KissMeData/100130/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194600	158601595	2950	2950	2950	2950	6012
3	20240326	194500	158601595	2950	2950	2950	2950	0
4	20240326	194400	158601595	2950	2950	2950	2950	0
5	20240326	194300	158601595	2950	2950	2950	2950	0
6	20240326	194200	158601595	2950	2950	2950	2950	0
7	20240326	194100	158601595	2950	2950	2950	2950	0
8	20240326	194000	158601595	2950	2950	2950	2950	0
9	20240326	193900	158601595	2950	2950	2950	2950	0
10	20240326	193800	158601595	2950	2950	2950	2950	0
11	20240326	193700	158601595	2950	2950	2950	2950	0
12	20240326	193600	158601595	2950	2950	2950	2950	0
13	20240326	193500	158601595	2950	2950	2950	2950	0
14	20240326	193400	158601595	2950	2950	2950	2950	0
15	20240326	193300	158601595	2950	2950	2950	2950	0
16	20240326	193200	158601595	2950	2950	2950	2950	0
17	20240326	193100	158601595	2950	2950	2950	2950	0
18	20240326	193000	158601595	2950	2950	2950	2950	0
19	20240326	192900	158601595	2950	2950	2950	2950	0
20	20240326	192800	158601595	2950	2950	2950	2950	0
21	20240326	192700	158601595	2950	2950	2950	2950	0
22	20240326	192600	158601595	2950	2950	2950	2950	0
23	20240326	192500	158601595	2950	2950	2950	2950	0
24	20240326	192400	158601595	2950	2950	2950	2950	0
25	20240326	192300	158601595	2950	2950	2950	2950	0
26	20240326	192200	158601595	2950	2950	2950	2950	0
27	20240326	192100	158601595	2950	2950	2950	2950	0
28	20240326	192000	158601595	2950	2950	2950	2950	0
29	20240326	191900	158601595	2950	2950	2950	2950	0
30	20240326	191800	158601595	2950	2950	2950	2950	0
31	20240326	191700	158601595	2950	2950	2950	2950	0
32	20240326	191600	158601595	2950	2950	2950	2950	6012
33	20240326	191500	158601595	2950	2950	2950	2950	0
34	20240326	191400	158601595	2950	2950	2950	2950	0
35	20240326	191300	158601595	2950	2950	2950	2950	0
36	20240326	191200	158601595	2950	2950	2950	2950	0
37	20240326	191100	158601595	2950	2950	2950	2950	0
38	20240326	191000	158601595	2950	2950	2950	2950	0
39	20240326	190900	158601595	2950	2950	2950	2950	0
40	20240326	190800	158601595	2950	2950	2950	2950	0
41	20240326	190700	158601595	2950	2950	2950	2950	0
42	20240326	190600	158601595	2950	2950	2950	2950	0
43	20240326	190500	158601595	2950	2950	2950	2950	0
44	20240326	190400	158601595	2950	2950	2950	2950	0
45	20240326	190300	158601595	2950	2950	2950	2950	0
46	20240326	190200	158601595	2950	2950	2950	2950	0
47	20240326	190100	158601595	2950	2950	2950	2950	0
48	20240326	190000	158601595	2950	2950	2950	2950	0
49	20240326	185900	158601595	2950	2950	2950	2950	0
50	20240326	185800	158601595	2950	2950	2950	2950	0
51	20240326	185700	158601595	2950	2950	2950	2950	0
52	20240326	185600	158601595	2950	2950	2950	2950	0
53	20240326	185500	158601595	2950	2950	2950	2950	0
54	20240326	185400	158601595	2950	2950	2950	2950	0
55	20240326	185300	158601595	2950	2950	2950	2950	0
56	20240326	185200	158601595	2950	2950	2950	2950	0
57	20240326	185100	158601595	2950	2950	2950	2950	0
58	20240326	185000	158601595	2950	2950	2950	2950	0
59	20240326	184900	158601595	2950	2950	2950	2950	0
60	20240326	184800	158601595	2950	2950	2950	2950	0
61	20240326	184700	158601595	2950	2950	2950	2950	0
62	20240326	184600	158601595	2950	2950	2950	2950	6012
63	20240326	184500	158601595	2950	2950	2950	2950	0
64	20240326	184400	158601595	2950	2950	2950	2950	0
65	20240326	184300	158601595	2950	2950	2950	2950	0
66	20240326	184200	158601595	2950	2950	2950	2950	0
67	20240326	184100	158601595	2950	2950	2950	2950	0
68	20240326	184000	158601595	2950	2950	2950	2950	0
69	20240326	183900	158601595	2950	2950	2950	2950	0
70	20240326	183800	158601595	2950	2950	2950	2950	0
71	20240326	183700	158601595	2950	2950	2950	2950	0
72	20240326	183600	158601595	2950	2950	2950	2950	0
73	20240326	183500	158601595	2950	2950	2950	2950	0
74	20240326	183400	158601595	2950	2950	2950	2950	0
75	20240326	183300	158601595	2950	2950	2950	2950	0
76	20240326	183200	158601595	2950	2950	2950	2950	0
77	20240326	183100	158601595	2950	2950	2950	2950	0
78	20240326	183000	158601595	2950	2950	2950	2950	0
79	20240326	182900	158601595	2950	2950	2950	2950	0
80	20240326	182800	158601595	2950	2950	2950	2950	0
81	20240326	182700	158601595	2950	2950	2950	2950	0
82	20240326	182600	158601595	2950	2950	2950	2950	0
