900	665638495	4990	4990	4990	4990	0
40	20240305	203800	665638495	4990	4990	4990	4990	0
41	20240305	203700	665638495	4990	4990	4990	4990	0
42	20240305	203600	665638495	4990	4990	4990	4990	0
43	20240305	203500	665638495	4990	4990	4990	4990	0
44	20240305	203400	665638495	4990	4990	4990	4990	0
45	20240305	203300	665638495	4990	4990	4990	4990	0
46	20240305	203200	665638495	4990	4990	4990	4990	0
47	20240305	203100	665638495	4990	4990	4990	4990	0
48	20240305	203000	665638495	4990	4990	4990	4990	0
49	20240305	202900	665638495	4990	4990	4990	4990	0
50	20240305	202800	665638495	4990	4990	4990	4990	0
51	20240305	202700	665638495	4990	4990	4990	4990	0
52	20240305	202600	665638495	4990	4990	4990	4990	0
53	20240305	202500	665638495	4990	4990	4990	4990	0
54	20240305	202400	665638495	4990	4990	4990	4990	0
55	20240305	202300	665638495	4990	4990	4990	4990	0
56	20240305	202200	665638495	4990	4990	4990	4990	0
57	20240305	202100	665638495	4990	4990	4990	4990	0
58	20240305	202000	665638495	4990	4990	4990	4990	0
59	20240305	201900	665638495	4990	4990	4990	4990	0
60	20240305	201800	665638495	4990	4990	4990	4990	0
61	20240305	201700	665638495	4990	4990	4990	4990	0
62	20240305	201600	665638495	4990	4990	4990	4990	2499
63	20240305	201500	665638495	4990	4990	4990	4990	0
64	20240305	201400	665638495	4990	4990	4990	4990	0
65	20240305	201300	665638495	4990	4990	4990	4990	0
66	20240305	201200	665638495	4990	4990	4990	4990	0
67	20240305	201100	665638495	4990	4990	4990	4990	0
68	20240305	201000	665638495	4990	4990	4990	4990	0
69	20240305	200900	665638495	4990	4990	4990	4990	0
70	20240305	200800	665638495	4990	4990	4990	4990	0
71	20240305	200700	665638495	4990	4990	4990	4990	0
72	20240305	200600	665638495	4990	4990	4990	4990	0
73	20240305	200500	665638495	4990	4990	4990	4990	0
74	20240305	200400	665638495	4990	4990	4990	4990	0
75	20240305	200300	665638495	4990	4990	4990	4990	0
76	20240305	200200	665638495	4990	4990	4990	4990	0
77	20240305	200100	665638495	4990	4990	4990	4990	0
78	20240305	200000	665638495	4990	4990	4990	4990	0
79	20240305	195900	665638495	4990	4990	4990	4990	0
80	20240305	195800	665638495	4990	4990	4990	4990	0
81	20240305	195700	665638495	4990	4990	4990	4990	0
82	20240305	195600	665638495	4990	4990	4990	4990	0
83	20240305	195500	665638495	4990	4990	4990	4990	0
84	20240305	195400	665638495	4990	4990	4990	4990	0
85	20240305	195300	665638495	4990	4990	4990	4990	0
86	20240305	195200	665638495	4990	4990	4990	4990	0
87	20240305	195100	665638495	4990	4990	4990	4990	0
88	20240305	195000	665638495	4990	4990	4990	4990	0
89	20240305	194900	665638495	4990	4990	4990	4990	0
90	20240305	194800	665638495	4990	4990	4990	4990	0
91	20240305	194700	665638495	4990	4990	4990	4990	0
92	20240305	194600	665638495	4990	4990	4990	4990	2499
93	20240305	194500	665638495	4990	4990	4990	4990	0
94	20240305	194400	665638495	4990	4990	4990	4990	0
95	20240305	194300	665638495	4990	4990	4990	4990	0
96	20240305	194200	665638495	4990	4990	4990	4990	0
97	20240305	194100	665638495	4990	4990	4990	4990	0
98	20240305	194000	665638495	4990	4990	4990	4990	0
99	20240305	193900	665638495	4990	4990	4990	4990	0
100	20240305	193800	665638495	4990	4990	4990	4990	0
101	20240305	193700	665638495	4990	4990	4990	4990	0
102	20240305	193600	665638495	4990	4990	4990	4990	0
103	20240305	193500	665638495	4990	4990	4990	4990	0
104	20240305	193400	665638495	4990	4990	4990	4990	0
105	20240305	193300	665638495	4990	4990	4990	4990	0
106	20240305	193200	665638495	4990	4990	4990	4990	0
107	20240305	193100	665638495	4990	4990	4990	4990	0
108	20240305	193000	665638495	4990	4990	4990	4990	0
109	20240305	192900	665638495	4990	4990	4990	4990	0
110	20240305	192800	665638495	4990	4990	4990	4990	0
111	20240305	192700	665638495	4990	4990	4990	4990	0
112	20240305	192600	665638495	4990	4990	4990	4990	0
113	20240305	192500	665638495	4990	4990	4990	4990	0
114	20240305	192400	665638495	4990	4990	4990	4990	0
115	20240305	192300	665638495	4990	4990	4990	4990	0
116	20240305	192200	665638495	4990	4990	4990	4990	0
117	20240305	192100	665638495	4990	4990	4990	4990	0
118	20240305	192000	665638495	4990	4990	4990	4990	0
119	20240305	191900	665638495	4990	4990	4990	4990	0
120	20240305	191800	665638495	4990	4990	4990	4990	0
121	20240305	191700	665638495	4990	4990	4990	4990	0
122	20240305	191600	665638495	4990	4990	4990	4990	2499
123	20240305	191500	665638495	4990	4990	4990	4990	0
124	20240305	191400	665638495	4990	4990	4990	4990	0
125	20240305	191300	665638495	4990	4990	4990	4990	0
126	20240305	191200	665638495	4990	4990	4990	4990	0
127	20240305	191100	665638495	4990	4990	4990	4990	0
128	20240305	191000	665638495	4990	4990	4990	4990	0
