KissMeData/037350/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	191900	145055770	4065	4065	4065	4065	1455
3	20240313	191800	145055770	4065	4065	4065	4065	0
4	20240313	191700	145055770	4065	4065	4065	4065	0
5	20240313	191600	145055770	4065	4065	4065	4065	0
6	20240313	191500	145055770	4065	4065	4065	4065	0
7	20240313	191400	145055770	4065	4065	4065	4065	0
8	20240313	191300	145055770	4065	4065	4065	4065	0
9	20240313	191200	145055770	4065	4065	4065	4065	0
10	20240313	191100	145055770	4065	4065	4065	4065	0
11	20240313	191000	145055770	4065	4065	4065	4065	0
12	20240313	190900	145055770	4065	4065	4065	4065	0
13	20240313	190800	145055770	4065	4065	4065	4065	0
14	20240313	190700	145055770	4065	4065	4065	4065	0
15	20240313	190600	145055770	4065	4065	4065	4065	0
16	20240313	190500	145055770	4065	4065	4065	4065	0
17	20240313	190400	145055770	4065	4065	4065	4065	0
18	20240313	190300	145055770	4065	4065	4065	4065	0
19	20240313	190200	145055770	4065	4065	4065	4065	0
20	20240313	190100	145055770	4065	4065	4065	4065	0
21	20240313	190000	145055770	4065	4065	4065	4065	0
22	20240313	185900	145055770	4065	4065	4065	4065	0
23	20240313	185800	145055770	4065	4065	4065	4065	0
24	20240313	185700	145055770	4065	4065	4065	4065	0
25	20240313	185600	145055770	4065	4065	4065	4065	0
26	20240313	185500	145055770	4065	4065	4065	4065	0
27	20240313	185400	145055770	4065	4065	4065	4065	0
28	20240313	185300	145055770	4065	4065	4065	4065	0
29	20240313	185200	145055770	4065	4065	4065	4065	0
30	20240313	185100	145055770	4065	4065	4065	4065	0
31	20240313	185000	145055770	4065	4065	4065	4065	0
32	20240313	184900	145055770	4065	4065	4065	4065	1455
33	20240313	184800	145055770	4065	4065	4065	4065	0
34	20240313	184700	145055770	4065	4065	4065	4065	0
35	20240313	184600	145055770	4065	4065	4065	4065	0
36	20240313	184500	145055770	4065	4065	4065	4065	0
37	20240313	184400	145055770	4065	4065	4065	4065	0
38	20240313	184300	145055770	4065	4065	4065	4065	0
39	20240313	184200	145055770	4065	4065	4065	4065	0
40	20240313	184100	145055770	4065	4065	4065	4065	0
41	20240313	184000	145055770	4065	4065	4065	4065	0
42	20240313	183900	145055770	4065	4065	4065	4065	0
43	20240313	183800	145055770	4065	4065	4065	4065	0
44	20240313	183700	145055770	4065	4065	4065	4065	0
45	20240313	183600	145055770	4065	4065	4065	4065	0
46	20240313	183500	145055770	4065	4065	4065	4065	0
47	20240313	183400	145055770	4065	4065	4065	4065	0
48	20240313	183300	145055770	4065	4065	4065	4065	0
49	20240313	183200	145055770	4065	4065	4065	4065	0
50	20240313	183100	145055770	4065	4065	4065	4065	0
51	20240313	183000	145055770	4065	4065	4065	4065	0
52	20240313	182900	145055770	4065	4065	4065	4065	0
53	20240313	182800	145055770	4065	4065	4065	4065	0
54	20240313	182700	145055770	4065	4065	4065	4065	0
55	20240313	182600	145055770	4065	4065	4065	4065	0
56	20240313	182500	145055770	4065	4065	4065	4065	0
57	20240313	182400	145055770	4065	4065	4065	4065	0
58	20240313	182300	145055770	4065	4065	4065	4065	0
59	20240313	182200	145055770	4065	4065	4065	4065	0
60	20240313	182100	145055770	4065	4065	4065	4065	0
61	20240313	182000	145055770	4065	4065	4065	4065	0
62	20240313	181900	145055770	4065	4065	4065	4065	1455
63	20240313	181800	145055770	4065	4065	4065	4065	0
64	20240313	181700	145055770	4065	4065	4065	4065	0
65	20240313	181600	145055770	4065	4065	4065	4065	0
66	20240313	181500	145055770	4065	4065	4065	4065	0
67	20240313	181400	145055770	4065	4065	4065	4065	0
68	20240313	181300	145055770	4065	4065	4065	4065	0
69	20240313	181200	145055770	4065	4065	4065	4065	0
70	20240313	181100	145055770	4065	4065	4065	4065	0
71	20240313	181000	145055770	4065	4065	4065	4065	0
72	20240313	180900	145055770	4065	4065	4065	4065	0
73	20240313	180800	145055770	4065	4065	4065	4065	0
74	20240313	180700	145055770	4065	4065	4065	4065	0
75	20240313	180600	145055770	4065	4065	4065	4065	0
76	20240313	180500	145055770	4065	4065	4065	4065	0
77	20240313	180400	145055770	4065	4065	4065	4065	0
78	20240313	180300	145055770	4065	4065	4065	4065	0
79	20240313	180200	145055770	4065	4065	4065	4065	0
