KissMeData/261780/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	205100	324289210	4990	4990	4990	4990	1250
3	20240311	205000	324289210	4990	4990	4990	4990	0
4	20240311	204900	324289210	4990	4990	4990	4990	0
5	20240311	204800	324289210	4990	4990	4990	4990	0
6	20240311	204700	324289210	4990	4990	4990	4990	0
7	20240311	204600	324289210	4990	4990	4990	4990	0
8	20240311	204500	324289210	4990	4990	4990	4990	0
9	20240311	204400	324289210	4990	4990	4990	4990	0
10	20240311	204300	324289210	4990	4990	4990	4990	0
11	20240311	204200	324289210	4990	4990	4990	4990	0
12	20240311	204100	324289210	4990	4990	4990	4990	0
13	20240311	204000	324289210	4990	4990	4990	4990	0
14	20240311	203900	324289210	4990	4990	4990	4990	0
15	20240311	203800	324289210	4990	4990	4990	4990	0
16	20240311	203700	324289210	4990	4990	4990	4990	0
17	20240311	203600	324289210	4990	4990	4990	4990	0
18	20240311	203500	324289210	4990	4990	4990	4990	0
19	20240311	203400	324289210	4990	4990	4990	4990	0
20	20240311	203300	324289210	4990	4990	4990	4990	0
21	20240311	203200	324289210	4990	4990	4990	4990	0
22	20240311	203100	324289210	4990	4990	4990	4990	0
23	20240311	203000	324289210	4990	4990	4990	4990	0
24	20240311	202900	324289210	4990	4990	4990	4990	0
25	20240311	202800	324289210	4990	4990	4990	4990	0
26	20240311	202700	324289210	4990	4990	4990	4990	0
27	20240311	202600	324289210	4990	4990	4990	4990	0
28	20240311	202500	324289210	4990	4990	4990	4990	0
29	20240311	202400	324289210	4990	4990	4990	4990	0
30	20240311	202300	324289210	4990	4990	4990	4990	0
31	20240311	202200	324289210	4990	4990	4990	4990	0
32	20240311	202100	324289210	4990	4990	4990	4990	1250
33	20240311	202000	324289210	4990	4990	4990	4990	0
34	20240311	201900	324289210	4990	4990	4990	4990	0
35	20240311	201800	324289210	4990	4990	4990	4990	0
36	20240311	201700	324289210	4990	4990	4990	4990	0
37	20240311	201600	324289210	4990	4990	4990	4990	0
38	20240311	201500	324289210	4990	4990	4990	4990	0
39	20240311	201400	324289210	4990	4990	4990	4990	0
40	20240311	201300	324289210	4990	4990	4990	4990	0
41	20240311	201200	324289210	4990	4990	4990	4990	0
42	20240311	201100	324289210	4990	4990	4990	4990	0
43	20240311	201000	324289210	4990	4990	4990	4990	0
44	20240311	200900	324289210	4990	4990	4990	4990	0
45	20240311	200800	324289210	4990	4990	4990	4990	0
46	20240311	200700	324289210	4990	4990	4990	4990	0
47	20240311	200600	324289210	4990	4990	4990	4990	0
48	20240311	200500	324289210	4990	4990	4990	4990	0
49	20240311	200400	324289210	4990	4990	4990	4990	0
50	20240311	200300	324289210	4990	4990	4990	4990	0
51	20240311	200200	324289210	4990	4990	4990	4990	0
52	20240311	200100	324289210	4990	4990	4990	4990	0
53	20240311	200000	324289210	4990	4990	4990	4990	0
54	20240311	195900	324289210	4990	4990	4990	4990	0
55	20240311	195800	324289210	4990	4990	4990	4990	0
56	20240311	195700	324289210	4990	4990	4990	4990	0
57	20240311	195600	324289210	4990	4990	4990	4990	0
58	20240311	195500	324289210	4990	4990	4990	4990	0
59	20240311	195400	324289210	4990	4990	4990	4990	0
60	20240311	195300	324289210	4990	4990	4990	4990	0
61	20240311	195200	324289210	4990	4990	4990	4990	0
62	20240311	195100	324289210	4990	4990	4990	4990	1250
63	20240311	195000	324289210	4990	4990	4990	4990	0
64	20240311	194900	324289210	4990	4990	4990	4990	0
65	20240311	194800	324289210	4990	4990	4990	4990	0
66	20240311	194700	324289210	4990	4990	4990	4990	0
67	20240311	194600	324289210	4990	4990	4990	4990	0
68	20240311	194500	324289210	4990	4990	4990	4990	0
69	20240311	194400	324289210	4990	4990	4990	4990	0
70	20240311	194300	324289210	4990	4990	4990	4990	0
71	20240311	194200	324289210	4990	4990	4990	4990	0
72	20240311	194100	324289210	4990	4990	4990	4990	0
73	20240311	194000	324289210	4990	4990	4990	4990	0
74	20240311	193900	324289210	4990	4990	4990	4990	0
75	20240311	193800	324289210	4990	4990	4990	4990	0
76	20240311	193700	324289210	4990	4990	4990	4990	0
77	20240311	193600	324289210	4990	4990	4990	4990	0
78	20240311	193500	324289210	4990	4990	4990	4990	0
79	20240311	193400	324289210	4990	4990	4990	4990	0
80	20240311	193300	324289210	4990	4990	4990	4990	0
81	20240311	193200	324289210	4990	4990	4990	4990	0
82	20240311	193100	324289210	4990	4990	4990	4990	0
83	20240311	193000	324289210	4990	4990	4990	4990	0
84	20240311	192900	324289210	4990	4990	4990	4990	0
85	20240311	192800	324289210	4990	4990	4990	4990	0
86	20240311	192700	324289210	4990	4990	4990	4990	0
87	20240311	192600	324289210	4990	4990	4990	4990	0
88	20240311	192500	324289210	4990	4990	4990	4990	0
89	20240311	192400	324289210	4990	4990	4990	4990	0
90	20240311	192300	324289210	4990	4990	4990	4990	0
91	20240311	192200	324289210	4990	4990	4990	4990	0
