KissMeData/100130/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	200400	122130310	2975	2975	2975	2975	6131
3	20240325	200300	122130310	2975	2975	2975	2975	0
4	20240325	200200	122130310	2975	2975	2975	2975	0
5	20240325	200100	122130310	2975	2975	2975	2975	0
6	20240325	200000	122130310	2975	2975	2975	2975	0
7	20240325	195900	122130310	2975	2975	2975	2975	0
8	20240325	195800	122130310	2975	2975	2975	2975	0
9	20240325	195700	122130310	2975	2975	2975	2975	0
10	20240325	195600	122130310	2975	2975	2975	2975	0
11	20240325	195500	122130310	2975	2975	2975	2975	0
12	20240325	195400	122130310	2975	2975	2975	2975	0
13	20240325	195300	122130310	2975	2975	2975	2975	0
14	20240325	195200	122130310	2975	2975	2975	2975	0
15	20240325	195100	122130310	2975	2975	2975	2975	0
16	20240325	195000	122130310	2975	2975	2975	2975	0
17	20240325	194900	122130310	2975	2975	2975	2975	0
18	20240325	194800	122130310	2975	2975	2975	2975	0
19	20240325	194700	122130310	2975	2975	2975	2975	0
20	20240325	194600	122130310	2975	2975	2975	2975	0
21	20240325	194500	122130310	2975	2975	2975	2975	0
22	20240325	194400	122130310	2975	2975	2975	2975	0
23	20240325	194300	122130310	2975	2975	2975	2975	0
24	20240325	194200	122130310	2975	2975	2975	2975	0
25	20240325	194100	122130310	2975	2975	2975	2975	0
26	20240325	194000	122130310	2975	2975	2975	2975	0
27	20240325	193900	122130310	2975	2975	2975	2975	0
28	20240325	193800	122130310	2975	2975	2975	2975	0
29	20240325	193700	122130310	2975	2975	2975	2975	0
30	20240325	193600	122130310	2975	2975	2975	2975	0
31	20240325	193500	122130310	2975	2975	2975	2975	0
32	20240325	193400	122130310	2975	2975	2975	2975	6131
33	20240325	193300	122130310	2975	2975	2975	2975	0
34	20240325	193200	122130310	2975	2975	2975	2975	0
35	20240325	193100	122130310	2975	2975	2975	2975	0
36	20240325	193000	122130310	2975	2975	2975	2975	0
37	20240325	192900	122130310	2975	2975	2975	2975	0
38	20240325	192800	122130310	2975	2975	2975	2975	0
39	20240325	192700	122130310	2975	2975	2975	2975	0
40	20240325	192600	122130310	2975	2975	2975	2975	0
41	20240325	192500	122130310	2975	2975	2975	2975	0
42	20240325	192400	122130310	2975	2975	2975	2975	0
43	20240325	192300	122130310	2975	2975	2975	2975	0
44	20240325	192200	122130310	2975	2975	2975	2975	0
45	20240325	192100	122130310	2975	2975	2975	2975	0
46	20240325	192000	122130310	2975	2975	2975	2975	0
47	20240325	191900	122130310	2975	2975	2975	2975	0
48	20240325	191800	122130310	2975	2975	2975	2975	0
49	20240325	191700	122130310	2975	2975	2975	2975	0
50	20240325	191600	122130310	2975	2975	2975	2975	0
51	20240325	191500	122130310	2975	2975	2975	2975	0
52	20240325	191400	122130310	2975	2975	2975	2975	0
53	20240325	191300	122130310	2975	2975	2975	2975	0
54	20240325	191200	122130310	2975	2975	2975	2975	0
55	20240325	191100	122130310	2975	2975	2975	2975	0
56	20240325	191000	122130310	2975	2975	2975	2975	0
57	20240325	190900	122130310	2975	2975	2975	2975	0
58	20240325	190800	122130310	2975	2975	2975	2975	0
59	20240325	190700	122130310	2975	2975	2975	2975	0
60	20240325	190600	122130310	2975	2975	2975	2975	0
61	20240325	190500	122130310	2975	2975	2975	2975	0
62	20240325	190400	122130310	2975	2975	2975	2975	6131
63	20240325	190300	122130310	2975	2975	2975	2975	0
64	20240325	190200	122130310	2975	2975	2975	2975	0
65	20240325	190100	122130310	2975	2975	2975	2975	0
66	20240325	190000	122130310	2975	2975	2975	2975	0
67	20240325	185900	122130310	2975	2975	2975	2975	0
68	20240325	185800	122130310	2975	2975	2975	2975	0
69	20240325	185700	122130310	2975	2975	2975	2975	0
70	20240325	185600	122130310	2975	2975	2975	2975	0
71	20240325	185500	122130310	2975	2975	2975	2975	0
72	20240325	185400	122130310	2975	2975	2975	2975	0
73	20240325	185300	122130310	2975	2975	2975	2975	0
74	20240325	185200	122130310	2975	2975	2975	2975	0
75	20240325	185100	122130310	2975	2975	2975	2975	0
76	20240325	185000	122130310	2975	2975	2975	2975	0
77	20240325	184900	122130310	2975	2975	2975	2975	0
78	20240325	184800	122130310	2975	2975	2975	2975	0
79	20240325	184700	122130310	2975	2975	2975	2975	0
80	20240325	184600	122130310	2975	2975	2975	2975	0
81	20240325	184500	122130310	2975	2975	2975	2975	0
82	20240325	184400	122130310	2975	2975	2975	2975	0
83	20240325	184300	122130310	2975	2975	2975	2975	0
84	20240325	184200	122130310	2975	2975	2975	2975	0