129	20240305	190900	665638495	4990	4990	4990	4990	0
130	20240305	190800	665638495	4990	4990	4990	4990	0
131	20240305	190700	665638495	4990	4990	4990	4990	0
132	20240305	190600	665638495	4990	4990	4990	4990	0
133	20240305	190500	665638495	4990	4990	4990	4990	0
134	20240305	190400	665638495	4990	4990	4990	4990	0
135	20240305	190300	665638495	4990	4990	4990	4990	0
136	20240305	190200	665638495	4990	4990	4990	4990	0
137	20240305	190100	665638495	4990	4990	4990	4990	0
138	20240305	190000	665638495	4990	4990	4990	4990	0
139	20240305	185900	665638495	4990	4990	4990	4990	0
140	20240305	185800	665638495	4990	4990	4990	4990	0
141	20240305	185700	665638495	4990	4990	4990	4990	0
142	20240305	185600	665638495	4990	4990	4990	4990	0
143	20240305	185500	665638495	4990	4990	4990	4990	0
144	20240305	185400	665638495	4990	4990	4990	4990	0
145	20240305	185300	665638495	4990	4990	4990	4990	0
146	20240305	185200	665638495	4990	4990	4990	4990	0
147	20240305	185100	665638495	4990	4990	4990	4990	0
148	20240305	185000	665638495	4990	4990	4990	4990	0
149	20240305	184900	665638495	4990	4990	4990	4990	0
150	20240305	184800	665638495	4990	4990	4990	4990	0
151	20240305	184700	665638495	4990	4990	4990	4990	0
152	20240305	184600	665638495	4990	4990	4990	4990	2499
153	20240305	184500	665638495	4990	4990	4990	4990	0
154	20240305	184400	665638495	4990	4990	4990	4990	0
155	20240305	184300	665638495	4990	4990	4990	4990	0
156	20240305	184200	665638495	4990	4990	4990	4990	0
157	20240305	184100	665638495	4990	4990	4990	4990	0
158	20240305	184000	665638495	4990	4990	4990	4990	0
159	20240305	183900	665638495	4990	4990	4990	4990	0
160	20240305	183800	665638495	4990	4990	4990	4990	0
161	20240305	183700	665638495	4990	4990	4990	4990	0
162	20240305	183600	665638495	4990	4990	4990	4990	0
163	20240305	183500	665638495	4990	4990	4990	4990	0
164	20240305	183400	665638495	4990	4990	4990	4990	0
165	20240305	183300	665638495	4990	4990	4990	4990	0
166	20240305	183200	665638495	4990	4990	4990	4990	0
167	20240305	183100	665638495	4990	4990	4990	4990	0
168	20240305	183000	665638495	4990	4990	4990	4990	0
169	20240305	182900	665638495	4990	4990	4990	4990	0
170	20240305	182800	665638495	4990	4990	4990	4990	0
171	20240305	182700	665638495	4990	4990	4990	4990	0
172	20240305	182600	665638495	4990	4990	4990	4990	0
173	20240305	182500	665638495	4990	4990	4990	4990	0
174	20240305	182400	665638495	4990	4990	4990	4990	0
175	20240305	182300	665638495	4990	4990	4990	4990	0
176	20240305	182200	665638495	4990	4990	4990	4990	0
177	20240305	182100	665638495	4990	4990	4990	4990	0
178	20240305	182000	665638495	4990	4990	4990	4990	0
179	20240305	181900	665638495	4990	4990	4990	4990	0
180	20240305	181800	665638495	4990	4990	4990	4990	0
181	20240305	181700	665638495	4990	4990	4990	4990	0
182	20240305	181600	665638495	4990	4990	4990	4990	2499
183	20240305	181500	665638495	4990	4990	4990	4990	0
184	20240305	181400	665638495	4990	4990	4990	4990	0
185	20240305	181300	665638495	4990	4990	4990	4990	0
186	20240305	181200	665638495	4990	4990	4990	4990	0
187	20240305	181100	665638495	4990	4990	4990	4990	0
188	20240305	181000	665638495	4990	4990	4990	4990	0
189	20240305	180900	665638495	4990	4990	4990	4990	0
190	20240305	180800	665638495	4990	4990	4990	4990	0
191	20240305	180700	665638495	4990	4990	4990	4990	0
192	20240305	180600	665638495	4990	4990	4990	4990	0
193	20240305	180500	665638495	4990	4990	4990	4990	0
194	20240305	180400	665638495	4990	4990	4990	4990	0
195	20240305	180300	665638495	4990	4990	4990	4990	0
196	20240305	180200	665638495	4990	4990	4990	4990	0
197	20240305	180100	665638495	4990	4990	4990	4990	0
198	20240305	180000	665638495	4990	4990	4990	4990	0
199	20240305	175900	665638495	4990	4990	4990	4990	0
200	20240305	175800	665638495	4990	4990	4990	4990	0
201	20240305	175700	665638495	4990	4990	4990	4990	0
202	20240305	175600	665638495	4990	4990	4990	4990	0
203	20240305	175500	665638495	4990	4990	4990	4990	0
204	20240305	175400	665638495	4990	4990	4990	4990	0
205	20240305	175300	665638495	4990	4990	4990	4990	0
206	20240305	175200	665638495	4990	4990	4990	4990	0
207	20240305	175100	665638495	4990	4990	4990	4990	0
208	20240305	175000	665638495	4990	4990	4990	4990	0
209	20240305	174900	665638495	4990	4990	4990	4990	0
210	20240305	174800	665638495	4990	4990	4990	4990	0
211	20240305	174700	665638495	4990	4990	4990	4990	0
212	20240305	174600	665638495	4990	4990	4990	4990	2499
213	20240305	174500	665638495	4990	4990	4990	4990	0
214	20240305	174400	665638495	4990	4990	4990	4990	0
215	20240305	174300	665638495	4990	4990	4990	4990	0
216	20240305	174200	665638495	4990	4990	4990	4990	0