83	20240326	182500	158601595	2950	2950	2950	2950	0
84	20240326	182400	158601595	2950	2950	2950	2950	0
85	20240326	182300	158601595	2950	2950	2950	2950	0
86	20240326	182200	158601595	2950	2950	2950	2950	0
87	20240326	182100	158601595	2950	2950	2950	2950	0
88	20240326	182000	158601595	2950	2950	2950	2950	0
89	20240326	181900	158601595	2950	2950	2950	2950	0
90	20240326	181800	158601595	2950	2950	2950	2950	0
91	20240326	181700	158601595	2950	2950	2950	2950	0
92	20240326	181600	158601595	2950	2950	2950	2950	6012
93	20240326	181500	158601595	2950	2950	2950	2950	0
94	20240326	181400	158601595	2950	2950	2950	2950	0
95	20240326	181300	158601595	2950	2950	2950	2950	0
96	20240326	181200	158601595	2950	2950	2950	2950	0
97	20240326	181100	158601595	2950	2950	2950	2950	0
98	20240326	181000	158601595	2950	2950	2950	2950	0
99	20240326	180900	158601595	2950	2950	2950	2950	0
100	20240326	180800	158601595	2950	2950	2950	2950	0
101	20240326	180700	158601595	2950	2950	2950	2950	0
102	20240326	180600	158601595	2950	2950	2950	2950	0
103	20240326	180500	158601595	2950	2950	2950	2950	0
104	20240326	180400	158601595	2950	2950	2950	2950	0
105	20240326	180300	158601595	2950	2950	2950	2950	0
106	20240326	180200	158601595	2950	2950	2950	2950	0
107	20240326	180100	158601595	2950	2950	2950	2950	0
108	20240326	180000	158601595	2950	2950	2950	2950	0
109	20240326	175900	158601595	2950	2950	2950	2950	0
110	20240326	175800	158601595	2950	2950	2950	2950	0
111	20240326	175700	158601595	2950	2950	2950	2950	0
112	20240326	175600	158601595	2950	2950	2950	2950	0
113	20240326	175500	158601595	2950	2950	2950	2950	0
114	20240326	175400	158601595	2950	2950	2950	2950	0
115	20240326	175300	158601595	2950	2950	2950	2950	0
116	20240326	175200	158601595	2950	2950	2950	2950	0
117	20240326	175100	158601595	2950	2950	2950	2950	0
118	20240326	175000	158601595	2950	2950	2950	2950	0
119	20240326	174900	158601595	2950	2950	2950	2950	0
120	20240326	174800	158601595	2950	2950	2950	2950	0
121	20240326	174700	158601595	2950	2950	2950	2950	0
122	20240326	174600	158601595	2950	2950	2950	2950	6012
123	20240326	174500	158601595	2950	2950	2950	2950	0
124	20240326	174400	158601595	2950	2950	2950	2950	0
125	20240326	174300	158601595	2950	2950	2950	2950	0
126	20240326	174200	158601595	2950	2950	2950	2950	0
127	20240326	174100	158601595	2950	2950	2950	2950	0
128	20240326	174000	158601595	2950	2950	2950	2950	0
129	20240326	173900	158601595	2950	2950	2950	2950	0
130	20240326	173800	158601595	2950	2950	2950	2950	0
131	20240326	173700	158601595	2950	2950	2950	2950	0
132	20240326	173600	158601595	2950	2950	2950	2950	0
133	20240326	173500	158601595	2950	2950	2950	2950	0
134	20240326	173400	158601595	2950	2950	2950	2950	0
135	20240326	173300	158601595	2950	2950	2950	2950	0
136	20240326	173200	158601595	2950	2950	2950	2950	0
137	20240326	173100	158601595	2950	2950	2950	2950	0
138	20240326	173000	158601595	2950	2950	2950	2950	0
139	20240326	172900	158601595	2950	2950	2950	2950	0
140	20240326	172800	158601595	2950	2950	2950	2950	0
141	20240326	172700	158601595	2950	2950	2950	2950	0
142	20240326	172600	158601595	2950	2950	2950	2950	0
143	20240326	172500	158601595	2950	2950	2950	2950	0
144	20240326	172400	158601595	2950	2950	2950	2950	0
145	20240326	172300	158601595	2950	2950	2950	2950	0
146	20240326	172200	158601595	2950	2950	2950	2950	0
147	20240326	172100	158601595	2950	2950	2950	2950	0
148	20240326	172000	158601595	2950	2950	2950	2950	0
149	20240326	171900	158601595	2950	2950	2950	2950	0
150	20240326	171800	158601595	2950	2950	2950	2950	0
151	20240326	171700	158601595	2950	2950	2950	2950	0
152	20240326	171600	158601595	2950	2950	2950	2950	6012
153	20240326	171500	158601595	2950	2950	2950	2950	0
154	20240326	171400	158601595	2950	2950	2950	2950	0
155	20240326	171300	158601595	2950	2950	2950	2950	0
156	20240326	171200	158601595	2950	2950	2950	2950	0
157	20240326	171100	158601595	2950	2950	2950	2950	0
158	20240326	171000	158601595	2950	2950	2950	2950	0
159	20240326	170900	158601595	2950	2950	2950	2950	0
160	20240326	170800	158601595	2950	2950	2950	2950	0
161	20240326	170700	158601595	2950	2950	2950	2950	0
162	20240326	170600	158601595	2950	2950	2950	2950	0
163	20240326	170500	158601595	2950	2950	2950	2950	0