85	20240325	184100	122130310	2975	2975	2975	2975	0
86	20240325	184000	122130310	2975	2975	2975	2975	0
87	20240325	183900	122130310	2975	2975	2975	2975	0
88	20240325	183800	122130310	2975	2975	2975	2975	0
89	20240325	183700	122130310	2975	2975	2975	2975	0
90	20240325	183600	122130310	2975	2975	2975	2975	0
91	20240325	183500	122130310	2975	2975	2975	2975	0
92	20240325	183400	122130310	2975	2975	2975	2975	6131
93	20240325	183300	122130310	2975	2975	2975	2975	0
94	20240325	183200	122130310	2975	2975	2975	2975	0
95	20240325	183100	122130310	2975	2975	2975	2975	0
96	20240325	183000	122130310	2975	2975	2975	2975	0
97	20240325	182900	122130310	2975	2975	2975	2975	0
98	20240325	182800	122130310	2975	2975	2975	2975	0
99	20240325	182700	122130310	2975	2975	2975	2975	0
100	20240325	182600	122130310	2975	2975	2975	2975	0
101	20240325	182500	122130310	2975	2975	2975	2975	0
102	20240325	182400	122130310	2975	2975	2975	2975	0
103	20240325	182300	122130310	2975	2975	2975	2975	0
104	20240325	182200	122130310	2975	2975	2975	2975	0
105	20240325	182100	122130310	2975	2975	2975	2975	0
106	20240325	182000	122130310	2975	2975	2975	2975	0
107	20240325	181900	122130310	2975	2975	2975	2975	0
108	20240325	181800	122130310	2975	2975	2975	2975	0
109	20240325	181700	122130310	2975	2975	2975	2975	0
110	20240325	181600	122130310	2975	2975	2975	2975	0
111	20240325	181500	122130310	2975	2975	2975	2975	0
112	20240325	181400	122130310	2975	2975	2975	2975	0
113	20240325	181300	122130310	2975	2975	2975	2975	0
114	20240325	181200	122130310	2975	2975	2975	2975	0
115	20240325	181100	122130310	2975	2975	2975	2975	0
116	20240325	181000	122130310	2975	2975	2975	2975	0
117	20240325	180900	122130310	2975	2975	2975	2975	0
118	20240325	180800	122130310	2975	2975	2975	2975	0
119	20240325	180700	122130310	2975	2975	2975	2975	0
120	20240325	180600	122130310	2975	2975	2975	2975	0
121	20240325	180500	122130310	2975	2975	2975	2975	0
122	20240325	180400	122130310	2975	2975	2975	2975	6131
123	20240325	180300	122130310	2975	2975	2975	2975	0
124	20240325	180200	122130310	2975	2975	2975	2975	0
125	20240325	180100	122130310	2975	2975	2975	2975	0
126	20240325	180000	122130310	2975	2975	2975	2975	0
127	20240325	175900	122130310	2975	2975	2975	2975	0
128	20240325	175800	122130310	2975	2975	2975	2975	0
129	20240325	175700	122130310	2975	2975	2975	2975	0
130	20240325	175600	122130310	2975	2975	2975	2975	0
131	20240325	175500	122130310	2975	2975	2975	2975	0
132	20240325	175400	122130310	2975	2975	2975	2975	0
133	20240325	175300	122130310	2975	2975	2975	2975	0
134	20240325	175200	122130310	2975	2975	2975	2975	0
135	20240325	175100	122130310	2975	2975	2975	2975	0
136	20240325	175000	122130310	2975	2975	2975	2975	0
137	20240325	174900	122130310	2975	2975	2975	2975	0
138	20240325	174800	122130310	2975	2975	2975	2975	0
139	20240325	174700	122130310	2975	2975	2975	2975	0
140	20240325	174600	122130310	2975	2975	2975	2975	0
141	20240325	174500	122130310	2975	2975	2975	2975	0
142	20240325	174400	122130310	2975	2975	2975	2975	0
143	20240325	174300	122130310	2975	2975	2975	2975	0
144	20240325	174200	122130310	2975	2975	2975	2975	0
145	20240325	174100	122130310	2975	2975	2975	2975	0
146	20240325	174000	122130310	2975	2975	2975	2975	0
147	20240325	173900	122130310	2975	2975	2975	2975	0
148	20240325	173800	122130310	2975	2975	2975	2975	0
149	20240325	173700	122130310	2975	2975	2975	2975	0
150	20240325	173600	122130310	2975	2975	2975	2975	0
151	20240325	173500	122130310	2975	2975	2975	2975	0
152	20240325	173400	122130310	2975	2975	2975	2975	6131
153	20240325	173300	122130310	2975	2975	2975	2975	0
154	20240325	173200	122130310	2975	2975	2975	2975	0
155	20240325	173100	122130310	2975	2975	2975	2975	0
156	20240325	173000	122130310	2975	2975	2975	2975	0
157	20240325	172900	122130310	2975	2975	2975	2975	0
158	20240325	172800	122130310	2975	2975	2975	2975	0
159	20240325	172700	122130310	2975	2975	2975	2975	0
160	20240325	172600	122130310	2975	2975	2975	2975	0
161	20240325	172500	122130310	2975	2975	2975	2975	0
162	20240325	172400	122130310	2975	2975	2975	2975	0
163	20240325	172300	122130310	2975	2975	2975	2975	0
164	20240325	172200	122130310	2975	2975	2975	2975	0
165	20240325	172100	122130310	2975	2975	2975	2975	0
166	20240325	172000	122130310	2975	2975	2975	2975	0
167	20240325	171900	122130310	2975	2975	2975	2975	0