92	20240311	192100	324289210	4990	4990	4990	4990	1250
93	20240311	192000	324289210	4990	4990	4990	4990	0
94	20240311	191900	324289210	4990	4990	4990	4990	0
95	20240311	191800	324289210	4990	4990	4990	4990	0
96	20240311	191700	324289210	4990	4990	4990	4990	0
97	20240311	191600	324289210	4990	4990	4990	4990	0
98	20240311	191500	324289210	4990	4990	4990	4990	0
99	20240311	191400	324289210	4990	4990	4990	4990	0
100	20240311	191300	324289210	4990	4990	4990	4990	0
101	20240311	191200	324289210	4990	4990	4990	4990	0
102	20240311	191100	324289210	4990	4990	4990	4990	0
103	20240311	191000	324289210	4990	4990	4990	4990	0
104	20240311	190900	324289210	4990	4990	4990	4990	0
105	20240311	190800	324289210	4990	4990	4990	4990	0
106	20240311	190700	324289210	4990	4990	4990	4990	0
107	20240311	190600	324289210	4990	4990	4990	4990	0
108	20240311	190500	324289210	4990	4990	4990	4990	0
109	20240311	190400	324289210	4990	4990	4990	4990	0
110	20240311	190300	324289210	4990	4990	4990	4990	0
111	20240311	190200	324289210	4990	4990	4990	4990	0
112	20240311	190100	324289210	4990	4990	4990	4990	0
113	20240311	190000	324289210	4990	4990	4990	4990	0
114	20240311	185900	324289210	4990	4990	4990	4990	0
115	20240311	185800	324289210	4990	4990	4990	4990	0
116	20240311	185700	324289210	4990	4990	4990	4990	0
117	20240311	185600	324289210	4990	4990	4990	4990	0
118	20240311	185500	324289210	4990	4990	4990	4990	0
119	20240311	185400	324289210	4990	4990	4990	4990	0
120	20240311	185300	324289210	4990	4990	4990	4990	0
121	20240311	185200	324289210	4990	4990	4990	4990	0
122	20240311	185100	324289210	4990	4990	4990	4990	1250
123	20240311	185000	324289210	4990	4990	4990	4990	0
124	20240311	184900	324289210	4990	4990	4990	4990	0
125	20240311	184800	324289210	4990	4990	4990	4990	0
126	20240311	184700	324289210	4990	4990	4990	4990	0
127	20240311	184600	324289210	4990	4990	4990	4990	0
128	20240311	184500	324289210	4990	4990	4990	4990	0
129	20240311	184400	324289210	4990	4990	4990	4990	0
130	20240311	184300	324289210	4990	4990	4990	4990	0
131	20240311	184200	324289210	4990	4990	4990	4990	0
132	20240311	184100	324289210	4990	4990	4990	4990	0
133	20240311	184000	324289210	4990	4990	4990	4990	0
134	20240311	183900	324289210	4990	4990	4990	4990	0
135	20240311	183800	324289210	4990	4990	4990	4990	0
136	20240311	183700	324289210	4990	4990	4990	4990	0
137	20240311	183600	324289210	4990	4990	4990	4990	0
138	20240311	183500	324289210	4990	4990	4990	4990	0
139	20240311	183400	324289210	4990	4990	4990	4990	0
140	20240311	183300	324289210	4990	4990	4990	4990	0
141	20240311	183200	324289210	4990	4990	4990	4990	0
142	20240311	183100	324289210	4990	4990	4990	4990	0
143	20240311	183000	324289210	4990	4990	4990	4990	0
144	20240311	182900	324289210	4990	4990	4990	4990	0
145	20240311	182800	324289210	4990	4990	4990	4990	0
146	20240311	182700	324289210	4990	4990	4990	4990	0
147	20240311	182600	324289210	4990	4990	4990	4990	0
148	20240311	182500	324289210	4990	4990	4990	4990	0
149	20240311	182400	324289210	4990	4990	4990	4990	0
150	20240311	182300	324289210	4990	4990	4990	4990	0
151	20240311	182200	324289210	4990	4990	4990	4990	0
152	20240311	182100	324289210	4990	4990	4990	4990	1250
153	20240311	182000	324289210	4990	4990	4990	4990	0
154	20240311	181900	324289210	4990	4990	4990	4990	0
155	20240311	181800	324289210	4990	4990	4990	4990	0
156	20240311	181700	324289210	4990	4990	4990	4990	0
157	20240311	181600	324289210	4990	4990	4990	4990	0
158	20240311	181500	324289210	4990	4990	4990	4990	0
159	20240311	181400	324289210	4990	4990	4990	4990	0
160	20240311	181300	324289210	4990	4990	4990	4990	0
161	20240311	181200	324289210	4990	4990	4990	4990	0
162	20240311	181100	324289210	4990	4990	4990	4990	0
163	20240311	181000	324289210	4990	4990	4990	4990	0
164	20240311	180900	324289210	4990	4990	4990	4990	0
165	20240311	180800	324289210	4990	4990	4990	4990	0
166	20240311	180700	324289210	4990	4990	4990	4990	0
167	20240311	180600	324289210	4990	4990	4990	4990	0
168	20240311	180500	324289210	4990	4990	4990	4990	0
169	20240311	180400	324289210	4990	4990	4990	4990	0
170	20240311	180300	324289210	4990	4990	4990	4990	0
171	20240311	180200	324289210	4990	4990	4990	4990	0
172	20240311	180100	324289210	4990	4990	4990	4990	0
173	20240311	180000	324289210	4990	4990	4990	4990	0
174	20240311	175900	324289210	4990	4990	4990	4990	0
175	20240311	175800	324289210	4990	4990	4990	4990	0
176	20240311	175700	324289210	4990	4990	4990	4990	0
177	20240311	175600	324289210	4990	4990	4990	4990	0
178	20240311	175500	324289210	4990	4990	4990	4990	0
179	20240311	175400	324289210	4990	4990	4990	4990	0
180	20240311	175300	324289210	4990	4990	4990	4990	0
