KissMeData/304840/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	204900	185420855	2945	2945	2945	2945	2008
3	20240315	204800	185420855	2945	2945	2945	2945	0
4	20240315	204700	185420855	2945	2945	2945	2945	0
5	20240315	204600	185420855	2945	2945	2945	2945	0
6	20240315	204500	185420855	2945	2945	2945	2945	0
7	20240315	204400	185420855	2945	2945	2945	2945	0
8	20240315	204300	185420855	2945	2945	2945	2945	0
9	20240315	204200	185420855	2945	2945	2945	2945	0
10	20240315	204100	185420855	2945	2945	2945	2945	0
11	20240315	204000	185420855	2945	2945	2945	2945	0
12	20240315	203900	185420855	2945	2945	2945	2945	0
13	20240315	203800	185420855	2945	2945	2945	2945	0
14	20240315	203700	185420855	2945	2945	2945	2945	0
15	20240315	203600	185420855	2945	2945	2945	2945	0
16	20240315	203500	185420855	2945	2945	2945	2945	0
17	20240315	203400	185420855	2945	2945	2945	2945	0
18	20240315	203300	185420855	2945	2945	2945	2945	0
19	20240315	203200	185420855	2945	2945	2945	2945	0
20	20240315	203100	185420855	2945	2945	2945	2945	0
21	20240315	203000	185420855	2945	2945	2945	2945	0
22	20240315	202900	185420855	2945	2945	2945	2945	0
23	20240315	202800	185420855	2945	2945	2945	2945	0
24	20240315	202700	185420855	2945	2945	2945	2945	0
25	20240315	202600	185420855	2945	2945	2945	2945	0
26	20240315	202500	185420855	2945	2945	2945	2945	0
27	20240315	202400	185420855	2945	2945	2945	2945	0
28	20240315	202300	185420855	2945	2945	2945	2945	0
29	20240315	202200	185420855	2945	2945	2945	2945	0
30	20240315	202100	185420855	2945	2945	2945	2945	0
31	20240315	202000	185420855	2945	2945	2945	2945	0
32	20240315	201900	185420855	2945	2945	2945	2945	2008
33	20240315	201800	185420855	2945	2945	2945	2945	0
34	20240315	201700	185420855	2945	2945	2945	2945	0
35	20240315	201600	185420855	2945	2945	2945	2945	0
36	20240315	201500	185420855	2945	2945	2945	2945	0
37	20240315	201400	185420855	2945	2945	2945	2945	0
38	20240315	201300	185420855	2945	2945	2945	2945	0
39	20240315	201200	185420855	2945	2945	2945	2945	0
40	20240315	201100	185420855	2945	2945	2945	2945	0
41	20240315	201000	185420855	2945	2945	2945	2945	0
42	20240315	200900	185420855	2945	2945	2945	2945	0
43	20240315	200800	185420855	2945	2945	2945	2945	0
44	20240315	200700	185420855	2945	2945	2945	2945	0
45	20240315	200600	185420855	2945	2945	2945	2945	0
46	20240315	200500	185420855	2945	2945	2945	2945	0
47	20240315	200400	185420855	2945	2945	2945	2945	0
48	20240315	200300	185420855	2945	2945	2945	2945	0
49	20240315	200200	185420855	2945	2945	2945	2945	0
50	20240315	200100	185420855	2945	2945	2945	2945	0
51	20240315	200000	185420855	2945	2945	2945	2945	0
52	20240315	195900	185420855	2945	2945	2945	2945	0
53	20240315	195800	185420855	2945	2945	2945	2945	0
54	20240315	195700	185420855	2945	2945	2945	2945	0
55	20240315	195600	185420855	2945	2945	2945	2945	0
56	20240315	195500	185420855	2945	2945	2945	2945	0
57	20240315	195400	185420855	2945	2945	2945	2945	0
58	20240315	195300	185420855	2945	2945	2945	2945	0
59	20240315	195200	185420855	2945	2945	2945	2945	0
60	20240315	195100	185420855	2945	2945	2945	2945	0
61	20240315	195000	185420855	2945	2945	2945	2945	0
62	20240315	194900	185420855	2945	2945	2945	2945	2008
63	20240315	194800	185420855	2945	2945	2945	2945	0
64	20240315	194700	185420855	2945	2945	2945	2945	0
65	20240315	194600	185420855	2945	2945	2945	2945	0
66	20240315	194500	185420855	2945	2945	2945	2945	0
67	20240315	194400	185420855	2945	2945	2945	2945	0
68	20240315	194300	185420855	2945	2945	2945	2945	0
69	20240315	194200	185420855	2945	2945	2945	2945	0
70	20240315	194100	185420855	2945	2945	2945	2945	0
71	20240315	194000	185420855	2945	2945	2945	2945	0
72	20240315	193900	185420855	2945	2945	2945	2945	0
73	20240315	193800	185420855	2945	2945	2945	2945	0
74	20240315	193700	185420855	2945	2945	2945	2945	0
75	20240315	193600	185420855	2945	2945	2945	2945	0
76	20240315	193500	185420855	2945	2945	2945	2945	0
77	20240315	193400	185420855	2945	2945	2945	2945	0
78	20240315	193300	185420855	2945	2945	2945	2945	0
79	20240315	193200	185420855	2945	2945	2945	2945	0
80	20240315	193100	185420855	2945	2945	2945	2945	0
81	20240315	193000	185420855	2945	2945	2945	2945	0
82	20240315	192900	185420855	2945	2945	2945	2945	0
83	20240315	192800	185420855	2945	2945	2945	2945	0
84	20240315	192700	185420855	2945	2945	2945	2945	0
85	20240315	192600	185420855	2945	2945	2945	2945	0
86	20240315	192500	185420855	2945	2945	2945	2945	0
87	20240315	192400	185420855	2945	2945	2945	2945	0
88	20240315	192300	185420855	2945	2945	2945	2945	0
89	20240315	192200	185420855	2945	2945	2945	2945	0
90	20240315	192100	185420855	2945	2945	2945	2945	0