164	20240326	170400	158601595	2950	2950	2950	2950	0
165	20240326	170300	158601595	2950	2950	2950	2950	0
166	20240326	170200	158601595	2950	2950	2950	2950	0
167	20240326	170100	158601595	2950	2950	2950	2950	0
168	20240326	170000	158601595	2950	2950	2950	2950	0
169	20240326	165900	158601595	2950	2950	2950	2950	0
170	20240326	165800	158601595	2950	2950	2950	2950	0
171	20240326	165700	158601595	2950	2950	2950	2950	0
172	20240326	165600	158601595	2950	2950	2950	2950	0
173	20240326	165500	158601595	2950	2950	2950	2950	0
174	20240326	165400	158601595	2950	2950	2950	2950	0
175	20240326	165300	158601595	2950	2950	2950	2950	0
176	20240326	165200	158601595	2950	2950	2950	2950	0
177	20240326	165100	158601595	2950	2950	2950	2950	0
178	20240326	165000	158601595	2950	2950	2950	2950	0
179	20240326	164900	158601595	2950	2950	2950	2950	0
180	20240326	164800	158601595	2950	2950	2950	2950	0
181	20240326	164700	158601595	2950	2950	2950	2950	0
182	20240326	164600	158601595	2950	2950	2950	2950	6012
183	20240326	164500	158601595	2950	2950	2950	2950	0
184	20240326	164400	158601595	2950	2950	2950	2950	0
185	20240326	164300	158601595	2950	2950	2950	2950	0
186	20240326	164200	158601595	2950	2950	2950	2950	0
187	20240326	164100	158601595	2950	2950	2950	2950	0
188	20240326	164000	158601595	2950	2950	2950	2950	0
189	20240326	163900	158601595	2950	2950	2950	2950	0
190	20240326	163800	158601595	2950	2950	2950	2950	0
191	20240326	163700	158601595	2950	2950	2950	2950	0
192	20240326	163600	158601595	2950	2950	2950	2950	0
193	20240326	163500	158601595	2950	2950	2950	2950	0
194	20240326	163400	158601595	2950	2950	2950	2950	0
195	20240326	163300	158601595	2950	2950	2950	2950	0
196	20240326	163200	158601595	2950	2950	2950	2950	0
197	20240326	163100	158601595	2950	2950	2950	2950	0
198	20240326	163000	158601595	2950	2950	2950	2950	0
199	20240326	162900	158601595	2950	2950	2950	2950	0
200	20240326	162800	158601595	2950	2950	2950	2950	0
201	20240326	162700	158601595	2950	2950	2950	2950	0
202	20240326	162600	158601595	2950	2950	2950	2950	0
203	20240326	162500	158601595	2950	2950	2950	2950	0
204	20240326	162400	158601595	2950	2950	2950	2950	0
205	20240326	162300	158601595	2950	2950	2950	2950	0
206	20240326	162200	158601595	2950	2950	2950	2950	0
207	20240326	162100	158601595	2950	2950	2950	2950	0
208	20240326	162000	158601595	2950	2950	2950	2950	0
209	20240326	161900	158601595	2950	2950	2950	2950	0
210	20240326	161800	158601595	2950	2950	2950	2950	0
211	20240326	161700	158601595	2950	2950	2950	2950	0
212	20240326	161600	158601595	2950	2950	2950	2950	6012
213	20240326	161500	158601595	2950	2950	2950	2950	0
214	20240326	161400	158601595	2950	2950	2950	2950	0
215	20240326	161300	158601595	2950	2950	2950	2950	0
216	20240326	161200	158601595	2950	2950	2950	2950	0
217	20240326	161100	158601595	2950	2950	2950	2950	0
218	20240326	161000	158601595	2950	2950	2950	2950	0
219	20240326	160900	158601595	2950	2950	2950	2950	0
220	20240326	160800	158601595	2950	2950	2950	2950	0
221	20240326	160700	158601595	2950	2950	2950	2950	0
222	20240326	160600	158601595	2950	2950	2950	2950	0
223	20240326	160500	158601595	2950	2950	2950	2950	0
224	20240326	160400	158601595	2950	2950	2950	2950	0
225	20240326	160300	158601595	2950	2950	2950	2950	0
226	20240326	160200	158601595	2950	2950	2950	2950	0
227	20240326	160100	158601595	2950	2950	2950	2950	0
228	20240326	160000	158601595	2950	2950	2950	2950	0
229	20240326	155900	158601595	2950	2950	2950	2950	0
230	20240326	155800	158601595	2950	2950	2950	2950	0
231	20240326	155700	158601595	2950	2950	2950	2950	0
232	20240326	155600	158601595	2950	2950	2950	2950	0
233	20240326	155500	158601595	2950	2950	2950	2950	0
234	20240326	155400	158601595	2950	2950	2950	2950	0
235	20240326	155300	158601595	2950	2950	2950	2950	0
236	20240326	155200	158601595	2950	2950	2950	2950	0
237	20240326	155100	158601595	2950	2950	2950	2950	0
238	20240326	155000	158601595	2950	2950	2950	2950	0
239	20240326	154900	158601595	2950	2950	2950	2950	0
240	20240326	154800	158601595	2950	2950	2950	2950	0
241	20240326	154700	158601595	2950	2950	2950	2950	0
242	20240326	154600	158601595	2950	2950	2950	2950	6012
243	20240326	154500	158601595	2950	2950	2950	2950	0
244	20240326	154400	158601595	2950	2950	2950	2950	0
