KissMeData/204020/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	202000	111193800	2940	2940	2940	2940	2970
3	20240315	201900	111193800	2940	2940	2940	2940	0
4	20240315	201800	111193800	2940	2940	2940	2940	0
5	20240315	201700	111193800	2940	2940	2940	2940	0
6	20240315	201600	111193800	2940	2940	2940	2940	0
7	20240315	201500	111193800	2940	2940	2940	2940	0
8	20240315	201400	111193800	2940	2940	2940	2940	0
9	20240315	201300	111193800	2940	2940	2940	2940	0
10	20240315	201200	111193800	2940	2940	2940	2940	0
11	20240315	201100	111193800	2940	2940	2940	2940	0
12	20240315	201000	111193800	2940	2940	2940	2940	0
13	20240315	200900	111193800	2940	2940	2940	2940	0
14	20240315	200800	111193800	2940	2940	2940	2940	0
15	20240315	200700	111193800	2940	2940	2940	2940	0
16	20240315	200600	111193800	2940	2940	2940	2940	0
17	20240315	200500	111193800	2940	2940	2940	2940	0
18	20240315	200400	111193800	2940	2940	2940	2940	0
19	20240315	200300	111193800	2940	2940	2940	2940	0
20	20240315	200200	111193800	2940	2940	2940	2940	0
21	20240315	200100	111193800	2940	2940	2940	2940	0
22	20240315	200000	111193800	2940	2940	2940	2940	0
23	20240315	195900	111193800	2940	2940	2940	2940	0
24	20240315	195800	111193800	2940	2940	2940	2940	0
25	20240315	195700	111193800	2940	2940	2940	2940	0
26	20240315	195600	111193800	2940	2940	2940	2940	0
27	20240315	195500	111193800	2940	2940	2940	2940	0
28	20240315	195400	111193800	2940	2940	2940	2940	0
29	20240315	195300	111193800	2940	2940	2940	2940	0
30	20240315	195200	111193800	2940	2940	2940	2940	0
31	20240315	195100	111193800	2940	2940	2940	2940	0
32	20240315	195000	111193800	2940	2940	2940	2940	2970
33	20240315	194900	111193800	2940	2940	2940	2940	0
34	20240315	194800	111193800	2940	2940	2940	2940	0
35	20240315	194700	111193800	2940	2940	2940	2940	0
36	20240315	194600	111193800	2940	2940	2940	2940	0
37	20240315	194500	111193800	2940	2940	2940	2940	0
38	20240315	194400	111193800	2940	2940	2940	2940	0
39	20240315	194300	111193800	2940	2940	2940	2940	0
40	20240315	194200	111193800	2940	2940	2940	2940	0
41	20240315	194100	111193800	2940	2940	2940	2940	0
42	20240315	194000	111193800	2940	2940	2940	2940	0
43	20240315	193900	111193800	2940	2940	2940	2940	0
44	20240315	193800	111193800	2940	2940	2940	2940	0
45	20240315	193700	111193800	2940	2940	2940	2940	0
46	20240315	193600	111193800	2940	2940	2940	2940	0
47	20240315	193500	111193800	2940	2940	2940	2940	0
48	20240315	193400	111193800	2940	2940	2940	2940	0
49	20240315	193300	111193800	2940	2940	2940	2940	0
50	20240315	193200	111193800	2940	2940	2940	2940	0
51	20240315	193100	111193800	2940	2940	2940	2940	0
52	20240315	193000	111193800	2940	2940	2940	2940	0
53	20240315	192900	111193800	2940	2940	2940	2940	0
54	20240315	192800	111193800	2940	2940	2940	2940	0
55	20240315	192700	111193800	2940	2940	2940	2940	0
56	20240315	192600	111193800	2940	2940	2940	2940	0
57	20240315	192500	111193800	2940	2940	2940	2940	0
58	20240315	192400	111193800	2940	2940	2940	2940	0
59	20240315	192300	111193800	2940	2940	2940	2940	0
60	20240315	192200	111193800	2940	2940	2940	2940	0
61	20240315	192100	111193800	2940	2940	2940	2940	0
62	20240315	192000	111193800	2940	2940	2940	2940	2970
63	20240315	191900	111193800	2940	2940	2940	2940	0
64	20240315	191800	111193800	2940	2940	2940	2940	0
65	20240315	191700	111193800	2940	2940	2940	2940	0
66	20240315	191600	111193800	2940	2940	2940	2940	0
67	20240315	191500	111193800	2940	2940	2940	2940	0
68	20240315	191400	111193800	2940	2940	2940	2940	0
69	20240315	191300	111193800	2940	2940	2940	2940	0
70	20240315	191200	111193800	2940	2940	2940	2940	0
71	20240315	191100	111193800	2940	2940	2940	2940	0
72	20240315	191000	111193800	2940	2940	2940	2940	0
73	20240315	190900	111193800	2940	2940	2940	2940	0
74	20240315	190800	111193800	2940	2940	2940	2940	0
75	20240315	190700	111193800	2940	2940	2940	2940	0
76	20240315	190600	111193800	2940	2940	2940	2940	0
77	20240315	190500	111193800	2940	2940	2940	2940	0
78	20240315	190400	111193800	2940	2940	2940	2940	0
79	20240315	190300	111193800	2940	2940	2940	2940	0
80	20240315	190200	111193800	2940	2940	2940	2940	0
81	20240315	190100	111193800	2940	2940	2940	2940	0
82	20240315	190000	111193800	2940	2940	2940	2940	0
83	20240315	185900	111193800	2940	2940	2940	2940	0
84	20240315	185800	111193800	2940	2940	2940	2940	0
85	20240315	185700	111193800	2940	2940	2940	2940	0
86	20240315	185600	111193800	2940	2940	2940	2940	0