168	20240325	171800	122130310	2975	2975	2975	2975	0
169	20240325	171700	122130310	2975	2975	2975	2975	0
170	20240325	171600	122130310	2975	2975	2975	2975	0
171	20240325	171500	122130310	2975	2975	2975	2975	0
172	20240325	171400	122130310	2975	2975	2975	2975	0
173	20240325	171300	122130310	2975	2975	2975	2975	0
174	20240325	171200	122130310	2975	2975	2975	2975	0
175	20240325	171100	122130310	2975	2975	2975	2975	0
176	20240325	171000	122130310	2975	2975	2975	2975	0
177	20240325	170900	122130310	2975	2975	2975	2975	0
178	20240325	170800	122130310	2975	2975	2975	2975	0
179	20240325	170700	122130310	2975	2975	2975	2975	0
180	20240325	170600	122130310	2975	2975	2975	2975	0
181	20240325	170500	122130310	2975	2975	2975	2975	0
182	20240325	170400	122130310	2975	2975	2975	2975	6131
183	20240325	170300	122130310	2975	2975	2975	2975	0
184	20240325	170200	122130310	2975	2975	2975	2975	0
185	20240325	170100	122130310	2975	2975	2975	2975	0
186	20240325	170000	122130310	2975	2975	2975	2975	0
187	20240325	165900	122130310	2975	2975	2975	2975	0
188	20240325	165800	122130310	2975	2975	2975	2975	0
189	20240325	165700	122130310	2975	2975	2975	2975	0
190	20240325	165600	122130310	2975	2975	2975	2975	0
191	20240325	165500	122130310	2975	2975	2975	2975	0
192	20240325	165400	122130310	2975	2975	2975	2975	0
193	20240325	165300	122130310	2975	2975	2975	2975	0
194	20240325	165200	122130310	2975	2975	2975	2975	0
195	20240325	165100	122130310	2975	2975	2975	2975	0
196	20240325	165000	122130310	2975	2975	2975	2975	0
197	20240325	164900	122130310	2975	2975	2975	2975	0
198	20240325	164800	122130310	2975	2975	2975	2975	0
199	20240325	164700	122130310	2975	2975	2975	2975	0
200	20240325	164600	122130310	2975	2975	2975	2975	0
201	20240325	164500	122130310	2975	2975	2975	2975	0
202	20240325	164400	122130310	2975	2975	2975	2975	0
203	20240325	164300	122130310	2975	2975	2975	2975	0
204	20240325	164200	122130310	2975	2975	2975	2975	0
205	20240325	164100	122130310	2975	2975	2975	2975	0
206	20240325	164000	122130310	2975	2975	2975	2975	0
207	20240325	163900	122130310	2975	2975	2975	2975	0
208	20240325	163800	122130310	2975	2975	2975	2975	0
209	20240325	163700	122130310	2975	2975	2975	2975	0
210	20240325	163600	122130310	2975	2975	2975	2975	0
211	20240325	163500	122130310	2975	2975	2975	2975	0
212	20240325	163400	122130310	2975	2975	2975	2975	6131
213	20240325	163300	122130310	2975	2975	2975	2975	0
214	20240325	163200	122130310	2975	2975	2975	2975	0
215	20240325	163100	122130310	2975	2975	2975	2975	0
216	20240325	163000	122130310	2975	2975	2975	2975	0
217	20240325	162900	122130310	2975	2975	2975	2975	0
218	20240325	162800	122130310	2975	2975	2975	2975	0
219	20240325	162700	122130310	2975	2975	2975	2975	0
220	20240325	162600	122130310	2975	2975	2975	2975	0
221	20240325	162500	122130310	2975	2975	2975	2975	0
222	20240325	162400	122130310	2975	2975	2975	2975	0
223	20240325	162300	122130310	2975	2975	2975	2975	0
224	20240325	162200	122130310	2975	2975	2975	2975	0
225	20240325	162100	122130310	2975	2975	2975	2975	0
226	20240325	162000	122130310	2975	2975	2975	2975	0
227	20240325	161900	122130310	2975	2975	2975	2975	0
228	20240325	161800	122130310	2975	2975	2975	2975	0
229	20240325	161700	122130310	2975	2975	2975	2975	0
230	20240325	161600	122130310	2975	2975	2975	2975	0
231	20240325	161500	122130310	2975	2975	2975	2975	0
232	20240325	161400	122130310	2975	2975	2975	2975	0
233	20240325	161300	122130310	2975	2975	2975	2975	0
234	20240325	161200	122130310	2975	2975	2975	2975	0
235	20240325	161100	122130310	2975	2975	2975	2975	0
236	20240325	161000	122130310	2975	2975	2975	2975	0
237	20240325	160900	122130310	2975	2975	2975	2975	0
238	20240325	160800	122130310	2975	2975	2975	2975	0
239	20240325	160700	122130310	2975	2975	2975	2975	0
240	20240325	160600	122130310	2975	2975	2975	2975	0
241	20240325	160500	122130310	2975	2975	2975	2975	0
242	20240325	160400	122130310	2975	2975	2975	2975	6131
243	20240325	160300	122130310	2975	2975	2975	2975	0
244	20240325	160200	122130310	2975	2975	2975	2975	0
245	20240325	160100	122130310	2975	2975	2975	2975	0
246	20240325	160000	122130310	2975	2975	2975	2975	0
247	20240325	155900	122130310	2975	2975	2975	2975	0
248	20240325	155800	122130310	2975	2975	2975	2975	0
249	20240325	155700	122130310	2975	2975	2975	2975	0