245	20240326	154300	158601595	2950	2950	2950	2950	0
246	20240326	154200	158601595	2950	2950	2950	2950	0
247	20240326	154100	158601595	2950	2950	2950	2950	0
248	20240326	154000	158601595	2950	2950	2950	2950	0
249	20240326	153900	158601595	2950	2950	2950	2950	0
250	20240326	153800	158601595	2950	2950	2950	2950	0
251	20240326	153700	158601595	2950	2950	2950	2950	0
252	20240326	153600	158601595	2950	2950	2950	2950	0
253	20240326	153500	158601595	2950	2950	2950	2950	0
254	20240326	153400	158601595	2950	2950	2950	2950	0
255	20240326	153300	158601595	2950	2950	2950	2950	0
256	20240326	153200	158601595	2950	2950	2950	2950	0
257	20240326	153100	158601595	2950	2950	2950	2950	0
258	20240326	153000	158601595	2950	2950	2950	2950	6012
259	20240326	152900	140866195	2950	2950	2950	2950	0
260	20240326	152800	140866195	2950	2950	2950	2950	0
261	20240326	152700	140866195	2950	2950	2950	2950	0
262	20240326	152600	140866195	2950	2950	2950	2950	0
263	20240326	152500	140866195	2950	2950	2950	2950	0
264	20240326	152400	140866195	2950	2950	2950	2950	0
265	20240326	152300	140866195	2950	2950	2950	2950	0
266	20240326	152200	140866195	2950	2950	2950	2950	0
267	20240326	152100	140866195	2950	2950	2950	2950	0
268	20240326	152000	140866195	2950	2950	2950	2950	0
269	20240326	151900	140866195	2950	2950	2950	2950	273
270	20240326	151800	140060845	2950	2950	2950	2945	308
271	20240326	151700	139153560	2950	2945	2950	2945	23
272	20240326	151600	139085720	2945	2950	2950	2945	31
273	20240326	151500	138994420	2950	2950	2950	2950	1722
274	20240326	151400	133914520	2950	2950	2950	2950	85
275	20240326	151300	133663770	2950	2950	2950	2950	26
276	20240326	151200	133587070	2950	2945	2950	2945	21
277	20240326	151100	133525220	2945	2945	2945	2945	267
278	20240326	151000	132738905	2950	2950	2950	2945	932
279	20240326	150900	129993860	2950	2950	2950	2950	0
280	20240326	150800	129993860	2950	2950	2950	2950	17
281	20240326	150700	129943710	2950	2950	2950	2950	153
282	20240326	150600	129492360	2950	2950	2950	2950	0
283	20240326	150500	129492360	2950	2950	2950	2950	0
284	20240326	150400	129492360	2950	2950	2950	2950	27
285	20240326	150300	129412710	2950	2945	2950	2945	537
286	20240326	150200	127831060	2950	2950	2950	2950	4
287	20240326	150100	127819260	2950	2950	2950	2950	36
288	20240326	150000	127713060	2950	2950	2950	2950	4
289	20240326	145900	127701260	2950	2950	2950	2950	157
290	20240326	145800	127238110	2950	2950	2950	2950	0
291	20240326	145700	127238110	2950	2950	2950	2950	126
292	20240326	145600	126866410	2950	2950	2950	2950	18
293	20240326	145500	126813310	2950	2945	2950	2945	82
294	20240326	145400	126571570	2945	2945	2945	2945	31
295	20240326	145300	126480275	2945	2945	2945	2945	37
296	20240326	145200	126371310	2945	2945	2945	2945	181
297	20240326	145100	125838265	2950	2950	2950	2950	17
298	20240326	145000	125788115	2950	2950	2950	2950	0
299	20240326	144900	125788115	2950	2950	2950	2950	0
300	20240326	144800	125788115	2950	2950	2950	2950	0
301	20240326	144700	125788115	2950	2945	2950	2945	92
302	20240326	144600	125517130	2945	2945	2945	2945	142
303	20240326	144500	125098940	2945	2945	2945	2945	44
304	20240326	144400	124969360	2945	2950	2950	2945	28
305	20240326	144300	124886830	2950	2950	2950	2950	16
306	20240326	144200	124839630	2945	2950	2950	2945	184
307	20240326	144100	124297585	2945	2945	2945	2945	71
308	20240326	144000	124088490	2945	2945	2945	2945	23
309	20240326	143900	124020755	2945	2945	2945	2945	17
310	20240326	143800	123970690	2945	2945	2945	2945	26
311	20240326	143700	123894120	2945	2945	2945	2945	300
312	20240326	143600	123010620	2945	2945	2945	2945	72
313	20240326	143500	122798580	2945	2945	2945	2945	0
314	20240326	143400	122798580	2945	2945	2945	2945	10
315	20240326	143300	122769130	2945	2945	2945	2945	15
316	20240326	143200	122724955	2940	2940	2940	2940	0
317	20240326	143100	122724955	2940	2940	2940	2940	0
318	20240326	143000	122724955	2940	2940	2940	2940	92
319	20240326	142900	122454475	2945	2945	2945	2945	0
320	20240326	142800	122454475	2945	2945	2945	2945	0
321	20240326	142700	122454475	2945	2945	2945	2945	1
322	20240326	142600	122451530	2945	2945	2945	2945	67
323	20240326	142500	122254215	2945	2945	2945	2945	0
324	20240326	142400	122254215	2945	2945	2945	2945	0