181	20240311	175200	324289210	4990	4990	4990	4990	0
182	20240311	175100	324289210	4990	4990	4990	4990	1250
183	20240311	175000	324289210	4990	4990	4990	4990	0
184	20240311	174900	324289210	4990	4990	4990	4990	0
185	20240311	174800	324289210	4990	4990	4990	4990	0
186	20240311	174700	324289210	4990	4990	4990	4990	0
187	20240311	174600	324289210	4990	4990	4990	4990	0
188	20240311	174500	324289210	4990	4990	4990	4990	0
189	20240311	174400	324289210	4990	4990	4990	4990	0
190	20240311	174300	324289210	4990	4990	4990	4990	0
191	20240311	174200	324289210	4990	4990	4990	4990	0
192	20240311	174100	324289210	4990	4990	4990	4990	0
193	20240311	174000	324289210	4990	4990	4990	4990	0
194	20240311	173900	324289210	4990	4990	4990	4990	0
195	20240311	173800	324289210	4990	4990	4990	4990	0
196	20240311	173700	324289210	4990	4990	4990	4990	0
197	20240311	173600	324289210	4990	4990	4990	4990	0
198	20240311	173500	324289210	4990	4990	4990	4990	0
199	20240311	173400	324289210	4990	4990	4990	4990	0
200	20240311	173300	324289210	4990	4990	4990	4990	0
201	20240311	173200	324289210	4990	4990	4990	4990	0
202	20240311	173100	324289210	4990	4990	4990	4990	0
203	20240311	173000	324289210	4990	4990	4990	4990	0
204	20240311	172900	324289210	4990	4990	4990	4990	0
205	20240311	172800	324289210	4990	4990	4990	4990	0
206	20240311	172700	324289210	4990	4990	4990	4990	0
207	20240311	172600	324289210	4990	4990	4990	4990	0
208	20240311	172500	324289210	4990	4990	4990	4990	0
209	20240311	172400	324289210	4990	4990	4990	4990	0
210	20240311	172300	324289210	4990	4990	4990	4990	0
211	20240311	172200	324289210	4990	4990	4990	4990	0
212	20240311	172100	324289210	4990	4990	4990	4990	1250
213	20240311	172000	324289210	4990	4990	4990	4990	0
214	20240311	171900	324289210	4990	4990	4990	4990	0
215	20240311	171800	324289210	4990	4990	4990	4990	0
216	20240311	171700	324289210	4990	4990	4990	4990	0
217	20240311	171600	324289210	4990	4990	4990	4990	0
218	20240311	171500	324289210	4990	4990	4990	4990	0
219	20240311	171400	324289210	4990	4990	4990	4990	0
220	20240311	171300	324289210	4990	4990	4990	4990	0
221	20240311	171200	324289210	4990	4990	4990	4990	0
222	20240311	171100	324289210	4990	4990	4990	4990	0
223	20240311	171000	324289210	4990	4990	4990	4990	0
224	20240311	170900	324289210	4990	4990	4990	4990	0
225	20240311	170800	324289210	4990	4990	4990	4990	0
226	20240311	170700	324289210	4990	4990	4990	4990	0
227	20240311	170600	324289210	4990	4990	4990	4990	0
228	20240311	170500	324289210	4990	4990	4990	4990	0
229	20240311	170400	324289210	4990	4990	4990	4990	0
230	20240311	170300	324289210	4990	4990	4990	4990	0
231	20240311	170200	324289210	4990	4990	4990	4990	0
232	20240311	170100	324289210	4990	4990	4990	4990	0
233	20240311	170000	324289210	4990	4990	4990	4990	0
234	20240311	165900	324289210	4990	4990	4990	4990	0
235	20240311	165800	324289210	4990	4990	4990	4990	0
236	20240311	165700	324289210	4990	4990	4990	4990	0
237	20240311	165600	324289210	4990	4990	4990	4990	0
238	20240311	165500	324289210	4990	4990	4990	4990	0
239	20240311	165400	324289210	4990	4990	4990	4990	0
240	20240311	165300	324289210	4990	4990	4990	4990	0
241	20240311	165200	324289210	4990	4990	4990	4990	0
242	20240311	165100	324289210	4990	4990	4990	4990	1250
243	20240311	165000	324289210	4990	4990	4990	4990	0
244	20240311	164900	324289210	4990	4990	4990	4990	0
245	20240311	164800	324289210	4990	4990	4990	4990	0
246	20240311	164700	324289210	4990	4990	4990	4990	0
247	20240311	164600	324289210	4990	4990	4990	4990	0
248	20240311	164500	324289210	4990	4990	4990	4990	0
249	20240311	164400	324289210	4990	4990	4990	4990	0
250	20240311	164300	324289210	4990	4990	4990	4990	0
251	20240311	164200	324289210	4990	4990	4990	4990	0
252	20240311	164100	324289210	4990	4990	4990	4990	0
253	20240311	164000	324289210	4990	4990	4990	4990	0
254	20240311	163900	324289210	4990	4990	4990	4990	0
255	20240311	163800	324289210	4990	4990	4990	4990	0
256	20240311	163700	324289210	4990	4990	4990	4990	0
257	20240311	163600	324289210	4990	4990	4990	4990	0
258	20240311	163500	324289210	4990	4990	4990	4990	0
259	20240311	163400	324289210	4990	4990	4990	4990	0
260	20240311	163300	324289210	4990	4990	4990	4990	0
261	20240311	163200	324289210	4990	4990	4990	4990	0
262	20240311	163100	324289210	4990	4990	4990	4990	0
263	20240311	163000	324289210	4990	4990	4990	4990	0
264	20240311	162900	324289210	4990	4990	4990	4990	0
265	20240311	162800	324289210	4990	4990	4990	4990	0
266	20240311	162700	324289210	4990	4990	4990	4990	0
267	20240311	162600	324289210	4990	4990	4990	4990	0
268	20240311	162500	324289210	4990	4990	4990	4990	0
269	20240311	162400	324289210	4990	4990	4990	4990	0
270	20240311	162300	324289210	4990	4990	4990	4990	0