217	20240305	174100	665638495	4990	4990	4990	4990	0
218	20240305	174000	665638495	4990	4990	4990	4990	0
219	20240305	173900	665638495	4990	4990	4990	4990	0
220	20240305	173800	665638495	4990	4990	4990	4990	0
221	20240305	173700	665638495	4990	4990	4990	4990	0
222	20240305	173600	665638495	4990	4990	4990	4990	0
223	20240305	173500	665638495	4990	4990	4990	4990	0
224	20240305	173400	665638495	4990	4990	4990	4990	0
225	20240305	173300	665638495	4990	4990	4990	4990	0
226	20240305	173200	665638495	4990	4990	4990	4990	0
227	20240305	173100	665638495	4990	4990	4990	4990	0
228	20240305	173000	665638495	4990	4990	4990	4990	0
229	20240305	172900	665638495	4990	4990	4990	4990	0
230	20240305	172800	665638495	4990	4990	4990	4990	0
231	20240305	172700	665638495	4990	4990	4990	4990	0
232	20240305	172600	665638495	4990	4990	4990	4990	0
233	20240305	172500	665638495	4990	4990	4990	4990	0
234	20240305	172400	665638495	4990	4990	4990	4990	0
235	20240305	172300	665638495	4990	4990	4990	4990	0
236	20240305	172200	665638495	4990	4990	4990	4990	0
237	20240305	172100	665638495	4990	4990	4990	4990	0
238	20240305	172000	665638495	4990	4990	4990	4990	0
239	20240305	171900	665638495	4990	4990	4990	4990	0
240	20240305	171800	665638495	4990	4990	4990	4990	0
241	20240305	171700	665638495	4990	4990	4990	4990	0
242	20240305	171600	665638495	4990	4990	4990	4990	2499
243	20240305	171500	665638495	4990	4990	4990	4990	0
244	20240305	171400	665638495	4990	4990	4990	4990	0
245	20240305	171300	665638495	4990	4990	4990	4990	0
246	20240305	171200	665638495	4990	4990	4990	4990	0
247	20240305	171100	665638495	4990	4990	4990	4990	0
248	20240305	171000	665638495	4990	4990	4990	4990	0
249	20240305	170900	665638495	4990	4990	4990	4990	0
250	20240305	170800	665638495	4990	4990	4990	4990	0
251	20240305	170700	665638495	4990	4990	4990	4990	0
252	20240305	170600	665638495	4990	4990	4990	4990	0
253	20240305	170500	665638495	4990	4990	4990	4990	0
254	20240305	170400	665638495	4990	4990	4990	4990	0
255	20240305	170300	665638495	4990	4990	4990	4990	0
256	20240305	170200	665638495	4990	4990	4990	4990	0
257	20240305	170100	665638495	4990	4990	4990	4990	0
258	20240305	170000	665638495	4990	4990	4990	4990	0
259	20240305	165900	665638495	4990	4990	4990	4990	0
260	20240305	165800	665638495	4990	4990	4990	4990	0
261	20240305	165700	665638495	4990	4990	4990	4990	0
262	20240305	165600	665638495	4990	4990	4990	4990	0
263	20240305	165500	665638495	4990	4990	4990	4990	0
264	20240305	165400	665638495	4990	4990	4990	4990	0
265	20240305	165300	665638495	4990	4990	4990	4990	0
266	20240305	165200	665638495	4990	4990	4990	4990	0
267	20240305	165100	665638495	4990	4990	4990	4990	0
268	20240305	165000	665638495	4990	4990	4990	4990	0
269	20240305	164900	665638495	4990	4990	4990	4990	0
270	20240305	164800	665638495	4990	4990	4990	4990	0
271	20240305	164700	665638495	4990	4990	4990	4990	0
272	20240305	164600	665638495	4990	4990	4990	4990	2499
273	20240305	164500	665638495	4990	4990	4990	4990	0
274	20240305	164400	665638495	4990	4990	4990	4990	0
275	20240305	164300	665638495	4990	4990	4990	4990	0
276	20240305	164200	665638495	4990	4990	4990	4990	0
277	20240305	164100	665638495	4990	4990	4990	4990	0
278	20240305	164000	665638495	4990	4990	4990	4990	0
279	20240305	163900	665638495	4990	4990	4990	4990	0
280	20240305	163800	665638495	4990	4990	4990	4990	0
281	20240305	163700	665638495	4990	4990	4990	4990	0
282	20240305	163600	665638495	4990	4990	4990	4990	0
283	20240305	163500	665638495	4990	4990	4990	4990	0
284	20240305	163400	665638495	4990	4990	4990	4990	0
285	20240305	163300	665638495	4990	4990	4990	4990	0
286	20240305	163200	665638495	4990	4990	4990	4990	0
287	20240305	163100	665638495	4990	4990	4990	4990	0
288	20240305	163000	665638495	4990	4990	4990	4990	0
289	20240305	162900	665638495	4990	4990	4990	4990	0
290	20240305	162800	665638495	4990	4990	4990	4990	0
291	20240305	162700	665638495	4990	4990	4990	4990	0
292	20240305	162600	665638495	4990	4990	4990	4990	0
293	20240305	162500	665638495	4990	4990	4990	4990	0
294	20240305	162400	665638495	4990	4990	4990	4990	0
295	20240305	162300	665638495	4990	4990	4990	4990	0
296	20240305	162200	665638495	4990	4990	4990	4990	0
297	20240305	162100	665638495	4990	4990	4990	4990	0
298	20240305	162000	665638495	4990	4990	4990	4990	0
299	20240305	161900	665638495	4990	4990	4990	4990	0
300	20240305	161800	665638495	4990	4990	4990	4990	0
301	20240305	161700	665638495	4990	4990	4990	4990	0
302	20240305	161600	665638495	4990	4990	4990	4990	2499
303	20240305	161500	665638495	4990	4990	4990	4990	0
304	20240305	161400	665638495	4990	4990	4990	4990	0