80	20240313	180100	145055770	4065	4065	4065	4065	0
81	20240313	180000	145055770	4065	4065	4065	4065	0
82	20240313	175900	145055770	4065	4065	4065	4065	0
83	20240313	175800	145055770	4065	4065	4065	4065	0
84	20240313	175700	145055770	4065	4065	4065	4065	0
85	20240313	175600	145055770	4065	4065	4065	4065	0
86	20240313	175500	145055770	4065	4065	4065	4065	0
87	20240313	175400	145055770	4065	4065	4065	4065	0
88	20240313	175300	145055770	4065	4065	4065	4065	0
89	20240313	175200	145055770	4065	4065	4065	4065	0
90	20240313	175100	145055770	4065	4065	4065	4065	0
91	20240313	175000	145055770	4065	4065	4065	4065	0
92	20240313	174900	145055770	4065	4065	4065	4065	1455
93	20240313	174800	145055770	4065	4065	4065	4065	0
94	20240313	174700	145055770	4065	4065	4065	4065	0
95	20240313	174600	145055770	4065	4065	4065	4065	0
96	20240313	174500	145055770	4065	4065	4065	4065	0
97	20240313	174400	145055770	4065	4065	4065	4065	0
98	20240313	174300	145055770	4065	4065	4065	4065	0
99	20240313	174200	145055770	4065	4065	4065	4065	0
100	20240313	174100	145055770	4065	4065	4065	4065	0
101	20240313	174000	145055770	4065	4065	4065	4065	0
102	20240313	173900	145055770	4065	4065	4065	4065	0
103	20240313	173800	145055770	4065	4065	4065	4065	0
104	20240313	173700	145055770	4065	4065	4065	4065	0
105	20240313	173600	145055770	4065	4065	4065	4065	0
106	20240313	173500	145055770	4065	4065	4065	4065	0
107	20240313	173400	145055770	4065	4065	4065	4065	0
108	20240313	173300	145055770	4065	4065	4065	4065	0
109	20240313	173200	145055770	4065	4065	4065	4065	0
110	20240313	173100	145055770	4065	4065	4065	4065	0
111	20240313	173000	145055770	4065	4065	4065	4065	0
112	20240313	172900	145055770	4065	4065	4065	4065	0
113	20240313	172800	145055770	4065	4065	4065	4065	0
114	20240313	172700	145055770	4065	4065	4065	4065	0
115	20240313	172600	145055770	4065	4065	4065	4065	0
116	20240313	172500	145055770	4065	4065	4065	4065	0
117	20240313	172400	145055770	4065	4065	4065	4065	0
118	20240313	172300	145055770	4065	4065	4065	4065	0
119	20240313	172200	145055770	4065	4065	4065	4065	0
120	20240313	172100	145055770	4065	4065	4065	4065	0
121	20240313	172000	145055770	4065	4065	4065	4065	0
122	20240313	171900	145055770	4065	4065	4065	4065	1455
123	20240313	171800	145055770	4065	4065	4065	4065	0
124	20240313	171700	145055770	4065	4065	4065	4065	0
125	20240313	171600	145055770	4065	4065	4065	4065	0
126	20240313	171500	145055770	4065	4065	4065	4065	0
127	20240313	171400	145055770	4065	4065	4065	4065	0
128	20240313	171300	145055770	4065	4065	4065	4065	0
129	20240313	171200	145055770	4065	4065	4065	4065	0
130	20240313	171100	145055770	4065	4065	4065	4065	0
131	20240313	171000	145055770	4065	4065	4065	4065	0
132	20240313	170900	145055770	4065	4065	4065	4065	0
133	20240313	170800	145055770	4065	4065	4065	4065	0
134	20240313	170700	145055770	4065	4065	4065	4065	0
135	20240313	170600	145055770	4065	4065	4065	4065	0
136	20240313	170500	145055770	4065	4065	4065	4065	0
137	20240313	170400	145055770	4065	4065	4065	4065	0
138	20240313	170300	145055770	4065	4065	4065	4065	0
139	20240313	170200	145055770	4065	4065	4065	4065	0
140	20240313	170100	145055770	4065	4065	4065	4065	0
141	20240313	170000	145055770	4065	4065	4065	4065	0
142	20240313	165900	145055770	4065	4065	4065	4065	0
143	20240313	165800	145055770	4065	4065	4065	4065	0
144	20240313	165700	145055770	4065	4065	4065	4065	0
145	20240313	165600	145055770	4065	4065	4065	4065	0
146	20240313	165500	145055770	4065	4065	4065	4065	0
147	20240313	165400	145055770	4065	4065	4065	4065	0
148	20240313	165300	145055770	4065	4065	4065	4065	0
149	20240313	165200	145055770	4065	4065	4065	4065	0
150	20240313	165100	145055770	4065	4065	4065	4065	0
151	20240313	165000	145055770	4065	4065	4065	4065	0
152	20240313	164900	145055770	4065	4065	4065	4065	1455
153	20240313	164800	145055770	4065	4065	4065	4065	0
154	20240313	164700	145055770	4065	4065	4065	4065	0
155	20240313	164600	145055770	4065	4065	4065	4065	0
156	20240313	164500	145055770	4065	4065	4065	4065	0