91	20240315	192000	185420855	2945	2945	2945	2945	0
92	20240315	191900	185420855	2945	2945	2945	2945	2008
93	20240315	191800	185420855	2945	2945	2945	2945	0
94	20240315	191700	185420855	2945	2945	2945	2945	0
95	20240315	191600	185420855	2945	2945	2945	2945	0
96	20240315	191500	185420855	2945	2945	2945	2945	0
97	20240315	191400	185420855	2945	2945	2945	2945	0
98	20240315	191300	185420855	2945	2945	2945	2945	0
99	20240315	191200	185420855	2945	2945	2945	2945	0
100	20240315	191100	185420855	2945	2945	2945	2945	0
101	20240315	191000	185420855	2945	2945	2945	2945	0
102	20240315	190900	185420855	2945	2945	2945	2945	0
103	20240315	190800	185420855	2945	2945	2945	2945	0
104	20240315	190700	185420855	2945	2945	2945	2945	0
105	20240315	190600	185420855	2945	2945	2945	2945	0
106	20240315	190500	185420855	2945	2945	2945	2945	0
107	20240315	190400	185420855	2945	2945	2945	2945	0
108	20240315	190300	185420855	2945	2945	2945	2945	0
109	20240315	190200	185420855	2945	2945	2945	2945	0
110	20240315	190100	185420855	2945	2945	2945	2945	0
111	20240315	190000	185420855	2945	2945	2945	2945	0
112	20240315	185900	185420855	2945	2945	2945	2945	0
113	20240315	185800	185420855	2945	2945	2945	2945	0
114	20240315	185700	185420855	2945	2945	2945	2945	0
115	20240315	185600	185420855	2945	2945	2945	2945	0
116	20240315	185500	185420855	2945	2945	2945	2945	0
117	20240315	185400	185420855	2945	2945	2945	2945	0
118	20240315	185300	185420855	2945	2945	2945	2945	0
119	20240315	185200	185420855	2945	2945	2945	2945	0
120	20240315	185100	185420855	2945	2945	2945	2945	0
121	20240315	185000	185420855	2945	2945	2945	2945	0
122	20240315	184900	185420855	2945	2945	2945	2945	2008
123	20240315	184800	185420855	2945	2945	2945	2945	0
124	20240315	184700	185420855	2945	2945	2945	2945	0
125	20240315	184600	185420855	2945	2945	2945	2945	0
126	20240315	184500	185420855	2945	2945	2945	2945	0
127	20240315	184400	185420855	2945	2945	2945	2945	0
128	20240315	184300	185420855	2945	2945	2945	2945	0
129	20240315	184200	185420855	2945	2945	2945	2945	0
130	20240315	184100	185420855	2945	2945	2945	2945	0
131	20240315	184000	185420855	2945	2945	2945	2945	0
132	20240315	183900	185420855	2945	2945	2945	2945	0
133	20240315	183800	185420855	2945	2945	2945	2945	0
134	20240315	183700	185420855	2945	2945	2945	2945	0
135	20240315	183600	185420855	2945	2945	2945	2945	0
136	20240315	183500	185420855	2945	2945	2945	2945	0
137	20240315	183400	185420855	2945	2945	2945	2945	0
138	20240315	183300	185420855	2945	2945	2945	2945	0
139	20240315	183200	185420855	2945	2945	2945	2945	0
140	20240315	183100	185420855	2945	2945	2945	2945	0
141	20240315	183000	185420855	2945	2945	2945	2945	0
142	20240315	182900	185420855	2945	2945	2945	2945	0
143	20240315	182800	185420855	2945	2945	2945	2945	0
144	20240315	182700	185420855	2945	2945	2945	2945	0
145	20240315	182600	185420855	2945	2945	2945	2945	0
146	20240315	182500	185420855	2945	2945	2945	2945	0
147	20240315	182400	185420855	2945	2945	2945	2945	0
148	20240315	182300	185420855	2945	2945	2945	2945	0
149	20240315	182200	185420855	2945	2945	2945	2945	0
150	20240315	182100	185420855	2945	2945	2945	2945	0
151	20240315	182000	185420855	2945	2945	2945	2945	0
152	20240315	181900	185420855	2945	2945	2945	2945	2008
153	20240315	181800	185420855	2945	2945	2945	2945	0
154	20240315	181700	185420855	2945	2945	2945	2945	0
155	20240315	181600	185420855	2945	2945	2945	2945	0
156	20240315	181500	185420855	2945	2945	2945	2945	0
157	20240315	181400	185420855	2945	2945	2945	2945	0
158	20240315	181300	185420855	2945	2945	2945	2945	0
159	20240315	181200	185420855	2945	2945	2945	2945	0
160	20240315	181100	185420855	2945	2945	2945	2945	0
161	20240315	181000	185420855	2945	2945	2945	2945	0
162	20240315	180900	185420855	2945	2945	2945	2945	0
163	20240315	180800	185420855	2945	2945	2945	2945	0
164	20240315	180700	185420855	2945	2945	2945	2945	0
165	20240315	180600	185420855	2945	2945	2945	2945	0
166	20240315	180500	185420855	2945	2945	2945	2945	0
167	20240315	180400	185420855	2945	2945	2945	2945	0
168	20240315	180300	185420855	2945	2945	2945	2945	0
169	20240315	180200	185420855	2945	2945	2945	2945	0
170	20240315	180100	185420855	2945	2945	2945	2945	0
171	20240315	180000	185420855	2945	2945	2945	2945	0
172	20240315	175900	185420855	2945	2945	2945	2945	0
173	20240315	175800	185420855	2945	2945	2945	2945	0
174	20240315	175700	185420855	2945	2945	2945	2945	0
175	20240315	175600	185420855	2945	2945	2945	2945	0
176	20240315	175500	185420855	2945	2945	2945	2945	0
177	20240315	175400	185420855	2945	2945	2945	2945	0
178	20240315	175300	185420855	2945	2945	2945	2945	0
179	20240315	175200	185420855	2945	2945	2945	2945	0