305	20240305	161300	665638495	4990	4990	4990	4990	0
306	20240305	161200	665638495	4990	4990	4990	4990	0
307	20240305	161100	665638495	4990	4990	4990	4990	0
308	20240305	161000	665638495	4990	4990	4990	4990	0
309	20240305	160900	665638495	4990	4990	4990	4990	0
310	20240305	160800	665638495	4990	4990	4990	4990	0
311	20240305	160700	665638495	4990	4990	4990	4990	0
312	20240305	160600	665638495	4990	4990	4990	4990	0
313	20240305	160500	665638495	4990	4990	4990	4990	0
314	20240305	160400	665638495	4990	4990	4990	4990	0
315	20240305	160300	665638495	4990	4990	4990	4990	0
316	20240305	160200	665638495	4990	4990	4990	4990	0
317	20240305	160100	665638495	4990	4990	4990	4990	0
318	20240305	160000	665638495	4990	4990	4990	4990	0
319	20240305	155900	665638495	4990	4990	4990	4990	0
320	20240305	155800	665638495	4990	4990	4990	4990	0
321	20240305	155700	665638495	4990	4990	4990	4990	0
322	20240305	155600	665638495	4990	4990	4990	4990	0
323	20240305	155500	665638495	4990	4990	4990	4990	0
324	20240305	155400	665638495	4990	4990	4990	4990	0
325	20240305	155300	665638495	4990	4990	4990	4990	0
326	20240305	155200	665638495	4990	4990	4990	4990	0
327	20240305	155100	665638495	4990	4990	4990	4990	0
328	20240305	155000	665638495	4990	4990	4990	4990	0
329	20240305	154900	665638495	4990	4990	4990	4990	0
330	20240305	154800	665638495	4990	4990	4990	4990	0
331	20240305	154700	665638495	4990	4990	4990	4990	0
332	20240305	154600	665638495	4990	4990	4990	4990	2499
333	20240305	154500	665638495	4990	4990	4990	4990	0
334	20240305	154400	665638495	4990	4990	4990	4990	0
335	20240305	154300	665638495	4990	4990	4990	4990	0
336	20240305	154200	665638495	4990	4990	4990	4990	0
337	20240305	154100	665638495	4990	4990	4990	4990	0
338	20240305	154000	665638495	4990	4990	4990	4990	0
339	20240305	153900	665638495	4990	4990	4990	4990	0
340	20240305	153800	665638495	4990	4990	4990	4990	0
341	20240305	153700	665638495	4990	4990	4990	4990	0
342	20240305	153600	665638495	4990	4990	4990	4990	0
343	20240305	153500	665638495	4990	4990	4990	4990	0
344	20240305	153400	665638495	4990	4990	4990	4990	0
345	20240305	153300	665638495	4990	4990	4990	4990	0
346	20240305	153200	665638495	4990	4990	4990	4990	0
347	20240305	153100	665638495	4990	4990	4990	4990	0
348	20240305	153000	665638495	4990	4990	4990	4990	2499
349	20240305	152900	653168485	4985	4985	4985	4985	0
350	20240305	152800	653168485	4985	4985	4985	4985	0
351	20240305	152700	653168485	4985	4985	4985	4985	0
352	20240305	152600	653168485	4985	4985	4985	4985	0
353	20240305	152500	653168485	4985	4985	4985	4985	0
354	20240305	152400	653168485	4985	4985	4985	4985	0
355	20240305	152300	653168485	4985	4985	4985	4985	0
356	20240305	152200	653168485	4985	4985	4985	4985	0
357	20240305	152100	653168485	4985	4985	4985	4985	0
358	20240305	152000	653168485	4985	4985	4985	4985	0
359	20240305	151900	653168485	4985	4980	4985	4980	228
360	20240305	151800	652032905	5010	5010	5010	5010	0
361	20240305	151700	652032905	5010	5010	5010	5010	8
362	20240305	151600	651992825	5010	5010	5010	4990	3412
363	20240305	151500	634899920	5010	5000	5010	5000	108
364	20240305	151400	634358870	5010	5000	5010	5000	5
365	20240305	151300	634333830	5010	5000	5010	5000	30
366	20240305	151200	634183540	5000	5000	5000	5000	8
367	20240305	151100	634143540	5000	5000	5000	5000	8
368	20240305	151000	634103540	4990	4990	4990	4990	0
369	20240305	150900	634103540	4990	4990	4990	4990	0
370	20240305	150800	634103540	4990	5000	5010	4985	2748
371	20240305	150700	620393875	5000	5010	5010	5000	19
372	20240305	150600	620298695	5010	5010	5010	5000	9
373	20240305	150500	620253615	5010	5010	5010	5010	4
374	20240305	150400	620233575	5000	5000	5010	5000	25
375	20240305	150300	620108395	5010	5000	5010	5000	49
376	20240305	150200	619863355	5010	5010	5010	5010	104
377	20240305	150100	619342315	5000	5000	5000	4995	1150
378	20240305	150000	613593315	5000	4995	5000	4995	245
379	20240305	145900	612368505	4995	5000	5000	4995	526
380	20240305	145800	609738515	4995	4995	4995	4990	79
381	20240305	145700	609344095	4995	4990	4995	4990	35
382	20240305	145600	609169425	4990	4995	4995	4990	45
383	20240305	145500	608944855	4995	4995	4995	4995	7
384	20240305	145400	608909890	4990	4995	4995	4990	64
385	20240305	145300	608590475	4995	4990	4995	4990	91
386	20240305	145200	608136310	4990	4995	4995	4990	80
387	20240305	145100	607737070	4990	4990	5000	4990	435
388	20240305	145000	605564550	4990	4990	4995	4990	663
389	20240305	144900	602256145	4995	4995	4995	4990	76
390	20240305	144800	601876685	4995	4990	5000	4990	840
391	20240305	144700	597680870	4980	4980	4980	4975	63