325	20240326	142300	122254215	2945	2945	2945	2945	0
326	20240326	142200	122254215	2945	2945	2945	2945	9
327	20240326	142100	122227710	2945	2945	2945	2945	5
328	20240326	142000	122212985	2945	2945	2945	2945	0
329	20240326	141900	122212985	2945	2945	2945	2945	9
330	20240326	141800	122186480	2945	2945	2945	2945	0
331	20240326	141700	122186480	2945	2945	2945	2945	0
332	20240326	141600	122186480	2945	2945	2945	2945	1
333	20240326	141500	122183535	2945	2945	2945	2945	0
334	20240326	141400	122183535	2945	2945	2945	2945	22
335	20240326	141300	122118745	2945	2945	2945	2945	0
336	20240326	141200	122118745	2945	2945	2945	2945	0
337	20240326	141100	122118745	2945	2945	2945	2945	2
338	20240326	141000	122112855	2945	2945	2945	2945	0
339	20240326	140900	122112855	2945	2945	2945	2945	0
340	20240326	140800	122112855	2945	2945	2945	2945	0
341	20240326	140700	122112855	2945	2945	2945	2945	1
342	20240326	140600	122109910	2940	2940	2940	2940	1
343	20240326	140500	122106970	2940	2940	2940	2940	0
344	20240326	140400	122106970	2940	2940	2940	2940	0
345	20240326	140300	122106970	2940	2940	2940	2940	0
346	20240326	140200	122106970	2940	2940	2940	2940	50
347	20240326	140100	121959970	2940	2940	2940	2940	0
348	20240326	140000	121959970	2940	2945	2945	2940	107
349	20240326	135900	121645285	2945	2945	2945	2945	0
350	20240326	135800	121645285	2945	2945	2945	2945	0
351	20240326	135700	121645285	2945	2945	2945	2945	140
352	20240326	135600	121232985	2945	2945	2945	2945	40
353	20240326	135500	121115185	2940	2940	2940	2940	125
354	20240326	135400	120747685	2940	2940	2940	2940	0
355	20240326	135300	120747685	2940	2940	2940	2940	1
356	20240326	135200	120744745	2945	2945	2945	2945	0
357	20240326	135100	120744745	2945	2945	2945	2945	0
358	20240326	135000	120744745	2945	2945	2945	2945	0
359	20240326	134900	120744745	2945	2945	2945	2945	16
360	20240326	134800	120697625	2945	2945	2945	2945	0
361	20240326	134700	120697625	2945	2945	2945	2945	3
362	20240326	134600	120688790	2935	2935	2935	2935	0
363	20240326	134500	120688790	2935	2935	2935	2935	0
364	20240326	134400	120688790	2935	2935	2935	2935	0
365	20240326	134300	120688790	2935	2940	2940	2935	1000
366	20240326	134200	117751645	2945	2945	2945	2945	0
367	20240326	134100	117751645	2945	2945	2945	2945	0
368	20240326	134000	117751645	2945	2945	2945	2945	20
369	20240326	133900	117692745	2945	2945	2945	2945	30
370	20240326	133800	117604395	2945	2945	2945	2945	1
371	20240326	133700	117601450	2935	2935	2935	2935	0
372	20240326	133600	117601450	2935	2935	2935	2935	3
373	20240326	133500	117592645	2935	2935	2935	2935	0
374	20240326	133400	117592645	2935	2935	2935	2935	0
375	20240326	133300	117592645	2935	2935	2935	2935	0
376	20240326	133200	117592645	2935	2935	2935	2935	0
377	20240326	133100	117592645	2935	2935	2935	2935	0
378	20240326	133000	117592645	2935	2935	2935	2935	0
379	20240326	132900	117592645	2935	2945	2945	2935	411
380	20240326	132800	116384875	2945	2945	2945	2945	1
381	20240326	132700	116381930	2945	2945	2945	2945	0
382	20240326	132600	116381930	2945	2945	2945	2945	0
383	20240326	132500	116381930	2945	2945	2945	2945	0
384	20240326	132400	116381930	2945	2945	2945	2945	0
385	20240326	132300	116381930	2945	2945	2945	2945	0
386	20240326	132200	116381930	2945	2945	2945	2945	4
387	20240326	132100	116370150	2940	2940	2940	2940	3
388	20240326	132000	116361330	2940	2940	2940	2940	0
389	20240326	131900	116361330	2940	2940	2940	2940	0
390	20240326	131800	116361330	2940	2940	2940	2940	0
391	20240326	131700	116361330	2940	2940	2940	2940	0
392	20240326	131600	116361330	2940	2940	2940	2940	0
393	20240326	131500	116361330	2940	2940	2940	2940	0
394	20240326	131400	116361330	2940	2940	2940	2940	0
395	20240326	131300	116361330	2940	2940	2940	2940	0
396	20240326	131200	116361330	2940	2940	2940	2940	0
397	20240326	131100	116361330	2940	2940	2940	2940	0
398	20240326	131000	116361330	2940	2940	2940	2940	34
399	20240326	130900	116261370	2940	2940	2940	2940	4
400	20240326	130800	116249610	2940	2940	2940	2940	1
401	20240326	130700	116246670	2940	2940	2940	2940	3
402	20240326	130600	116237850	2940	2940	2940	2940	20
403	20240326	130500	116179050	2940	2940	2940	2940	20
404	20240326	130400	116120250	2945	2945	2945	2945	18
