KissMeData/011150/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185100	201511805	2705	2705	2705	2705	1232
3	20240328	185000	201511805	2705	2705	2705	2705	0
4	20240328	184900	201511805	2705	2705	2705	2705	0
5	20240328	184800	201511805	2705	2705	2705	2705	0
6	20240328	184700	201511805	2705	2705	2705	2705	0
7	20240328	184600	201511805	2705	2705	2705	2705	0
8	20240328	184500	201511805	2705	2705	2705	2705	0
9	20240328	184400	201511805	2705	2705	2705	2705	0
10	20240328	184300	201511805	2705	2705	2705	2705	0
11	20240328	184200	201511805	2705	2705	2705	2705	0
12	20240328	184100	201511805	2705	2705	2705	2705	0
13	20240328	184000	201511805	2705	2705	2705	2705	0
14	20240328	183900	201511805	2705	2705	2705	2705	0
15	20240328	183800	201511805	2705	2705	2705	2705	0
16	20240328	183700	201511805	2705	2705	2705	2705	0
17	20240328	183600	201511805	2705	2705	2705	2705	0
18	20240328	183500	201511805	2705	2705	2705	2705	0
19	20240328	183400	201511805	2705	2705	2705	2705	0
20	20240328	183300	201511805	2705	2705	2705	2705	0
21	20240328	183200	201511805	2705	2705	2705	2705	0
22	20240328	183100	201511805	2705	2705	2705	2705	0
23	20240328	183000	201511805	2705	2705	2705	2705	0
24	20240328	182900	201511805	2705	2705	2705	2705	0
25	20240328	182800	201511805	2705	2705	2705	2705	0
26	20240328	182700	201511805	2705	2705	2705	2705	0
27	20240328	182600	201511805	2705	2705	2705	2705	0
28	20240328	182500	201511805	2705	2705	2705	2705	0
29	20240328	182400	201511805	2705	2705	2705	2705	0
30	20240328	182300	201511805	2705	2705	2705	2705	0
31	20240328	182200	201511805	2705	2705	2705	2705	0
32	20240328	182100	201511805	2705	2705	2705	2705	1232
33	20240328	182000	201511805	2705	2705	2705	2705	0
34	20240328	181900	201511805	2705	2705	2705	2705	0
35	20240328	181800	201511805	2705	2705	2705	2705	0
36	20240328	181700	201511805	2705	2705	2705	2705	0
37	20240328	181600	201511805	2705	2705	2705	2705	0
38	20240328	181500	201511805	2705	2705	2705	2705	0
39	20240328	181400	201511805	2705	2705	2705	2705	0
40	20240328	181300	201511805	2705	2705	2705	2705	0
41	20240328	181200	201511805	2705	2705	2705	2705	0
42	20240328	181100	201511805	2705	2705	2705	2705	0
43	20240328	181000	201511805	2705	2705	2705	2705	0
44	20240328	180900	201511805	2705	2705	2705	2705	0
45	20240328	180800	201511805	2705	2705	2705	2705	0
46	20240328	180700	201511805	2705	2705	2705	2705	0
47	20240328	180600	201511805	2705	2705	2705	2705	0
48	20240328	180500	201511805	2705	2705	2705	2705	0
49	20240328	180400	201511805	2705	2705	2705	2705	0
50	20240328	180300	201511805	2705	2705	2705	2705	0
51	20240328	180200	201511805	2705	2705	2705	2705	0
52	20240328	180100	201511805	2705	2705	2705	2705	0
53	20240328	180000	201511805	2705	2705	2705	2705	0
54	20240328	175900	201511805	2705	2705	2705	2705	0
55	20240328	175800	201511805	2705	2705	2705	2705	0
56	20240328	175700	201511805	2705	2705	2705	2705	0
57	20240328	175600	201511805	2705	2705	2705	2705	0
58	20240328	175500	201511805	2705	2705	2705	2705	0
59	20240328	175400	201511805	2705	2705	2705	2705	0
60	20240328	175300	201511805	2705	2705	2705	2705	0
61	20240328	175200	201511805	2705	2705	2705	2705	0
62	20240328	175100	201511805	2705	2705	2705	2705	1232
63	20240328	175000	201511805	2705	2705	2705	2705	0
64	20240328	174900	201511805	2705	2705	2705	2705	0
65	20240328	174800	201511805	2705	2705	2705	2705	0
66	20240328	174700	201511805	2705	2705	2705	2705	0
67	20240328	174600	201511805	2705	2705	2705	2705	0
68	20240328	174500	201511805	2705	2705	2705	2705	0
69	20240328	174400	201511805	2705	2705	2705	2705	0
70	20240328	174300	201511805	2705	2705	2705	2705	0
71	20240328	174200	201511805	2705	2705	2705	2705	0
72	20240328	174100	201511805	2705	2705	2705	2705	0
73	20240328	174000	201511805	2705	2705	2705	2705	0
74	20240328	173900	201511805	2705	2705	2705	2705	0
75	20240328	173800	201511805	2705	2705	2705	2705	0
