KissMeData/144960/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200300	552413235	5000	5000	5000	5000	497
3	20240329	200200	552413235	5000	5000	5000	5000	0
4	20240329	200100	552413235	5000	5000	5000	5000	0
5	20240329	200000	552413235	5000	5000	5000	5000	0
6	20240329	195900	552413235	5000	5000	5000	5000	0
7	20240329	195800	552413235	5000	5000	5000	5000	0
8	20240329	195700	552413235	5000	5000	5000	5000	0
9	20240329	195600	552413235	5000	5000	5000	5000	0
10	20240329	195500	552413235	5000	5000	5000	5000	0
11	20240329	195400	552413235	5000	5000	5000	5000	0
12	20240329	195300	552413235	5000	5000	5000	5000	0
13	20240329	195200	552413235	5000	5000	5000	5000	0
14	20240329	195100	552413235	5000	5000	5000	5000	0
15	20240329	195000	552413235	5000	5000	5000	5000	0
16	20240329	194900	552413235	5000	5000	5000	5000	0
17	20240329	194800	552413235	5000	5000	5000	5000	0
18	20240329	194700	552413235	5000	5000	5000	5000	0
19	20240329	194600	552413235	5000	5000	5000	5000	0
20	20240329	194500	552413235	5000	5000	5000	5000	0
21	20240329	194400	552413235	5000	5000	5000	5000	0
22	20240329	194300	552413235	5000	5000	5000	5000	0
23	20240329	194200	552413235	5000	5000	5000	5000	0
24	20240329	194100	552413235	5000	5000	5000	5000	0
25	20240329	194000	552413235	5000	5000	5000	5000	0
26	20240329	193900	552413235	5000	5000	5000	5000	0
27	20240329	193800	552413235	5000	5000	5000	5000	0
28	20240329	193700	552413235	5000	5000	5000	5000	0
29	20240329	193600	552413235	5000	5000	5000	5000	0
30	20240329	193500	552413235	5000	5000	5000	5000	0
31	20240329	193400	552413235	5000	5000	5000	5000	0
32	20240329	193300	552413235	5000	5000	5000	5000	497
33	20240329	193200	552413235	5000	5000	5000	5000	0
34	20240329	193100	552413235	5000	5000	5000	5000	0
35	20240329	193000	552413235	5000	5000	5000	5000	0
36	20240329	192900	552413235	5000	5000	5000	5000	0
37	20240329	192800	552413235	5000	5000	5000	5000	0
38	20240329	192700	552413235	5000	5000	5000	5000	0
39	20240329	192600	552413235	5000	5000	5000	5000	0
40	20240329	192500	552413235	5000	5000	5000	5000	0
41	20240329	192400	552413235	5000	5000	5000	5000	0
42	20240329	192300	552413235	5000	5000	5000	5000	0
43	20240329	192200	552413235	5000	5000	5000	5000	0
44	20240329	192100	552413235	5000	5000	5000	5000	0
45	20240329	192000	552413235	5000	5000	5000	5000	0
46	20240329	191900	552413235	5000	5000	5000	5000	0
47	20240329	191800	552413235	5000	5000	5000	5000	0
48	20240329	191700	552413235	5000	5000	5000	5000	0
49	20240329	191600	552413235	5000	5000	5000	5000	0
50	20240329	191500	552413235	5000	5000	5000	5000	0
51	20240329	191400	552413235	5000	5000	5000	5000	0
52	20240329	191300	552413235	5000	5000	5000	5000	0
53	20240329	191200	552413235	5000	5000	5000	5000	0
54	20240329	191100	552413235	5000	5000	5000	5000	0
55	20240329	191000	552413235	5000	5000	5000	5000	0
56	20240329	190900	552413235	5000	5000	5000	5000	0
57	20240329	190800	552413235	5000	5000	5000	5000	0
58	20240329	190700	552413235	5000	5000	5000	5000	0
59	20240329	190600	552413235	5000	5000	5000	5000	0
60	20240329	190500	552413235	5000	5000	5000	5000	0
61	20240329	190400	552413235	5000	5000	5000	5000	0
62	20240329	190300	552413235	5000	5000	5000	5000	497