157	20240313	164400	145055770	4065	4065	4065	4065	0
158	20240313	164300	145055770	4065	4065	4065	4065	0
159	20240313	164200	145055770	4065	4065	4065	4065	0
160	20240313	164100	145055770	4065	4065	4065	4065	0
161	20240313	164000	145055770	4065	4065	4065	4065	0
162	20240313	163900	145055770	4065	4065	4065	4065	0
163	20240313	163800	145055770	4065	4065	4065	4065	0
164	20240313	163700	145055770	4065	4065	4065	4065	0
165	20240313	163600	145055770	4065	4065	4065	4065	0
166	20240313	163500	145055770	4065	4065	4065	4065	0
167	20240313	163400	145055770	4065	4065	4065	4065	0
168	20240313	163300	145055770	4065	4065	4065	4065	0
169	20240313	163200	145055770	4065	4065	4065	4065	0
170	20240313	163100	145055770	4065	4065	4065	4065	0
171	20240313	163000	145055770	4065	4065	4065	4065	0
172	20240313	162900	145055770	4065	4065	4065	4065	0
173	20240313	162800	145055770	4065	4065	4065	4065	0
174	20240313	162700	145055770	4065	4065	4065	4065	0
175	20240313	162600	145055770	4065	4065	4065	4065	0
176	20240313	162500	145055770	4065	4065	4065	4065	0
177	20240313	162400	145055770	4065	4065	4065	4065	0
178	20240313	162300	145055770	4065	4065	4065	4065	0
179	20240313	162200	145055770	4065	4065	4065	4065	0
180	20240313	162100	145055770	4065	4065	4065	4065	0
181	20240313	162000	145055770	4065	4065	4065	4065	0
182	20240313	161900	145055770	4065	4065	4065	4065	1455
183	20240313	161800	145055770	4065	4065	4065	4065	0
184	20240313	161700	145055770	4065	4065	4065	4065	0
185	20240313	161600	145055770	4065	4065	4065	4065	0
186	20240313	161500	145055770	4065	4065	4065	4065	0
187	20240313	161400	145055770	4065	4065	4065	4065	0
188	20240313	161300	145055770	4065	4065	4065	4065	0
189	20240313	161200	145055770	4065	4065	4065	4065	0
190	20240313	161100	145055770	4065	4065	4065	4065	0
191	20240313	161000	145055770	4065	4065	4065	4065	0
192	20240313	160900	145055770	4065	4065	4065	4065	0
193	20240313	160800	145055770	4065	4065	4065	4065	0
194	20240313	160700	145055770	4065	4065	4065	4065	0
195	20240313	160600	145055770	4065	4065	4065	4065	0
196	20240313	160500	145055770	4065	4065	4065	4065	0
197	20240313	160400	145055770	4065	4065	4065	4065	0
198	20240313	160300	145055770	4065	4065	4065	4065	0
199	20240313	160200	145055770	4065	4065	4065	4065	0
200	20240313	160100	145055770	4065	4065	4065	4065	0
201	20240313	160000	145055770	4065	4065	4065	4065	0
202	20240313	155900	145055770	4065	4065	4065	4065	0
203	20240313	155800	145055770	4065	4065	4065	4065	0
204	20240313	155700	145055770	4065	4065	4065	4065	0
205	20240313	155600	145055770	4065	4065	4065	4065	0
206	20240313	155500	145055770	4065	4065	4065	4065	0
207	20240313	155400	145055770	4065	4065	4065	4065	0
208	20240313	155300	145055770	4065	4065	4065	4065	0
209	20240313	155200	145055770	4065	4065	4065	4065	0
210	20240313	155100	145055770	4065	4065	4065	4065	0
211	20240313	155000	145055770	4065	4065	4065	4065	0
212	20240313	154900	145055770	4065	4065	4065	4065	1455
213	20240313	154800	145055770	4065	4065	4065	4065	0
214	20240313	154700	145055770	4065	4065	4065	4065	0
215	20240313	154600	145055770	4065	4065	4065	4065	0
216	20240313	154500	145055770	4065	4065	4065	4065	0
217	20240313	154400	145055770	4065	4065	4065	4065	0
218	20240313	154300	145055770	4065	4065	4065	4065	0
219	20240313	154200	145055770	4065	4065	4065	4065	0
220	20240313	154100	145055770	4065	4065	4065	4065	0
221	20240313	154000	145055770	4065	4065	4065	4065	0
222	20240313	153900	145055770	4065	4065	4065	4065	0
223	20240313	153800	145055770	4065	4065	4065	4065	0
224	20240313	153700	145055770	4065	4065	4065	4065	0
225	20240313	153600	145055770	4065	4065	4065	4065	0
226	20240313	153500	145055770	4065	4065	4065	4065	0
227	20240313	153400	145055770	4065	4065	4065	4065	0
228	20240313	153300	145055770	4065	4065	4065	4065	0
229	20240313	153200	145055770	4065	4065	4065	4065	0
230	20240313	153100	145055770	4065	4065	4065	4065	0
231	20240313	153000	145055770	4065	4065	4065	4065	1455
232	20240313	152900	139141195	4050	4050	4050	4050	0
233	20240313	152800	139141195	4050	4050	4050	4050	0