250	20240325	155600	122130310	2975	2975	2975	2975	0
251	20240325	155500	122130310	2975	2975	2975	2975	0
252	20240325	155400	122130310	2975	2975	2975	2975	0
253	20240325	155300	122130310	2975	2975	2975	2975	0
254	20240325	155200	122130310	2975	2975	2975	2975	0
255	20240325	155100	122130310	2975	2975	2975	2975	0
256	20240325	155000	122130310	2975	2975	2975	2975	0
257	20240325	154900	122130310	2975	2975	2975	2975	0
258	20240325	154800	122130310	2975	2975	2975	2975	0
259	20240325	154700	122130310	2975	2975	2975	2975	0
260	20240325	154600	122130310	2975	2975	2975	2975	0
261	20240325	154500	122130310	2975	2975	2975	2975	0
262	20240325	154400	122130310	2975	2975	2975	2975	0
263	20240325	154300	122130310	2975	2975	2975	2975	0
264	20240325	154200	122130310	2975	2975	2975	2975	0
265	20240325	154100	122130310	2975	2975	2975	2975	0
266	20240325	154000	122130310	2975	2975	2975	2975	0
267	20240325	153900	122130310	2975	2975	2975	2975	0
268	20240325	153800	122130310	2975	2975	2975	2975	0
269	20240325	153700	122130310	2975	2975	2975	2975	0
270	20240325	153600	122130310	2975	2975	2975	2975	0
271	20240325	153500	122130310	2975	2975	2975	2975	0
272	20240325	153400	122130310	2975	2975	2975	2975	6131
273	20240325	153300	122130310	2975	2975	2975	2975	0
274	20240325	153200	122130310	2975	2975	2975	2975	0
275	20240325	153100	122130310	2975	2975	2975	2975	0
276	20240325	153000	122130310	2975	2975	2975	2975	6131
277	20240325	152900	103890585	2960	2960	2960	2960	0
278	20240325	152800	103890585	2960	2960	2960	2960	0
279	20240325	152700	103890585	2960	2960	2960	2960	0
280	20240325	152600	103890585	2960	2960	2960	2960	0
281	20240325	152500	103890585	2960	2960	2960	2960	0
282	20240325	152400	103890585	2960	2960	2960	2960	0
283	20240325	152300	103890585	2960	2960	2960	2960	0
284	20240325	152200	103890585	2960	2960	2960	2960	0
285	20240325	152100	103890585	2960	2960	2960	2960	0
286	20240325	152000	103890585	2960	2960	2960	2960	0
287	20240325	151900	103890585	2960	2950	2960	2950	118
288	20240325	151800	103541895	2960	2960	2960	2955	464
289	20240325	151700	102169735	2960	2955	2960	2955	23
290	20240325	151600	102101755	2960	2955	2960	2955	36
291	20240325	151500	101995220	2960	2960	2960	2960	10
292	20240325	151400	101965620	2960	2960	2960	2960	4
293	20240325	151300	101953780	2955	2955	2955	2955	0
294	20240325	151200	101953780	2955	2955	2955	2955	0
295	20240325	151100	101953780	2955	2955	2955	2955	30
296	20240325	151000	101865130	2955	2955	2955	2955	80
297	20240325	150900	101628730	2955	2955	2955	2955	6
298	20240325	150800	101611000	2955	2955	2955	2955	67
299	20240325	150700	101413015	2955	2955	2955	2955	3
300	20240325	150600	101404150	2945	2950	2950	2945	332
301	20240325	150500	100425145	2955	2955	2955	2955	34
302	20240325	150400	100324675	2955	2955	2955	2955	37
303	20240325	150300	100215340	2955	2955	2955	2955	17
304	20240325	150200	100165105	2955	2955	2955	2955	17
305	20240325	150100	100114870	2950	2950	2950	2950	757
306	20240325	150000	97881720	2950	2950	2950	2950	8
307	20240325	145900	97858120	2950	2950	2950	2950	34
308	20240325	145800	97757820	2950	2950	2950	2950	109
309	20240325	145700	97436270	2950	2950	2950	2950	0
310	20240325	145600	97436270	2950	2950	2950	2950	1
311	20240325	145500	97433320	2950	2950	2950	2950	17
312	20240325	145400	97383170	2945	2945	2945	2945	0
313	20240325	145300	97383170	2945	2945	2945	2945	126
314	20240325	145200	97012100	2945	2945	2945	2945	74
315	20240325	145100	96794170	2950	2950	2950	2950	58
316	20240325	145000	96623070	2950	2950	2950	2950	18
317	20240325	144900	96569970	2950	2950	2950	2950	0
318	20240325	144800	96569970	2950	2950	2950	2950	55
319	20240325	144700	96407720	2940	2945	2945	2940	49
320	20240325	144600	96263650	2945	2945	2945	2945	0
321	20240325	144500	96263650	2945	2945	2945	2945	4
322	20240325	144400	96251870	2945	2945	2945	2945	75
323	20240325	144300	96030995	2945	2945	2945	2945	67
324	20240325	144200	95833680	2945	2945	2945	2945	17
325	20240325	144100	95783615	2945	2945	2945	2945	103
326	20240325	144000	95480280	2950	2950	2950	2950	8
327	20240325	143900	95456680	2940	2940	2940	2940	0
328	20240325	143800	95456680	2940	2940	2940	2940	0
329	20240325	143700	95456680	2940	2940	2940	2940	155
330	20240325	143600	95000980	2945	2945	2945	2945	45
331	20240325	143500	94868455	2945	2945	2945	2945	0
332	20240325	143400	94868455	2945	2945	2945	2945	0