87	20240315	185500	111193800	2940	2940	2940	2940	0
88	20240315	185400	111193800	2940	2940	2940	2940	0
89	20240315	185300	111193800	2940	2940	2940	2940	0
90	20240315	185200	111193800	2940	2940	2940	2940	0
91	20240315	185100	111193800	2940	2940	2940	2940	0
92	20240315	185000	111193800	2940	2940	2940	2940	2970
93	20240315	184900	111193800	2940	2940	2940	2940	0
94	20240315	184800	111193800	2940	2940	2940	2940	0
95	20240315	184700	111193800	2940	2940	2940	2940	0
96	20240315	184600	111193800	2940	2940	2940	2940	0
97	20240315	184500	111193800	2940	2940	2940	2940	0
98	20240315	184400	111193800	2940	2940	2940	2940	0
99	20240315	184300	111193800	2940	2940	2940	2940	0
100	20240315	184200	111193800	2940	2940	2940	2940	0
101	20240315	184100	111193800	2940	2940	2940	2940	0
102	20240315	184000	111193800	2940	2940	2940	2940	0
103	20240315	183900	111193800	2940	2940	2940	2940	0
104	20240315	183800	111193800	2940	2940	2940	2940	0
105	20240315	183700	111193800	2940	2940	2940	2940	0
106	20240315	183600	111193800	2940	2940	2940	2940	0
107	20240315	183500	111193800	2940	2940	2940	2940	0
108	20240315	183400	111193800	2940	2940	2940	2940	0
109	20240315	183300	111193800	2940	2940	2940	2940	0
110	20240315	183200	111193800	2940	2940	2940	2940	0
111	20240315	183100	111193800	2940	2940	2940	2940	0
112	20240315	183000	111193800	2940	2940	2940	2940	0
113	20240315	182900	111193800	2940	2940	2940	2940	0
114	20240315	182800	111193800	2940	2940	2940	2940	0
115	20240315	182700	111193800	2940	2940	2940	2940	0
116	20240315	182600	111193800	2940	2940	2940	2940	0
117	20240315	182500	111193800	2940	2940	2940	2940	0
118	20240315	182400	111193800	2940	2940	2940	2940	0
119	20240315	182300	111193800	2940	2940	2940	2940	0
120	20240315	182200	111193800	2940	2940	2940	2940	0
121	20240315	182100	111193800	2940	2940	2940	2940	0
122	20240315	182000	111193800	2940	2940	2940	2940	2970
123	20240315	181900	111193800	2940	2940	2940	2940	0
124	20240315	181800	111193800	2940	2940	2940	2940	0
125	20240315	181700	111193800	2940	2940	2940	2940	0
126	20240315	181600	111193800	2940	2940	2940	2940	0
127	20240315	181500	111193800	2940	2940	2940	2940	0
128	20240315	181400	111193800	2940	2940	2940	2940	0
129	20240315	181300	111193800	2940	2940	2940	2940	0
130	20240315	181200	111193800	2940	2940	2940	2940	0
131	20240315	181100	111193800	2940	2940	2940	2940	0
132	20240315	181000	111193800	2940	2940	2940	2940	0
133	20240315	180900	111193800	2940	2940	2940	2940	0
134	20240315	180800	111193800	2940	2940	2940	2940	0
135	20240315	180700	111193800	2940	2940	2940	2940	0
136	20240315	180600	111193800	2940	2940	2940	2940	0
137	20240315	180500	111193800	2940	2940	2940	2940	0
138	20240315	180400	111193800	2940	2940	2940	2940	0
139	20240315	180300	111193800	2940	2940	2940	2940	0
140	20240315	180200	111193800	2940	2940	2940	2940	0
141	20240315	180100	111193800	2940	2940	2940	2940	0
142	20240315	180000	111193800	2940	2940	2940	2940	0
143	20240315	175900	111193800	2940	2940	2940	2940	0
144	20240315	175800	111193800	2940	2940	2940	2940	0
145	20240315	175700	111193800	2940	2940	2940	2940	0
146	20240315	175600	111193800	2940	2940	2940	2940	0
147	20240315	175500	111193800	2940	2940	2940	2940	0
148	20240315	175400	111193800	2940	2940	2940	2940	0
149	20240315	175300	111193800	2940	2940	2940	2940	0
150	20240315	175200	111193800	2940	2940	2940	2940	0
151	20240315	175100	111193800	2940	2940	2940	2940	0
152	20240315	175000	111193800	2940	2940	2940	2940	2970
153	20240315	174900	111193800	2940	2940	2940	2940	0
154	20240315	174800	111193800	2940	2940	2940	2940	0
155	20240315	174700	111193800	2940	2940	2940	2940	0
156	20240315	174600	111193800	2940	2940	2940	2940	0
157	20240315	174500	111193800	2940	2940	2940	2940	0
158	20240315	174400	111193800	2940	2940	2940	2940	0
159	20240315	174300	111193800	2940	2940	2940	2940	0
160	20240315	174200	111193800	2940	2940	2940	2940	0
161	20240315	174100	111193800	2940	2940	2940	2940	0
162	20240315	174000	111193800	2940	2940	2940	2940	0
163	20240315	173900	111193800	2940	2940	2940	2940	0
164	20240315	173800	111193800	2940	2940	2940	2940	0
165	20240315	173700	111193800	2940	2940	2940	2940	0
166	20240315	173600	111193800	2940	2940	2940	2940	0
167	20240315	173500	111193800	2940	2940	2940	2940	0
168	20240315	173400	111193800	2940	2940	2940	2940	0
169	20240315	173300	111193800	2940	2940	2940	2940	0
170	20240315	173200	111193800	2940	2940	2940	2940	0
171	20240315	173100	111193800	2940	2940	2940	2940	0