180	20240315	175100	185420855	2945	2945	2945	2945	0
181	20240315	175000	185420855	2945	2945	2945	2945	0
182	20240315	174900	185420855	2945	2945	2945	2945	2008
183	20240315	174800	185420855	2945	2945	2945	2945	0
184	20240315	174700	185420855	2945	2945	2945	2945	0
185	20240315	174600	185420855	2945	2945	2945	2945	0
186	20240315	174500	185420855	2945	2945	2945	2945	0
187	20240315	174400	185420855	2945	2945	2945	2945	0
188	20240315	174300	185420855	2945	2945	2945	2945	0
189	20240315	174200	185420855	2945	2945	2945	2945	0
190	20240315	174100	185420855	2945	2945	2945	2945	0
191	20240315	174000	185420855	2945	2945	2945	2945	0
192	20240315	173900	185420855	2945	2945	2945	2945	0
193	20240315	173800	185420855	2945	2945	2945	2945	0
194	20240315	173700	185420855	2945	2945	2945	2945	0
195	20240315	173600	185420855	2945	2945	2945	2945	0
196	20240315	173500	185420855	2945	2945	2945	2945	0
197	20240315	173400	185420855	2945	2945	2945	2945	0
198	20240315	173300	185420855	2945	2945	2945	2945	0
199	20240315	173200	185420855	2945	2945	2945	2945	0
200	20240315	173100	185420855	2945	2945	2945	2945	0
201	20240315	173000	185420855	2945	2945	2945	2945	0
202	20240315	172900	185420855	2945	2945	2945	2945	0
203	20240315	172800	185420855	2945	2945	2945	2945	0
204	20240315	172700	185420855	2945	2945	2945	2945	0
205	20240315	172600	185420855	2945	2945	2945	2945	0
206	20240315	172500	185420855	2945	2945	2945	2945	0
207	20240315	172400	185420855	2945	2945	2945	2945	0
208	20240315	172300	185420855	2945	2945	2945	2945	0
209	20240315	172200	185420855	2945	2945	2945	2945	0
210	20240315	172100	185420855	2945	2945	2945	2945	0
211	20240315	172000	185420855	2945	2945	2945	2945	0
212	20240315	171900	185420855	2945	2945	2945	2945	2008
213	20240315	171800	185420855	2945	2945	2945	2945	0
214	20240315	171700	185420855	2945	2945	2945	2945	0
215	20240315	171600	185420855	2945	2945	2945	2945	0
216	20240315	171500	185420855	2945	2945	2945	2945	0
217	20240315	171400	185420855	2945	2945	2945	2945	0
218	20240315	171300	185420855	2945	2945	2945	2945	0
219	20240315	171200	185420855	2945	2945	2945	2945	0
220	20240315	171100	185420855	2945	2945	2945	2945	0
221	20240315	171000	185420855	2945	2945	2945	2945	0
222	20240315	170900	185420855	2945	2945	2945	2945	0
223	20240315	170800	185420855	2945	2945	2945	2945	0
224	20240315	170700	185420855	2945	2945	2945	2945	0
225	20240315	170600	185420855	2945	2945	2945	2945	0
226	20240315	170500	185420855	2945	2945	2945	2945	0
227	20240315	170400	185420855	2945	2945	2945	2945	0
228	20240315	170300	185420855	2945	2945	2945	2945	0
229	20240315	170200	185420855	2945	2945	2945	2945	0
230	20240315	170100	185420855	2945	2945	2945	2945	0
231	20240315	170000	185420855	2945	2945	2945	2945	0
232	20240315	165900	185420855	2945	2945	2945	2945	0
233	20240315	165800	185420855	2945	2945	2945	2945	0
234	20240315	165700	185420855	2945	2945	2945	2945	0
235	20240315	165600	185420855	2945	2945	2945	2945	0
236	20240315	165500	185420855	2945	2945	2945	2945	0
237	20240315	165400	185420855	2945	2945	2945	2945	0
238	20240315	165300	185420855	2945	2945	2945	2945	0
239	20240315	165200	185420855	2945	2945	2945	2945	0
240	20240315	165100	185420855	2945	2945	2945	2945	0
241	20240315	165000	185420855	2945	2945	2945	2945	0
242	20240315	164900	185420855	2945	2945	2945	2945	2008
243	20240315	164800	185420855	2945	2945	2945	2945	0
244	20240315	164700	185420855	2945	2945	2945	2945	0
245	20240315	164600	185420855	2945	2945	2945	2945	0
246	20240315	164500	185420855	2945	2945	2945	2945	0
247	20240315	164400	185420855	2945	2945	2945	2945	0
248	20240315	164300	185420855	2945	2945	2945	2945	0
249	20240315	164200	185420855	2945	2945	2945	2945	0
250	20240315	164100	185420855	2945	2945	2945	2945	0
251	20240315	164000	185420855	2945	2945	2945	2945	0
252	20240315	163900	185420855	2945	2945	2945	2945	0
253	20240315	163800	185420855	2945	2945	2945	2945	0
254	20240315	163700	185420855	2945	2945	2945	2945	0
255	20240315	163600	185420855	2945	2945	2945	2945	0
256	20240315	163500	185420855	2945	2945	2945	2945	0
257	20240315	163400	185420855	2945	2945	2945	2945	0
258	20240315	163300	185420855	2945	2945	2945	2945	0
259	20240315	163200	185420855	2945	2945	2945	2945	0
260	20240315	163100	185420855	2945	2945	2945	2945	0
261	20240315	163000	185420855	2945	2945	2945	2945	0
262	20240315	162900	185420855	2945	2945	2945	2945	0
263	20240315	162800	185420855	2945	2945	2945	2945	0
264	20240315	162700	185420855	2945	2945	2945	2945	0
265	20240315	162600	185420855	2945	2945	2945	2945	0
266	20240315	162500	185420855	2945	2945	2945	2945	0
267	20240315	162400	185420855	2945	2945	2945	2945	0
268	20240315	162300	185420855	2945	2945	2945	2945	0