333	20240325	143300	94868455	2945	2945	2945	2945	100
334	20240325	143200	94573955	2950	2950	2950	2950	1
335	20240325	143100	94571005	2945	2945	2945	2945	0
336	20240325	143000	94571005	2945	2945	2945	2945	0
337	20240325	142900	94571005	2945	2945	2945	2945	0
338	20240325	142800	94571005	2945	2945	2945	2945	48
339	20240325	142700	94429645	2945	2945	2945	2945	2
340	20240325	142600	94423755	2945	2945	2945	2945	0
341	20240325	142500	94423755	2945	2950	2950	2945	1948
342	20240325	142400	88686290	2955	2955	2955	2955	0
343	20240325	142300	88686290	2955	2955	2955	2955	1
344	20240325	142200	88683335	2955	2955	2955	2955	0
345	20240325	142100	88683335	2955	2955	2955	2955	9
346	20240325	142000	88656740	2955	2955	2955	2955	26
347	20240325	141900	88579910	2955	2955	2955	2955	0
348	20240325	141800	88579910	2955	2955	2955	2955	0
349	20240325	141700	88579910	2955	2955	2955	2955	0
350	20240325	141600	88579910	2955	2955	2955	2955	0
351	20240325	141500	88579910	2955	2955	2955	2955	0
352	20240325	141400	88579910	2955	2955	2955	2955	0
353	20240325	141300	88579910	2955	2955	2955	2955	13
354	20240325	141200	88541495	2955	2955	2955	2955	0
355	20240325	141100	88541495	2955	2955	2955	2955	2
356	20240325	141000	88535585	2955	2955	2955	2955	1
357	20240325	140900	88532630	2955	2955	2955	2955	0
358	20240325	140800	88532630	2955	2955	2955	2955	10
359	20240325	140700	88503080	2955	2955	2955	2955	1
360	20240325	140600	88500125	2950	2950	2950	2950	0
361	20240325	140500	88500125	2950	2950	2950	2950	239
362	20240325	140400	87795075	2955	2955	2955	2955	0
363	20240325	140300	87795075	2955	2955	2955	2955	0
364	20240325	140200	87795075	2955	2955	2955	2955	0
365	20240325	140100	87795075	2955	2955	2955	2955	16
366	20240325	140000	87747795	2955	2955	2955	2955	0
367	20240325	135900	87747795	2955	2955	2955	2955	0
368	20240325	135800	87747795	2955	2955	2955	2955	0
369	20240325	135700	87747795	2955	2955	2955	2955	0
370	20240325	135600	87747795	2955	2955	2955	2955	0
371	20240325	135500	87747795	2955	2955	2955	2955	0
372	20240325	135400	87747795	2955	2955	2955	2955	10
373	20240325	135300	87718245	2955	2955	2955	2955	0
374	20240325	135200	87718245	2955	2955	2955	2955	0
375	20240325	135100	87718245	2955	2955	2955	2955	0
376	20240325	135000	87718245	2955	2955	2955	2955	3
377	20240325	134900	87709380	2950	2950	2950	2950	397
378	20240325	134800	86538230	2950	2950	2950	2950	0
379	20240325	134700	86538230	2950	2950	2950	2950	1
380	20240325	134600	86535280	2950	2950	2950	2950	0
381	20240325	134500	86535280	2950	2950	2950	2950	1
382	20240325	134400	86532330	2950	2950	2950	2950	0
383	20240325	134300	86532330	2950	2950	2950	2950	22
384	20240325	134200	86467430	2950	2945	2950	2945	1025
385	20240325	134100	83443805	2950	2950	2950	2950	5
386	20240325	134000	83429055	2950	2950	2950	2950	9
387	20240325	133900	83402505	2950	2950	2950	2950	0
388	20240325	133800	83402505	2950	2950	2950	2950	0
389	20240325	133700	83402505	2950	2950	2950	2950	0
390	20240325	133600	83402505	2950	2950	2950	2950	11
391	20240325	133500	83370055	2950	2950	2950	2950	0
392	20240325	133400	83370055	2950	2945	2950	2945	21
393	20240325	133300	83308110	2945	2945	2945	2945	0
394	20240325	133200	83308110	2945	2945	2945	2945	0
395	20240325	133100	83308110	2945	2945	2945	2945	621
396	20240325	133000	81479265	2945	2945	2945	2945	0
397	20240325	132900	81479265	2945	2945	2945	2945	0
398	20240325	132800	81479265	2945	2945	2945	2945	0
399	20240325	132700	81479265	2945	2945	2945	2945	30
400	20240325	132600	81390915	2955	2955	2955	2955	1
401	20240325	132500	81387960	2945	2945	2945	2945	0
402	20240325	132400	81387960	2945	2945	2945	2945	0
403	20240325	132300	81387960	2945	2945	2945	2945	0
404	20240325	132200	81387960	2945	2945	2945	2945	0
405	20240325	132100	81387960	2945	2945	2945	2945	1
406	20240325	132000	81385015	2945	2945	2945	2945	38
407	20240325	131900	81273105	2945	2945	2945	2945	0
408	20240325	131800	81273105	2945	2945	2945	2945	0
409	20240325	131700	81273105	2945	2945	2945	2945	0
410	20240325	131600	81273105	2945	2945	2945	2945	0
411	20240325	131500	81273105	2945	2945	2945	2945	150
412	20240325	131400	80831355	2945	2945	2945	2945	0
413	20240325	131300	80831355	2945	2945	2945	2945	0
414	20240325	131200	80831355	2945	2945	2945	2945	300
415	20240325	131100	79947855	2950	2950	2950	2950	0
416	20240325	131000	79947855	2950	2950	2950	2950	0