76	20240328	173700	201511805	2705	2705	2705	2705	0
77	20240328	173600	201511805	2705	2705	2705	2705	0
78	20240328	173500	201511805	2705	2705	2705	2705	0
79	20240328	173400	201511805	2705	2705	2705	2705	0
80	20240328	173300	201511805	2705	2705	2705	2705	0
81	20240328	173200	201511805	2705	2705	2705	2705	0
82	20240328	173100	201511805	2705	2705	2705	2705	0
83	20240328	173000	201511805	2705	2705	2705	2705	0
84	20240328	172900	201511805	2705	2705	2705	2705	0
85	20240328	172800	201511805	2705	2705	2705	2705	0
86	20240328	172700	201511805	2705	2705	2705	2705	0
87	20240328	172600	201511805	2705	2705	2705	2705	0
88	20240328	172500	201511805	2705	2705	2705	2705	0
89	20240328	172400	201511805	2705	2705	2705	2705	0
90	20240328	172300	201511805	2705	2705	2705	2705	0
91	20240328	172200	201511805	2705	2705	2705	2705	0
92	20240328	172100	201511805	2705	2705	2705	2705	1232
93	20240328	172000	201511805	2705	2705	2705	2705	0
94	20240328	171900	201511805	2705	2705	2705	2705	0
95	20240328	171800	201511805	2705	2705	2705	2705	0
96	20240328	171700	201511805	2705	2705	2705	2705	0
97	20240328	171600	201511805	2705	2705	2705	2705	0
98	20240328	171500	201511805	2705	2705	2705	2705	0
99	20240328	171400	201511805	2705	2705	2705	2705	0
100	20240328	171300	201511805	2705	2705	2705	2705	0
101	20240328	171200	201511805	2705	2705	2705	2705	0
102	20240328	171100	201511805	2705	2705	2705	2705	0
103	20240328	171000	201511805	2705	2705	2705	2705	0
104	20240328	170900	201511805	2705	2705	2705	2705	0
105	20240328	170800	201511805	2705	2705	2705	2705	0
106	20240328	170700	201511805	2705	2705	2705	2705	0
107	20240328	170600	201511805	2705	2705	2705	2705	0
108	20240328	170500	201511805	2705	2705	2705	2705	0
109	20240328	170400	201511805	2705	2705	2705	2705	0
110	20240328	170300	201511805	2705	2705	2705	2705	0
111	20240328	170200	201511805	2705	2705	2705	2705	0
112	20240328	170100	201511805	2705	2705	2705	2705	0
113	20240328	170000	201511805	2705	2705	2705	2705	0
114	20240328	165900	201511805	2705	2705	2705	2705	0
115	20240328	165800	201511805	2705	2705	2705	2705	0
116	20240328	165700	201511805	2705	2705	2705	2705	0
117	20240328	165600	201511805	2705	2705	2705	2705	0
118	20240328	165500	201511805	2705	2705	2705	2705	0
119	20240328	165400	201511805	2705	2705	2705	2705	0
120	20240328	165300	201511805	2705	2705	2705	2705	0
121	20240328	165200	201511805	2705	2705	2705	2705	0
122	20240328	165100	201511805	2705	2705	2705	2705	1232
123	20240328	165000	201511805	2705	2705	2705	2705	0
124	20240328	164900	201511805	2705	2705	2705	2705	0
125	20240328	164800	201511805	2705	2705	2705	2705	0
126	20240328	164700	201511805	2705	2705	2705	2705	0
127	20240328	164600	201511805	2705	2705	2705	2705	0
128	20240328	164500	201511805	2705	2705	2705	2705	0
129	20240328	164400	201511805	2705	2705	2705	2705	0
130	20240328	164300	201511805	2705	2705	2705	2705	0
131	20240328	164200	201511805	2705	2705	2705	2705	0
132	20240328	164100	201511805	2705	2705	2705	2705	0
133	20240328	164000	201511805	2705	2705	2705	2705	0
134	20240328	163900	201511805	2705	2705	2705	2705	0
135	20240328	163800	201511805	2705	2705	2705	2705	0
136	20240328	163700	201511805	2705	2705	2705	2705	0
137	20240328	163600	201511805	2705	2705	2705	2705	0
138	20240328	163500	201511805	2705	2705	2705	2705	0
139	20240328	163400	201511805	2705	2705	2705	2705	0
140	20240328	163300	201511805	2705	2705	2705	2705	0
141	20240328	163200	201511805	2705	2705	2705	2705	0
142	20240328	163100	201511805	2705	2705	2705	2705	0
143	20240328	163000	201511805	2705	2705	2705	2705	0
144	20240328	162900	201511805	2705	2705	2705	2705	0
145	20240328	162800	201511805	2705	2705	2705	2705	0
146	20240328	162700	201511805	2705	2705	2705	2705	0
147	20240328	162600	201511805	2705	2705	2705	2705	0
148	20240328	162500	201511805	2705	2705	2705	2705	0
149	20240328	162400	201511805	2705	2705	2705	2705	0
150	20240328	162300	201511805	2705	2705	2705	2705	0