405	20240326	130300	116067240	2935	2935	2935	2935	0
406	20240326	130200	116067240	2935	2940	2940	2935	500
407	20240326	130100	114599655	2940	2945	2945	2940	748
408	20240326	130000	112400170	2950	2950	2950	2950	0
409	20240326	125900	112400170	2950	2950	2950	2950	0
410	20240326	125800	112400170	2950	2950	2950	2950	0
411	20240326	125700	112400170	2950	2950	2950	2950	0
412	20240326	125600	112400170	2950	2950	2950	2950	0
413	20240326	125500	112400170	2950	2950	2950	2950	0
414	20240326	125400	112400170	2950	2950	2950	2950	17
415	20240326	125300	112350020	2950	2950	2950	2950	0
416	20240326	125200	112350020	2950	2950	2950	2950	0
417	20240326	125100	112350020	2950	2950	2950	2950	8
418	20240326	125000	112326420	2940	2940	2940	2940	7
419	20240326	124900	112305840	2945	2945	2945	2945	1004
420	20240326	124800	109349060	2945	2945	2945	2945	0
421	20240326	124700	109349060	2945	2945	2945	2945	0
422	20240326	124600	109349060	2945	2945	2945	2945	3
423	20240326	124500	109340225	2945	2945	2945	2945	227
424	20240326	124400	108671710	2950	2950	2950	2950	0
425	20240326	124300	108671710	2950	2950	2950	2950	0
426	20240326	124200	108671710	2950	2950	2950	2950	0
427	20240326	124100	108671710	2950	2950	2950	2950	120
428	20240326	124000	108317710	2950	2950	2950	2950	19
429	20240326	123900	108261660	2950	2950	2950	2950	99
430	20240326	123800	107969610	2950	2950	2950	2950	0
431	20240326	123700	107969610	2950	2950	2950	2950	0
432	20240326	123600	107969610	2950	2950	2950	2950	10
433	20240326	123500	107940110	2950	2950	2950	2950	25
434	20240326	123400	107866360	2950	2950	2950	2950	0
435	20240326	123300	107866360	2950	2950	2950	2950	3
436	20240326	123200	107857510	2950	2950	2950	2950	0
437	20240326	123100	107857510	2950	2950	2950	2950	2551
438	20240326	123000	100332060	2945	2945	2945	2945	0
439	20240326	122900	100332060	2945	2945	2945	2945	0
440	20240326	122800	100332060	2945	2945	2945	2945	0
441	20240326	122700	100332060	2945	2945	2945	2945	0
442	20240326	122600	100332060	2945	2945	2945	2945	194
443	20240326	122500	99760730	2950	2950	2950	2950	0
444	20240326	122400	99760730	2950	2950	2950	2950	0
445	20240326	122300	99760730	2950	2950	2950	2950	0
446	20240326	122200	99760730	2950	2950	2950	2950	0
447	20240326	122100	99760730	2950	2950	2950	2950	0
448	20240326	122000	99760730	2950	2950	2950	2950	0
449	20240326	121900	99760730	2950	2950	2950	2950	0
450	20240326	121800	99760730	2950	2950	2950	2950	50
451	20240326	121700	99613230	2945	2950	2950	2945	8
452	20240326	121600	99589635	2950	2950	2950	2950	0
453	20240326	121500	99589635	2950	2950	2950	2950	0
454	20240326	121400	99589635	2950	2950	2950	2950	0
455	20240326	121300	99589635	2950	2950	2950	2950	0
456	20240326	121200	99589635	2950	2950	2950	2950	0
457	20240326	121100	99589635	2950	2950	2950	2950	0
458	20240326	121000	99589635	2950	2950	2950	2950	0
459	20240326	120900	99589635	2950	2950	2950	2950	0
460	20240326	120800	99589635	2950	2950	2950	2950	0
461	20240326	120700	99589635	2950	2950	2950	2950	0
462	20240326	120600	99589635	2950	2950	2950	2950	0
463	20240326	120500	99589635	2950	2950	2950	2950	1
464	20240326	120400	99586685	2945	2945	2945	2945	0
465	20240326	120300	99586685	2945	2945	2945	2945	0
466	20240326	120200	99586685	2945	2945	2945	2945	14
467	20240326	120100	99545455	2945	2945	2945	2945	0
468	20240326	120000	99545455	2945	2945	2945	2945	0
469	20240326	115900	99545455	2945	2945	2945	2945	505
470	20240326	115800	98058230	2950	2950	2950	2950	50
471	20240326	115700	97910730	2945	2945	2945	2945	0
472	20240326	115600	97910730	2945	2945	2945	2945	3
473	20240326	115500	97901895	2940	2940	2940	2940	0
474	20240326	115400	97901895	2940	2940	2940	2940	221
475	20240326	115300	97252155	2940	2940	2940	2940	300
476	20240326	115200	96370155	2940	2940	2940	2940	0
477	20240326	115100	96370155	2940	2935	2940	2935	72
478	20240326	115000	96158740	2940	2940	2940	2940	30
479	20240326	114900	96070540	2940	2940	2940	2940	0
480	20240326	114800	96070540	2940	2945	2945	2940	10
481	20240326	114700	96041135	2950	2950	2950	2950	0
482	20240326	114600	96041135	2950	2950	2950	2950	5
483	20240326	114500	96026385	2950	2950	2950	2950	15
484	20240326	114400	95982135	2950	2950	2950	2950	0
485	20240326	114300	95982135	2950	2950	2950	2950	338