234	20240313	152700	139141195	4050	4050	4050	4050	0
235	20240313	152600	139141195	4050	4050	4050	4050	0
236	20240313	152500	139141195	4050	4050	4050	4050	0
237	20240313	152400	139141195	4050	4050	4050	4050	0
238	20240313	152300	139141195	4050	4050	4050	4050	0
239	20240313	152200	139141195	4050	4050	4050	4050	0
240	20240313	152100	139141195	4050	4050	4050	4050	0
241	20240313	152000	139141195	4050	4050	4050	4050	0
242	20240313	151900	139141195	4050	4050	4050	4050	0
243	20240313	151800	139141195	4050	4050	4050	4050	7
244	20240313	151700	139112845	4050	4050	4050	4050	0
245	20240313	151600	139112845	4050	4050	4050	4050	295
246	20240313	151500	137918095	4055	4060	4060	4055	315
247	20240313	151400	136640700	4065	4065	4065	4065	0
248	20240313	151300	136640700	4065	4065	4065	4065	2
249	20240313	151200	136632570	4060	4060	4060	4060	0
250	20240313	151100	136632570	4060	4060	4060	4060	0
251	20240313	151000	136632570	4060	4055	4060	4055	18
252	20240313	150900	136559575	4055	4055	4055	4055	0
253	20240313	150800	136559575	4055	4055	4055	4055	133
254	20240313	150700	136020260	4055	4055	4055	4055	0
255	20240313	150600	136020260	4055	4055	4055	4055	0
256	20240313	150500	136020260	4055	4055	4055	4055	0
257	20240313	150400	136020260	4055	4055	4055	4055	0
258	20240313	150300	136020260	4055	4055	4055	4055	6
259	20240313	150200	135995930	4060	4060	4060	4060	0
260	20240313	150100	135995930	4060	4060	4060	4060	24
261	20240313	150000	135898490	4060	4065	4065	4060	493
262	20240313	145900	133896905	4085	4085	4085	4085	0
263	20240313	145800	133896905	4085	4070	4085	4060	54
264	20240313	145700	133677500	4065	4065	4065	4065	0
265	20240313	145600	133677500	4065	4065	4065	4065	0
266	20240313	145500	133677500	4065	4065	4065	4065	407
267	20240313	145400	132023045	4065	4065	4065	4065	0
268	20240313	145300	132023045	4065	4065	4065	4065	0
269	20240313	145200	132023045	4065	4065	4065	4065	0
270	20240313	145100	132023045	4065	4065	4065	4065	0
271	20240313	145000	132023045	4065	4065	4065	4065	0
272	20240313	144900	132023045	4065	4065	4065	4065	0
273	20240313	144800	132023045	4065	4065	4065	4065	2
274	20240313	144700	132014915	4065	4065	4065	4065	0
275	20240313	144600	132014915	4065	4065	4065	4065	0
276	20240313	144500	132014915	4065	4065	4065	4065	0
277	20240313	144400	132014915	4065	4065	4065	4065	0
278	20240313	144300	132014915	4065	4065	4065	4065	0
279	20240313	144200	132014915	4065	4065	4065	4065	0
280	20240313	144100	132014915	4065	4065	4065	4065	0
281	20240313	144000	132014915	4065	4065	4065	4065	0
282	20240313	143900	132014915	4065	4065	4065	4065	0
283	20240313	143800	132014915	4065	4065	4065	4065	1
284	20240313	143700	132010850	4075	4075	4075	4075	0
285	20240313	143600	132010850	4075	4075	4075	4075	0
286	20240313	143500	132010850	4075	4075	4075	4075	5
287	20240313	143400	131990475	4065	4065	4065	4065	0
288	20240313	143300	131990475	4065	4095	4095	4065	156
289	20240313	143200	131356100	4095	4095	4095	4095	0
290	20240313	143100	131356100	4095	4095	4095	4095	0
291	20240313	143000	131356100	4095	4095	4095	4095	0
292	20240313	142900	131356100	4095	4095	4095	4095	0
293	20240313	142800	131356100	4095	4095	4095	4095	81
294	20240313	142700	131024405	4075	4075	4075	4075	0
295	20240313	142600	131024405	4075	4075	4075	4075	0
296	20240313	142500	131024405	4075	4075	4075	4075	0
297	20240313	142400	131024405	4075	4075	4075	4075	0
298	20240313	142300	131024405	4075	4075	4075	4075	0
299	20240313	142200	131024405	4075	4075	4075	4075	0
300	20240313	142100	131024405	4075	4075	4075	4075	0
301	20240313	142000	131024405	4075	4075	4075	4075	122
302	20240313	141900	130527255	4080	4080	4080	4080	23
303	20240313	141800	130433415	4075	4075	4075	4075	0
304	20240313	141700	130433415	4075	4075	4075	4075	0
305	20240313	141600	130433415	4075	4075	4075	4075	2
306	20240313	141500	130425265	4110	4110	4110	4110	425
307	20240313	141400	128678515	4110	4095	4110	4095	736
308	20240313	141300	125655865	4095	4095	4095	4095	0
309	20240313	141200	125655865	4095	4095	4095	4095	0
310	20240313	141100	125655865	4095	4095	4095	4095	0