269	20240315	162200	185420855	2945	2945	2945	2945	0
270	20240315	162100	185420855	2945	2945	2945	2945	0
271	20240315	162000	185420855	2945	2945	2945	2945	0
272	20240315	161900	185420855	2945	2945	2945	2945	2008
273	20240315	161800	185420855	2945	2945	2945	2945	0
274	20240315	161700	185420855	2945	2945	2945	2945	0
275	20240315	161600	185420855	2945	2945	2945	2945	0
276	20240315	161500	185420855	2945	2945	2945	2945	0
277	20240315	161400	185420855	2945	2945	2945	2945	0
278	20240315	161300	185420855	2945	2945	2945	2945	0
279	20240315	161200	185420855	2945	2945	2945	2945	0
280	20240315	161100	185420855	2945	2945	2945	2945	0
281	20240315	161000	185420855	2945	2945	2945	2945	0
282	20240315	160900	185420855	2945	2945	2945	2945	0
283	20240315	160800	185420855	2945	2945	2945	2945	0
284	20240315	160700	185420855	2945	2945	2945	2945	0
285	20240315	160600	185420855	2945	2945	2945	2945	0
286	20240315	160500	185420855	2945	2945	2945	2945	0
287	20240315	160400	185420855	2945	2945	2945	2945	0
288	20240315	160300	185420855	2945	2945	2945	2945	0
289	20240315	160200	185420855	2945	2945	2945	2945	0
290	20240315	160100	185420855	2945	2945	2945	2945	0
291	20240315	160000	185420855	2945	2945	2945	2945	0
292	20240315	155900	185420855	2945	2945	2945	2945	0
293	20240315	155800	185420855	2945	2945	2945	2945	0
294	20240315	155700	185420855	2945	2945	2945	2945	0
295	20240315	155600	185420855	2945	2945	2945	2945	0
296	20240315	155500	185420855	2945	2945	2945	2945	0
297	20240315	155400	185420855	2945	2945	2945	2945	0
298	20240315	155300	185420855	2945	2945	2945	2945	0
299	20240315	155200	185420855	2945	2945	2945	2945	0
300	20240315	155100	185420855	2945	2945	2945	2945	0
301	20240315	155000	185420855	2945	2945	2945	2945	0
302	20240315	154900	185420855	2945	2945	2945	2945	2008
303	20240315	154800	185420855	2945	2945	2945	2945	0
304	20240315	154700	185420855	2945	2945	2945	2945	0
305	20240315	154600	185420855	2945	2945	2945	2945	0
306	20240315	154500	185420855	2945	2945	2945	2945	0
307	20240315	154400	185420855	2945	2945	2945	2945	0
308	20240315	154300	185420855	2945	2945	2945	2945	0
309	20240315	154200	185420855	2945	2945	2945	2945	0
310	20240315	154100	185420855	2945	2945	2945	2945	0
311	20240315	154000	185420855	2945	2945	2945	2945	0
312	20240315	153900	185420855	2945	2945	2945	2945	0
313	20240315	153800	185420855	2945	2945	2945	2945	0
314	20240315	153700	185420855	2945	2945	2945	2945	0
315	20240315	153600	185420855	2945	2945	2945	2945	0
316	20240315	153500	185420855	2945	2945	2945	2945	0
317	20240315	153400	185420855	2945	2945	2945	2945	0
318	20240315	153300	185420855	2945	2945	2945	2945	0
319	20240315	153200	185420855	2945	2945	2945	2945	0
320	20240315	153100	185420855	2945	2945	2945	2945	0
321	20240315	153000	185420855	2945	2945	2945	2945	2008
322	20240315	152900	179507295	2945	2945	2945	2945	0
323	20240315	152800	179507295	2945	2945	2945	2945	0
324	20240315	152700	179507295	2945	2945	2945	2945	0
325	20240315	152600	179507295	2945	2945	2945	2945	0
326	20240315	152500	179507295	2945	2945	2945	2945	0
327	20240315	152400	179507295	2945	2945	2945	2945	0
328	20240315	152300	179507295	2945	2945	2945	2945	0
329	20240315	152200	179507295	2945	2945	2945	2945	0
330	20240315	152100	179507295	2945	2945	2945	2945	0
331	20240315	152000	179507295	2945	2945	2945	2945	0
332	20240315	151900	179507295	2945	2945	2945	2945	0
333	20240315	151800	179507295	2945	2945	2945	2945	0
334	20240315	151700	179507295	2945	2940	2945	2940	1030
335	20240315	151600	176477845	2940	2940	2940	2940	0
336	20240315	151500	176477845	2940	2940	2940	2940	0
337	20240315	151400	176477845	2940	2940	2940	2940	767
338	20240315	151300	174222865	2945	2945	2945	2945	0
339	20240315	151200	174222865	2945	2945	2945	2945	0
340	20240315	151100	174222865	2945	2945	2945	2945	0
341	20240315	151000	174222865	2945	2940	2945	2940	65
342	20240315	150900	174031515	2940	2940	2940	2940	1
343	20240315	150800	174028575	2945	2945	2945	2945	50
344	20240315	150700	173881325	2940	2940	2940	2940	0
345	20240315	150600	173881325	2940	2940	2940	2940	0
346	20240315	150500	173881325	2940	2940	2940	2940	0
347	20240315	150400	173881325	2940	2940	2940	2940	0
348	20240315	150300	173881325	2940	2940	2940	2940	0
349	20240315	150200	173881325	2940	2945	2945	2940	172
350	20240315	150100	173375635	2945	2945	2945	2945	8
351	20240315	150000	173352075	2945	2945	2945	2945	478
352	20240315	145900	171944365	2945	2945	2945	2945	0
353	20240315	145800	171944365	2945	2945	2945	2945	0
354	20240315	145700	171944365	2945	2945	2945	2945	1
355	20240315	145600	171941420	2940	2940	2940	2940	78
356	20240315	145500	171712100	2940	2940	2940	2935	1211