392	20240305	144600	597367380	4980	4975	4980	4975	45
393	20240305	144500	597143485	4980	4980	4980	4980	21
394	20240305	144400	597038905	4995	4995	4995	4990	1715
395	20240305	144300	588472700	4995	4980	4995	4980	557
396	20240305	144200	585690645	4975	4975	4980	4975	62
397	20240305	144100	585382100	4980	4980	4985	4975	19
398	20240305	144000	585287435	4975	4980	4980	4975	53
399	20240305	143900	585023740	4975	4980	4980	4975	45
400	20240305	143800	584799845	4980	4980	4980	4975	246
401	20240305	143700	583575950	4975	4975	4990	4970	978
402	20240305	143600	578703555	4975	4970	4975	4970	805
403	20240305	143500	574700885	4975	4970	4975	4970	203
404	20240305	143400	573691960	4970	4975	4975	4970	744
405	20240305	143300	569994260	4970	4975	4975	4970	1109
406	20240305	143200	564482210	4970	4975	4975	4970	79
407	20240305	143100	564089395	4970	4975	4975	4970	67
408	20240305	143000	563756290	4970	4980	4980	4970	496
409	20240305	142900	561288410	4980	4980	4980	4975	48
410	20240305	142800	561049575	4980	4980	4980	4980	18
411	20240305	142700	560959935	4975	4975	4980	4975	88
412	20240305	142600	560522115	4980	4980	4980	4980	39
413	20240305	142500	560327895	4980	4980	4980	4975	241
414	20240305	142400	559128875	4980	4980	4980	4980	64
415	20240305	142300	558810155	4980	4980	4985	4980	69
416	20240305	142200	558466520	4985	4990	4990	4985	62
417	20240305	142100	558157425	4980	4980	4980	4980	553
418	20240305	142000	555403485	4980	4980	4980	4975	63
419	20240305	141900	555089960	4980	4975	4980	4975	46
420	20240305	141800	554861085	4980	4980	4980	4975	13
421	20240305	141700	554796365	4975	4980	4980	4975	42
422	20240305	141600	554587395	4975	4980	4980	4975	73
423	20240305	141500	554224070	4980	4980	4980	4975	69
424	20240305	141400	553880655	4980	4980	4980	4975	44
425	20240305	141300	553661720	4975	4980	4980	4975	49
426	20240305	141200	553417925	4980	4975	4980	4975	47
427	20240305	141100	553184080	4980	4980	4980	4980	12
428	20240305	141000	553124320	4975	4975	4980	4975	88
429	20240305	140900	552686495	4980	4980	4980	4980	17
430	20240305	140800	552601835	4980	4975	4980	4975	52
431	20240305	140700	552343090	4980	4980	4980	4975	83
432	20240305	140600	551930100	4980	4985	4985	4980	30
433	20240305	140500	551780625	4970	4980	4980	4970	44
434	20240305	140400	551561925	4990	4975	4990	4970	1513
435	20240305	140300	544026120	4975	4980	4980	4970	1856
436	20240305	140200	534798560	4980	4980	4985	4980	524
437	20240305	140100	532189015	4985	4985	4990	4985	80
438	20240305	140000	531789955	4980	4990	4990	4980	45
439	20240305	135900	531565805	4980	4975	4980	4975	117
440	20240305	135800	530983390	4980	4975	4980	4975	23
441	20240305	135700	530868870	4980	4975	4980	4975	75
442	20240305	135600	530495570	4980	4985	4985	4980	57
443	20240305	135500	530211525	4980	4975	4980	4975	43
444	20240305	135400	529997595	4980	4975	4980	4975	505
445	20240305	135300	527485195	4975	4985	4990	4975	77
446	20240305	135200	527101725	4970	4975	4975	4970	1042
447	20240305	135100	521922800	4970	4980	4980	4970	1482
448	20240305	135000	514554890	4975	4980	4980	4975	42
449	20240305	134900	514345735	4975	4980	4980	4975	53
450	20240305	134800	514082040	4975	4980	4980	4975	38
451	20240305	134700	513892805	4985	4985	4985	4985	16
452	20240305	134600	513813045	4975	4975	4980	4975	91
453	20240305	134500	513360255	4980	4980	4980	4980	37
454	20240305	134400	513175995	4980	4980	4980	4980	61
455	20240305	134300	512872215	4980	4970	4980	4965	100
456	20240305	134200	512375275	4965	4970	4970	4965	152
457	20240305	134100	511620480	4970	4970	4970	4965	326
458	20240305	134000	510001115	4965	4970	4975	4965	1108
459	20240305	133900	504494795	4970	4980	4980	4970	1503
460	20240305	133800	497018970	4980	4975	4980	4975	169
461	20240305	133700	496177995	4975	4975	4980	4975	117
462	20240305	133600	495595865	4975	4975	4980	4975	837
463	20240305	133500	491430855	4975	4980	4980	4975	743
464	20240305	133400	487733155	4985	4980	4985	4970	1999
465	20240305	133300	477781155	4985	4985	4990	4980	2773
466	20240305	133200	463963015	4985	4990	4990	4985	1505
467	20240305	133100	456460315	4990	4990	4990	4985	114
468	20240305	133000	455891765	4995	4990	4995	4990	51
469	20240305	132900	455637255	4985	4990	4990	4985	61
470	20240305	132800	455333055	4990	4990	4995	4990	39
471	20240305	132700	455138260	4985	4990	4990	4985	138
472	20240305	132600	454449845	4990	4995	4995	4990	54
473	20240305	132500	454180200	4995	4995	4995	4995	37
474	20240305	132400	453995385	4990	5010	5010	4990	1025
475	20240305	132300	448865205	5010	5000	5010	4990	1733
476	20240305	132200	440206640	4995	4995	4995	4995	46
477	20240305	132100	439976870	5000	4995	5000	4995	72