311	20240313	141000	125655865	4095	4095	4095	4095	0
312	20240313	140900	125655865	4095	4095	4095	4095	0
313	20240313	140800	125655865	4095	4095	4095	4095	0
314	20240313	140700	125655865	4095	4095	4095	4095	1
315	20240313	140600	125651770	4095	4095	4095	4095	0
316	20240313	140500	125651770	4095	4095	4095	4095	0
317	20240313	140400	125651770	4095	4095	4095	4095	0
318	20240313	140300	125651770	4095	4095	4095	4095	0
319	20240313	140200	125651770	4095	4095	4095	4095	0
320	20240313	140100	125651770	4095	4095	4095	4095	0
321	20240313	140000	125651770	4095	4095	4095	4095	0
322	20240313	135900	125651770	4095	4095	4095	4095	0
323	20240313	135800	125651770	4095	4095	4095	4095	81
324	20240313	135700	125320075	4095	4095	4095	4095	0
325	20240313	135600	125320075	4095	4095	4095	4095	0
326	20240313	135500	125320075	4095	4095	4095	4095	0
327	20240313	135400	125320075	4095	4095	4095	4095	0
328	20240313	135300	125320075	4095	4095	4095	4095	0
329	20240313	135200	125320075	4095	4095	4095	4095	0
330	20240313	135100	125320075	4095	4095	4095	4095	1
331	20240313	135000	125315980	4065	4065	4065	4065	0
332	20240313	134900	125315980	4065	4065	4065	4065	0
333	20240313	134800	125315980	4065	4065	4065	4065	67
334	20240313	134700	125043625	4090	4090	4090	4090	1
335	20240313	134600	125039535	4090	4090	4090	4090	0
336	20240313	134500	125039535	4090	4090	4090	4090	0
337	20240313	134400	125039535	4090	4090	4090	4090	0
338	20240313	134300	125039535	4090	4085	4090	4085	1000
339	20240313	134200	120949765	4090	4090	4090	4090	0
340	20240313	134100	120949765	4090	4090	4090	4090	0
341	20240313	134000	120949765	4090	4090	4090	4090	0
342	20240313	133900	120949765	4090	4090	4090	4090	0
343	20240313	133800	120949765	4090	4090	4090	4090	0
344	20240313	133700	120949765	4090	4090	4090	4090	0
345	20240313	133600	120949765	4090	4090	4090	4090	0
346	20240313	133500	120949765	4090	4090	4090	4090	0
347	20240313	133400	120949765	4090	4090	4090	4090	0
348	20240313	133300	120949765	4090	4090	4090	4090	0
349	20240313	133200	120949765	4090	4090	4090	4090	0
350	20240313	133100	120949765	4090	4090	4090	4090	0
351	20240313	133000	120949765	4090	4090	4090	4090	0
352	20240313	132900	120949765	4090	4090	4090	4090	81
353	20240313	132800	120618475	4090	4090	4090	4090	0
354	20240313	132700	120618475	4090	4075	4090	4070	138
355	20240313	132600	120054310	4075	4075	4075	4075	1
356	20240313	132500	120050235	4060	4065	4065	4060	342
357	20240313	132400	118660010	4070	4070	4070	4070	393
358	20240313	132300	117060500	4070	4070	4075	4070	182
359	20240313	132200	116319660	4070	4070	4070	4070	19
360	20240313	132100	116242330	4070	4070	4070	4070	89
361	20240313	132000	115880100	4075	4080	4080	4075	456
362	20240313	131900	114021215	4095	4095	4095	4095	0
363	20240313	131800	114021215	4095	4095	4095	4095	0
364	20240313	131700	114021215	4095	4095	4095	4095	0
365	20240313	131600	114021215	4095	4095	4095	4095	0
366	20240313	131500	114021215	4095	4095	4095	4095	0
367	20240313	131400	114021215	4095	4095	4095	4095	0
368	20240313	131300	114021215	4095	4095	4095	4095	0
369	20240313	131200	114021215	4095	4095	4095	4095	0
370	20240313	131100	114021215	4095	4085	4095	4085	6
371	20240313	131000	113996690	4085	4085	4085	4085	0
372	20240313	130900	113996690	4085	4085	4085	4085	1
373	20240313	130800	113992605	4080	4080	4080	4080	0
374	20240313	130700	113992605	4080	4080	4080	4080	0
375	20240313	130600	113992605	4080	4080	4080	4080	0
376	20240313	130500	113992605	4080	4080	4080	4080	0
377	20240313	130400	113992605	4080	4080	4080	4080	0
378	20240313	130300	113992605	4080	4080	4080	4080	0
379	20240313	130200	113992605	4080	4080	4080	4080	0
380	20240313	130100	113992605	4080	4080	4080	4080	0
381	20240313	130000	113992605	4080	4080	4080	4080	0
382	20240313	125900	113992605	4080	4080	4080	4080	0
383	20240313	125800	113992605	4080	4080	4080	4080	0
384	20240313	125700	113992605	4080	4080	4080	4080	0
385	20240313	125600	113992605	4080	4080	4080	4080	0
386	20240313	125500	113992605	4080	4080	4080	4080	0
387	20240313	125400	113992605	4080	4080	4080	4080	0