271	20240311	162200	324289210	4990	4990	4990	4990	0
272	20240311	162100	324289210	4990	4990	4990	4990	1250
273	20240311	162000	324289210	4990	4990	4990	4990	0
274	20240311	161900	324289210	4990	4990	4990	4990	0
275	20240311	161800	324289210	4990	4990	4990	4990	0
276	20240311	161700	324289210	4990	4990	4990	4990	0
277	20240311	161600	324289210	4990	4990	4990	4990	0
278	20240311	161500	324289210	4990	4990	4990	4990	0
279	20240311	161400	324289210	4990	4990	4990	4990	0
280	20240311	161300	324289210	4990	4990	4990	4990	0
281	20240311	161200	324289210	4990	4990	4990	4990	0
282	20240311	161100	324289210	4990	4990	4990	4990	0
283	20240311	161000	324289210	4990	4990	4990	4990	0
284	20240311	160900	324289210	4990	4990	4990	4990	0
285	20240311	160800	324289210	4990	4990	4990	4990	0
286	20240311	160700	324289210	4990	4990	4990	4990	0
287	20240311	160600	324289210	4990	4990	4990	4990	0
288	20240311	160500	324289210	4990	4990	4990	4990	0
289	20240311	160400	324289210	4990	4990	4990	4990	0
290	20240311	160300	324289210	4990	4990	4990	4990	0
291	20240311	160200	324289210	4990	4990	4990	4990	0
292	20240311	160100	324289210	4990	4990	4990	4990	0
293	20240311	160000	324289210	4990	4990	4990	4990	0
294	20240311	155900	324289210	4990	4990	4990	4990	0
295	20240311	155800	324289210	4990	4990	4990	4990	0
296	20240311	155700	324289210	4990	4990	4990	4990	0
297	20240311	155600	324289210	4990	4990	4990	4990	0
298	20240311	155500	324289210	4990	4990	4990	4990	0
299	20240311	155400	324289210	4990	4990	4990	4990	0
300	20240311	155300	324289210	4990	4990	4990	4990	0
301	20240311	155200	324289210	4990	4990	4990	4990	0
302	20240311	155100	324289210	4990	4990	4990	4990	1250
303	20240311	155000	324289210	4990	4990	4990	4990	0
304	20240311	154900	324289210	4990	4990	4990	4990	0
305	20240311	154800	324289210	4990	4990	4990	4990	0
306	20240311	154700	324289210	4990	4990	4990	4990	0
307	20240311	154600	324289210	4990	4990	4990	4990	0
308	20240311	154500	324289210	4990	4990	4990	4990	0
309	20240311	154400	324289210	4990	4990	4990	4990	0
310	20240311	154300	324289210	4990	4990	4990	4990	0
311	20240311	154200	324289210	4990	4990	4990	4990	0
312	20240311	154100	324289210	4990	4990	4990	4990	0
313	20240311	154000	324289210	4990	4990	4990	4990	0
314	20240311	153900	324289210	4990	4990	4990	4990	0
315	20240311	153800	324289210	4990	4990	4990	4990	0
316	20240311	153700	324289210	4990	4990	4990	4990	0
317	20240311	153600	324289210	4990	4990	4990	4990	0
318	20240311	153500	324289210	4990	4990	4990	4990	0
319	20240311	153400	324289210	4990	4990	4990	4990	0
320	20240311	153300	324289210	4990	4990	4990	4990	0
321	20240311	153200	324289210	4990	4990	4990	4990	0
322	20240311	153100	324289210	4990	4990	4990	4990	0
323	20240311	153000	324289210	4990	4990	4990	4990	1250
324	20240311	152900	318051710	5000	5000	5000	5000	0
325	20240311	152800	318051710	5000	5000	5000	5000	0
326	20240311	152700	318051710	5000	5000	5000	5000	0
327	20240311	152600	318051710	5000	5000	5000	5000	0
328	20240311	152500	318051710	5000	5000	5000	5000	0
329	20240311	152400	318051710	5000	5000	5000	5000	0
330	20240311	152300	318051710	5000	5000	5000	5000	0
331	20240311	152200	318051710	5000	5000	5000	5000	0
332	20240311	152100	318051710	5000	5000	5000	5000	0
333	20240311	152000	318051710	5000	5000	5000	5000	0
334	20240311	151900	318051710	5000	5000	5000	5000	15
335	20240311	151800	317976710	5000	5000	5000	5000	10
336	20240311	151700	317926710	4990	4990	4990	4990	15
337	20240311	151600	317851860	4990	4990	4990	4990	33
338	20240311	151500	317687190	4990	5000	5000	4990	110
339	20240311	151400	317138190	5000	5000	5000	5000	0
340	20240311	151300	317138190	5000	5000	5000	5000	0
341	20240311	151200	317138190	5000	4990	5000	4990	16
342	20240311	151100	317058240	4990	4990	4990	4990	151
343	20240311	151000	316304750	4990	4990	4990	4990	166
344	20240311	150900	315476410	5000	5000	5000	5000	0
345	20240311	150800	315476410	5000	5000	5000	5000	0
346	20240311	150700	315476410	5000	5000	5000	5000	2
347	20240311	150600	315466410	4990	4990	4990	4990	0
348	20240311	150500	315466410	4990	4990	4990	4990	0
349	20240311	150400	315466410	4990	4990	4990	4990	0
350	20240311	150300	315466410	4990	4990	4990	4990	0
351	20240311	150200	315466410	4990	4990	4990	4990	0
352	20240311	150100	315466410	4990	4990	4990	4990	0
353	20240311	150000	315466410	4990	4990	4990	4990	0
354	20240311	145900	315466410	4990	4990	4990	4990	19
355	20240311	145800	315371600	4990	4990	4990	4990	5
356	20240311	145700	315346650	4990	4990	4990	4990	151
357	20240311	145600	314593160	4990	4990	4990	4990	1
358	20240311	145500	314588170	5000	5000	5000	5000	50
359	20240311	145400	314338170	4990	4990	4990	4990	0