486	20240326	114200	94985035	2950	2950	2950	2950	0
487	20240326	114100	94985035	2950	2950	2950	2950	0
488	20240326	114000	94985035	2950	2950	2950	2950	0
489	20240326	113900	94985035	2950	2950	2950	2950	10
490	20240326	113800	94955535	2935	2935	2935	2935	16
491	20240326	113700	94908575	2935	2935	2935	2935	84
492	20240326	113600	94662035	2950	2950	2950	2950	1
493	20240326	113500	94659085	2935	2935	2935	2935	1184
494	20240326	113400	91184045	2935	2935	2935	2935	816
495	20240326	113300	88789085	2935	2935	2935	2935	500
496	20240326	113200	87321585	2935	2935	2935	2935	0
497	20240326	113100	87321585	2935	2935	2935	2935	0
498	20240326	113000	87321585	2935	2935	2935	2935	225
499	20240326	112900	86661210	2935	2935	2935	2935	0
500	20240326	112800	86661210	2935	2950	2950	2935	1006
501	20240326	112700	83706435	2950	2950	2950	2950	20
502	20240326	112600	83647435	2950	2950	2950	2950	0
503	20240326	112500	83647435	2950	2950	2950	2950	8
504	20240326	112400	83623835	2950	2950	2950	2950	0
505	20240326	112300	83623835	2950	2950	2950	2950	67
506	20240326	112200	83426185	2950	2950	2950	2950	0
507	20240326	112100	83426185	2950	2950	2950	2950	0
508	20240326	112000	83426185	2950	2950	2950	2950	0
509	20240326	111900	83426185	2950	2935	2950	2935	51
510	20240326	111800	83276485	2935	2935	2935	2935	0
511	20240326	111700	83276485	2935	2935	2935	2935	1
512	20240326	111600	83273550	2935	2935	2935	2935	0
513	20240326	111500	83273550	2935	2940	2940	2935	1050
514	20240326	111400	80191110	2940	2940	2940	2940	1
515	20240326	111300	80188170	2940	2940	2940	2940	0
516	20240326	111200	80188170	2940	2940	2940	2940	1053
517	20240326	111100	77092350	2945	2945	2945	2945	150
518	20240326	111000	76650600	2945	2945	2945	2945	0
519	20240326	110900	76650600	2945	2945	2945	2945	0
520	20240326	110800	76650600	2945	2945	2945	2945	0
521	20240326	110700	76650600	2945	2945	2945	2945	0
522	20240326	110600	76650600	2945	2945	2945	2945	29
523	20240326	110500	76565195	2950	2950	2950	2950	0
524	20240326	110400	76565195	2950	2950	2950	2950	0
525	20240326	110300	76565195	2950	2950	2950	2950	0
526	20240326	110200	76565195	2950	2950	2950	2950	0
527	20240326	110100	76565195	2950	2950	2950	2950	63
528	20240326	110000	76379345	2955	2955	2955	2955	0
529	20240326	105900	76379345	2955	2955	2955	2955	70
530	20240326	105800	76172495	2955	2955	2955	2955	0
531	20240326	105700	76172495	2955	2955	2955	2955	0
532	20240326	105600	76172495	2955	2955	2955	2955	17
533	20240326	105500	76122260	2945	2945	2945	2945	10
534	20240326	105400	76092810	2945	2945	2945	2945	300
535	20240326	105300	75209310	2945	2945	2945	2945	0
536	20240326	105200	75209310	2945	2950	2950	2945	578
537	20240326	105100	73506540	2950	2950	2950	2950	576
538	20240326	105000	71807340	2950	2950	2950	2950	31
539	20240326	104900	71715890	2950	2950	2950	2950	0
540	20240326	104800	71715890	2950	2950	2950	2950	0
541	20240326	104700	71715890	2950	2950	2950	2950	0
542	20240326	104600	71715890	2950	2950	2950	2950	0
543	20240326	104500	71715890	2950	2950	2950	2950	21
544	20240326	104400	71653940	2950	2950	2950	2950	0
545	20240326	104300	71653940	2950	2950	2950	2950	0
546	20240326	104200	71653940	2950	2950	2950	2950	26
547	20240326	104100	71577240	2950	2950	2950	2950	0
548	20240326	104000	71577240	2950	2950	2950	2950	0
549	20240326	103900	71577240	2950	2950	2950	2950	0
550	20240326	103800	71577240	2950	2950	2950	2950	0
551	20240326	103700	71577240	2950	2950	2950	2950	0
552	20240326	103600	71577240	2950	2950	2950	2950	10
553	20240326	103500	71547740	2945	2945	2945	2945	0
554	20240326	103400	71547740	2945	2945	2945	2945	30
555	20240326	103300	71459390	2950	2950	2950	2950	33
556	20240326	103200	71362040	2945	2945	2945	2945	5
557	20240326	103100	71347315	2945	2950	2950	2945	5
558	20240326	103000	71332580	2950	2950	2950	2950	0
559	20240326	102900	71332580	2950	2950	2950	2950	0
560	20240326	102800	71332580	2950	2950	2950	2950	1
561	20240326	102700	71329630	2950	2950	2950	2950	10
562	20240326	102600	71300130	2950	2950	2950	2950	0
563	20240326	102500	71300130	2950	2950	2950	2950	350
564	20240326	102400	70267630	2950	2950	2950	2950	0
565	20240326	102300	70267630	2950	2950	2950	2950	0
566	20240326	102200	70267630	2950	2950	2950	2950	0
567	20240326	102100	70267630	2950	2950	2950	2950	0