151	20240328	162200	201511805	2705	2705	2705	2705	0
152	20240328	162100	201511805	2705	2705	2705	2705	1232
153	20240328	162000	201511805	2705	2705	2705	2705	0
154	20240328	161900	201511805	2705	2705	2705	2705	0
155	20240328	161800	201511805	2705	2705	2705	2705	0
156	20240328	161700	201511805	2705	2705	2705	2705	0
157	20240328	161600	201511805	2705	2705	2705	2705	0
158	20240328	161500	201511805	2705	2705	2705	2705	0
159	20240328	161400	201511805	2705	2705	2705	2705	0
160	20240328	161300	201511805	2705	2705	2705	2705	0
161	20240328	161200	201511805	2705	2705	2705	2705	0
162	20240328	161100	201511805	2705	2705	2705	2705	0
163	20240328	161000	201511805	2705	2705	2705	2705	0
164	20240328	160900	201511805	2705	2705	2705	2705	0
165	20240328	160800	201511805	2705	2705	2705	2705	0
166	20240328	160700	201511805	2705	2705	2705	2705	0
167	20240328	160600	201511805	2705	2705	2705	2705	0
168	20240328	160500	201511805	2705	2705	2705	2705	0
169	20240328	160400	201511805	2705	2705	2705	2705	0
170	20240328	160300	201511805	2705	2705	2705	2705	0
171	20240328	160200	201511805	2705	2705	2705	2705	0
172	20240328	160100	201511805	2705	2705	2705	2705	0
173	20240328	160000	201511805	2705	2705	2705	2705	0
174	20240328	155900	201511805	2705	2705	2705	2705	0
175	20240328	155800	201511805	2705	2705	2705	2705	0
176	20240328	155700	201511805	2705	2705	2705	2705	0
177	20240328	155600	201511805	2705	2705	2705	2705	0
178	20240328	155500	201511805	2705	2705	2705	2705	0
179	20240328	155400	201511805	2705	2705	2705	2705	0
180	20240328	155300	201511805	2705	2705	2705	2705	0
181	20240328	155200	201511805	2705	2705	2705	2705	0
182	20240328	155100	201511805	2705	2705	2705	2705	1232
183	20240328	155000	201511805	2705	2705	2705	2705	0
184	20240328	154900	201511805	2705	2705	2705	2705	0
185	20240328	154800	201511805	2705	2705	2705	2705	0
186	20240328	154700	201511805	2705	2705	2705	2705	0
187	20240328	154600	201511805	2705	2705	2705	2705	0
188	20240328	154500	201511805	2705	2705	2705	2705	0
189	20240328	154400	201511805	2705	2705	2705	2705	0
190	20240328	154300	201511805	2705	2705	2705	2705	0
191	20240328	154200	201511805	2705	2705	2705	2705	0
192	20240328	154100	201511805	2705	2705	2705	2705	0
193	20240328	154000	201511805	2705	2705	2705	2705	0
194	20240328	153900	201511805	2705	2705	2705	2705	0
195	20240328	153800	201511805	2705	2705	2705	2705	0
196	20240328	153700	201511805	2705	2705	2705	2705	0
197	20240328	153600	201511805	2705	2705	2705	2705	0
198	20240328	153500	201511805	2705	2705	2705	2705	0
199	20240328	153400	201511805	2705	2705	2705	2705	0
200	20240328	153300	201511805	2705	2705	2705	2705	0
201	20240328	153200	201511805	2705	2705	2705	2705	0
202	20240328	153100	201511805	2705	2705	2705	2705	0
203	20240328	153000	201511805	2705	2705	2705	2705	1232
204	20240328	152900	198179245	2710	2710	2710	2710	0
205	20240328	152800	198179245	2710	2710	2710	2710	0
206	20240328	152700	198179245	2710	2710	2710	2710	0
207	20240328	152600	198179245	2710	2710	2710	2710	0
208	20240328	152500	198179245	2710	2710	2710	2710	0
209	20240328	152400	198179245	2710	2710	2710	2710	0
210	20240328	152300	198179245	2710	2710	2710	2710	0
211	20240328	152200	198179245	2710	2710	2710	2710	0
212	20240328	152100	198179245	2710	2710	2710	2710	0
213	20240328	152000	198179245	2710	2710	2710	2710	0
214	20240328	151900	198179245	2710	2705	2710	2705	100
215	20240328	151800	197908495	2705	2705	2705	2705	1
216	20240328	151700	197905790	2710	2705	2710	2705	17
217	20240328	151600	197859800	2710	2710	2710	2710	8
218	20240328	151500	197838120	2710	2710	2710	2710	30
219	20240328	151400	197756820	2710	2710	2710	2710	573
220	20240328	151300	196203990	2710	2710	2710	2710	10
221	20240328	151200	196176890	2710	2710	2710	2710	50
222	20240328	151100	196041390	2710	2710	2710	2705	185
223	20240328	151000	195540540	2710	2710	2710	2710	0
224	20240328	150900	195540540	2710	2710	2710	2710	55