360	20240311	145300	314338170	4990	4990	4990	4990	0
361	20240311	145200	314338170	4990	4990	4990	4990	0
362	20240311	145100	314338170	4990	4990	4990	4990	0
363	20240311	145000	314338170	4990	4990	4990	4990	20
364	20240311	144900	314238370	4990	4990	4990	4990	6
365	20240311	144800	314208430	4990	4990	4990	4990	0
366	20240311	144700	314208430	4990	4990	4990	4990	0
367	20240311	144600	314208430	4990	4990	4990	4990	0
368	20240311	144500	314208430	4990	4990	4990	4990	0
369	20240311	144400	314208430	4990	4990	4990	4990	0
370	20240311	144300	314208430	4990	4990	4990	4990	0
371	20240311	144200	314208430	4990	4995	4995	4990	298
372	20240311	144100	312719975	4995	4995	4995	4995	4
373	20240311	144000	312699995	4995	4995	4995	4995	20
374	20240311	143900	312600095	5010	4995	5010	4995	99
375	20240311	143800	312105575	5000	5000	5000	5000	460
376	20240311	143700	309805575	5000	5000	5000	5000	31
377	20240311	143600	309650575	5000	5000	5000	5000	415
378	20240311	143500	307575575	5010	5010	5010	5010	10
379	20240311	143400	307525475	5010	5010	5010	5010	0
380	20240311	143300	307525475	5010	5010	5010	5010	0
381	20240311	143200	307525475	5010	5010	5010	5010	0
382	20240311	143100	307525475	5010	5010	5010	5010	0
383	20240311	143000	307525475	5010	5010	5010	5010	0
384	20240311	142900	307525475	5010	5010	5010	5010	0
385	20240311	142800	307525475	5010	5010	5010	5010	0
386	20240311	142700	307525475	5010	5010	5010	5010	0
387	20240311	142600	307525475	5010	5010	5010	5010	0
388	20240311	142500	307525475	5010	5010	5010	5010	0
389	20240311	142400	307525475	5010	5010	5010	5010	0
390	20240311	142300	307525475	5010	5010	5010	5010	0
391	20240311	142200	307525475	5010	5010	5010	5010	0
392	20240311	142100	307525475	5010	5010	5010	5010	0
393	20240311	142000	307525475	5010	5010	5010	5010	0
394	20240311	141900	307525475	5010	5010	5010	5010	5
395	20240311	141800	307500425	5010	5010	5010	5010	0
396	20240311	141700	307500425	5010	5000	5010	5000	196
397	20240311	141600	306518745	5000	5000	5000	5000	0
398	20240311	141500	306518745	5000	5000	5000	5000	0
399	20240311	141400	306518745	5000	4995	5000	4995	428
400	20240311	141300	304378770	5000	5000	5000	5000	0
401	20240311	141200	304378770	5000	5000	5000	5000	2000
402	20240311	141100	294378770	5000	5000	5000	5000	0
403	20240311	141000	294378770	5000	5000	5000	5000	0
404	20240311	140900	294378770	5000	5000	5000	5000	0
405	20240311	140800	294378770	5000	5000	5000	5000	0
406	20240311	140700	294378770	5000	5000	5000	5000	13
407	20240311	140600	294313770	5000	5000	5000	5000	0
408	20240311	140500	294313770	5000	4995	5000	4995	2
409	20240311	140400	294303775	4990	4990	4990	4990	0
410	20240311	140300	294303775	4990	4990	4990	4990	0
411	20240311	140200	294303775	4990	4990	4990	4990	0
412	20240311	140100	294303775	4990	4990	4990	4990	0
413	20240311	140000	294303775	4990	4990	4990	4990	4
414	20240311	135900	294283815	4990	4990	4990	4990	0
415	20240311	135800	294283815	4990	4990	4990	4990	0
416	20240311	135700	294283815	4990	4990	4990	4990	0
417	20240311	135600	294283815	4990	4990	4990	4990	0
418	20240311	135500	294283815	4990	4990	4990	4990	0
419	20240311	135400	294283815	4990	4990	4990	4990	0
420	20240311	135300	294283815	4990	4990	4990	4990	0
421	20240311	135200	294283815	4990	4990	4990	4990	0
422	20240311	135100	294283815	4990	4990	4990	4990	0
423	20240311	135000	294283815	4990	4990	4990	4990	0
424	20240311	134900	294283815	4990	4990	4990	4990	1
425	20240311	134800	294278825	4990	4990	4990	4990	1
426	20240311	134700	294273835	4990	4990	4990	4990	51
427	20240311	134600	294019345	5000	5000	5000	5000	0
428	20240311	134500	294019345	5000	5000	5000	5000	6
429	20240311	134400	293989345	4990	4990	4990	4990	19
430	20240311	134300	293894535	4990	4995	4995	4990	518
431	20240311	134200	291307215	4995	4995	4995	4995	0
432	20240311	134100	291307215	4995	4995	4995	4995	2
433	20240311	134000	291297225	4985	4985	4985	4985	0
434	20240311	133900	291297225	4985	4985	4985	4985	0
435	20240311	133800	291297225	4985	4985	4985	4985	0
436	20240311	133700	291297225	4985	4985	4985	4985	1
437	20240311	133600	291292240	4985	4985	4985	4985	26
438	20240311	133500	291162630	4985	4990	4990	4985	721
439	20240311	133400	287564965	4990	4990	4990	4990	5
440	20240311	133300	287540015	4990	4990	4990	4990	0
441	20240311	133200	287540015	4990	4990	4990	4990	0
442	20240311	133100	287540015	4990	4990	4990	4990	0
443	20240311	133000	287540015	4990	4990	4990	4990	0
444	20240311	132900	287540015	4990	4990	4990	4990	0
445	20240311	132800	287540015	4990	4990	4990	4990	0
446	20240311	132700	287540015	4990	4990	4990	4990	6
447	20240311	132600	287510075	4990	4990	4990	4990	6
448	20240311	132500	287480135	4990	4990	4990	4990	0