172	20240315	173000	111193800	2940	2940	2940	2940	0
173	20240315	172900	111193800	2940	2940	2940	2940	0
174	20240315	172800	111193800	2940	2940	2940	2940	0
175	20240315	172700	111193800	2940	2940	2940	2940	0
176	20240315	172600	111193800	2940	2940	2940	2940	0
177	20240315	172500	111193800	2940	2940	2940	2940	0
178	20240315	172400	111193800	2940	2940	2940	2940	0
179	20240315	172300	111193800	2940	2940	2940	2940	0
180	20240315	172200	111193800	2940	2940	2940	2940	0
181	20240315	172100	111193800	2940	2940	2940	2940	0
182	20240315	172000	111193800	2940	2940	2940	2940	2970
183	20240315	171900	111193800	2940	2940	2940	2940	0
184	20240315	171800	111193800	2940	2940	2940	2940	0
185	20240315	171700	111193800	2940	2940	2940	2940	0
186	20240315	171600	111193800	2940	2940	2940	2940	0
187	20240315	171500	111193800	2940	2940	2940	2940	0
188	20240315	171400	111193800	2940	2940	2940	2940	0
189	20240315	171300	111193800	2940	2940	2940	2940	0
190	20240315	171200	111193800	2940	2940	2940	2940	0
191	20240315	171100	111193800	2940	2940	2940	2940	0
192	20240315	171000	111193800	2940	2940	2940	2940	0
193	20240315	170900	111193800	2940	2940	2940	2940	0
194	20240315	170800	111193800	2940	2940	2940	2940	0
195	20240315	170700	111193800	2940	2940	2940	2940	0
196	20240315	170600	111193800	2940	2940	2940	2940	0
197	20240315	170500	111193800	2940	2940	2940	2940	0
198	20240315	170400	111193800	2940	2940	2940	2940	0
199	20240315	170300	111193800	2940	2940	2940	2940	0
200	20240315	170200	111193800	2940	2940	2940	2940	0
201	20240315	170100	111193800	2940	2940	2940	2940	0
202	20240315	170000	111193800	2940	2940	2940	2940	0
203	20240315	165900	111193800	2940	2940	2940	2940	0
204	20240315	165800	111193800	2940	2940	2940	2940	0
205	20240315	165700	111193800	2940	2940	2940	2940	0
206	20240315	165600	111193800	2940	2940	2940	2940	0
207	20240315	165500	111193800	2940	2940	2940	2940	0
208	20240315	165400	111193800	2940	2940	2940	2940	0
209	20240315	165300	111193800	2940	2940	2940	2940	0
210	20240315	165200	111193800	2940	2940	2940	2940	0
211	20240315	165100	111193800	2940	2940	2940	2940	0
212	20240315	165000	111193800	2940	2940	2940	2940	2970
213	20240315	164900	111193800	2940	2940	2940	2940	0
214	20240315	164800	111193800	2940	2940	2940	2940	0
215	20240315	164700	111193800	2940	2940	2940	2940	0
216	20240315	164600	111193800	2940	2940	2940	2940	0
217	20240315	164500	111193800	2940	2940	2940	2940	0
218	20240315	164400	111193800	2940	2940	2940	2940	0
219	20240315	164300	111193800	2940	2940	2940	2940	0
220	20240315	164200	111193800	2940	2940	2940	2940	0
221	20240315	164100	111193800	2940	2940	2940	2940	0
222	20240315	164000	111193800	2940	2940	2940	2940	0
223	20240315	163900	111193800	2940	2940	2940	2940	0
224	20240315	163800	111193800	2940	2940	2940	2940	0
225	20240315	163700	111193800	2940	2940	2940	2940	0
226	20240315	163600	111193800	2940	2940	2940	2940	0
227	20240315	163500	111193800	2940	2940	2940	2940	0
228	20240315	163400	111193800	2940	2940	2940	2940	0
229	20240315	163300	111193800	2940	2940	2940	2940	0
230	20240315	163200	111193800	2940	2940	2940	2940	0
231	20240315	163100	111193800	2940	2940	2940	2940	0
232	20240315	163000	111193800	2940	2940	2940	2940	0
233	20240315	162900	111193800	2940	2940	2940	2940	0
234	20240315	162800	111193800	2940	2940	2940	2940	0
235	20240315	162700	111193800	2940	2940	2940	2940	0
236	20240315	162600	111193800	2940	2940	2940	2940	0
237	20240315	162500	111193800	2940	2940	2940	2940	0
238	20240315	162400	111193800	2940	2940	2940	2940	0
239	20240315	162300	111193800	2940	2940	2940	2940	0
240	20240315	162200	111193800	2940	2940	2940	2940	0
241	20240315	162100	111193800	2940	2940	2940	2940	0
242	20240315	162000	111193800	2940	2940	2940	2940	2970
243	20240315	161900	111193800	2940	2940	2940	2940	0
244	20240315	161800	111193800	2940	2940	2940	2940	0
245	20240315	161700	111193800	2940	2940	2940	2940	0
246	20240315	161600	111193800	2940	2940	2940	2940	0
247	20240315	161500	111193800	2940	2940	2940	2940	0
248	20240315	161400	111193800	2940	2940	2940	2940	0
249	20240315	161300	111193800	2940	2940	2940	2940	0
250	20240315	161200	111193800	2940	2940	2940	2940	0
251	20240315	161100	111193800	2940	2940	2940	2940	0
252	20240315	161000	111193800	2940	2940	2940	2940	0
253	20240315	160900	111193800	2940	2940	2940	2940	0
254	20240315	160800	111193800	2940	2940	2940	2940	0
255	20240315	160700	111193800	2940	2940	2940	2940	0