63	20240329	190200	552413235	5000	5000	5000	5000	0
64	20240329	190100	552413235	5000	5000	5000	5000	0
65	20240329	190000	552413235	5000	5000	5000	5000	0
66	20240329	185900	552413235	5000	5000	5000	5000	0
67	20240329	185800	552413235	5000	5000	5000	5000	0
68	20240329	185700	552413235	5000	5000	5000	5000	0
69	20240329	185600	552413235	5000	5000	5000	5000	0
70	20240329	185500	552413235	5000	5000	5000	5000	0
71	20240329	185400	552413235	5000	5000	5000	5000	0
72	20240329	185300	552413235	5000	5000	5000	5000	0
73	20240329	185200	552413235	5000	5000	5000	5000	0
74	20240329	185100	552413235	5000	5000	5000	5000	0
75	20240329	185000	552413235	5000	5000	5000	5000	0
76	20240329	184900	552413235	5000	5000	5000	5000	0
77	20240329	184800	552413235	5000	5000	5000	5000	0
78	20240329	184700	552413235	5000	5000	5000	5000	0
79	20240329	184600	552413235	5000	5000	5000	5000	0
80	20240329	184500	552413235	5000	5000	5000	5000	0
81	20240329	184400	552413235	5000	5000	5000	5000	0
82	20240329	184300	552413235	5000	5000	5000	5000	0
83	20240329	184200	552413235	5000	5000	5000	5000	0
84	20240329	184100	552413235	5000	5000	5000	5000	0
85	20240329	184000	552413235	5000	5000	5000	5000	0
86	20240329	183900	552413235	5000	5000	5000	5000	0
87	20240329	183800	552413235	5000	5000	5000	5000	0
88	20240329	183700	552413235	5000	5000	5000	5000	0
89	20240329	183600	552413235	5000	5000	5000	5000	0
90	20240329	183500	552413235	5000	5000	5000	5000	0
91	20240329	183400	552413235	5000	5000	5000	5000	0
92	20240329	183300	552413235	5000	5000	5000	5000	497
93	20240329	183200	552413235	5000	5000	5000	5000	0
94	20240329	183100	552413235	5000	5000	5000	5000	0
95	20240329	183000	552413235	5000	5000	5000	5000	0
96	20240329	182900	552413235	5000	5000	5000	5000	0
97	20240329	182800	552413235	5000	5000	5000	5000	0
98	20240329	182700	552413235	5000	5000	5000	5000	0
99	20240329	182600	552413235	5000	5000	5000	5000	0
100	20240329	182500	552413235	5000	5000	5000	5000	0
101	20240329	182400	552413235	5000	5000	5000	5000	0
102	20240329	182300	552413235	5000	5000	5000	5000	0
103	20240329	182200	552413235	5000	5000	5000	5000	0
104	20240329	182100	552413235	5000	5000	5000	5000	0
105	20240329	182000	552413235	5000	5000	5000	5000	0
106	20240329	181900	552413235	5000	5000	5000	5000	0
107	20240329	181800	552413235	5000	5000	5000	5000	0
108	20240329	181700	552413235	5000	5000	5000	5000	0
109	20240329	181600	552413235	5000	5000	5000	5000	0
110	20240329	181500	552413235	5000	5000	5000	5000	0
111	20240329	181400	552413235	5000	5000	5000	5000	0
112	20240329	181300	552413235	5000	5000	5000	5000	0
113	20240329	181200	552413235	5000	5000	5000	5000	0
114	20240329	181100	552413235	5000	5000	5000	5000	0
115	20240329	181000	552413235	5000	5000	5000	5000	0
116	20240329	180900	552413235	5000	5000	5000	5000	0
117	20240329	180800	552413235	5000	5000	5000	5000	0
118	20240329	180700	552413235	5000	5000	5000	5000	0
119	20240329	180600	552413235	5000	5000	5000	5000	0
120	20240329	180500	552413235	5000	5000	5000	5000	0
121	20240329	180400	552413235	5000	5000	5000	5000	0
122	20240329	180300	552413235	5000	5000	5000	5000	497
123	20240329	180200	552413235	5000	5000	5000	5000	0