449	20240311	132400	287480135	4990	4990	4990	4990	0
450	20240311	132300	287480135	4990	4990	4990	4990	0
451	20240311	132200	287480135	4990	4990	4990	4990	10
452	20240311	132100	287430235	4990	4990	4990	4990	0
453	20240311	132000	287430235	4990	4990	4990	4990	36
454	20240311	131900	287250595	4990	4990	4990	4990	7
455	20240311	131800	287215665	4985	4985	4985	4985	0
456	20240311	131700	287215665	4985	4985	4985	4985	0
457	20240311	131600	287215665	4985	4985	4985	4985	0
458	20240311	131500	287215665	4985	4985	4985	4985	0
459	20240311	131400	287215665	4985	4985	4985	4985	0
460	20240311	131300	287215665	4985	4985	4985	4985	10
461	20240311	131200	287165815	4985	4985	4985	4985	10
462	20240311	131100	287115965	4985	4985	4985	4985	260
463	20240311	131000	285819865	4985	4985	4990	4985	28
464	20240311	130900	285680185	4985	4985	4985	4985	0
465	20240311	130800	285680185	4985	4985	4985	4985	215
466	20240311	130700	284608410	4985	4985	4985	4985	1430
467	20240311	130600	277479860	4990	4990	4990	4990	5
468	20240311	130500	277454910	4990	4990	4990	4990	36
469	20240311	130400	277275270	4990	4990	4990	4990	0
470	20240311	130300	277275270	4990	4990	4990	4990	0
471	20240311	130200	277275270	4990	4995	4995	4990	1419
472	20240311	130100	270194360	4995	4995	4995	4995	188
473	20240311	130000	269255300	4995	4995	4995	4995	0
474	20240311	125900	269255300	4995	4995	4995	4995	16
475	20240311	125800	269175380	5000	5000	5000	5000	0
476	20240311	125700	269175380	5000	5000	5000	5000	200
477	20240311	125600	268175380	5000	5000	5000	5000	1
478	20240311	125500	268170380	4985	4985	4985	4985	0
479	20240311	125400	268170380	4985	4985	4985	4985	0
480	20240311	125300	268170380	4985	4985	4985	4985	0
481	20240311	125200	268170380	4985	4985	4985	4985	13
482	20240311	125100	268105575	4985	4985	4985	4985	50
483	20240311	125000	267856325	4990	4990	4990	4990	20
484	20240311	124900	267756525	4995	4995	4995	4995	0
485	20240311	124800	267756525	4995	4995	4995	4990	1591
486	20240311	124700	259817395	4990	4990	4990	4990	0
487	20240311	124600	259817395	4990	4990	4990	4990	0
488	20240311	124500	259817395	4990	4990	4990	4990	1000
489	20240311	124400	254827395	4985	4985	4985	4985	0
490	20240311	124300	254827395	4985	4985	4985	4985	0
491	20240311	124200	254827395	4985	4985	4985	4985	0
492	20240311	124100	254827395	4985	4985	4985	4985	15
493	20240311	124000	254752620	4985	4985	4985	4985	0
494	20240311	123900	254752620	4985	4985	4985	4985	0
495	20240311	123800	254752620	4985	4985	4985	4985	0
496	20240311	123700	254752620	4985	4985	4985	4985	0
497	20240311	123600	254752620	4985	4985	4985	4985	0
498	20240311	123500	254752620	4985	4985	4985	4985	0
499	20240311	123400	254752620	4985	4985	4985	4985	0
500	20240311	123300	254752620	4985	4985	4985	4985	24
501	20240311	123200	254632980	4985	4990	4990	4985	234
502	20240311	123100	253466480	4985	4990	4990	4985	3000
503	20240311	123000	238510445	4990	5000	5000	4990	3500
504	20240311	122900	221040760	5000	5000	5000	5000	600
505	20240311	122800	218040760	5020	5020	5020	5020	0
506	20240311	122700	218040760	5020	5020	5020	5020	0
507	20240311	122600	218040760	5020	5020	5020	5020	0
508	20240311	122500	218040760	5020	5020	5020	5020	0
509	20240311	122400	218040760	5020	5020	5020	5020	0
510	20240311	122300	218040760	5020	5020	5020	5020	0
511	20240311	122200	218040760	5020	5020	5020	5020	0
512	20240311	122100	218040760	5020	5020	5020	5020	0
513	20240311	122000	218040760	5020	5020	5020	5020	0
514	20240311	121900	218040760	5020	5020	5020	5020	0
515	20240311	121800	218040760	5020	5020	5020	5020	1
516	20240311	121700	218035740	5000	5000	5000	5000	0
517	20240311	121600	218035740	5000	5000	5000	5000	0
518	20240311	121500	218035740	5000	5000	5000	5000	0
519	20240311	121400	218035740	5000	5000	5000	5000	0
520	20240311	121300	218035740	5000	5000	5000	5000	0
521	20240311	121200	218035740	5000	5000	5000	5000	0
522	20240311	121100	218035740	5000	5000	5000	5000	0
523	20240311	121000	218035740	5000	5000	5000	5000	0
524	20240311	120900	218035740	5000	5000	5000	5000	0
525	20240311	120800	218035740	5000	5000	5000	5000	0
526	20240311	120700	218035740	5000	5000	5000	5000	0
527	20240311	120600	218035740	5000	5000	5000	5000	283
528	20240311	120500	216620740	5020	5020	5020	5020	0
529	20240311	120400	216620740	5020	5020	5020	5020	0
530	20240311	120300	216620740	5020	5020	5020	5020	0
531	20240311	120200	216620740	5020	5020	5020	5020	0
532	20240311	120100	216620740	5020	5020	5020	5020	0
533	20240311	120000	216620740	5020	5020	5020	5020	0
534	20240311	115900	216620740	5020	5020	5020	5020	0
535	20240311	115800	216620740	5020	5020	5020	5020	0
536	20240311	115700	216620740	5020	5020	5020	5020	0