256	20240315	160600	111193800	2940	2940	2940	2940	0
257	20240315	160500	111193800	2940	2940	2940	2940	0
258	20240315	160400	111193800	2940	2940	2940	2940	0
259	20240315	160300	111193800	2940	2940	2940	2940	0
260	20240315	160200	111193800	2940	2940	2940	2940	0
261	20240315	160100	111193800	2940	2940	2940	2940	0
262	20240315	160000	111193800	2940	2940	2940	2940	0
263	20240315	155900	111193800	2940	2940	2940	2940	0
264	20240315	155800	111193800	2940	2940	2940	2940	0
265	20240315	155700	111193800	2940	2940	2940	2940	0
266	20240315	155600	111193800	2940	2940	2940	2940	0
267	20240315	155500	111193800	2940	2940	2940	2940	0
268	20240315	155400	111193800	2940	2940	2940	2940	0
269	20240315	155300	111193800	2940	2940	2940	2940	0
270	20240315	155200	111193800	2940	2940	2940	2940	0
271	20240315	155100	111193800	2940	2940	2940	2940	0
272	20240315	155000	111193800	2940	2940	2940	2940	2970
273	20240315	154900	111193800	2940	2940	2940	2940	0
274	20240315	154800	111193800	2940	2940	2940	2940	0
275	20240315	154700	111193800	2940	2940	2940	2940	0
276	20240315	154600	111193800	2940	2940	2940	2940	0
277	20240315	154500	111193800	2940	2940	2940	2940	0
278	20240315	154400	111193800	2940	2940	2940	2940	0
279	20240315	154300	111193800	2940	2940	2940	2940	0
280	20240315	154200	111193800	2940	2940	2940	2940	0
281	20240315	154100	111193800	2940	2940	2940	2940	0
282	20240315	154000	111193800	2940	2940	2940	2940	0
283	20240315	153900	111193800	2940	2940	2940	2940	0
284	20240315	153800	111193800	2940	2940	2940	2940	0
285	20240315	153700	111193800	2940	2940	2940	2940	0
286	20240315	153600	111193800	2940	2940	2940	2940	0
287	20240315	153500	111193800	2940	2940	2940	2940	0
288	20240315	153400	111193800	2940	2940	2940	2940	0
289	20240315	153300	111193800	2940	2940	2940	2940	0
290	20240315	153200	111193800	2940	2940	2940	2940	0
291	20240315	153100	111193800	2940	2940	2940	2940	0
292	20240315	153000	111193800	2940	2940	2940	2940	2970
293	20240315	152900	102462000	2910	2910	2910	2910	0
294	20240315	152800	102462000	2910	2910	2910	2910	0
295	20240315	152700	102462000	2910	2910	2910	2910	0
296	20240315	152600	102462000	2910	2910	2910	2910	0
297	20240315	152500	102462000	2910	2910	2910	2910	0
298	20240315	152400	102462000	2910	2910	2910	2910	0
299	20240315	152300	102462000	2910	2910	2910	2910	0
300	20240315	152200	102462000	2910	2910	2910	2910	0
301	20240315	152100	102462000	2910	2910	2910	2910	0
302	20240315	152000	102462000	2910	2910	2910	2910	0
303	20240315	151900	102462000	2910	2910	2910	2910	5
304	20240315	151800	102447450	2910	2910	2910	2910	3
305	20240315	151700	102438720	2910	2910	2910	2910	181
306	20240315	151600	101912010	2910	2910	2910	2910	3
307	20240315	151500	101903280	2905	2910	2910	2905	11
308	20240315	151400	101871275	2910	2910	2910	2910	0
309	20240315	151300	101871275	2910	2910	2910	2910	3
310	20240315	151200	101862545	2910	2910	2910	2910	0
311	20240315	151100	101862545	2910	2910	2910	2910	0
312	20240315	151000	101862545	2910	2910	2910	2910	3
313	20240315	150900	101853815	2910	2910	2910	2910	0
314	20240315	150800	101853815	2910	2910	2910	2910	0
315	20240315	150700	101853815	2910	2910	2910	2910	11
316	20240315	150600	101821805	2910	2910	2910	2910	1
317	20240315	150500	101818895	2910	2910	2910	2910	0
318	20240315	150400	101818895	2910	2910	2910	2910	0
319	20240315	150300	101818895	2910	2910	2910	2910	0
320	20240315	150200	101818895	2910	2910	2910	2910	0
321	20240315	150100	101818895	2910	2910	2910	2910	4
322	20240315	150000	101807255	2910	2910	2910	2910	4
323	20240315	145900	101795615	2910	2910	2910	2910	4
324	20240315	145800	101783975	2910	2910	2910	2910	895
325	20240315	145700	99179525	2910	2915	2915	2910	503
326	20240315	145600	97715780	2915	2910	2915	2910	773
327	20240315	145500	95465405	2910	2910	2910	2910	703
328	20240315	145400	93419675	2910	2910	2910	2910	452
329	20240315	145300	92104355	2910	2910	2910	2910	4
330	20240315	145200	92092715	2910	2910	2910	2910	141
331	20240315	145100	91682405	2910	2915	2915	2910	84
332	20240315	145000	91437565	2920	2915	2920	2915	155
333	20240315	144900	90985655	2915	2915	2915	2915	0
334	20240315	144800	90985655	2915	2915	2915	2915	0
335	20240315	144700	90985655	2915	2915	2915	2915	0
336	20240315	144600	90985655	2915	2915	2915	2915	0
337	20240315	144500	90985655	2915	2915	2915	2915	0
338	20240315	144400	90985655	2915	2915	2915	2915	0
339	20240315	144300	90985655	2915	2915	2915	2915	0
340	20240315	144200	90985655	2915	2910	2915	2910	94