225	20240328	150800	195391490	2710	2705	2710	2705	108
226	20240328	150700	195099310	2710	2710	2710	2710	0
227	20240328	150600	195099310	2710	2710	2710	2710	101
228	20240328	150500	194825600	2710	2710	2710	2710	60
229	20240328	150400	194663000	2710	2710	2710	2710	3
230	20240328	150300	194654870	2710	2710	2710	2710	1
231	20240328	150200	194652160	2705	2705	2705	2705	171
232	20240328	150100	194189605	2710	2710	2710	2710	7
233	20240328	150000	194170635	2710	2710	2710	2710	1
234	20240328	145900	194167925	2710	2710	2710	2710	3
235	20240328	145800	194159795	2710	2710	2710	2710	0
236	20240328	145700	194159795	2710	2710	2710	2710	561
237	20240328	145600	192639485	2710	2710	2710	2710	0
238	20240328	145500	192639485	2710	2710	2710	2710	0
239	20240328	145400	192639485	2710	2705	2710	2705	90
240	20240328	145300	192395735	2710	2710	2710	2710	50
241	20240328	145200	192260235	2710	2710	2710	2710	190
242	20240328	145100	191745335	2710	2705	2710	2705	210
243	20240328	145000	191177240	2710	2710	2710	2710	0
244	20240328	144900	191177240	2710	2710	2710	2705	639
245	20240328	144800	189448550	2710	2710	2710	2710	1
246	20240328	144700	189445840	2710	2710	2710	2710	101
247	20240328	144600	189172130	2710	2710	2710	2710	70
248	20240328	144500	188982430	2710	2710	2710	2710	56
249	20240328	144400	188830670	2710	2710	2710	2710	0
250	20240328	144300	188830670	2710	2710	2710	2710	0
251	20240328	144200	188830670	2710	2710	2710	2710	15
252	20240328	144100	188790020	2710	2710	2710	2710	50
253	20240328	144000	188654520	2710	2710	2710	2710	51
254	20240328	143900	188516310	2710	2710	2710	2710	4
255	20240328	143800	188505470	2710	2710	2710	2710	61
256	20240328	143700	188340160	2705	2705	2705	2705	0
257	20240328	143600	188340160	2705	2705	2705	2705	27
258	20240328	143500	188267125	2705	2705	2705	2705	181
259	20240328	143400	187777520	2710	2710	2710	2705	33
260	20240328	143300	187688095	2710	2710	2710	2710	0
261	20240328	143200	187688095	2710	2710	2710	2710	70
262	20240328	143100	187498395	2710	2710	2710	2710	0
263	20240328	143000	187498395	2710	2710	2710	2710	0
264	20240328	142900	187498395	2710	2710	2710	2710	1
265	20240328	142800	187495685	2710	2710	2710	2710	22
266	20240328	142700	187436065	2705	2705	2705	2705	0
267	20240328	142600	187436065	2705	2705	2705	2705	40
268	20240328	142500	187327865	2710	2710	2710	2710	0
269	20240328	142400	187327865	2710	2710	2710	2710	9
270	20240328	142300	187303475	2710	2705	2710	2705	33
271	20240328	142200	187214110	2705	2710	2710	2705	1897
272	20240328	142100	182082720	2710	2710	2710	2710	20
273	20240328	142000	182028520	2710	2710	2710	2710	20
274	20240328	141900	181974320	2705	2705	2705	2705	0
275	20240328	141800	181974320	2705	2705	2705	2705	381
276	20240328	141700	180943715	2705	2705	2705	2705	0
277	20240328	141600	180943715	2705	2705	2705	2705	0
278	20240328	141500	180943715	2705	2705	2705	2705	21
279	20240328	141400	180886910	2705	2705	2705	2705	0
280	20240328	141300	180886910	2705	2705	2705	2705	0
281	20240328	141200	180886910	2705	2705	2705	2705	0
282	20240328	141100	180886910	2705	2705	2705	2705	0
283	20240328	141000	180886910	2705	2710	2710	2705	838
284	20240328	140900	178617115	2715	2715	2715	2715	0
285	20240328	140800	178617115	2715	2715	2715	2715	634
286	20240328	140700	176895805	2715	2715	2715	2715	71
287	20240328	140600	176703040	2715	2715	2715	2715	1
288	20240328	140500	176700325	2710	2705	2710	2705	20
289	20240328	140400	176646175	2710	2705	2710	2705	509
290	20240328	140300	175269315	2710	2710	2710	2710	10
291	20240328	140200	175242215	2710	2715	2715	2710	8248
292	20240328	140100	152890085	2715	2715	2715	2715	10
293	20240328	140000	152862935	2715	2715	2715	2715	11
294	20240328	135900	152833070	2715	2715	2715	2715	0
295	20240328	135800	152833070	2715	2715	2715	2715	0
296	20240328	135700	152833070	2715	2715	2715	2715	50
297	20240328	135600	152697320	2710	2710	2710	2710	0