388	20240313	125300	113992605	4080	4080	4080	4080	0
389	20240313	125200	113992605	4080	4080	4080	4080	0
390	20240313	125100	113992605	4080	4085	4085	4080	1306
391	20240313	125000	108660885	4090	4090	4090	4090	0
392	20240313	124900	108660885	4090	4090	4090	4090	24
393	20240313	124800	108562725	4090	4085	4090	4085	190
394	20240313	124700	107786565	4090	4090	4090	4090	0
395	20240313	124600	107786565	4090	4090	4090	4090	0
396	20240313	124500	107786565	4090	4090	4090	4090	0
397	20240313	124400	107786565	4090	4090	4090	4090	0
398	20240313	124300	107786565	4090	4090	4090	4090	0
399	20240313	124200	107786565	4090	4090	4090	4090	0
400	20240313	124100	107786565	4090	4090	4090	4090	0
401	20240313	124000	107786565	4090	4090	4090	4090	0
402	20240313	123900	107786565	4090	4090	4090	4090	0
403	20240313	123800	107786565	4090	4090	4090	4090	0
404	20240313	123700	107786565	4090	4090	4090	4090	0
405	20240313	123600	107786565	4090	4090	4090	4090	0
406	20240313	123500	107786565	4090	4090	4090	4090	12
407	20240313	123400	107737485	4090	4100	4100	4090	3402
408	20240313	123300	93789670	4100	4100	4100	4100	1000
409	20240313	123200	89689670	4100	4100	4100	4100	0
410	20240313	123100	89689670	4100	4100	4100	4100	0
411	20240313	123000	89689670	4100	4100	4100	4100	10
412	20240313	122900	89648670	4100	4100	4100	4100	0
413	20240313	122800	89648670	4100	4100	4100	4100	0
414	20240313	122700	89648670	4100	4100	4100	4100	0
415	20240313	122600	89648670	4100	4105	4105	4100	1258
416	20240313	122500	84490770	4100	4100	4100	4100	0
417	20240313	122400	84490770	4100	4100	4100	4100	100
418	20240313	122300	84080770	4100	4100	4100	4100	0
419	20240313	122200	84080770	4100	4105	4105	4100	300
420	20240313	122100	82850755	4105	4105	4105	4105	4
421	20240313	122000	82834335	4105	4105	4105	4105	7
422	20240313	121900	82805600	4110	4110	4110	4110	10
423	20240313	121800	82764500	4110	4110	4110	4110	0
424	20240313	121700	82764500	4110	4110	4110	4110	0
425	20240313	121600	82764500	4110	4110	4110	4110	0
426	20240313	121500	82764500	4110	4110	4110	4110	0
427	20240313	121400	82764500	4110	4110	4110	4110	0
428	20240313	121300	82764500	4110	4110	4110	4110	0
429	20240313	121200	82764500	4110	4110	4110	4110	0
430	20240313	121100	82764500	4110	4110	4110	4110	0
431	20240313	121000	82764500	4110	4110	4110	4110	0
432	20240313	120900	82764500	4110	4110	4110	4110	0
433	20240313	120800	82764500	4110	4110	4110	4110	0
434	20240313	120700	82764500	4110	4110	4110	4110	0
435	20240313	120600	82764500	4110	4110	4110	4110	0
436	20240313	120500	82764500	4110	4110	4110	4110	0
437	20240313	120400	82764500	4110	4110	4110	4110	0
438	20240313	120300	82764500	4110	4110	4110	4110	0
439	20240313	120200	82764500	4110	4110	4110	4110	0
440	20240313	120100	82764500	4110	4110	4110	4110	0
441	20240313	120000	82764500	4110	4110	4110	4110	0
442	20240313	115900	82764500	4110	4110	4110	4110	0
443	20240313	115800	82764500	4110	4110	4110	4110	0
444	20240313	115700	82764500	4110	4110	4110	4110	0
445	20240313	115600	82764500	4110	4110	4110	4110	0
446	20240313	115500	82764500	4110	4110	4110	4110	3
447	20240313	115400	82752170	4120	4120	4120	4120	0
448	20240313	115300	82752170	4120	4120	4120	4120	0
449	20240313	115200	82752170	4120	4120	4120	4120	0
450	20240313	115100	82752170	4120	4120	4120	4120	0
451	20240313	115000	82752170	4120	4120	4120	4120	0
452	20240313	114900	82752170	4120	4120	4120	4120	300
453	20240313	114800	81516170	4110	4110	4110	4110	0
454	20240313	114700	81516170	4110	4110	4110	4110	0
455	20240313	114600	81516170	4110	4110	4110	4110	0
456	20240313	114500	81516170	4110	4110	4110	4110	0
457	20240313	114400	81516170	4110	4110	4110	4110	0
458	20240313	114300	81516170	4110	4110	4110	4110	0
459	20240313	114200	81516170	4110	4110	4110	4110	0
460	20240313	114100	81516170	4110	4110	4110	4110	0
461	20240313	114000	81516170	4110	4110	4110	4110	0
462	20240313	113900	81516170	4110	4110	4110	4110	0
463	20240313	113800	81516170	4110	4140	4140	4110	59
464	20240313	113700	81273650	4140	4140	4140	4140	0
465	20240313	113600	81273650	4140	4140	4140	4140	11