417	20240325	130900	79947855	2950	2950	2950	2950	37
418	20240325	130800	79838705	2955	2955	2955	2955	2
419	20240325	130700	79832795	2945	2945	2945	2945	134
420	20240325	130600	79438165	2945	2950	2950	2945	763
421	20240325	130500	77191125	2955	2955	2955	2955	0
422	20240325	130400	77191125	2955	2955	2955	2955	0
423	20240325	130300	77191125	2955	2955	2955	2955	0
424	20240325	130200	77191125	2955	2955	2955	2955	5
425	20240325	130100	77176350	2955	2955	2955	2955	0
426	20240325	130000	77176350	2955	2955	2955	2955	0
427	20240325	125900	77176350	2955	2955	2955	2955	0
428	20240325	125800	77176350	2955	2955	2955	2955	16
429	20240325	125700	77129070	2955	2955	2955	2955	339
430	20240325	125600	76127325	2955	2955	2955	2955	0
431	20240325	125500	76127325	2955	2950	2955	2950	3
432	20240325	125400	76118465	2945	2945	2945	2945	0
433	20240325	125300	76118465	2945	2945	2945	2945	0
434	20240325	125200	76118465	2945	2945	2945	2945	0
435	20240325	125100	76118465	2945	2945	2945	2945	0
436	20240325	125000	76118465	2945	2945	2945	2945	0
437	20240325	124900	76118465	2945	2945	2945	2945	0
438	20240325	124800	76118465	2945	2945	2945	2945	0
439	20240325	124700	76118465	2945	2945	2945	2945	403
440	20240325	124600	74931630	2945	2945	2945	2945	0
441	20240325	124500	74931630	2945	2945	2945	2945	13
442	20240325	124400	74893345	2950	2950	2950	2950	11
443	20240325	124300	74860895	2950	2950	2950	2950	0
444	20240325	124200	74860895	2950	2950	2950	2950	0
445	20240325	124100	74860895	2950	2945	2950	2945	15
446	20240325	124000	74816700	2945	2945	2945	2945	0
447	20240325	123900	74816700	2945	2945	2945	2945	0
448	20240325	123800	74816700	2945	2945	2945	2945	0
449	20240325	123700	74816700	2945	2945	2945	2945	0
450	20240325	123600	74816700	2945	2945	2945	2945	0
451	20240325	123500	74816700	2945	2945	2945	2945	0
452	20240325	123400	74816700	2945	2945	2945	2945	231
453	20240325	123300	74136405	2945	2945	2945	2945	50
454	20240325	123200	73989155	2945	2945	2945	2945	0
455	20240325	123100	73989155	2945	2945	2945	2945	0
456	20240325	123000	73989155	2945	2945	2945	2945	0
457	20240325	122900	73989155	2945	2945	2945	2945	0
458	20240325	122800	73989155	2945	2945	2945	2945	0
459	20240325	122700	73989155	2945	2945	2945	2945	0
460	20240325	122600	73989155	2945	2945	2945	2945	0
461	20240325	122500	73989155	2945	2945	2945	2945	0
462	20240325	122400	73989155	2945	2945	2945	2945	3
463	20240325	122300	73980320	2945	2945	2945	2945	0
464	20240325	122200	73980320	2945	2945	2945	2945	1
465	20240325	122100	73977375	2945	2945	2945	2945	0
466	20240325	122000	73977375	2945	2945	2945	2945	5
467	20240325	121900	73962650	2945	2945	2945	2945	0
468	20240325	121800	73962650	2945	2945	2945	2945	87
469	20240325	121700	73706435	2945	2945	2945	2945	428
470	20240325	121600	72445975	2940	2940	2940	2940	387
471	20240325	121500	71308195	2945	2945	2945	2945	0
472	20240325	121400	71308195	2945	2945	2945	2945	0
473	20240325	121300	71308195	2945	2945	2945	2945	0
474	20240325	121200	71308195	2945	2945	2945	2945	10
475	20240325	121100	71278745	2945	2945	2945	2945	2
476	20240325	121000	71272855	2950	2950	2950	2950	0
477	20240325	120900	71272855	2950	2950	2950	2950	0
478	20240325	120800	71272855	2950	2950	2950	2950	0
479	20240325	120700	71272855	2950	2950	2950	2950	0
480	20240325	120600	71272855	2950	2950	2950	2950	100
481	20240325	120500	70977855	2950	2950	2950	2950	0
482	20240325	120400	70977855	2950	2945	2950	2940	835
483	20240325	120300	68519280	2950	2950	2950	2950	0
484	20240325	120200	68519280	2950	2950	2950	2950	20
485	20240325	120100	68460280	2950	2950	2950	2950	20
486	20240325	120000	68401280	2950	2950	2950	2950	4
487	20240325	115900	68389480	2950	2950	2950	2950	15
488	20240325	115800	68345230	2950	2950	2950	2950	0
489	20240325	115700	68345230	2950	2950	2950	2950	0
490	20240325	115600	68345230	2950	2950	2950	2950	0
491	20240325	115500	68345230	2950	2945	2950	2945	5
492	20240325	115400	68330485	2950	2950	2950	2950	1
493	20240325	115300	68327535	2945	2945	2945	2945	1000
494	20240325	115200	65382535	2950	2950	2950	2950	0
495	20240325	115100	65382535	2950	2950	2950	2950	0
496	20240325	115000	65382535	2950	2950	2950	2950	0
497	20240325	114900	65382535	2950	2950	2950	2950	0
498	20240325	114800	65382535	2950	2950	2950	2950	0
499	20240325	114700	65382535	2950	2950	2950	2950	0