568	20240326	102000	70267630	2950	2950	2950	2950	37
569	20240326	101900	70158480	2955	2955	2955	2955	0
570	20240326	101800	70158480	2955	2955	2955	2955	10
571	20240326	101700	70128930	2955	2955	2955	2955	7
572	20240326	101600	70108245	2945	2945	2945	2945	0
573	20240326	101500	70108245	2945	2945	2945	2945	1
574	20240326	101400	70105300	2945	2950	2950	2945	1118
575	20240326	101300	66807510	2955	2955	2955	2955	100
576	20240326	101200	66512010	2955	2950	2955	2950	22
577	20240326	101100	66447060	2955	2955	2955	2955	10
578	20240326	101000	66417510	2955	2955	2955	2955	0
579	20240326	100900	66417510	2955	2955	2955	2955	0
580	20240326	100800	66417510	2955	2955	2955	2955	46
581	20240326	100700	66281580	2955	2955	2955	2955	11
582	20240326	100600	66249075	2955	2955	2955	2955	0
583	20240326	100500	66249075	2955	2955	2955	2955	0
584	20240326	100400	66249075	2955	2955	2955	2955	0
585	20240326	100300	66249075	2955	2955	2955	2955	0
586	20240326	100200	66249075	2955	2940	2955	2940	3545
587	20240326	100100	55777790	2950	2950	2955	2945	3859
588	20240326	100000	44394190	2955	2955	2955	2955	1
589	20240326	095900	44391235	2955	2950	2955	2950	921
590	20240326	095800	41669725	2950	2950	2950	2950	813
591	20240326	095700	39271375	2950	2950	2950	2950	32
592	20240326	095600	39176975	2950	2950	2950	2950	20
593	20240326	095500	39117975	2950	2950	2950	2950	1
594	20240326	095400	39115025	2950	2950	2950	2950	1
595	20240326	095300	39112075	2950	2950	2950	2950	1
596	20240326	095200	39109125	2950	2950	2950	2950	3
597	20240326	095100	39100275	2935	2940	2940	2935	470
598	20240326	095000	37720735	2935	2935	2935	2935	0
599	20240326	094900	37720735	2935	2945	2945	2935	918
600	20240326	094800	35024445	2945	2945	2945	2945	691
601	20240326	094700	32989450	2950	2945	2950	2945	18
602	20240326	094600	32936400	2945	2945	2945	2945	62
603	20240326	094500	32753810	2945	2945	2945	2945	9
604	20240326	094400	32727305	2950	2950	2950	2950	1
605	20240326	094300	32724355	2945	2945	2945	2945	0
606	20240326	094200	32724355	2945	2950	2950	2945	3
607	20240326	094100	32715515	2940	2940	2940	2940	0
608	20240326	094000	32715515	2940	2940	2940	2940	0
609	20240326	093900	32715515	2940	2940	2940	2940	440
610	20240326	093800	31421915	2940	2940	2940	2940	300
611	20240326	093700	30539915	2940	2945	2945	2940	578
612	20240326	093600	28839930	2945	2945	2945	2945	50
613	20240326	093500	28692680	2945	2945	2945	2945	43
614	20240326	093400	28566045	2945	2950	2950	2945	64
615	20240326	093300	28377560	2950	2945	2950	2945	87
616	20240326	093200	28121340	2945	2945	2945	2945	33
617	20240326	093100	28024155	2945	2945	2945	2945	1
618	20240326	093000	28021210	2950	2940	2950	2940	120
619	20240326	092900	27667290	2940	2940	2945	2940	612
620	20240326	092800	25867960	2940	2940	2945	2940	2189
621	20240326	092700	19432215	2950	2950	2950	2950	10
622	20240326	092600	19402715	2945	2950	2950	2945	696
623	20240326	092500	17352700	2950	2950	2950	2950	30
624	20240326	092400	17264200	2950	2950	2950	2950	0
625	20240326	092300	17264200	2950	2950	2950	2950	10
626	20240326	092200	17234700	2945	2950	2950	2945	152
627	20240326	092100	16787010	2955	2955	2955	2955	5
628	20240326	092000	16772235	2955	2950	2955	2945	744
629	20240326	091900	14579720	2955	2955	2955	2955	0
630	20240326	091800	14579720	2955	2955	2955	2955	32
631	20240326	091700	14485160	2955	2955	2955	2955	0
632	20240326	091600	14485160	2955	2955	2955	2955	0
633	20240326	091500	14485160	2955	2955	2955	2950	37
634	20240326	091400	14375905	2955	2955	2955	2955	0
635	20240326	091300	14375905	2955	2960	2960	2955	8
636	20240326	091200	14352245	2945	2960	2960	2945	111
637	20240326	091100	14024930	2960	2950	2960	2950	925
638	20240326	091000	11293680	2950	2950	2950	2950	1
639	20240326	090900	11290730	2945	2945	2945	2945	7
640	20240326	090800	11270115	2945	2945	2945	2945	107
641	20240326	090700	10955000	2945	2945	2945	2945	2
642	20240326	090600	10949110	2940	2940	2940	2940	0
643	20240326	090500	10949110	2940	2940	2940	2940	200
644	20240326	090400	10361110	2940	2955	2955	2940	44
645	20240326	090300	10231470	2960	2960	2960	2960	24
646	20240326	090200	10160430	2960	2960	2960	2960	1
647	20240326	090100	10157470	2940	2940	2940	2940	0
648	20240326	090000	10157470	2940	2945	2970	2940	3449