466	20240313	113500	81228110	4140	4140	4140	4140	49
467	20240313	113400	81025250	4130	4130	4130	4130	0
468	20240313	113300	81025250	4130	4130	4130	4130	0
469	20240313	113200	81025250	4130	4130	4130	4130	0
470	20240313	113100	81025250	4130	4130	4130	4130	0
471	20240313	113000	81025250	4130	4130	4130	4130	212
472	20240313	112900	80149690	4130	4130	4130	4130	0
473	20240313	112800	80149690	4130	4130	4130	4130	0
474	20240313	112700	80149690	4130	4130	4130	4130	0
475	20240313	112600	80149690	4130	4130	4130	4130	0
476	20240313	112500	80149690	4130	4130	4130	4130	0
477	20240313	112400	80149690	4130	4130	4130	4130	0
478	20240313	112300	80149690	4130	4130	4130	4130	0
479	20240313	112200	80149690	4130	4130	4130	4130	0
480	20240313	112100	80149690	4130	4130	4130	4130	0
481	20240313	112000	80149690	4130	4130	4130	4130	0
482	20240313	111900	80149690	4130	4130	4130	4130	0
483	20240313	111800	80149690	4130	4130	4130	4130	0
484	20240313	111700	80149690	4130	4130	4130	4130	0
485	20240313	111600	80149690	4130	4120	4130	4120	800
486	20240313	111500	76845930	4100	4100	4100	4100	0
487	20240313	111400	76845930	4100	4100	4100	4100	0
488	20240313	111300	76845930	4100	4100	4100	4100	0
489	20240313	111200	76845930	4100	4100	4100	4100	0
490	20240313	111100	76845930	4100	4100	4100	4100	9
491	20240313	111000	76809030	4100	4100	4100	4100	0
492	20240313	110900	76809030	4100	4100	4100	4100	0
493	20240313	110800	76809030	4100	4100	4100	4100	0
494	20240313	110700	76809030	4100	4100	4100	4100	0
495	20240313	110600	76809030	4100	4110	4110	4100	303
496	20240313	110500	75566670	4110	4110	4110	4110	0
497	20240313	110400	75566670	4110	4110	4110	4110	1
498	20240313	110300	75562560	4105	4105	4105	4105	0
499	20240313	110200	75562560	4105	4105	4105	4105	0
500	20240313	110100	75562560	4105	4110	4110	4105	100
501	20240313	110000	75151850	4105	4105	4105	4105	0
502	20240313	105900	75151850	4105	4105	4105	4105	0
503	20240313	105800	75151850	4105	4105	4105	4105	0
504	20240313	105700	75151850	4105	4110	4110	4105	377
505	20240313	105600	73604070	4105	4110	4110	4105	90
506	20240313	105500	73234435	4105	4105	4105	4105	0
507	20240313	105400	73234435	4105	4110	4110	4105	525
508	20240313	105300	71079150	4105	4115	4115	4105	498
509	20240313	105200	69033450	4130	4130	4130	4130	0
510	20240313	105100	69033450	4130	4130	4130	4130	13
511	20240313	105000	68979760	4130	4135	4135	4110	1083
512	20240313	104900	64520680	4140	4140	4140	4140	0
513	20240313	104800	64520680	4140	4140	4140	4140	0
514	20240313	104700	64520680	4140	4140	4140	4140	0
515	20240313	104600	64520680	4140	4140	4140	4140	10
516	20240313	104500	64479280	4135	4135	4135	4135	25
517	20240313	104400	64375905	4135	4135	4135	4135	1
518	20240313	104300	64371770	4135	4135	4135	4135	50
519	20240313	104200	64165020	4135	4135	4135	4135	0
520	20240313	104100	64165020	4135	4135	4135	4135	0
521	20240313	104000	64165020	4135	4135	4135	4135	0
522	20240313	103900	64165020	4135	4135	4135	4135	0
523	20240313	103800	64165020	4135	4135	4135	4135	0
524	20240313	103700	64165020	4135	4135	4135	4135	16
525	20240313	103600	64098860	4135	4135	4135	4135	0
526	20240313	103500	64098860	4135	4135	4135	4135	0
527	20240313	103400	64098860	4135	4130	4140	4130	3473
528	20240313	103300	49739210	4130	4130	4130	4130	0
529	20240313	103200	49739210	4130	4130	4130	4130	0
530	20240313	103100	49739210	4130	4130	4130	4130	6
531	20240313	103000	49714430	4115	4115	4115	4115	6
532	20240313	102900	49689740	4115	4115	4115	4115	1
533	20240313	102800	49685625	4135	4135	4135	4135	0
534	20240313	102700	49685625	4135	4135	4135	4135	0
535	20240313	102600	49685625	4135	4135	4135	4135	0
536	20240313	102500	49685625	4135	4135	4135	4135	0
537	20240313	102400	49685625	4135	4135	4135	4135	0
538	20240313	102300	49685625	4135	4135	4135	4135	0
539	20240313	102200	49685625	4135	4135	4135	4135	13
540	20240313	102100	49631870	4135	4135	4135	4135	41
541	20240313	102000	49462335	4135	4135	4135	4135	0
542	20240313	101900	49462335	4135	4135	4135	4135	0
543	20240313	101800	49462335	4135	4135	4135	4135	0