357	20240315	145400	168151895	2945	2945	2945	2945	0
358	20240315	145300	168151895	2945	2940	2945	2940	211
359	20240315	145200	167531370	2950	2950	2950	2950	0
360	20240315	145100	167531370	2950	2950	2950	2950	0
361	20240315	145000	167531370	2950	2950	2950	2950	0
362	20240315	144900	167531370	2950	2945	2955	2945	5843
363	20240315	144800	150286370	2940	2940	2940	2940	0
364	20240315	144700	150286370	2940	2940	2940	2940	0
365	20240315	144600	150286370	2940	2940	2940	2940	600
366	20240315	144500	148522370	2925	2925	2925	2925	28
367	20240315	144400	148440470	2940	2940	2940	2940	0
368	20240315	144300	148440470	2940	2940	2940	2940	510
369	20240315	144200	146941070	2940	2940	2940	2940	0
370	20240315	144100	146941070	2940	2940	2940	2940	0
371	20240315	144000	146941070	2940	2940	2940	2940	0
372	20240315	143900	146941070	2940	2940	2940	2940	0
373	20240315	143800	146941070	2940	2940	2940	2940	1
374	20240315	143700	146938130	2920	2920	2920	2920	0
375	20240315	143600	146938130	2920	2920	2920	2920	0
376	20240315	143500	146938130	2920	2920	2920	2920	0
377	20240315	143400	146938130	2920	2925	2925	2920	500
378	20240315	143300	145477130	2920	2920	2920	2920	0
379	20240315	143200	145477130	2920	2920	2920	2920	0
380	20240315	143100	145477130	2920	2940	2940	2920	498
381	20240315	143000	144022615	2920	2920	2920	2920	0
382	20240315	142900	144022615	2920	2920	2920	2920	0
383	20240315	142800	144022615	2920	2920	2920	2920	0
384	20240315	142700	144022615	2920	2925	2925	2920	1688
385	20240315	142600	139087730	2925	2925	2925	2925	0
386	20240315	142500	139087730	2925	2925	2925	2925	100
387	20240315	142400	138795230	2940	2940	2940	2940	0
388	20240315	142300	138795230	2940	2940	2940	2940	0
389	20240315	142200	138795230	2940	2940	2940	2940	1
390	20240315	142100	138792290	2925	2925	2925	2925	0
391	20240315	142000	138792290	2925	2925	2925	2925	10
392	20240315	141900	138763040	2930	2930	2930	2930	200
393	20240315	141800	138177040	2945	2945	2945	2945	0
394	20240315	141700	138177040	2945	2945	2945	2945	0
395	20240315	141600	138177040	2945	2945	2945	2930	602
396	20240315	141500	136413150	2940	2940	2940	2940	60
397	20240315	141400	136236750	2940	2940	2940	2940	0
398	20240315	141300	136236750	2940	2940	2940	2940	0
399	20240315	141200	136236750	2940	2940	2940	2940	0
400	20240315	141100	136236750	2940	2940	2940	2940	86
401	20240315	141000	135983910	2940	2940	2940	2940	0
402	20240315	140900	135983910	2940	2940	2940	2940	180
403	20240315	140800	135454710	2940	2940	2940	2940	1
404	20240315	140700	135451770	2940	2940	2940	2940	0
405	20240315	140600	135451770	2940	2940	2940	2940	0
406	20240315	140500	135451770	2940	2940	2940	2940	0
407	20240315	140400	135451770	2940	2940	2940	2940	0
408	20240315	140300	135451770	2940	2940	2940	2940	2
409	20240315	140200	135445890	2930	2940	2940	2930	464
410	20240315	140100	134086360	2930	2930	2940	2930	10
411	20240315	140000	134057050	2925	2925	2925	2925	80
412	20240315	135900	133823050	2925	2930	2930	2925	120
413	20240315	135800	133471950	2940	2940	2940	2940	1
414	20240315	135700	133469010	2940	2940	2940	2940	0
415	20240315	135600	133469010	2940	2940	2940	2940	0
416	20240315	135500	133469010	2940	2935	2940	2930	6
417	20240315	135400	133451405	2940	2940	2940	2940	0
418	20240315	135300	133451405	2940	2940	2940	2940	0
419	20240315	135200	133451405	2940	2940	2940	2940	0
420	20240315	135100	133451405	2940	2940	2940	2940	0
421	20240315	135000	133451405	2940	2940	2940	2935	7
422	20240315	134900	133430835	2935	2935	2935	2935	0
423	20240315	134800	133430835	2935	2935	2935	2935	0
424	20240315	134700	133430835	2935	2935	2935	2935	9
425	20240315	134600	133404420	2930	2930	2930	2930	0
426	20240315	134500	133404420	2930	2930	2930	2930	100
427	20240315	134400	133111420	2950	2950	2950	2950	0
428	20240315	134300	133111420	2950	2950	2950	2950	0
429	20240315	134200	133111420	2950	2950	2950	2950	0
430	20240315	134100	133111420	2950	2950	2950	2950	0
431	20240315	134000	133111420	2950	2940	2950	2940	90
432	20240315	133900	132846370	2945	2945	2945	2945	1
433	20240315	133800	132843425	2935	2935	2935	2935	284
434	20240315	133700	132009885	2925	2925	2925	2925	0
435	20240315	133600	132009885	2925	2925	2925	2925	0
436	20240315	133500	132009885	2925	2925	2925	2925	1500
437	20240315	133400	127622385	2925	2935	2935	2925	449
438	20240315	133300	126306475	2935	2935	2935	2935	0
439	20240315	133200	126306475	2935	2935	2935	2935	180
440	20240315	133100	125778175	2930	2930	2930	2930	0
441	20240315	133000	125778175	2930	2930	2930	2930	0
442	20240315	132900	125778175	2930	2935	2935	2930	240
443	20240315	132800	125074025	2935	2935	2935	2935	0
444	20240315	132700	125074025	2935	2935	2935	2935	2