341	20240315	144100	90712065	2915	2915	2915	2915	0
342	20240315	144000	90712065	2915	2915	2915	2915	0
343	20240315	143900	90712065	2915	2915	2915	2915	51
344	20240315	143800	90563400	2915	2915	2915	2915	0
345	20240315	143700	90563400	2915	2915	2915	2915	0
346	20240315	143600	90563400	2915	2915	2915	2915	0
347	20240315	143500	90563400	2915	2915	2915	2915	1
348	20240315	143400	90560485	2905	2905	2905	2905	43
349	20240315	143300	90435570	2905	2905	2905	2905	84
350	20240315	143200	90191550	2905	2905	2905	2905	24
351	20240315	143100	90121830	2910	2910	2910	2910	0
352	20240315	143000	90121830	2910	2910	2910	2910	0
353	20240315	142900	90121830	2910	2910	2910	2910	300
354	20240315	142800	89248830	2905	2905	2905	2905	0
355	20240315	142700	89248830	2905	2905	2905	2905	0
356	20240315	142600	89248830	2905	2905	2905	2905	149
357	20240315	142500	88815985	2920	2920	2920	2920	0
358	20240315	142400	88815985	2920	2910	2920	2905	95
359	20240315	142300	88539505	2920	2905	2920	2905	2
360	20240315	142200	88533680	2905	2910	2910	2905	849
361	20240315	142100	86066685	2915	2915	2915	2915	0
362	20240315	142000	86066685	2915	2915	2915	2915	57
363	20240315	141900	85900530	2920	2915	2920	2915	349
364	20240315	141800	84881515	2915	2915	2915	2915	12
365	20240315	141700	84846535	2915	2910	2915	2910	3
366	20240315	141600	84837795	2910	2910	2910	2910	0
367	20240315	141500	84837795	2910	2910	2910	2910	84
368	20240315	141400	84593355	2910	2910	2910	2910	0
369	20240315	141300	84593355	2910	2910	2910	2910	31
370	20240315	141200	84503145	2905	2905	2910	2905	49
371	20240315	141100	84360785	2915	2915	2915	2915	617
372	20240315	141000	82562230	2905	2910	2910	2905	1986
373	20240315	140900	76792070	2920	2920	2920	2920	0
374	20240315	140800	76792070	2920	2920	2920	2920	0
375	20240315	140700	76792070	2920	2910	2920	2910	458
376	20240315	140600	75456460	2910	2915	2915	2905	111
377	20240315	140500	75133535	2915	2915	2915	2915	20
378	20240315	140400	75075235	2915	2915	2915	2915	0
379	20240315	140300	75075235	2915	2915	2915	2915	43
380	20240315	140200	74949890	2920	2920	2920	2920	0
381	20240315	140100	74949890	2920	2920	2920	2920	0
382	20240315	140000	74949890	2920	2920	2920	2920	0
383	20240315	135900	74949890	2920	2920	2920	2920	0
384	20240315	135800	74949890	2920	2915	2920	2915	44
385	20240315	135700	74821580	2915	2915	2915	2915	84
386	20240315	135600	74576720	2930	2930	2930	2930	0
387	20240315	135500	74576720	2930	2930	2930	2930	0
388	20240315	135400	74576720	2930	2930	2930	2930	50
389	20240315	135300	74430220	2910	2910	2910	2910	0
390	20240315	135200	74430220	2910	2910	2910	2910	0
391	20240315	135100	74430220	2910	2910	2910	2910	0
392	20240315	135000	74430220	2910	2910	2910	2910	0
393	20240315	134900	74430220	2910	2910	2910	2910	0
394	20240315	134800	74430220	2910	2910	2910	2910	84
395	20240315	134700	74185780	2910	2915	2915	2910	170
396	20240315	134600	73690840	2930	2930	2930	2930	8
397	20240315	134500	73667400	2930	2930	2930	2930	0
398	20240315	134400	73667400	2930	2930	2930	2930	0
399	20240315	134300	73667400	2930	2930	2930	2930	0
400	20240315	134200	73667400	2930	2930	2930	2930	1
401	20240315	134100	73664470	2910	2910	2910	2910	0
402	20240315	134000	73664470	2910	2910	2910	2910	0
403	20240315	133900	73664470	2910	2920	2920	2910	84
404	20240315	133800	73419900	2935	2935	2935	2935	0
405	20240315	133700	73419900	2935	2935	2935	2935	0
406	20240315	133600	73419900	2935	2935	2935	2935	1
407	20240315	133500	73416965	2905	2905	2905	2905	0
408	20240315	133400	73416965	2905	2905	2905	2905	0
409	20240315	133300	73416965	2905	2910	2910	2905	1300
410	20240315	133200	69637855	2910	2910	2910	2910	200
411	20240315	133100	69055855	2915	2915	2915	2915	0
412	20240315	133000	69055855	2915	2915	2915	2915	484
413	20240315	132900	67644995	2915	2915	2915	2915	0
414	20240315	132800	67644995	2915	2915	2915	2915	0
415	20240315	132700	67644995	2915	2915	2915	2915	0
416	20240315	132600	67644995	2915	2915	2915	2915	0
417	20240315	132500	67644995	2915	2915	2915	2915	274
418	20240315	132400	66846285	2920	2920	2920	2920	53
419	20240315	132300	66691525	2910	2920	2920	2910	4815
420	20240315	132200	52665950	2920	2920	2920	2920	10
421	20240315	132100	52636750	2915	2915	2915	2915	84
422	20240315	132000	52391890	2935	2930	2935	2930	63
423	20240315	131900	52207010	2915	2915	2915	2915	0
424	20240315	131800	52207010	2915	2915	2915	2915	0
425	20240315	131700	52207010	2915	2915	2915	2915	0