500	20240325	114600	65382535	2950	2950	2950	2950	0
501	20240325	114500	65382535	2950	2950	2950	2950	2
502	20240325	114400	65376635	2950	2950	2950	2950	0
503	20240325	114300	65376635	2950	2950	2950	2950	0
504	20240325	114200	65376635	2950	2950	2950	2950	0
505	20240325	114100	65376635	2950	2950	2950	2950	1
506	20240325	114000	65373685	2950	2950	2950	2950	0
507	20240325	113900	65373685	2950	2950	2950	2950	50
508	20240325	113800	65226185	2950	2950	2950	2950	0
509	20240325	113700	65226185	2950	2950	2950	2950	0
510	20240325	113600	65226185	2950	2950	2950	2950	0
511	20240325	113500	65226185	2950	2950	2950	2950	1
512	20240325	113400	65223235	2945	2945	2945	2945	0
513	20240325	113300	65223235	2945	2945	2945	2945	0
514	20240325	113200	65223235	2945	2945	2945	2945	24
515	20240325	113100	65152555	2945	2945	2945	2945	0
516	20240325	113000	65152555	2945	2945	2945	2945	0
517	20240325	112900	65152555	2945	2945	2945	2945	0
518	20240325	112800	65152555	2945	2945	2945	2945	0
519	20240325	112700	65152555	2945	2950	2950	2945	150
520	20240325	112600	64710455	2950	2950	2950	2950	200
521	20240325	112500	64120455	2955	2955	2955	2955	17
522	20240325	112400	64070220	2960	2955	2960	2950	203
523	20240325	112300	63471250	2960	2960	2960	2960	0
524	20240325	112200	63471250	2960	2960	2960	2960	0
525	20240325	112100	63471250	2960	2960	2960	2960	30
526	20240325	112000	63382450	2960	2960	2960	2960	0
527	20240325	111900	63382450	2960	2960	2960	2960	17
528	20240325	111800	63332130	2960	2960	2960	2960	0
529	20240325	111700	63332130	2960	2955	2960	2955	6
530	20240325	111600	63314375	2960	2960	2960	2960	1
531	20240325	111500	63311415	2960	2960	2960	2960	300
532	20240325	111400	62423415	2955	2955	2955	2955	0
533	20240325	111300	62423415	2955	2955	2955	2955	0
534	20240325	111200	62423415	2955	2955	2955	2955	0
535	20240325	111100	62423415	2955	2955	2955	2955	0
536	20240325	111000	62423415	2955	2955	2955	2955	0
537	20240325	110900	62423415	2955	2960	2960	2955	2420
538	20240325	110800	55260275	2955	2955	2955	2955	0
539	20240325	110700	55260275	2955	2955	2955	2955	0
540	20240325	110600	55260275	2955	2955	2955	2955	0
541	20240325	110500	55260275	2955	2955	2955	2955	103
542	20240325	110400	54955910	2960	2960	2960	2960	0
543	20240325	110300	54955910	2960	2960	2960	2960	0
544	20240325	110200	54955910	2960	2960	2960	2960	0
545	20240325	110100	54955910	2960	2960	2960	2960	0
546	20240325	110000	54955910	2960	2960	2960	2960	0
547	20240325	105900	54955910	2960	2960	2960	2960	0
548	20240325	105800	54955910	2960	2960	2960	2960	0
549	20240325	105700	54955910	2960	2960	2960	2960	464
550	20240325	105600	53582470	2955	2955	2955	2955	0
551	20240325	105500	53582470	2955	2955	2955	2955	1
552	20240325	105400	53579515	2950	2950	2950	2950	0
553	20240325	105300	53579515	2950	2950	2950	2950	0
554	20240325	105200	53579515	2950	2950	2950	2950	100
555	20240325	105100	53284515	2960	2960	2960	2960	10
556	20240325	105000	53254915	2950	2950	2950	2950	552
557	20240325	104900	51626515	2955	2955	2955	2955	1105
558	20240325	104800	48361240	2955	2955	2955	2955	0
559	20240325	104700	48361240	2955	2955	2955	2955	0
560	20240325	104600	48361240	2955	2955	2955	2955	0
561	20240325	104500	48361240	2955	2955	2955	2955	0
562	20240325	104400	48361240	2955	2955	2955	2955	0
563	20240325	104300	48361240	2955	2955	2955	2955	0
564	20240325	104200	48361240	2955	2955	2955	2955	251
565	20240325	104100	47619535	2955	2955	2955	2955	2
566	20240325	104000	47613625	2955	2955	2955	2955	17
567	20240325	103900	47563390	2955	2955	2955	2955	0
568	20240325	103800	47563390	2955	2955	2955	2955	0
569	20240325	103700	47563390	2955	2955	2955	2955	0
570	20240325	103600	47563390	2955	2955	2955	2955	1
571	20240325	103500	47560435	2955	2955	2955	2955	0
572	20240325	103400	47560435	2955	2955	2955	2955	1
573	20240325	103300	47557480	2955	2955	2955	2955	0
574	20240325	103200	47557480	2955	2955	2955	2955	0
575	20240325	103100	47557480	2955	2955	2955	2955	0
576	20240325	103000	47557480	2955	2955	2955	2955	0
577	20240325	102900	47557480	2955	2955	2955	2955	0
578	20240325	102800	47557480	2955	2955	2955	2955	0
579	20240325	102700	47557480	2955	2955	2955	2955	0
580	20240325	102600	47557480	2955	2945	2955	2945	282
581	20240325	102500	46726960	2950	2950	2950	2950	321
582	20240325	102400	45780010	2955	2955	2955	2955	0
583	20240325	102300	45780010	2955	2955	2955	2955	0