445	20240315	132600	125068155	2935	2935	2935	2935	195
446	20240315	132500	124495830	2935	2935	2935	2935	30
447	20240315	132400	124407780	2935	2930	2935	2930	75
448	20240315	132300	124187780	2930	2930	2930	2925	1710
449	20240315	132200	119185815	2930	2930	2930	2930	0
450	20240315	132100	119185815	2930	2930	2930	2930	79
451	20240315	132000	118954345	2935	2935	2935	2935	0
452	20240315	131900	118954345	2935	2935	2935	2935	0
453	20240315	131800	118954345	2935	2935	2935	2935	0
454	20240315	131700	118954345	2935	2935	2935	2935	21
455	20240315	131600	118892710	2935	2930	2935	2930	39
456	20240315	131500	118778265	2930	2930	2930	2930	27
457	20240315	131400	118699155	2930	2930	2930	2930	0
458	20240315	131300	118699155	2930	2930	2930	2930	0
459	20240315	131200	118699155	2930	2930	2930	2930	420
460	20240315	131100	117468555	2935	2935	2935	2935	0
461	20240315	131000	117468555	2935	2935	2935	2935	0
462	20240315	130900	117468555	2935	2935	2935	2935	0
463	20240315	130800	117468555	2935	2935	2935	2935	0
464	20240315	130700	117468555	2935	2935	2935	2935	0
465	20240315	130600	117468555	2935	2935	2935	2935	0
466	20240315	130500	117468555	2935	2935	2935	2935	607
467	20240315	130400	115687010	2935	2935	2935	2935	0
468	20240315	130300	115687010	2935	2935	2935	2935	0
469	20240315	130200	115687010	2935	2935	2935	2935	0
470	20240315	130100	115687010	2935	2935	2935	2935	0
471	20240315	130000	115687010	2935	2935	2935	2935	0
472	20240315	125900	115687010	2935	2935	2935	2935	0
473	20240315	125800	115687010	2935	2935	2935	2935	0
474	20240315	125700	115687010	2935	2935	2935	2935	0
475	20240315	125600	115687010	2935	2935	2935	2935	0
476	20240315	125500	115687010	2935	2930	2935	2930	13
477	20240315	125400	115648860	2925	2925	2925	2925	855
478	20240315	125300	113147985	2925	2925	2925	2925	1
479	20240315	125200	113145060	2930	2930	2930	2930	205
480	20240315	125100	112544410	2930	2935	2935	2930	1439
481	20240315	125000	108327440	2930	2930	2930	2930	0
482	20240315	124900	108327440	2930	2930	2930	2930	0
483	20240315	124800	108327440	2930	2950	2950	2930	2
484	20240315	124700	108321560	2930	2930	2930	2930	75
485	20240315	124600	108101810	2945	2945	2945	2945	0
486	20240315	124500	108101810	2945	2945	2945	2945	0
487	20240315	124400	108101810	2945	2945	2945	2945	0
488	20240315	124300	108101810	2945	2945	2945	2945	1
489	20240315	124200	108098865	2940	2930	2940	2930	472
490	20240315	124100	106715185	2930	2930	2930	2930	0
491	20240315	124000	106715185	2930	2930	2930	2930	241
492	20240315	123900	106009055	2930	2930	2930	2930	0
493	20240315	123800	106009055	2930	2930	2930	2930	500
494	20240315	123700	104544055	2940	2940	2940	2940	1
495	20240315	123600	104541115	2940	2940	2940	2940	0
496	20240315	123500	104541115	2940	2940	2940	2940	0
497	20240315	123400	104541115	2940	2940	2940	2940	0
498	20240315	123300	104541115	2940	2940	2940	2940	100
499	20240315	123200	104247115	2940	2940	2940	2940	0
500	20240315	123100	104247115	2940	2940	2940	2940	0
501	20240315	123000	104247115	2940	2940	2940	2940	0
502	20240315	122900	104247115	2940	2940	2940	2940	0
503	20240315	122800	104247115	2940	2940	2940	2940	0
504	20240315	122700	104247115	2940	2940	2940	2940	0
505	20240315	122600	104247115	2940	2940	2940	2940	0
506	20240315	122500	104247115	2940	2940	2940	2940	35
507	20240315	122400	104144215	2935	2935	2935	2935	37
508	20240315	122300	104035620	2935	2935	2935	2935	0
509	20240315	122200	104035620	2935	2935	2935	2935	1
510	20240315	122100	104032685	2935	2935	2935	2935	0
511	20240315	122000	104032685	2935	2935	2935	2935	0
512	20240315	121900	104032685	2935	2935	2935	2935	100
513	20240315	121800	103739185	2935	2935	2935	2935	30
514	20240315	121700	103651135	2935	2935	2935	2935	232
515	20240315	121600	102970215	2935	2935	2935	2935	0
516	20240315	121500	102970215	2935	2935	2935	2935	0
517	20240315	121400	102970215	2935	2935	2935	2935	0
518	20240315	121300	102970215	2935	2935	2935	2935	428
519	20240315	121200	101714035	2935	2935	2935	2935	0
520	20240315	121100	101714035	2935	2935	2935	2935	80
521	20240315	121000	101479235	2935	2935	2935	2935	502
522	20240315	120900	100005865	2935	2935	2935	2935	253
523	20240315	120800	99263310	2930	2930	2930	2930	0
524	20240315	120700	99263310	2930	2930	2930	2930	0
525	20240315	120600	99263310	2930	2930	2930	2930	0
526	20240315	120500	99263310	2930	2930	2930	2930	0
527	20240315	120400	99263310	2930	2930	2930	2930	12
528	20240315	120300	99228150	2930	2930	2930	2930	0
529	20240315	120200	99228150	2930	2930	2930	2930	0
530	20240315	120100	99228150	2930	2930	2930	2930	155
531	20240315	120000	98774000	2930	2930	2930	2930	4
532	20240315	115900	98762280	2930	2930	2930	2930	0