478	20240305	132000	439617210	4995	5000	5000	4995	115
479	20240305	131900	439042765	5000	5000	5000	4995	53
480	20240305	131800	438777970	4995	5000	5000	4995	56
481	20240305	131700	438498180	5000	4995	5000	4995	65
482	20240305	131600	438173385	4995	4995	4995	4985	1021
483	20240305	131500	433083320	4990	4985	4990	4985	68
484	20240305	131400	432744120	4990	4990	5000	4990	1619
485	20240305	131300	424658580	4990	4990	4995	4990	1822
486	20240305	131200	415566635	4990	4990	4995	4990	290
487	20240305	131100	414119330	4990	4995	4995	4990	453
488	20240305	131000	411857880	4995	5010	5010	4995	1475
489	20240305	130900	404483475	5010	5000	5010	5000	160
490	20240305	130800	403683445	5000	5010	5010	5000	265
491	20240305	130700	402358225	5000	5000	5010	5000	158
492	20240305	130600	401568185	5000	5000	5010	5000	169
493	20240305	130500	400722925	5010	5010	5010	5000	69
494	20240305	130400	400377705	5010	5010	5010	5010	4
495	20240305	130300	400357665	5000	5010	5010	5000	5
496	20240305	130200	400332625	5000	5010	5010	5000	45
497	20240305	130100	400107585	5010	5000	5010	4995	395
498	20240305	130000	398132920	4995	4995	5000	4995	482
499	20240305	125900	395724810	4995	5000	5000	4995	1306
500	20240305	125800	389198605	5000	4995	5000	4995	53
501	20240305	125700	388933850	4995	5000	5000	4995	134
502	20240305	125600	388264315	4995	5000	5000	4995	24
503	20240305	125500	388144415	4995	5000	5000	4995	52
504	20240305	125400	387884655	4995	4995	5000	4990	84
505	20240305	125300	387465180	4990	5000	5000	4990	98
506	20240305	125200	386975785	4995	4995	5000	4995	75
507	20240305	125100	386601140	4990	4995	4995	4990	834
508	20240305	125000	382435810	5000	5000	5000	4995	351
509	20240305	124900	380681025	4995	4995	5000	4995	66
510	20240305	124800	380351265	4995	4995	5000	4995	510
511	20240305	124700	377803795	4995	5000	5000	4995	992
512	20240305	124600	372846915	5000	4995	5000	4990	309
513	20240305	124500	371303655	4990	4995	4995	4990	419
514	20240305	124400	369211780	4995	5000	5000	4995	47
515	20240305	124300	368976995	4995	5000	5000	4995	77
516	20240305	124200	368592265	5000	5000	5000	5000	4
517	20240305	124100	368572265	4995	5000	5000	4995	318
518	20240305	124000	366983510	5000	5000	5000	5000	4
519	20240305	123900	366963510	5000	5000	5000	4995	62
520	20240305	123800	366653780	4995	5000	5000	4995	70
521	20240305	123700	366304035	4995	4995	5000	4995	361
522	20240305	123600	364500820	4995	4995	5000	4995	745
523	20240305	123500	360779530	4995	4995	5000	4995	189
524	20240305	123400	359835355	4995	5000	5000	4995	83
525	20240305	123300	359420650	4995	5000	5000	4995	5
526	20240305	123200	359395655	5000	5000	5000	4995	51
527	20240305	123100	359140865	5000	4995	5000	4995	55
528	20240305	123000	358866120	4990	4995	5000	4990	436
529	20240305	122900	356689840	4995	5000	5000	4995	47
530	20240305	122800	356455060	5000	5000	5000	5000	7
531	20240305	122700	356420060	5000	4995	5000	4995	9
532	20240305	122600	356375085	4995	5000	5000	4995	41
533	20240305	122500	356170270	4990	4995	4995	4990	15
534	20240305	122400	356095350	4995	5010	5010	4990	2392
535	20240305	122300	344125410	5010	5010	5010	5010	4
536	20240305	122200	344105370	5010	5000	5010	5000	60
537	20240305	122100	343805330	4995	5000	5000	4995	516
538	20240305	122000	341227090	4995	5000	5000	4995	323
539	20240305	121900	339613285	4995	5000	5000	4995	378
540	20240305	121800	337724985	4995	5000	5000	4995	1385
541	20240305	121700	330806295	4995	5010	5010	4995	1642
542	20240305	121600	322597050	5010	5010	5010	5000	41
543	20240305	121500	322391870	5010	5010	5010	5010	3
544	20240305	121400	322376840	5010	5010	5010	5010	5
545	20240305	121300	322351790	5010	5000	5010	5000	1291
546	20240305	121200	315896750	5000	5000	5000	5000	17
547	20240305	121100	315811750	5000	5000	5000	5000	4
548	20240305	121000	315791750	5000	5000	5000	4995	42
549	20240305	120900	315581850	4995	5000	5000	4995	453
550	20240305	120800	313317610	4995	5000	5000	4995	27
551	20240305	120700	313182715	5000	4995	5000	4995	118
552	20240305	120600	312592890	5000	5000	5000	4995	45
553	20240305	120500	312368015	4995	5000	5000	4995	842
554	20240305	120400	308159455	5000	5000	5000	4995	60
555	20240305	120300	307859575	5000	4995	5000	4995	9
556	20240305	120200	307814600	5000	5000	5000	4995	404
557	20240305	120100	305795345	5000	5000	5000	4995	85
558	20240305	120000	305370455	5000	5000	5000	4995	57
559	20240305	115900	305085560	5000	5000	5000	4995	45
560	20240305	115800	304860675	4995	5000	5000	4995	545
561	20240305	115700	302138270	4995	5000	5000	4995	59
562	20240305	115600	301843385	4995	5000	5010	4995	83
563	20240305	115500	301428485	5000	5010	5010	4995	69