124	20240329	180100	552413235	5000	5000	5000	5000	0
125	20240329	180000	552413235	5000	5000	5000	5000	0
126	20240329	175900	552413235	5000	5000	5000	5000	0
127	20240329	175800	552413235	5000	5000	5000	5000	0
128	20240329	175700	552413235	5000	5000	5000	5000	0
129	20240329	175600	552413235	5000	5000	5000	5000	0
130	20240329	175500	552413235	5000	5000	5000	5000	0
131	20240329	175400	552413235	5000	5000	5000	5000	0
132	20240329	175300	552413235	5000	5000	5000	5000	0
133	20240329	175200	552413235	5000	5000	5000	5000	0
134	20240329	175100	552413235	5000	5000	5000	5000	0
135	20240329	175000	552413235	5000	5000	5000	5000	0
136	20240329	174900	552413235	5000	5000	5000	5000	0
137	20240329	174800	552413235	5000	5000	5000	5000	0
138	20240329	174700	552413235	5000	5000	5000	5000	0
139	20240329	174600	552413235	5000	5000	5000	5000	0
140	20240329	174500	552413235	5000	5000	5000	5000	0
141	20240329	174400	552413235	5000	5000	5000	5000	0
142	20240329	174300	552413235	5000	5000	5000	5000	0
143	20240329	174200	552413235	5000	5000	5000	5000	0
144	20240329	174100	552413235	5000	5000	5000	5000	0
145	20240329	174000	552413235	5000	5000	5000	5000	0
146	20240329	173900	552413235	5000	5000	5000	5000	0
147	20240329	173800	552413235	5000	5000	5000	5000	0
148	20240329	173700	552413235	5000	5000	5000	5000	0
149	20240329	173600	552413235	5000	5000	5000	5000	0
150	20240329	173500	552413235	5000	5000	5000	5000	0
151	20240329	173400	552413235	5000	5000	5000	5000	0
152	20240329	173300	552413235	5000	5000	5000	5000	497
153	20240329	173200	552413235	5000	5000	5000	5000	0
154	20240329	173100	552413235	5000	5000	5000	5000	0
155	20240329	173000	552413235	5000	5000	5000	5000	0
156	20240329	172900	552413235	5000	5000	5000	5000	0
157	20240329	172800	552413235	5000	5000	5000	5000	0
158	20240329	172700	552413235	5000	5000	5000	5000	0
159	20240329	172600	552413235	5000	5000	5000	5000	0
160	20240329	172500	552413235	5000	5000	5000	5000	0
161	20240329	172400	552413235	5000	5000	5000	5000	0
162	20240329	172300	552413235	5000	5000	5000	5000	0
163	20240329	172200	552413235	5000	5000	5000	5000	0
164	20240329	172100	552413235	5000	5000	5000	5000	0
165	20240329	172000	552413235	5000	5000	5000	5000	0
166	20240329	171900	552413235	5000	5000	5000	5000	0
167	20240329	171800	552413235	5000	5000	5000	5000	0
168	20240329	171700	552413235	5000	5000	5000	5000	0
169	20240329	171600	552413235	5000	5000	5000	5000	0
170	20240329	171500	552413235	5000	5000	5000	5000	0
171	20240329	171400	552413235	5000	5000	5000	5000	0
172	20240329	171300	552413235	5000	5000	5000	5000	0
173	20240329	171200	552413235	5000	5000	5000	5000	0
174	20240329	171100	552413235	5000	5000	5000	5000	0
175	20240329	171000	552413235	5000	5000	5000	5000	0
176	20240329	170900	552413235	5000	5000	5000	5000	0
177	20240329	170800	552413235	5000	5000	5000	5000	0
178	20240329	170700	552413235	5000	5000	5000	5000	0
179	20240329	170600	552413235	5000	5000	5000	5000	0
180	20240329	170500	552413235	5000	5000	5000	5000	0
181	20240329	170400	552413235	5000	5000	5000	5000	0
182	20240329	170300	552413235	5000	5000	5000	5000	497
183	20240329	170200	552413235	5000	5000	5000	5000	0
184	20240329	170100	552413235	5000	5000	5000	5000	0