298	20240328	135500	152697320	2710	2710	2710	2710	0
299	20240328	135400	152697320	2710	2710	2710	2710	1
300	20240328	135300	152694610	2710	2710	2710	2710	0
301	20240328	135200	152694610	2710	2710	2710	2710	1300
302	20240328	135100	149171610	2715	2715	2715	2715	114
303	20240328	135000	148862100	2715	2715	2715	2715	206
304	20240328	134900	148302810	2715	2715	2715	2715	0
305	20240328	134800	148302810	2715	2715	2715	2715	9
306	20240328	134700	148278375	2720	2710	2720	2710	272
307	20240328	134600	147540015	2715	2710	2715	2710	46
308	20240328	134500	147415255	2710	2710	2710	2710	0
309	20240328	134400	147415255	2710	2710	2710	2710	0
310	20240328	134300	147415255	2710	2710	2710	2710	0
311	20240328	134200	147415255	2710	2710	2710	2710	1137
312	20240328	134100	144333985	2710	2710	2710	2710	0
313	20240328	134000	144333985	2710	2715	2715	2710	313
314	20240328	133900	143485750	2715	2715	2715	2715	9
315	20240328	133800	143461315	2715	2715	2715	2715	0
316	20240328	133700	143461315	2715	2715	2715	2715	1
317	20240328	133600	143458600	2715	2715	2715	2715	0
318	20240328	133500	143458600	2715	2720	2720	2715	3
319	20240328	133400	143450450	2715	2720	2720	2715	115
320	20240328	133300	143138175	2720	2720	2720	2720	1
321	20240328	133200	143135455	2720	2720	2720	2720	370
322	20240328	133100	142129055	2720	2720	2720	2720	0
323	20240328	133000	142129055	2720	2720	2720	2720	21
324	20240328	132900	142071935	2720	2720	2720	2720	0
325	20240328	132800	142071935	2720	2720	2720	2720	14
326	20240328	132700	142033855	2720	2720	2720	2720	0
327	20240328	132600	142033855	2720	2720	2720	2720	14
328	20240328	132500	141995775	2720	2720	2720	2720	2
329	20240328	132400	141990335	2720	2720	2720	2720	0
330	20240328	132300	141990335	2720	2710	2720	2710	619
331	20240328	132200	140312765	2730	2730	2730	2730	0
332	20240328	132100	140312765	2730	2730	2730	2730	3
333	20240328	132000	140304575	2730	2730	2730	2730	0
334	20240328	131900	140304575	2730	2730	2730	2730	0
335	20240328	131800	140304575	2730	2705	2730	2705	2793
336	20240328	131700	132695285	2710	2710	2710	2710	400
337	20240328	131600	131611285	2710	2710	2710	2710	1106
338	20240328	131500	128614025	2710	2710	2710	2710	4
339	20240328	131400	128603185	2710	2710	2710	2710	9
340	20240328	131300	128578795	2710	2710	2710	2710	0
341	20240328	131200	128578795	2710	2710	2710	2710	0
342	20240328	131100	128578795	2710	2710	2710	2710	10
343	20240328	131000	128551695	2710	2710	2710	2710	1
344	20240328	130900	128548985	2710	2715	2715	2710	5601
345	20240328	130800	113370225	2715	2715	2715	2715	211
346	20240328	130700	112797360	2710	2715	2715	2710	107
347	20240328	130600	112506885	2715	2715	2715	2715	7
348	20240328	130500	112487880	2715	2715	2715	2715	1
349	20240328	130400	112485165	2715	2715	2715	2715	2
350	20240328	130300	112479735	2715	2715	2715	2715	0
351	20240328	130200	112479735	2715	2715	2715	2715	31
352	20240328	130100	112395570	2710	2710	2710	2710	455
353	20240328	130000	111162520	2715	2715	2715	2715	100
354	20240328	125900	110891020	2715	2715	2715	2715	141
355	20240328	125800	110508205	2715	2715	2715	2715	550
356	20240328	125700	109014955	2715	2715	2715	2715	0
357	20240328	125600	109014955	2715	2715	2715	2715	0
358	20240328	125500	109014955	2715	2715	2715	2715	1
359	20240328	125400	109012240	2715	2715	2715	2715	100
360	20240328	125300	108740740	2715	2715	2715	2715	49
361	20240328	125200	108607705	2715	2710	2715	2710	573
362	20240328	125100	107054510	2710	2715	2715	2710	41
363	20240328	125000	106943395	2715	2715	2715	2715	365
364	20240328	124900	105952420	2715	2715	2715	2715	10
365	20240328	124800	105925270	2715	2715	2715	2715	300
366	20240328	124700	105110770	2715	2715	2715	2715	51
367	20240328	124600	104972305	2715	2715	2715	2715	0
368	20240328	124500	104972305	2715	2715	2715	2715	0
369	20240328	124400	104972305	2715	2715	2715	2715	0
370	20240328	124300	104972305	2715	2715	2715	2715	0