564	20240305	115400	301083480	5000	5000	5000	4995	118
565	20240305	115300	300493595	4995	5000	5000	4995	6
566	20240305	115200	300463605	4995	5000	5000	4995	211
567	20240305	115100	299408970	5000	5000	5000	4995	1304
568	20240305	115000	292891240	4995	4995	5000	4990	3269
569	20240305	114900	276549370	4990	4980	4995	4980	6820
570	20240305	114800	242554865	4980	4980	4980	4975	44
571	20240305	114700	242335860	4980	4980	4980	4980	3
572	20240305	114600	242320920	4975	4975	4980	4975	148
573	20240305	114500	241584605	4975	4980	4980	4975	5
574	20240305	114400	241559710	4975	4980	4980	4975	28
575	20240305	114300	241420375	4975	4980	4980	4975	20
576	20240305	114200	241320785	4980	4980	4980	4980	4
577	20240305	114100	241300865	4975	4980	4980	4975	5
578	20240305	114000	241275970	4975	4980	4980	4975	121
579	20240305	113900	240673610	4980	4980	4980	4980	4
580	20240305	113800	240653690	4980	4980	4980	4975	28
581	20240305	113700	240514350	4980	4980	4980	4980	20
582	20240305	113600	240414750	4980	4975	4980	4975	2080
583	20240305	113500	230066675	4980	4980	4980	4980	5
584	20240305	113400	230041775	4975	4980	4980	4975	40
585	20240305	113300	229842685	4980	4975	4980	4975	103
586	20240305	113200	229330240	4970	4975	4975	4970	5
587	20240305	113100	229305370	4970	4975	4975	4970	4
588	20240305	113000	229285475	4975	4975	4975	4975	4
589	20240305	112900	229265575	4975	4975	4975	4970	62
590	20240305	112800	228957255	4975	4975	4975	4975	4
591	20240305	112700	228937355	4975	4975	4975	4975	4
592	20240305	112600	228917455	4975	4975	4975	4970	61
593	20240305	112500	228614110	4975	4975	4975	4975	16
594	20240305	112400	228534510	4975	4970	4975	4970	5
595	20240305	112300	228509640	4970	4975	4975	4970	42
596	20240305	112200	228300810	4975	4975	4975	4975	8
597	20240305	112100	228261010	4975	4970	4975	4970	41
598	20240305	112000	228057145	4975	4975	4975	4975	23
599	20240305	111900	227942720	4970	4970	4975	4970	7
600	20240305	111800	227907905	4970	4970	4975	4970	2021
601	20240305	111700	217859925	4970	4975	4975	4970	400
602	20240305	111600	215870655	4975	4975	4975	4975	9
603	20240305	111500	215825880	4975	4975	4975	4975	20
604	20240305	111400	215726380	4970	4970	4970	4970	0
605	20240305	111300	215726380	4970	4970	4970	4970	780
606	20240305	111200	211849780	4970	4970	4970	4965	75
607	20240305	111100	211477130	4970	4970	4970	4965	63
608	20240305	111000	211164125	4970	4970	4970	4970	9
609	20240305	110900	211119395	4965	4970	4970	4965	2955
610	20240305	110800	196433750	4965	4970	4970	4965	31
611	20240305	110700	196279685	4970	4955	4970	4950	11671
612	20240305	110600	138402905	4950	4950	4955	4950	150
613	20240305	110500	137659885	4955	4955	4955	4955	4
614	20240305	110400	137640065	4950	4955	4955	4950	149
615	20240305	110300	136902405	4955	4955	4955	4950	36
616	20240305	110200	136724125	4955	4955	4955	4950	11
617	20240305	110100	136669625	4955	4955	4955	4955	17
618	20240305	110000	136585390	4955	4955	4955	4950	26
619	20240305	105900	136456660	4955	4950	4955	4950	54
620	20240305	105800	136189345	4955	4955	4955	4955	103
621	20240305	105700	135678980	4950	4950	4955	4950	5
622	20240305	105600	135654215	4955	4955	4955	4950	40
623	20240305	105500	135456115	4955	4955	4955	4955	3
624	20240305	105400	135441250	4955	4950	4955	4950	4
625	20240305	105300	135421435	4955	4955	4955	4955	19
626	20240305	105200	135327290	4950	4950	4955	4950	112
627	20240305	105100	134772875	4955	4955	4955	4950	722
628	20240305	105000	131196330	4955	4955	4955	4950	120
629	20240305	104900	130601905	4955	4955	4955	4950	317
630	20240305	104800	129031720	4955	4950	4955	4950	77
631	20240305	104700	128650555	4950	4955	4955	4950	23
632	20240305	104600	128536690	4955	4955	4955	4955	3
633	20240305	104500	128521825	4955	4955	4955	4950	22
634	20240305	104400	128412820	4950	4955	4955	4950	82
635	20240305	104300	128006655	4955	4950	4955	4950	90
636	20240305	104200	127561140	4950	4945	4955	4945	1756
637	20240305	104100	118870870	4945	4945	4945	4945	1
638	20240305	104000	118865925	4945	4945	4945	4945	26
639	20240305	103900	118737355	4945	4950	4950	4945	285
640	20240305	103800	117326975	4950	4950	4950	4950	2441
641	20240305	103700	105244025	4950	4950	4950	4950	0
642	20240305	103600	105244025	4950	4950	4950	4950	0
643	20240305	103500	105244025	4950	4950	4950	4950	0
644	20240305	103400	105244025	4950	4950	4950	4950	3
645	20240305	103300	105229175	4950	4950	4950	4950	0
646	20240305	103200	105229175	4950	4950	4950	4950	0
647	20240305	103100	105229175	4950	4950	4950	4950	0
648	20240305	103000	105229175	4950	4950	4950	4950	21
649	20240305	102900	105125225	4950	4950	4950	4950	0