185	20240329	170000	552413235	5000	5000	5000	5000	0
186	20240329	165900	552413235	5000	5000	5000	5000	0
187	20240329	165800	552413235	5000	5000	5000	5000	0
188	20240329	165700	552413235	5000	5000	5000	5000	0
189	20240329	165600	552413235	5000	5000	5000	5000	0
190	20240329	165500	552413235	5000	5000	5000	5000	0
191	20240329	165400	552413235	5000	5000	5000	5000	0
192	20240329	165300	552413235	5000	5000	5000	5000	0
193	20240329	165200	552413235	5000	5000	5000	5000	0
194	20240329	165100	552413235	5000	5000	5000	5000	0
195	20240329	165000	552413235	5000	5000	5000	5000	0
196	20240329	164900	552413235	5000	5000	5000	5000	0
197	20240329	164800	552413235	5000	5000	5000	5000	0
198	20240329	164700	552413235	5000	5000	5000	5000	0
199	20240329	164600	552413235	5000	5000	5000	5000	0
200	20240329	164500	552413235	5000	5000	5000	5000	0
201	20240329	164400	552413235	5000	5000	5000	5000	0
202	20240329	164300	552413235	5000	5000	5000	5000	0
203	20240329	164200	552413235	5000	5000	5000	5000	0
204	20240329	164100	552413235	5000	5000	5000	5000	0
205	20240329	164000	552413235	5000	5000	5000	5000	0
206	20240329	163900	552413235	5000	5000	5000	5000	0
207	20240329	163800	552413235	5000	5000	5000	5000	0
208	20240329	163700	552413235	5000	5000	5000	5000	0
209	20240329	163600	552413235	5000	5000	5000	5000	0
210	20240329	163500	552413235	5000	5000	5000	5000	0
211	20240329	163400	552413235	5000	5000	5000	5000	0
212	20240329	163300	552413235	5000	5000	5000	5000	497
213	20240329	163200	552413235	5000	5000	5000	5000	0
214	20240329	163100	552413235	5000	5000	5000	5000	0
215	20240329	163000	552413235	5000	5000	5000	5000	0
216	20240329	162900	552413235	5000	5000	5000	5000	0
217	20240329	162800	552413235	5000	5000	5000	5000	0
218	20240329	162700	552413235	5000	5000	5000	5000	0
219	20240329	162600	552413235	5000	5000	5000	5000	0
220	20240329	162500	552413235	5000	5000	5000	5000	0
221	20240329	162400	552413235	5000	5000	5000	5000	0
222	20240329	162300	552413235	5000	5000	5000	5000	0
223	20240329	162200	552413235	5000	5000	5000	5000	0
224	20240329	162100	552413235	5000	5000	5000	5000	0
225	20240329	162000	552413235	5000	5000	5000	5000	0
226	20240329	161900	552413235	5000	5000	5000	5000	0
227	20240329	161800	552413235	5000	5000	5000	5000	0
228	20240329	161700	552413235	5000	5000	5000	5000	0
229	20240329	161600	552413235	5000	5000	5000	5000	0
230	20240329	161500	552413235	5000	5000	5000	5000	0
231	20240329	161400	552413235	5000	5000	5000	5000	0
232	20240329	161300	552413235	5000	5000	5000	5000	0
233	20240329	161200	552413235	5000	5000	5000	5000	0
234	20240329	161100	552413235	5000	5000	5000	5000	0
235	20240329	161000	552413235	5000	5000	5000	5000	0
236	20240329	160900	552413235	5000	5000	5000	5000	0
237	20240329	160800	552413235	5000	5000	5000	5000	0
238	20240329	160700	552413235	5000	5000	5000	5000	0
239	20240329	160600	552413235	5000	5000	5000	5000	0
240	20240329	160500	552413235	5000	5000	5000	5000	0
241	20240329	160400	552413235	5000	5000	5000	5000	0
242	20240329	160300	552413235	5000	5000	5000	5000	497
243	20240329	160200	552413235	5000	5000	5000	5000	0
244	20240329	160100	552413235	5000	5000	5000	5000	0