426	20240315	131600	52207010	2915	2915	2915	2915	0
427	20240315	131500	52207010	2915	2915	2915	2915	0
428	20240315	131400	52207010	2915	2915	2915	2915	0
429	20240315	131300	52207010	2915	2915	2915	2915	0
430	20240315	131200	52207010	2915	2920	2920	2915	85
431	20240315	131100	51959205	2920	2920	2920	2920	0
432	20240315	131000	51959205	2920	2920	2920	2920	5
433	20240315	130900	51944605	2920	2920	2920	2920	143
434	20240315	130800	51527045	2915	2915	2915	2915	0
435	20240315	130700	51527045	2915	2915	2915	2915	0
436	20240315	130600	51527045	2915	2915	2915	2915	0
437	20240315	130500	51527045	2915	2915	2915	2915	0
438	20240315	130400	51527045	2915	2915	2915	2915	0
439	20240315	130300	51527045	2915	2925	2925	2915	85
440	20240315	130200	51279150	2920	2920	2920	2920	0
441	20240315	130100	51279150	2920	2920	2920	2920	0
442	20240315	130000	51279150	2920	2920	2920	2920	0
443	20240315	125900	51279150	2920	2920	2920	2920	0
444	20240315	125800	51279150	2920	2920	2920	2920	0
445	20240315	125700	51279150	2920	2920	2920	2920	0
446	20240315	125600	51279150	2920	2920	2920	2920	0
447	20240315	125500	51279150	2920	2920	2920	2920	0
448	20240315	125400	51279150	2920	2925	2925	2920	85
449	20240315	125300	51030800	2925	2925	2925	2925	19
450	20240315	125200	50975225	2920	2925	2925	2920	6
451	20240315	125100	50957680	2925	2925	2925	2925	8
452	20240315	125000	50934280	2925	2925	2925	2925	67
453	20240315	124900	50738305	2925	2925	2925	2925	75
454	20240315	124800	50518930	2925	2925	2925	2925	0
455	20240315	124700	50518930	2925	2925	2925	2925	5
456	20240315	124600	50504305	2925	2925	2925	2925	15
457	20240315	124500	50460430	2925	2920	2925	2920	128
458	20240315	124400	50086470	2920	2920	2920	2920	0
459	20240315	124300	50086470	2920	2920	2925	2920	189
460	20240315	124200	49534485	2925	2925	2925	2925	188
461	20240315	124100	48984585	2920	2920	2920	2920	230
462	20240315	124000	48312985	2925	2925	2925	2925	0
463	20240315	123900	48312985	2925	2925	2925	2925	5
464	20240315	123800	48298360	2920	2920	2920	2920	0
465	20240315	123700	48298360	2920	2920	2920	2920	0
466	20240315	123600	48298360	2920	2920	2920	2915	285
467	20240315	123500	47466450	2920	2920	2920	2920	0
468	20240315	123400	47466450	2920	2920	2920	2920	0
469	20240315	123300	47466450	2920	2940	2940	2920	201
470	20240315	123200	46879510	2925	2920	2925	2920	899
471	20240315	123100	44250405	2920	2920	2920	2920	31
472	20240315	123000	44159885	2920	2920	2920	2920	0
473	20240315	122900	44159885	2920	2920	2920	2920	0
474	20240315	122800	44159885	2920	2920	2920	2920	0
475	20240315	122700	44159885	2920	2920	2920	2920	85
476	20240315	122600	43911685	2940	2940	2940	2940	0
477	20240315	122500	43911685	2940	2940	2940	2940	0
478	20240315	122400	43911685	2940	2940	2940	2940	0
479	20240315	122300	43911685	2940	2940	2940	2940	0
480	20240315	122200	43911685	2940	2940	2940	2940	0
481	20240315	122100	43911685	2940	2940	2940	2940	1
482	20240315	122000	43908745	2915	2915	2915	2915	0
483	20240315	121900	43908745	2915	2915	2915	2915	0
484	20240315	121800	43908745	2915	2920	2920	2915	85
485	20240315	121700	43660770	2915	2915	2915	2915	0
486	20240315	121600	43660770	2915	2915	2915	2915	0
487	20240315	121500	43660770	2915	2915	2915	2915	0
488	20240315	121400	43660770	2915	2915	2915	2915	0
489	20240315	121300	43660770	2915	2915	2915	2915	0
490	20240315	121200	43660770	2915	2915	2915	2915	0
491	20240315	121100	43660770	2915	2915	2915	2915	0
492	20240315	121000	43660770	2915	2915	2915	2915	0
493	20240315	120900	43660770	2915	2920	2920	2915	85
494	20240315	120800	43412945	2940	2940	2940	2940	1
495	20240315	120700	43410005	2915	2915	2915	2915	0
496	20240315	120600	43410005	2915	2915	2915	2915	0
497	20240315	120500	43410005	2915	2915	2915	2915	0
498	20240315	120400	43410005	2915	2915	2915	2915	0
499	20240315	120300	43410005	2915	2920	2920	2915	172
500	20240315	120200	42907930	2940	2940	2940	2940	0
501	20240315	120100	42907930	2940	2940	2940	2940	28
502	20240315	120000	42825610	2920	2930	2930	2920	825
503	20240315	115900	40416260	2920	2920	2920	2920	0
504	20240315	115800	40416260	2920	2920	2920	2920	0
505	20240315	115700	40416260	2920	2920	2920	2920	0
506	20240315	115600	40416260	2920	2920	2920	2920	0
507	20240315	115500	40416260	2920	2920	2920	2920	0
508	20240315	115400	40416260	2920	2920	2920	2920	0
509	20240315	115300	40416260	2920	2920	2920	2920	0
510	20240315	115200	40416260	2920	2920	2920	2920	0