544	20240313	101700	49462335	4135	4135	4135	4135	0
545	20240313	101600	49462335	4135	4135	4135	4135	1000
546	20240313	101500	45327335	4135	4135	4135	4135	0
547	20240313	101400	45327335	4135	4135	4135	4135	8
548	20240313	101300	45294255	4135	4120	4135	4120	10
549	20240313	101200	45252920	4120	4120	4120	4120	672
550	20240313	101100	42484280	4145	4145	4145	4145	0
551	20240313	101000	42484280	4145	4145	4145	4145	0
552	20240313	100900	42484280	4145	4145	4145	4145	0
553	20240313	100800	42484280	4145	4145	4145	4145	0
554	20240313	100700	42484280	4145	4145	4145	4145	0
555	20240313	100600	42484280	4145	4145	4145	4145	0
556	20240313	100500	42484280	4145	4145	4145	4145	0
557	20240313	100400	42484280	4145	4145	4145	4145	0
558	20240313	100300	42484280	4145	4145	4145	4145	0
559	20240313	100200	42484280	4145	4145	4145	4145	0
560	20240313	100100	42484280	4145	4145	4145	4145	0
561	20240313	100000	42484280	4145	4145	4145	4145	0
562	20240313	095900	42484280	4145	4145	4145	4145	0
563	20240313	095800	42484280	4145	4145	4145	4145	0
564	20240313	095700	42484280	4145	4145	4145	4145	0
565	20240313	095600	42484280	4145	4145	4145	4145	0
566	20240313	095500	42484280	4145	4145	4145	4145	5
567	20240313	095400	42463555	4145	4145	4145	4145	0
568	20240313	095300	42463555	4145	4135	4145	4135	502
569	20240313	095200	40384980	4135	4135	4135	4135	201
570	20240313	095100	39553845	4135	4135	4135	4135	0
571	20240313	095000	39553845	4135	4135	4135	4135	0
572	20240313	094900	39553845	4135	4135	4135	4135	0
573	20240313	094800	39553845	4135	4135	4135	4135	3
574	20240313	094700	39541440	4135	4135	4135	4135	0
575	20240313	094600	39541440	4135	4135	4135	4135	0
576	20240313	094500	39541440	4135	4135	4135	4135	14
577	20240313	094400	39483550	4135	4135	4135	4135	0
578	20240313	094300	39483550	4135	4135	4135	4135	0
579	20240313	094200	39483550	4135	4135	4135	4135	0
580	20240313	094100	39483550	4135	4135	4135	4135	13
581	20240313	094000	39429795	4145	4145	4145	4145	0
582	20240313	093900	39429795	4145	4145	4145	4145	0
583	20240313	093800	39429795	4145	4145	4145	4145	0
584	20240313	093700	39429795	4145	4145	4145	4145	0
585	20240313	093600	39429795	4145	4145	4145	4145	0
586	20240313	093500	39429795	4145	4145	4145	4145	0
587	20240313	093400	39429795	4145	4145	4145	4145	2
588	20240313	093300	39421505	4105	4105	4105	4105	100
589	20240313	093200	39011005	4105	4105	4105	4105	0
590	20240313	093100	39011005	4105	4150	4150	4105	102
591	20240313	093000	38591975	4150	4145	4150	4145	303
592	20240313	092900	37335230	4145	4145	4145	4145	2
593	20240313	092800	37326940	4150	4150	4150	4150	6
594	20240313	092700	37302040	4150	4150	4150	4150	15
595	20240313	092600	37239790	4150	4145	4150	4145	1178
596	20240313	092500	32351375	4120	4120	4120	4120	385
597	20240313	092400	30765175	4120	4125	4125	4120	41
598	20240313	092300	30596245	4150	4150	4150	4150	0
599	20240313	092200	30596245	4150	4150	4150	4150	21
600	20240313	092100	30509095	4150	4135	4150	4135	1161
601	20240313	092000	25697020	4135	4135	4140	4135	520
602	20240313	091900	23546320	4135	4130	4135	4130	300
603	20240313	091800	22307130	4100	4100	4100	4100	1000
604	20240313	091700	18207130	4100	4100	4100	4100	0
605	20240313	091600	18207130	4100	4100	4100	4100	906
606	20240313	091500	14492530	4100	4100	4100	4100	0
607	20240313	091400	14492530	4100	4100	4100	4100	1000
608	20240313	091300	10392530	4090	4090	4090	4090	246
609	20240313	091200	9386390	4100	4100	4100	4100	124
610	20240313	091100	8877990	4100	4100	4100	4100	0
611	20240313	091000	8877990	4100	4100	4100	4100	0
612	20240313	090900	8877990	4100	4100	4100	4100	0
613	20240313	090800	8877990	4100	4100	4100	4100	200
614	20240313	090700	8057990	4100	4110	4110	4100	272
615	20240313	090600	6942720	4130	4130	4130	4130	415
616	20240313	090500	5228770	4130	4130	4130	4130	205
617	20240313	090400	4382120	4135	4135	4135	4135	0
618	20240313	090300	4382120	4135	4135	4135	4135	0
619	20240313	090200	4382120	4135	4135	4135	4135	0
620	20240313	090100	4382120	4135	4110	4135	4110	618
621	20240313	090000	1831930	4085	4080	4085	4080	449