533	20240315	115800	98762280	2930	2930	2930	2930	500
534	20240315	115700	97297280	2930	2930	2930	2930	113
535	20240315	115600	96966190	2935	2935	2935	2935	1
536	20240315	115500	96963255	2930	2930	2930	2930	1000
537	20240315	115400	94033255	2935	2935	2935	2935	0
538	20240315	115300	94033255	2935	2935	2935	2935	200
539	20240315	115200	93446255	2935	2935	2935	2935	0
540	20240315	115100	93446255	2935	2935	2935	2935	30
541	20240315	115000	93358205	2930	2930	2930	2930	0
542	20240315	114900	93358205	2930	2930	2930	2930	0
543	20240315	114800	93358205	2930	2930	2930	2930	0
544	20240315	114700	93358205	2930	2930	2930	2930	0
545	20240315	114600	93358205	2930	2930	2930	2930	4
546	20240315	114500	93346485	2930	2930	2930	2930	0
547	20240315	114400	93346485	2930	2930	2930	2930	0
548	20240315	114300	93346485	2930	2930	2930	2930	0
549	20240315	114200	93346485	2930	2930	2930	2930	0
550	20240315	114100	93346485	2930	2930	2930	2930	0
551	20240315	114000	93346485	2930	2930	2930	2930	0
552	20240315	113900	93346485	2930	2930	2930	2930	0
553	20240315	113800	93346485	2930	2930	2930	2930	0
554	20240315	113700	93346485	2930	2930	2930	2930	0
555	20240315	113600	93346485	2930	2930	2930	2930	0
556	20240315	113500	93346485	2930	2930	2930	2930	220
557	20240315	113400	92701885	2930	2930	2930	2930	0
558	20240315	113300	92701885	2930	2930	2930	2930	0
559	20240315	113200	92701885	2930	2930	2930	2930	1619
560	20240315	113100	87958215	2935	2935	2935	2935	0
561	20240315	113000	87958215	2935	2935	2935	2935	0
562	20240315	112900	87958215	2935	2935	2935	2935	1729
563	20240315	112800	82883600	2935	2935	2935	2935	0
564	20240315	112700	82883600	2935	2935	2935	2935	100
565	20240315	112600	82590100	2930	2935	2935	2930	800
566	20240315	112500	80244300	2935	2935	2935	2935	3
567	20240315	112400	80235495	2935	2935	2935	2935	1
568	20240315	112300	80232560	2935	2935	2935	2935	20
569	20240315	112200	80173860	2935	2935	2935	2935	0
570	20240315	112100	80173860	2935	2935	2935	2935	0
571	20240315	112000	80173860	2935	2935	2935	2935	0
572	20240315	111900	80173860	2935	2935	2935	2935	0
573	20240315	111800	80173860	2935	2935	2935	2935	0
574	20240315	111700	80173860	2935	2935	2935	2935	325
575	20240315	111600	79219985	2935	2935	2935	2935	300
576	20240315	111500	78339485	2940	2940	2940	2940	0
577	20240315	111400	78339485	2940	2940	2940	2940	0
578	20240315	111300	78339485	2940	2940	2940	2940	3
579	20240315	111200	78330665	2935	2935	2935	2935	0
580	20240315	111100	78330665	2935	2935	2935	2935	0
581	20240315	111000	78330665	2935	2935	2935	2935	0
582	20240315	110900	78330665	2935	2935	2935	2935	1284
583	20240315	110800	74562125	2950	2950	2950	2950	1
584	20240315	110700	74559175	2940	2940	2940	2940	19
585	20240315	110600	74503315	2935	2935	2935	2935	0
586	20240315	110500	74503315	2935	2935	2935	2935	1000
587	20240315	110400	71568315	2935	2935	2935	2935	3
588	20240315	110300	71559510	2945	2945	2945	2945	1
589	20240315	110200	71556565	2945	2945	2945	2945	0
590	20240315	110100	71556565	2945	2945	2945	2945	0
591	20240315	110000	71556565	2945	2945	2945	2945	0
592	20240315	105900	71556565	2945	2945	2945	2945	10
593	20240315	105800	71527115	2945	2940	2945	2940	171
594	20240315	105700	71024370	2940	2940	2940	2940	0
595	20240315	105600	71024370	2940	2940	2940	2940	0
596	20240315	105500	71024370	2940	2940	2940	2940	37
597	20240315	105400	70915590	2940	2940	2940	2940	1
598	20240315	105300	70912650	2940	2940	2940	2940	50
599	20240315	105200	70765650	2940	2935	2940	2935	119
600	20240315	105100	70416290	2935	2940	2940	2935	1239
601	20240315	105000	66774630	2940	2945	2945	2940	407
602	20240315	104900	65578015	2945	2945	2945	2940	216
603	20240315	104800	64942395	2945	2945	2945	2945	0
604	20240315	104700	64942395	2945	2945	2945	2945	0
605	20240315	104600	64942395	2945	2945	2945	2945	100
606	20240315	104500	64647895	2945	2940	2950	2940	403
607	20240315	104400	63462475	2945	2945	2945	2945	5
608	20240315	104300	63447750	2950	2950	2950	2950	40
609	20240315	104200	63329750	2950	2950	2950	2950	0
610	20240315	104100	63329750	2950	2950	2950	2950	67
611	20240315	104000	63132100	2940	2940	2940	2940	0
612	20240315	103900	63132100	2940	2940	2940	2940	0
613	20240315	103800	63132100	2940	2940	2940	2940	0
614	20240315	103700	63132100	2940	2940	2940	2940	0
615	20240315	103600	63132100	2940	2940	2940	2940	0
616	20240315	103500	63132100	2940	2940	2940	2940	0
617	20240315	103400	63132100	2940	2940	2940	2940	0
618	20240315	103300	63132100	2940	2940	2940	2940	373
619	20240315	103200	62035480	2940	2955	2955	2940	1809
620	20240315	103100	56715905	2950	2950	2950	2950	0
621	20240315	103000	56715905	2950	2950	2950	2950	10
622	20240315	102900	56686405	2950	2950	2950	2950	0