537	20240311	115600	216620740	5020	5020	5020	5020	0
538	20240311	115500	216620740	5020	5020	5020	5020	0
539	20240311	115400	216620740	5020	5020	5020	5020	0
540	20240311	115300	216620740	5020	5020	5020	5020	0
541	20240311	115200	216620740	5020	5020	5020	5020	0
542	20240311	115100	216620740	5020	5020	5020	5020	0
543	20240311	115000	216620740	5020	5020	5020	5020	0
544	20240311	114900	216620740	5020	5020	5020	5020	0
545	20240311	114800	216620740	5020	5020	5020	5020	0
546	20240311	114700	216620740	5020	5020	5020	5020	0
547	20240311	114600	216620740	5020	5020	5020	5020	0
548	20240311	114500	216620740	5020	5020	5020	5020	222
549	20240311	114400	215506300	5000	5000	5000	5000	0
550	20240311	114300	215506300	5000	5000	5000	5000	0
551	20240311	114200	215506300	5000	5000	5000	5000	0
552	20240311	114100	215506300	5000	5000	5000	5000	234
553	20240311	114000	214336300	5000	5000	5000	5000	46
554	20240311	113900	214106300	5000	5010	5010	5000	1264
555	20240311	113800	207786200	5010	5010	5010	5010	0
556	20240311	113700	207786200	5010	5010	5010	5010	0
557	20240311	113600	207786200	5010	5010	5010	5010	0
558	20240311	113500	207786200	5010	5010	5010	5010	0
559	20240311	113400	207786200	5010	5020	5020	5010	373
560	20240311	113300	205917280	5010	5010	5010	5010	0
561	20240311	113200	205917280	5010	5010	5010	5010	0
562	20240311	113100	205917280	5010	5010	5010	5010	0
563	20240311	113000	205917280	5010	5010	5010	5010	0
564	20240311	112900	205917280	5010	5010	5010	5010	0
565	20240311	112800	205917280	5010	5010	5010	5010	15
566	20240311	112700	205842130	5010	5010	5010	5010	0
567	20240311	112600	205842130	5010	5010	5010	5010	0
568	20240311	112500	205842130	5010	5010	5010	5010	0
569	20240311	112400	205842130	5010	5010	5010	5010	180
570	20240311	112300	204940330	5000	5000	5000	5000	0
571	20240311	112200	204940330	5000	5000	5000	5000	0
572	20240311	112100	204940330	5000	5000	5000	5000	0
573	20240311	112000	204940330	5000	5000	5000	5000	2040
574	20240311	111900	194740330	5010	5010	5010	5010	0
575	20240311	111800	194740330	5010	5010	5010	5010	0
576	20240311	111700	194740330	5010	5010	5010	5010	0
577	20240311	111600	194740330	5010	5010	5010	5010	1000
578	20240311	111500	189730330	5010	5010	5010	5010	0
579	20240311	111400	189730330	5010	5010	5010	5010	0
580	20240311	111300	189730330	5010	5010	5010	5010	0
581	20240311	111200	189730330	5010	5010	5010	5010	0
582	20240311	111100	189730330	5010	5010	5010	5010	0
583	20240311	111000	189730330	5010	5010	5010	5010	0
584	20240311	110900	189730330	5010	5010	5010	5010	0
585	20240311	110800	189730330	5010	5010	5010	5010	0
586	20240311	110700	189730330	5010	5010	5010	5010	200
587	20240311	110600	188728330	5010	5010	5010	5010	0
588	20240311	110500	188728330	5010	5010	5010	5010	3744
589	20240311	110400	169970890	5020	5030	5030	5020	1242
590	20240311	110300	163728990	5040	5040	5040	5040	0
591	20240311	110200	163728990	5040	5040	5040	5040	0
592	20240311	110100	163728990	5040	5040	5040	5040	0
593	20240311	110000	163728990	5040	5040	5040	5040	245
594	20240311	105900	162494190	5040	5040	5040	5040	0
595	20240311	105800	162494190	5040	5040	5040	5040	0
596	20240311	105700	162494190	5040	5040	5040	5040	0
597	20240311	105600	162494190	5040	5040	5040	5040	239
598	20240311	105500	161289630	5040	5040	5040	5040	0
599	20240311	105400	161289630	5040	5040	5040	5040	0
600	20240311	105300	161289630	5040	5040	5040	5040	0
601	20240311	105200	161289630	5040	5040	5040	5040	1
602	20240311	105100	161284590	5050	5050	5050	5050	0
603	20240311	105000	161284590	5050	5050	5050	5050	0
604	20240311	104900	161284590	5050	5050	5050	5050	0
605	20240311	104800	161284590	5050	5050	5050	5050	0
606	20240311	104700	161284590	5050	5050	5050	5050	0
607	20240311	104600	161284590	5050	5050	5050	5050	1
608	20240311	104500	161279540	5050	5050	5050	5050	0
609	20240311	104400	161279540	5050	5050	5050	5050	10
610	20240311	104300	161229040	5040	5040	5040	5040	0
611	20240311	104200	161229040	5040	5040	5040	5040	40
612	20240311	104100	161027440	5040	5040	5040	5040	0
613	20240311	104000	161027440	5040	5040	5040	5040	0
614	20240311	103900	161027440	5040	5040	5040	5040	10
615	20240311	103800	160977040	5050	5050	5050	5050	10
616	20240311	103700	160926540	5050	5060	5060	5050	13
617	20240311	103600	160860880	5060	5050	5060	5050	9
618	20240311	103500	160815420	5050	5050	5050	5050	92
619	20240311	103400	160350820	5050	5060	5060	5050	12
620	20240311	103300	160290200	5050	5050	5050	5050	0
621	20240311	103200	160290200	5050	5050	5050	5050	0
622	20240311	103100	160290200	5050	5050	5050	5050	0
623	20240311	103000	160290200	5050	5050	5050	5050	0
624	20240311	102900	160290200	5050	5050	5050	5050	0
625	20240311	102800	160290200	5050	5050	5050	5050	5