511	20240315	115100	40416260	2920	2920	2920	2920	624
512	20240315	115000	38594180	2920	2920	2920	2920	0
513	20240315	114900	38594180	2920	2920	2920	2920	0
514	20240315	114800	38594180	2920	2920	2920	2920	0
515	20240315	114700	38594180	2920	2920	2920	2920	0
516	20240315	114600	38594180	2920	2920	2920	2920	0
517	20240315	114500	38594180	2920	2920	2920	2920	0
518	20240315	114400	38594180	2920	2920	2920	2920	0
519	20240315	114300	38594180	2920	2920	2920	2920	0
520	20240315	114200	38594180	2920	2920	2920	2920	0
521	20240315	114100	38594180	2920	2920	2920	2920	0
522	20240315	114000	38594180	2920	2920	2920	2915	716
523	20240315	113900	36503465	2940	2940	2940	2940	0
524	20240315	113800	36503465	2940	2940	2940	2940	0
525	20240315	113700	36503465	2940	2940	2940	2940	0
526	20240315	113600	36503465	2940	2940	2940	2940	0
527	20240315	113500	36503465	2940	2940	2940	2940	0
528	20240315	113400	36503465	2940	2940	2940	2940	0
529	20240315	113300	36503465	2940	2940	2940	2940	0
530	20240315	113200	36503465	2940	2940	2940	2940	0
531	20240315	113100	36503465	2940	2940	2940	2940	0
532	20240315	113000	36503465	2940	2940	2940	2940	0
533	20240315	112900	36503465	2940	2940	2940	2940	0
534	20240315	112800	36503465	2940	2940	2940	2940	0
535	20240315	112700	36503465	2940	2940	2940	2940	200
536	20240315	112600	35915465	2945	2945	2945	2945	0
537	20240315	112500	35915465	2945	2945	2945	2945	0
538	20240315	112400	35915465	2945	2945	2945	2945	0
539	20240315	112300	35915465	2945	2945	2945	2945	0
540	20240315	112200	35915465	2945	2940	2945	2940	454
541	20240315	112100	34579370	2940	2940	2940	2940	103
542	20240315	112000	34276550	2940	2940	2940	2940	0
543	20240315	111900	34276550	2940	2940	2940	2940	0
544	20240315	111800	34276550	2940	2940	2940	2940	10
545	20240315	111700	34247150	2935	2935	2935	2935	0
546	20240315	111600	34247150	2935	2935	2935	2935	0
547	20240315	111500	34247150	2935	2935	2935	2935	23
548	20240315	111400	34179645	2940	2940	2940	2940	0
549	20240315	111300	34179645	2940	2940	2940	2940	0
550	20240315	111200	34179645	2940	2940	2940	2940	200
551	20240315	111100	33591645	2945	2945	2945	2945	0
552	20240315	111000	33591645	2945	2945	2945	2945	0
553	20240315	110900	33591645	2945	2945	2945	2945	430
554	20240315	110800	32325295	2955	2955	2955	2955	0
555	20240315	110700	32325295	2955	2955	2955	2955	0
556	20240315	110600	32325295	2955	2955	2955	2955	0
557	20240315	110500	32325295	2955	2955	2955	2955	0
558	20240315	110400	32325295	2955	2955	2955	2955	0
559	20240315	110300	32325295	2955	2955	2955	2955	0
560	20240315	110200	32325295	2955	2955	2955	2955	0
561	20240315	110100	32325295	2955	2955	2955	2950	1035
562	20240315	110000	29266940	2945	2945	2945	2945	0
563	20240315	105900	29266940	2945	2945	2945	2945	3
564	20240315	105800	29258105	2950	2950	2950	2950	0
565	20240315	105700	29258105	2950	2950	2950	2950	0
566	20240315	105600	29258105	2950	2950	2950	2950	0
567	20240315	105500	29258105	2950	2950	2950	2950	0
568	20240315	105400	29258105	2950	2950	2950	2950	0
569	20240315	105300	29258105	2950	2950	2950	2950	1
570	20240315	105200	29255155	2950	2950	2950	2950	0
571	20240315	105100	29255155	2950	2950	2950	2950	0
572	20240315	105000	29255155	2950	2950	2950	2950	0
573	20240315	104900	29255155	2950	2950	2950	2950	0
574	20240315	104800	29255155	2950	2950	2950	2950	0
575	20240315	104700	29255155	2950	2950	2950	2950	9
576	20240315	104600	29228605	2950	2950	2950	2950	0
577	20240315	104500	29228605	2950	2950	2950	2950	0
578	20240315	104400	29228605	2950	2950	2950	2950	0
579	20240315	104300	29228605	2950	2950	2950	2950	0
580	20240315	104200	29228605	2950	2950	2950	2950	0
581	20240315	104100	29228605	2950	2950	2950	2950	0
582	20240315	104000	29228605	2950	2950	2950	2950	1
583	20240315	103900	29225655	2955	2955	2955	2955	0
584	20240315	103800	29225655	2955	2955	2955	2955	33
585	20240315	103700	29128140	2960	2960	2960	2960	0
586	20240315	103600	29128140	2960	2960	2960	2960	0
587	20240315	103500	29128140	2960	2960	2960	2960	0
588	20240315	103400	29128140	2960	2960	2960	2960	0
589	20240315	103300	29128140	2960	2960	2960	2960	0
590	20240315	103200	29128140	2960	2960	2960	2960	0
591	20240315	103100	29128140	2960	2960	2960	2960	0
592	20240315	103000	29128140	2960	2960	2960	2960	2
593	20240315	102900	29122220	2955	2950	2955	2950	573
594	20240315	102800	27430015	2945	2945	2945	2945	17
595	20240315	102700	27379950	2945	2945	2945	2945	0
596	20240315	102600	27379950	2945	2945	2945	2945	1