245	20240329	160000	552413235	5000	5000	5000	5000	0
246	20240329	155900	552413235	5000	5000	5000	5000	0
247	20240329	155800	552413235	5000	5000	5000	5000	0
248	20240329	155700	552413235	5000	5000	5000	5000	0
249	20240329	155600	552413235	5000	5000	5000	5000	0
250	20240329	155500	552413235	5000	5000	5000	5000	0
251	20240329	155400	552413235	5000	5000	5000	5000	0
252	20240329	155300	552413235	5000	5000	5000	5000	0
253	20240329	155200	552413235	5000	5000	5000	5000	0
254	20240329	155100	552413235	5000	5000	5000	5000	0
255	20240329	155000	552413235	5000	5000	5000	5000	0
256	20240329	154900	552413235	5000	5000	5000	5000	0
257	20240329	154800	552413235	5000	5000	5000	5000	0
258	20240329	154700	552413235	5000	5000	5000	5000	0
259	20240329	154600	552413235	5000	5000	5000	5000	0
260	20240329	154500	552413235	5000	5000	5000	5000	0
261	20240329	154400	552413235	5000	5000	5000	5000	0
262	20240329	154300	552413235	5000	5000	5000	5000	0
263	20240329	154200	552413235	5000	5000	5000	5000	0
264	20240329	154100	552413235	5000	5000	5000	5000	0
265	20240329	154000	552413235	5000	5000	5000	5000	0
266	20240329	153900	552413235	5000	5000	5000	5000	0
267	20240329	153800	552413235	5000	5000	5000	5000	0
268	20240329	153700	552413235	5000	5000	5000	5000	0
269	20240329	153600	552413235	5000	5000	5000	5000	0
270	20240329	153500	552413235	5000	5000	5000	5000	0
271	20240329	153400	552413235	5000	5000	5000	5000	0
272	20240329	153300	552413235	5000	5000	5000	5000	497
273	20240329	153200	552413235	5000	5000	5000	5000	0
274	20240329	153100	552413235	5000	5000	5000	5000	0
275	20240329	153000	552413235	5000	5000	5000	5000	497
276	20240329	152900	549928235	5000	5000	5000	5000	0
277	20240329	152800	549928235	5000	5000	5000	5000	0
278	20240329	152700	549928235	5000	5000	5000	5000	0
279	20240329	152600	549928235	5000	5000	5000	5000	0
280	20240329	152500	549928235	5000	5000	5000	5000	0
281	20240329	152400	549928235	5000	5000	5000	5000	0
282	20240329	152300	549928235	5000	5000	5000	5000	0
283	20240329	152200	549928235	5000	5000	5000	5000	0
284	20240329	152100	549928235	5000	5000	5000	5000	0
285	20240329	152000	549928235	5000	5000	5000	5000	0
286	20240329	151900	549928235	5000	5000	5000	5000	0
287	20240329	151800	549928235	5000	5000	5000	5000	1168
288	20240329	151700	544088235	5000	5000	5000	5000	11
289	20240329	151600	544033235	5000	5000	5000	5000	1
290	20240329	151500	544028235	5000	5000	5000	5000	0
291	20240329	151400	544028235	5000	5000	5000	5000	4
292	20240329	151300	544008235	5000	5000	5000	4995	155
293	20240329	151200	543233360	5000	5000	5000	5000	0
294	20240329	151100	543233360	5000	5000	5000	5000	0
295	20240329	151000	543233360	5000	5000	5000	5000	0
296	20240329	150900	543233360	5000	5000	5000	5000	0
297	20240329	150800	543233360	5000	5000	5000	5000	10
298	20240329	150700	543183360	5000	5000	5000	5000	0
299	20240329	150600	543183360	5000	5000	5000	5000	0
300	20240329	150500	543183360	5000	5000	5000	5000	0
301	20240329	150400	543183360	5000	5000	5000	5000	0
302	20240329	150300	543183360	5000	5000	5000	5000	0
303	20240329	150200	543183360	5000	5000	5000	5000	300
304	20240329	150100	541683360	4995	4995	4995	4995	0
305	20240329	150000	541683360	4995	4995	4995	4995	0