626	20240311	102700	160264950	5060	5060	5060	5060	0
627	20240311	102600	160264950	5060	5060	5060	5060	1
628	20240311	102500	160259890	5060	5060	5060	5060	0
629	20240311	102400	160259890	5060	5060	5060	5060	0
630	20240311	102300	160259890	5060	5060	5060	5060	0
631	20240311	102200	160259890	5060	5060	5060	5060	200
632	20240311	102100	159247890	5060	5060	5060	5060	1
633	20240311	102000	159242830	5050	5050	5050	5050	0
634	20240311	101900	159242830	5050	5050	5050	5050	60
635	20240311	101800	158939830	5050	5050	5050	5050	50
636	20240311	101700	158687330	5040	5040	5040	5040	0
637	20240311	101600	158687330	5040	5040	5040	5040	0
638	20240311	101500	158687330	5040	5040	5040	5040	0
639	20240311	101400	158687330	5040	5040	5040	5040	0
640	20240311	101300	158687330	5040	5040	5040	5040	20
641	20240311	101200	158586530	5050	5050	5050	5050	0
642	20240311	101100	158586530	5050	5050	5050	5050	115
643	20240311	101000	158005780	5050	5050	5050	5050	0
644	20240311	100900	158005780	5050	5050	5050	5050	40
645	20240311	100800	157803780	5050	5050	5050	5050	261
646	20240311	100700	156485730	5050	5050	5050	5050	101
647	20240311	100600	155975680	5050	5050	5050	5050	50
648	20240311	100500	155723180	5050	5050	5050	5050	0
649	20240311	100400	155723180	5050	5050	5050	5050	174
650	20240311	100300	154844480	5050	5050	5050	5050	91
651	20240311	100200	154384930	5050	5050	5050	5050	0
652	20240311	100100	154384930	5050	5050	5050	5050	0
653	20240311	100000	154384930	5050	5050	5050	5050	20
654	20240311	095900	154283930	5050	5050	5050	5050	396
655	20240311	095800	152284130	5040	5040	5040	5040	0
656	20240311	095700	152284130	5040	5040	5040	5040	0
657	20240311	095600	152284130	5040	5040	5040	5040	0
658	20240311	095500	152284130	5040	5040	5040	5040	1
659	20240311	095400	152279090	5040	5040	5040	5040	0
660	20240311	095300	152279090	5040	5040	5040	5040	5
661	20240311	095200	152253890	5040	5040	5040	5040	380
662	20240311	095100	150338690	5040	5050	5050	5040	40
663	20240311	095000	150136890	5050	5050	5050	5050	5
664	20240311	094900	150111640	5050	5050	5050	5050	0
665	20240311	094800	150111640	5050	5040	5050	5040	527
666	20240311	094700	147450530	5040	5050	5050	5040	67
667	20240311	094600	147112840	5050	5050	5050	5050	0
668	20240311	094500	147112840	5050	5050	5050	5050	51
669	20240311	094400	146855290	5040	5040	5040	5040	0
670	20240311	094300	146855290	5040	5040	5040	5040	0
671	20240311	094200	146855290	5040	5040	5040	5040	0
672	20240311	094100	146855290	5040	5040	5040	5040	0
673	20240311	094000	146855290	5040	5040	5040	5040	2200
674	20240311	093900	135767290	5040	5050	5050	5040	643
675	20240311	093800	132523460	5050	5060	5060	5050	540
676	20240311	093700	129795730	5070	5080	5080	5070	348
677	20240311	093600	128031070	5070	5070	5070	5070	1402
678	20240311	093500	120922930	5070	5070	5070	5070	100
679	20240311	093400	120415930	5050	5050	5050	5050	0
680	20240311	093300	120415930	5050	5050	5050	5050	5
681	20240311	093200	120390680	5050	5050	5050	5050	604
682	20240311	093100	117340480	5050	5060	5060	5050	1115
683	20240311	093000	111698590	5060	5060	5060	5060	500
684	20240311	092900	109168590	5060	5060	5060	5060	0
685	20240311	092800	109168590	5060	5060	5060	5060	100
686	20240311	092700	108662590	5020	5020	5020	5020	0
687	20240311	092600	108662590	5020	5020	5020	5020	0
688	20240311	092500	108662590	5020	5060	5080	5020	502
689	20240311	092400	106141120	5060	5040	5060	5040	23
690	20240311	092300	106025160	5040	5040	5040	5030	258
691	20240311	092200	104725440	5050	5050	5050	5050	6
692	20240311	092100	104695140	5040	5060	5060	5040	81
693	20240311	092000	104285300	5090	5090	5090	5090	104
694	20240311	091900	103755940	5090	5090	5090	5090	2
695	20240311	091800	103745760	5100	5070	5100	5070	1678
696	20240311	091700	95197490	5090	5090	5090	5090	180
697	20240311	091600	94281290	5090	5080	5090	5080	581
698	20240311	091500	91324100	5090	5070	5090	5070	2726
699	20240311	091400	77470760	5060	5060	5060	5060	288
700	20240311	091300	76013480	5030	5060	5060	5020	2593
701	20240311	091200	62957880	5080	5080	5080	5080	200
702	20240311	091100	61941880	5100	5080	5100	5050	1536
703	20240311	091000	54146490	5100	5090	5100	5090	290
704	20240311	090900	52670190	5090	5110	5120	5090	1610
705	20240311	090800	44451950	5110	5030	5110	5030	7955
706	20240311	090700	4058470	5020	5020	5020	5020	416
707	20240311	090600	1970150	5010	5020	5020	5010	12
708	20240311	090500	1909920	5020	5020	5020	5020	1
709	20240311	090400	1904900	5000	5000	5000	5000	0
710	20240311	090300	1904900	5000	5000	5000	5000	42
711	20240311	090200	1694900	4985	4985	4985	4985	26
712	20240311	090100	1565290	4985	4985	4985	4985	0
713	20240311	090000	1565290	4985	4985	4985	4985	314