650	20240305	102800	105125225	4950	4950	4950	4950	1
651	20240305	102700	105120275	4950	4950	4950	4950	0
652	20240305	102600	105120275	4950	4950	4950	4950	0
653	20240305	102500	105120275	4950	4950	4950	4950	0
654	20240305	102400	105120275	4950	4950	4950	4950	0
655	20240305	102300	105120275	4950	4950	4950	4950	1
656	20240305	102200	105115325	4950	4950	4950	4950	607
657	20240305	102100	102110675	4950	4950	4950	4950	0
658	20240305	102000	102110675	4950	4950	4950	4950	0
659	20240305	101900	102110675	4950	4950	4950	4950	30
660	20240305	101800	101962175	4950	4950	4950	4950	292
661	20240305	101700	100516775	4955	4955	4955	4955	1
662	20240305	101600	100511820	4955	4955	4955	4955	0
663	20240305	101500	100511820	4955	4950	4955	4950	209
664	20240305	101400	99477215	4950	4950	4950	4950	0
665	20240305	101300	99477215	4950	4955	4955	4950	78
666	20240305	101200	99090855	4950	4955	4955	4950	29
667	20240305	101100	98947270	4950	4950	4950	4950	0
668	20240305	101000	98947270	4950	4950	4955	4950	24
669	20240305	100900	98828360	4955	4955	4955	4950	71
670	20240305	100800	98476685	4950	4955	4955	4950	5
671	20240305	100700	98451915	4955	4955	4955	4955	2
672	20240305	100600	98442005	4950	4950	4950	4950	0
673	20240305	100500	98442005	4950	4950	4950	4950	2
674	20240305	100400	98432105	4950	4950	4950	4950	64
675	20240305	100300	98115305	4945	4945	4945	4945	0
676	20240305	100200	98115305	4945	4950	4950	4945	1169
677	20240305	100100	92329370	4945	4945	4955	4945	3409
678	20240305	100000	75447335	4940	4940	4940	4940	1
679	20240305	095900	75442395	4940	4945	4945	4940	296
680	20240305	095800	73979230	4940	4940	4940	4940	1
681	20240305	095700	73974290	4945	4945	4945	4945	2
682	20240305	095600	73964400	4945	4940	4945	4940	122
683	20240305	095500	73361710	4940	4940	4940	4940	2
684	20240305	095400	73351830	4935	4940	4940	4935	40
685	20240305	095300	73154240	4940	4955	4955	4940	3652
686	20240305	095200	55099135	4950	4950	4950	4950	0
687	20240305	095100	55099135	4950	4955	4955	4950	1305
688	20240305	095000	48634710	4960	4965	4965	4960	116
689	20240305	094900	48058850	4960	4960	4960	4960	166
690	20240305	094800	47235490	4960	4960	4960	4960	900
691	20240305	094700	42771490	4960	4960	4960	4960	299
692	20240305	094600	41288450	4960	4960	4960	4960	1
693	20240305	094500	41283490	4965	4965	4965	4965	0
694	20240305	094400	41283490	4965	4965	4965	4965	28
695	20240305	094300	41144470	4965	4965	4965	4965	436
696	20240305	094200	38979730	4970	4970	4970	4970	21
697	20240305	094100	38875360	4970	4970	4970	4970	0
698	20240305	094000	38875360	4970	4970	4970	4970	0
699	20240305	093900	38875360	4970	4970	4970	4970	0
700	20240305	093800	38875360	4970	4970	4970	4970	26
701	20240305	093700	38746140	4970	4970	4970	4970	1
702	20240305	093600	38741170	4970	4970	4970	4970	448
703	20240305	093500	36514610	4970	4970	4970	4970	50
704	20240305	093400	36266110	4970	4970	4970	4970	31
705	20240305	093300	36112040	4970	4970	4970	4970	0
706	20240305	093200	36112040	4970	4970	4970	4970	3
707	20240305	093100	36097130	4965	4965	4965	4965	2966
708	20240305	093000	21370940	4970	4975	4975	4970	453
709	20240305	092900	19119525	4975	4975	4975	4975	2
710	20240305	092800	19109575	4975	4975	4975	4975	87
711	20240305	092700	18676750	4975	4975	4975	4975	0
712	20240305	092600	18676750	4975	4975	4975	4975	3
713	20240305	092500	18661825	4975	4975	4975	4975	0
714	20240305	092400	18661825	4975	4975	4975	4975	451
715	20240305	092300	16418100	4970	4970	4970	4970	0
716	20240305	092200	16418100	4970	4970	4970	4970	250
717	20240305	092100	15175600	4970	4970	4970	4970	0
718	20240305	092000	15175600	4970	4970	4970	4970	7
719	20240305	091900	15140810	4970	4970	4970	4970	0
720	20240305	091800	15140810	4970	4970	4970	4970	3
721	20240305	091700	15125900	4970	4970	4970	4970	41
722	20240305	091600	14922130	4970	4970	4970	4970	0
723	20240305	091500	14922130	4970	4970	4970	4970	0
724	20240305	091400	14922130	4970	4970	4970	4970	253
725	20240305	091300	13664720	4970	4970	4970	4970	27
726	20240305	091200	13530530	4970	4975	4975	4970	298
727	20240305	091100	12049445	4975	4970	4975	4970	2
728	20240305	091000	12039500	4970	4960	4975	4960	659
729	20240305	090900	8763125	4970	4970	4970	4970	36
730	20240305	090800	8584205	4970	4970	4970	4970	72
731	20240305	090700	8226365	4970	4970	4970	4970	0
732	20240305	090600	8226365	4970	4970	4970	4970	0
733	20240305	090500	8226365	4970	4970	4970	4970	0
734	20240305	090400	8226365	4970	4970	4970	4970	1
735	20240305	090300	8221395	4955	4955	4955	4955	0
736	20240305	090200	8221395	4955	4955	4955	4955	0
737	20240305	090100	8221395	4955	4955	4955	4955	0
738	20240305	090000	8221395	4955	4960	4960	4955	1658