623	20240315	102800	56686405	2950	2950	2950	2950	0
624	20240315	102700	56686405	2950	2950	2950	2950	0
625	20240315	102600	56686405	2950	2950	2950	2950	10
626	20240315	102500	56656905	2960	2960	2960	2960	1
627	20240315	102400	56653945	2940	2940	2940	2940	0
628	20240315	102300	56653945	2940	2940	2940	2940	0
629	20240315	102200	56653945	2940	2940	2940	2940	0
630	20240315	102100	56653945	2940	2940	2940	2940	0
631	20240315	102000	56653945	2940	2940	2940	2940	0
632	20240315	101900	56653945	2940	2940	2940	2940	0
633	20240315	101800	56653945	2940	2940	2940	2940	0
634	20240315	101700	56653945	2940	2940	2940	2940	0
635	20240315	101600	56653945	2940	2940	2940	2940	100
636	20240315	101500	56359945	2960	2960	2960	2960	0
637	20240315	101400	56359945	2960	2960	2960	2960	0
638	20240315	101300	56359945	2960	2960	2960	2960	0
639	20240315	101200	56359945	2960	2960	2960	2960	23
640	20240315	101100	56291865	2940	2965	2965	2940	24
641	20240315	101000	56221280	2940	2940	2940	2940	0
642	20240315	100900	56221280	2940	2940	2940	2940	1072
643	20240315	100800	53069600	2945	2960	2960	2945	608
644	20240315	100700	51278140	2960	2960	2960	2960	289
645	20240315	100600	50422700	2945	2945	2945	2945	0
646	20240315	100500	50422700	2945	2945	2945	2945	0
647	20240315	100400	50422700	2945	2945	2945	2945	0
648	20240315	100300	50422700	2945	2945	2945	2945	61
649	20240315	100200	50243055	2950	2950	2950	2950	466
650	20240315	100100	48868355	2955	2955	2955	2955	341
651	20240315	100000	47860700	2960	2960	2960	2960	11
652	20240315	095900	47828140	2960	2960	2960	2960	897
653	20240315	095800	45173020	2960	2960	2960	2960	0
654	20240315	095700	45173020	2960	2955	2960	2955	1029
655	20240315	095600	42127200	2955	2950	2955	2950	228
656	20240315	095500	41454590	2950	2945	2950	2945	244
657	20240315	095400	40735990	2945	2945	2945	2945	110
658	20240315	095300	40412040	2950	2950	2950	2950	0
659	20240315	095200	40412040	2950	2950	2950	2950	1
660	20240315	095100	40409090	2945	2945	2945	2945	0
661	20240315	095000	40409090	2945	2945	2945	2945	0
662	20240315	094900	40409090	2945	2945	2945	2945	10
663	20240315	094800	40379640	2945	2945	2945	2945	0
664	20240315	094700	40379640	2945	2945	2945	2945	0
665	20240315	094600	40379640	2945	2945	2945	2945	100
666	20240315	094500	40085140	2945	2945	2945	2945	1
667	20240315	094400	40082195	2935	2940	2940	2935	3000
668	20240315	094300	31276850	2950	2950	2950	2950	1
669	20240315	094200	31273900	2950	2950	2950	2950	0
670	20240315	094100	31273900	2950	2940	2950	2940	850
671	20240315	094000	28774400	2960	2960	2960	2960	0
672	20240315	093900	28774400	2960	2955	2960	2955	5
673	20240315	093800	28759610	2965	2965	2965	2965	0
674	20240315	093700	28759610	2965	2965	2965	2965	0
675	20240315	093600	28759610	2965	2965	2965	2965	2
676	20240315	093500	28753680	2965	2965	2965	2965	0
677	20240315	093400	28753680	2965	2965	2965	2965	1
678	20240315	093300	28750715	2940	2940	2940	2940	1
679	20240315	093200	28747775	2940	2940	2940	2940	1
680	20240315	093100	28744835	2940	2940	2940	2940	84
681	20240315	093000	28497875	2940	2940	2940	2940	35
682	20240315	092900	28394975	2940	2940	2940	2940	4
683	20240315	092800	28383215	2935	2935	2935	2935	310
684	20240315	092700	27473365	2935	2935	2935	2935	232
685	20240315	092600	26792445	2935	2940	2940	2935	369
686	20240315	092500	25708585	2940	2940	2940	2940	0
687	20240315	092400	25708585	2940	2940	2940	2940	0
688	20240315	092300	25708585	2940	2940	2940	2940	2
689	20240315	092200	25702705	2935	2935	2935	2935	0
690	20240315	092100	25702705	2935	2940	2940	2935	501
691	20240315	092000	24232265	2940	2940	2940	2940	2
692	20240315	091900	24226385	2930	2930	2930	2930	0
693	20240315	091800	24226385	2930	2940	2940	2930	270
694	20240315	091700	23435085	2935	2935	2935	2935	350
695	20240315	091600	22407835	2935	2935	2935	2935	128
696	20240315	091500	22032155	2930	2930	2930	2930	0
697	20240315	091400	22032155	2930	2930	2930	2930	100
698	20240315	091300	21739155	2930	2930	2930	2930	304
699	20240315	091200	20848435	2930	2935	2935	2930	2283
700	20240315	091100	14155925	2940	2940	2940	2940	200
701	20240315	091000	13567925	2940	2940	2940	2940	500
702	20240315	090900	12097925	2940	2940	2940	2940	103
703	20240315	090800	11795105	2940	2940	2940	2940	1
704	20240315	090700	11792165	2935	2935	2935	2935	0
705	20240315	090600	11792165	2935	2935	2935	2935	2162
706	20240315	090500	5446695	2935	2935	2935	2935	26
707	20240315	090400	5370385	2940	2945	2945	2940	592
708	20240315	090300	3629850	2945	2960	2965	2945	23
709	20240315	090200	3562065	2945	2945	2945	2945	1
710	20240315	090100	3559120	2940	2950	2950	2940	469
711	20240315	090000	2178760	2960	3000	3000	2960	736