597	20240315	102500	27377005	2945	2945	2945	2945	0
598	20240315	102400	27377005	2945	2945	2945	2945	0
599	20240315	102300	27377005	2945	2945	2945	2945	0
600	20240315	102200	27377005	2945	2945	2945	2945	0
601	20240315	102100	27377005	2945	2945	2945	2945	0
602	20240315	102000	27377005	2945	2945	2945	2945	0
603	20240315	101900	27377005	2945	2950	2950	2945	270
604	20240315	101800	26581255	2950	2935	2955	2935	388
605	20240315	101700	25440195	2935	2930	2935	2930	170
606	20240315	101600	24941860	2930	2930	2930	2930	0
607	20240315	101500	24941860	2930	2930	2930	2930	0
608	20240315	101400	24941860	2930	2930	2930	2930	0
609	20240315	101300	24941860	2930	2930	2930	2930	0
610	20240315	101200	24941860	2930	2930	2930	2930	0
611	20240315	101100	24941860	2930	2930	2930	2930	0
612	20240315	101000	24941860	2930	2925	2930	2925	1197
613	20240315	100900	21439650	2920	2920	2920	2920	0
614	20240315	100800	21439650	2920	2920	2920	2920	0
615	20240315	100700	21439650	2920	2920	2920	2920	270
616	20240315	100600	20651250	2920	2920	2920	2920	0
617	20240315	100500	20651250	2920	2920	2920	2920	3
618	20240315	100400	20642490	2930	2930	2930	2930	0
619	20240315	100300	20642490	2930	2930	2930	2930	0
620	20240315	100200	20642490	2930	2930	2930	2930	0
621	20240315	100100	20642490	2930	2930	2930	2930	0
622	20240315	100000	20642490	2930	2920	2930	2920	4
623	20240315	095900	20630800	2920	2920	2920	2920	14
624	20240315	095800	20589920	2920	2920	2920	2920	61
625	20240315	095700	20411800	2920	2920	2920	2920	22
626	20240315	095600	20347560	2920	2920	2920	2920	100
627	20240315	095500	20055560	2915	2915	2915	2915	0
628	20240315	095400	20055560	2915	2915	2915	2915	5
629	20240315	095300	20040985	2915	2920	2920	2915	5
630	20240315	095200	20026405	2925	2925	2925	2925	33
631	20240315	095100	19929880	2925	2925	2925	2925	0
632	20240315	095000	19929880	2925	2925	2925	2925	0
633	20240315	094900	19929880	2925	2925	2925	2925	0
634	20240315	094800	19929880	2925	2925	2925	2925	6
635	20240315	094700	19912330	2920	2920	2920	2920	0
636	20240315	094600	19912330	2920	2920	2920	2920	0
637	20240315	094500	19912330	2920	2920	2920	2920	0
638	20240315	094400	19912330	2920	2920	2920	2920	0
639	20240315	094300	19912330	2920	2920	2920	2920	0
640	20240315	094200	19912330	2920	2920	2920	2920	1
641	20240315	094100	19909410	2920	2920	2920	2920	0
642	20240315	094000	19909410	2920	2920	2920	2920	0
643	20240315	093900	19909410	2920	2920	2920	2920	123
644	20240315	093800	19550250	2915	2915	2915	2915	1
645	20240315	093700	19547335	2920	2915	2920	2915	2
646	20240315	093600	19541500	2920	2915	2920	2915	51
647	20240315	093500	19392585	2915	2915	2920	2915	338
648	20240315	093400	18405700	2915	2915	2915	2915	308
649	20240315	093300	17507880	2915	2915	2915	2915	161
650	20240315	093200	17038565	2915	2915	2915	2915	214
651	20240315	093100	16414755	2915	2920	2920	2915	2
652	20240315	093000	16408920	2915	2920	2920	2915	231
653	20240315	092900	15735085	2920	2920	2920	2920	1
654	20240315	092800	15732165	2920	2920	2920	2920	1
655	20240315	092700	15729245	2925	2920	2925	2920	2
656	20240315	092600	15723400	2920	2920	2920	2920	1001
657	20240315	092500	12800480	2920	2920	2920	2920	1
658	20240315	092400	12797560	2925	2930	2930	2925	1524
659	20240315	092300	8339240	2930	2930	2930	2930	1
660	20240315	092200	8336310	2935	2930	2935	2930	11
661	20240315	092100	8304030	2930	2930	2930	2930	1
662	20240315	092000	8301100	2930	2930	2930	2930	515
663	20240315	091900	6792150	2930	2935	2935	2930	549
664	20240315	091800	5182540	2935	2935	2935	2935	219
665	20240315	091700	4539775	2935	2935	2940	2935	107
666	20240315	091600	4225265	2935	2935	2935	2935	151
667	20240315	091500	3782080	2935	2935	2935	2935	118
668	20240315	091400	3435750	2930	2930	2930	2930	1
669	20240315	091300	3432820	2940	2930	2940	2930	21
670	20240315	091200	3371090	2930	2930	2930	2930	70
671	20240315	091100	3165990	2930	2930	2930	2930	1
672	20240315	091000	3163060	2940	2930	2940	2930	35
673	20240315	090900	3060170	2935	2935	2940	2935	571
674	20240315	090800	1384245	2935	2935	2935	2935	1
675	20240315	090700	1381310	2935	2935	2935	2935	1
676	20240315	090600	1378375	2935	2935	2935	2935	1
677	20240315	090500	1375440	2935	2940	2940	2935	134
678	20240315	090400	981485	2935	2935	2935	2935	1
679	20240315	090300	978550	2935	2935	2935	2935	1
680	20240315	090200	975615	2935	2935	2935	2935	91
681	20240315	090100	708530	2935	2935	2935	2935	1
682	20240315	090000	705595	2935	2940	2940	2935	215