584	20240325	102200	45780010	2955	2955	2955	2955	0
585	20240325	102100	45780010	2955	2955	2955	2955	0
586	20240325	102000	45780010	2955	2955	2955	2955	10
587	20240325	101900	45750460	2955	2955	2955	2955	0
588	20240325	101800	45750460	2955	2955	2955	2945	3521
589	20240325	101700	35373965	2955	2955	2955	2955	26
590	20240325	101600	35297135	2955	2955	2955	2955	0
591	20240325	101500	35297135	2955	2960	2960	2955	49
592	20240325	101400	35152335	2955	2955	2955	2955	0
593	20240325	101300	35152335	2955	2955	2955	2955	10
594	20240325	101200	35122785	2955	2950	2955	2950	26
595	20240325	101100	35046015	2955	2955	2955	2955	189
596	20240325	101000	34487520	2955	2955	2955	2955	2
597	20240325	100900	34481610	2955	2955	2955	2955	6
598	20240325	100800	34463880	2955	2955	2955	2955	3
599	20240325	100700	34455015	2960	2955	2960	2955	20
600	20240325	100600	34395890	2955	2955	2955	2950	21
601	20240325	100500	34333850	2955	2955	2955	2955	0
602	20240325	100400	34333850	2955	2955	2955	2955	1
603	20240325	100300	34330895	2955	2955	2955	2955	4
604	20240325	100200	34319075	2955	2955	2955	2955	19
605	20240325	100100	34262930	2955	2955	2955	2955	9
606	20240325	100000	34236335	2955	2950	2955	2950	408
607	20240325	095900	33032695	2955	2955	2955	2955	100
608	20240325	095800	32737195	2955	2955	2955	2955	16
609	20240325	095700	32689915	2955	2955	2955	2955	0
610	20240325	095600	32689915	2955	2955	2955	2955	1
611	20240325	095500	32686960	2955	2955	2955	2955	21
612	20240325	095400	32624905	2955	2955	2955	2955	6
613	20240325	095300	32607175	2955	2955	2955	2955	18
614	20240325	095200	32553985	2955	2955	2955	2955	10
615	20240325	095100	32524435	2955	2955	2955	2955	33
616	20240325	095000	32426920	2955	2955	2955	2955	0
617	20240325	094900	32426920	2955	2955	2955	2955	339
618	20240325	094800	31425175	2960	2960	2960	2960	0
619	20240325	094700	31425175	2960	2960	2960	2960	0
620	20240325	094600	31425175	2960	2960	2960	2960	0
621	20240325	094500	31425175	2960	2960	2960	2960	0
622	20240325	094400	31425175	2960	2960	2960	2960	1000
623	20240325	094300	28465175	2945	2945	2945	2945	0
624	20240325	094200	28465175	2945	2945	2945	2945	0
625	20240325	094100	28465175	2945	2945	2945	2945	0
626	20240325	094000	28465175	2945	2945	2945	2945	0
627	20240325	093900	28465175	2945	2945	2945	2945	0
628	20240325	093800	28465175	2945	2945	2945	2945	0
629	20240325	093700	28465175	2945	2945	2945	2945	2
630	20240325	093600	28459285	2945	2945	2945	2945	73
631	20240325	093500	28244300	2945	2945	2945	2945	0
632	20240325	093400	28244300	2945	2945	2945	2945	0
633	20240325	093300	28244300	2945	2955	2955	2945	1344
634	20240325	093200	24281965	2955	2955	2955	2955	0
635	20240325	093100	24281965	2955	2955	2955	2955	0
636	20240325	093000	24281965	2955	2955	2955	2955	13
637	20240325	092900	24243550	2955	2950	2955	2950	562
638	20240325	092800	22585350	2955	2955	2955	2955	100
639	20240325	092700	22289850	2960	2955	2960	2955	1245
640	20240325	092600	18610855	2960	2960	2960	2960	392
641	20240325	092500	17450535	2960	2960	2960	2960	0
642	20240325	092400	17450535	2960	2960	2960	2960	351
643	20240325	092300	16411575	2960	2960	2960	2960	0
644	20240325	092200	16411575	2960	2960	2960	2960	10
645	20240325	092100	16381975	2960	2960	2960	2960	0
646	20240325	092000	16381975	2960	2960	2960	2960	1
647	20240325	091900	16379015	2955	2955	2955	2955	0
648	20240325	091800	16379015	2955	2955	2955	2955	0
649	20240325	091700	16379015	2955	2960	2960	2955	1317
650	20240325	091600	12486340	2965	2965	2965	2965	0
651	20240325	091500	12486340	2965	2965	2965	2965	33
652	20240325	091400	12388495	2970	2970	2970	2970	0
653	20240325	091300	12388495	2970	2965	2970	2965	15
654	20240325	091200	12343965	2970	2970	2970	2970	1
655	20240325	091100	12340995	2970	2970	2970	2970	0
656	20240325	091000	12340995	2970	2970	2970	2970	0
657	20240325	090900	12340995	2970	2970	2970	2970	8
658	20240325	090800	12317235	2975	2985	2985	2975	17
659	20240325	090700	12266560	2985	2985	2985	2985	7
660	20240325	090600	12245665	2985	2985	2985	2985	21
661	20240325	090500	12182980	2985	2985	2985	2985	13
662	20240325	090400	12144175	2960	2975	2975	2960	123
663	20240325	090300	11780040	2975	2960	2975	2955	2951
664	20240325	090200	3045820	2975	2975	2975	2975	165
665	20240325	090100	2554945	2965	2965	2965	2965	55
666	20240325	090000	2391870	2965	2990	2995	2965	801