371	20240328	124200	104972305	2715	2715	2715	2715	0
372	20240328	124100	104972305	2715	2715	2715	2715	3
373	20240328	124000	104964160	2715	2715	2715	2715	111
374	20240328	123900	104662795	2715	2715	2715	2715	0
375	20240328	123800	104662795	2715	2715	2715	2715	20
376	20240328	123700	104608495	2715	2715	2715	2715	0
377	20240328	123600	104608495	2715	2715	2715	2715	0
378	20240328	123500	104608495	2715	2715	2715	2715	0
379	20240328	123400	104608495	2715	2715	2715	2715	0
380	20240328	123300	104608495	2715	2715	2715	2715	0
381	20240328	123200	104608495	2715	2715	2715	2715	10
382	20240328	123100	104581345	2715	2715	2715	2715	390
383	20240328	123000	103522495	2720	2720	2720	2720	80
384	20240328	122900	103304895	2720	2720	2720	2720	0
385	20240328	122800	103304895	2720	2720	2720	2720	0
386	20240328	122700	103304895	2720	2720	2720	2720	0
387	20240328	122600	103304895	2720	2720	2720	2720	0
388	20240328	122500	103304895	2720	2720	2720	2720	0
389	20240328	122400	103304895	2720	2720	2720	2720	1
390	20240328	122300	103302175	2720	2720	2720	2720	4
391	20240328	122200	103291295	2715	2715	2715	2715	869
392	20240328	122100	100931960	2715	2715	2715	2715	0
393	20240328	122000	100931960	2715	2715	2715	2715	104
394	20240328	121900	100649600	2715	2715	2715	2715	0
395	20240328	121800	100649600	2715	2715	2715	2715	0
396	20240328	121700	100649600	2715	2715	2715	2715	30
397	20240328	121600	100568150	2720	2720	2720	2720	0
398	20240328	121500	100568150	2720	2720	2720	2720	1
399	20240328	121400	100565430	2715	2715	2715	2715	0
400	20240328	121300	100565430	2715	2715	2715	2715	0
401	20240328	121200	100565430	2715	2715	2715	2715	122
402	20240328	121100	100234200	2720	2720	2720	2720	0
403	20240328	121000	100234200	2720	2720	2720	2720	5
404	20240328	120900	100220600	2720	2720	2720	2720	2
405	20240328	120800	100215160	2720	2720	2720	2720	0
406	20240328	120700	100215160	2720	2720	2720	2720	7
407	20240328	120600	100196120	2720	2720	2720	2720	4
408	20240328	120500	100185240	2720	2720	2720	2720	0
409	20240328	120400	100185240	2720	2720	2720	2720	1
410	20240328	120300	100182520	2715	2715	2715	2715	750
411	20240328	120200	98146270	2715	2715	2715	2715	235
412	20240328	120100	97508245	2720	2720	2720	2720	0
413	20240328	120000	97508245	2720	2720	2720	2720	0
414	20240328	115900	97508245	2720	2720	2720	2720	0
415	20240328	115800	97508245	2720	2720	2720	2720	1
416	20240328	115700	97505525	2720	2720	2720	2720	0
417	20240328	115600	97505525	2720	2720	2720	2720	0
418	20240328	115500	97505525	2720	2720	2720	2720	12
419	20240328	115400	97472885	2720	2720	2720	2720	151
420	20240328	115300	97062165	2720	2720	2720	2720	0
421	20240328	115200	97062165	2720	2720	2720	2720	0
422	20240328	115100	97062165	2720	2720	2720	2720	0
423	20240328	115000	97062165	2720	2720	2720	2720	400
424	20240328	114900	95974165	2730	2730	2730	2730	0
425	20240328	114800	95974165	2730	2730	2730	2730	9
426	20240328	114700	95949595	2720	2720	2720	2720	0
427	20240328	114600	95949595	2720	2720	2720	2720	0
428	20240328	114500	95949595	2720	2720	2720	2720	100
429	20240328	114400	95677595	2720	2720	2720	2720	0
430	20240328	114300	95677595	2720	2720	2720	2720	0
431	20240328	114200	95677595	2720	2720	2720	2720	650
432	20240328	114100	93909595	2720	2720	2720	2720	457
433	20240328	114000	92666555	2730	2730	2730	2730	0
434	20240328	113900	92666555	2730	2730	2730	2730	500
435	20240328	113800	91301555	2730	2730	2730	2730	1
436	20240328	113700	91298825	2725	2730	2730	2725	24
437	20240328	113600	91233385	2720	2720	2720	2720	500
438	20240328	113500	89873385	2730	2730	2730	2730	0
439	20240328	113400	89873385	2730	2730	2730	2725	5
440	20240328	113300	89859750	2730	2730	2730	2730	3
441	20240328	113200	89851560	2720	2720	2720	2720	500
442	20240328	113100	88491560	2720	2720	2720	2720	0
443	20240328	113000	88491560	2720	2720	2720	2720	0
444	20240328	112900	88491560	2720	2720	2720	2720	17
445	20240328	112800	88445320	2720	2720	2720	2720	58
446	20240328	112700	88287560	2720	2720	2720	2720	0
447	20240328	112600	88287560	2720	2720	2720	2720	0
448	20240328	112500	88287560	2720	2720	2720	2720	0
449	20240328	112400	88287560	2720	2720	2720	2720	0
450	20240328	112300	88287560	2720	2720	2720	2720	0
451	20240328	112200	88287560	2720	2720	2720	2720	0
452	20240328	112100	88287560	2720	2720	2720	2720	0
453	20240328	112000	88287560	2720	2720	2720	2720	0
454	20240328	111900	88287560	2720	2720	2720	2720	0
455	20240328	111800	88287560	2720	2720	2720	2720	104
456	20240328	111700	88004680	2725	2725	2725	2725	0
457	20240328	111600	88004680	2725	2720	2725	2720	1237
458	20240328	111500	84634905	2720	2725	2725	2720	2
459	20240328	111400	84629460	2725	2725	2725	2725	0
460	20240328	111300	84629460	2725	2725	2725	2725	10
461	20240328	111200	84602210	2725	2725	2725	2725	15
462	20240328	111100	84561335	2725	2725	2725	2725	0
463	20240328	111000	84561335	2725	2725	2725	2725	0
464	20240328	110900	84561335	2725	2725	2725	2725	1
465	20240328	110800	84558610	2720	2720	2720	2720	37
466	20240328	110700	84457970	2720	2720	2720	2720	0
467	20240328	110600	84457970	2720	2720	2720	2720	1
468	20240328	110500	84455250	2720	2720	2720	2720	0
469	20240328	110400	84455250	2720	2720	2720	2720	2
470	20240328	110300	84449810	2715	2715	2715	2715	230
471	20240328	110200	83825360	2715	2715	2715	2715	1
472	20240328	110100	83822645	2715	2715	2715	2715	0
473	20240328	110000	83822645	2715	2715	2715	2715	210
474	20240328	105900	83252495	2715	2715	2715	2715	1000
475	20240328	105800	80537495	2715	2715	2715	2715	0
476	20240328	105700	80537495	2715	2715	2715	2715	0
477	20240328	105600	80537495	2715	2720	2720	2715	77
478	20240328	105500	80328170	2715	2720	2720	2715	2
479	20240328	105400	80322735	2715	2715	2715	2715	850
480	20240328	105300	78014985	2725	2725	2725	2725	0
481	20240328	105200	78014985	2725	2725	2725	2725	9
482	20240328	105100	77990460	2725	2725	2725	2725	0
483	20240328	105000	77990460	2725	2725	2725	2725	91
484	20240328	104900	77742485	2720	2720	2720	2720	22
485	20240328	104800	77682645	2715	2715	2715	2715	0
486	20240328	104700	77682645	2715	2715	2715	2715	0
487	20240328	104600	77682645	2715	2715	2715	2715	0
488	20240328	104500	77682645	2715	2715	2715	2715	0
489	20240328	104400	77682645	2715	2725	2725	2715	872
490	20240328	104300	75310135	2725	2725	2725	2725	50
491	20240328	104200	75173885	2725	2725	2725	2725	0
492	20240328	104100	75173885	2725	2725	2725	2725	1
493	20240328	104000	75171160	2725	2725	2725	2725	0
494	20240328	103900	75171160	2725	2725	2725	2725	1
495	20240328	103800	75168435	2715	2720	2720	2715	1001
496	20240328	103700	72449020	2725	2725	2725	2725	1
497	20240328	103600	72446295	2725	2725	2725	2725	0
498	20240328	103500	72446295	2725	2725	2725	2725	0
499	20240328	103400	72446295	2725	2725	2725	2725	2
500	20240328	103300	72440845	2725	2725	2725	2725	9
501	20240328	103200	72416320	2725	2725	2725	2725	0
502	20240328	103100	72416320	2725	2725	2725	2725	0
503	20240328	103000	72416320	2725	2725	2725	2725	0
504	20240328	102900	72416320	2725	2725	2725	2725	0
505	20240328	102800	72416320	2725	2725	2725	2725	0
506	20240328	102700	72416320	2725	2725	2725	2725	176
507	20240328	102600	71936720	2725	2725	2725	2725	26
508	20240328	102500	71865870	2725	2725	2725	2725	98
509	20240328	102400	71598820	2725	2725	2725	2725	1051
510	20240328	102300	68734845	2725	2725	2725	2725	0
511	20240328	102200	68734845	2725	2725	2725	2725	0
512	20240328	102100	68734845	2725	2725	2725	2725	0
513	20240328	102000	68734845	2725	2725	2725	2725	0
514	20240328	101900	68734845	2725	2725	2725	2725	0
515	20240328	101800	68734845	2725	2725	2725	2725	169
516	20240328	101700	68274320	2725	2725	2725	2725	24
517	20240328	101600	68208920	2725	2725	2725	2725	1
518	20240328	101500	68206195	2725	2725	2725	2725	62
519	20240328	101400	68037245	2715	2715	2715	2715	0
520	20240328	101300	68037245	2715	2715	2715	2715	0
521	20240328	101200	68037245	2715	2715	2715	2715	39
522	20240328	101100	67931360	2715	2715	2715	2715	19
523	20240328	101000	67879775	2715	2715	2715	2715	0
524	20240328	100900	67879775	2715	2715	2715	2715	318
525	20240328	100800	67016405	2715	2715	2715	2715	0
526	20240328	100700	67016405	2715	2720	2720	2715	811
527	20240328	100600	64814430	2725	2725	2725	2725	1
528	20240328	100500	64811705	2725	2725	2725	2725	0
529	20240328	100400	64811705	2725	2725	2725	2725	1
530	20240328	100300	64808980	2725	2725	2725	2725	1
531	20240328	100200	64806255	2730	2730	2730	2730	1
532	20240328	100100	64803525	2710	2715	2715	2710	20
533	20240328	100000	64749250	2710	2710	2710	2710	0
534	20240328	095900	64749250	2710	2730	2730	2710	10001
535	20240328	095800	37631445	2720	2730	2730	2720	366
536	20240328	095700	36635905	2725	2725	2725	2725	2
537	20240328	095600	36630455	2730	2730	2730	2730	1
538	20240328	095500	36627725	2730	2730	2730	2730	1
539	20240328	095400	36624995	2735	2735	2735	2735	0
540	20240328	095300	36624995	2735	2735	2735	2735	1
541	20240328	095200	36622260	2735	2735	2735	2735	1
542	20240328	095100	36619525	2735	2725	2735	2725	7
543	20240328	095000	36600390	2720	2720	2720	2720	0
544	20240328	094900	36600390	2720	2730	2730	2720	700
545	20240328	094800	34695340	2735	2735	2735	2735	248
546	20240328	094700	34017060	2735	2735	2735	2735	0
547	20240328	094600	34017060	2735	2735	2735	2735	52
548	20240328	094500	33874840	2735	2735	2735	2735	44
549	20240328	094400	33754500	2735	2725	2735	2725	102
550	20240328	094300	33476540	2725	2735	2735	2725	3051
551	20240328	094200	25161750	2735	2735	2735	2735	2
552	20240328	094100	25156280	2735	2735	2735	2735	20
553	20240328	094000	25101580	2735	2735	2735	2735	0
554	20240328	093900	25101580	2735	2735	2735	2735	50
555	20240328	093800	24964830	2735	2735	2735	2735	1
556	20240328	093700	24962095	2735	2735	2735	2735	3
557	20240328	093600	24953890	2735	2735	2735	2735	1
558	20240328	093500	24951155	2735	2735	2735	2735	101
559	20240328	093400	24674920	2735	2730	2735	2730	120
560	20240328	093300	24346820	2730	2730	2730	2730	55
561	20240328	093200	24196670	2730	2730	2730	2730	11
562	20240328	093100	24166640	2730	2735	2735	2730	819
563	20240328	093000	21930765	2730	2730	2730	2730	240
564	20240328	092900	21275565	2730	2730	2730	2730	149
565	20240328	092800	20868795	2730	2730	2730	2730	0
566	20240328	092700	20868795	2730	2730	2730	2730	0
567	20240328	092600	20868795	2730	2730	2730	2730	0
568	20240328	092500	20868795	2730	2730	2730	2730	3
569	20240328	092400	20860605	2725	2725	2725	2725	5
570	20240328	092300	20846980	2720	2720	2720	2720	0
571	20240328	092200	20846980	2720	2720	2720	2720	0
572	20240328	092100	20846980	2720	2720	2720	2720	0
573	20240328	092000	20846980	2720	2720	2720	2720	0
574	20240328	091900	20846980	2720	2725	2725	2720	1000
575	20240328	091800	18122060	2730	2730	2730	2730	1
576	20240328	091700	18119330	2725	2725	2725	2725	0
577	20240328	091600	18119330	2725	2725	2725	2725	100
578	20240328	091500	17846830	2725	2725	2725	2725	101
579	20240328	091400	17571605	2730	2730	2730	2730	0
580	20240328	091300	17571605	2730	2730	2730	2730	5
581	20240328	091200	17557955	2725	2725	2725	2725	1133
582	20240328	091100	14470530	2725	2725	2725	2725	617
583	20240328	091000	12789205	2740	2740	2740	2740	0
584	20240328	090900	12789205	2740	2740	2740	2740	1
585	20240328	090800	12786465	2745	2745	2745	2745	2
586	20240328	090700	12780975	2720	2720	2720	2720	30
587	20240328	090600	12699375	2720	2725	2725	2720	38
588	20240328	090500	12595910	2740	2745	2745	2740	288
589	20240328	090400	11806290	2745	2745	2745	2745	1
590	20240328	090300	11803545	2745	2740	2745	2740	100
591	20240328	090200	11529145	2750	2750	2750	2750	0
592	20240328	090100	11529145	2750	2740	2750	2740	501
593	20240328	090000	10153110	2720	2715	2740	2715	3739