306	20240329	145900	541683360	4995	4995	4995	4995	2
307	20240329	145800	541673370	5000	5000	5000	5000	0
308	20240329	145700	541673370	5000	5000	5000	5000	300
309	20240329	145600	540173370	5000	5000	5000	5000	200
310	20240329	145500	539173370	5000	5000	5000	5000	0
311	20240329	145400	539173370	5000	5000	5000	5000	0
312	20240329	145300	539173370	5000	5000	5000	5000	0
313	20240329	145200	539173370	5000	4995	5000	4995	757
314	20240329	145100	535389370	5000	5000	5000	5000	0
315	20240329	145000	535389370	5000	4990	5000	4990	1627
316	20240329	144900	527255805	4990	4990	4990	4990	11
317	20240329	144800	527200915	4985	4985	4985	4985	13
318	20240329	144700	527136110	4985	4980	4985	4980	261
319	20240329	144600	525836025	4985	4985	4985	4985	0
320	20240329	144500	525836025	4985	4985	4985	4985	0
321	20240329	144400	525836025	4985	4985	4985	4985	0
322	20240329	144300	525836025	4985	4990	4990	4985	380
323	20240329	144200	523941625	4990	4990	4990	4990	0
324	20240329	144100	523941625	4990	4980	4990	4980	420
325	20240329	144000	521846525	4975	4975	4975	4975	0
326	20240329	143900	521846525	4975	4975	4975	4975	0
327	20240329	143800	521846525	4975	4980	4980	4975	1425
328	20240329	143700	514752525	4980	4980	4980	4980	283
329	20240329	143600	513343185	4985	4985	4985	4985	217
330	20240329	143500	512261440	4995	4995	4995	4995	100
331	20240329	143400	511761940	4995	4995	4995	4995	888
332	20240329	143300	507326380	5000	5000	5000	5000	0
333	20240329	143200	507326380	5000	5000	5000	5000	1
334	20240329	143100	507321380	4995	4995	4995	4995	0
335	20240329	143000	507321380	4995	4995	4995	4995	0
336	20240329	142900	507321380	4995	4995	4995	4995	0
337	20240329	142800	507321380	4995	4995	4995	4995	0
338	20240329	142700	507321380	4995	4995	4995	4995	1000
339	20240329	142600	502326380	4995	4995	4995	4995	0
340	20240329	142500	502326380	4995	4995	4995	4995	214
341	20240329	142400	501257450	4995	4995	4995	4995	0
342	20240329	142300	501257450	4995	4995	4995	4995	0
343	20240329	142200	501257450	4995	4995	4995	4995	786
344	20240329	142100	497331380	5000	5000	5000	5000	0
345	20240329	142000	497331380	5000	5000	5000	5000	0
346	20240329	141900	497331380	5000	5000	5000	5000	299
347	20240329	141800	495836380	5000	5000	5000	5000	0
348	20240329	141700	495836380	5000	5000	5000	5000	0
349	20240329	141600	495836380	5000	4990	5000	4990	757
350	20240329	141500	492051390	4985	4985	4985	4985	0
351	20240329	141400	492051390	4985	4985	4985	4985	500
352	20240329	141300	489558890	4985	4985	4985	4985	0
353	20240329	141200	489558890	4985	4985	4985	4985	0
354	20240329	141100	489558890	4985	4985	4985	4985	0
355	20240329	141000	489558890	4985	4985	4985	4985	0
356	20240329	140900	489558890	4985	4985	4985	4985	326
357	20240329	140800	487933780	4985	4990	4990	4985	100
358	20240329	140700	487435275	4995	4995	4995	4995	0
359	20240329	140600	487435275	4995	4995	4995	4995	565
360	20240329	140500	484613100	5000	5000	5000	5000	0
361	20240329	140400	484613100	5000	5000	5000	5000	0
362	20240329	140300	484613100	5000	5000	5000	5000	0
363	20240329	140200	484613100	5000	5000	5000	5000	202
364	20240329	140100	483603100	5000	5000	5000	5000	880
365	20240329	140000	479203100	5000	4995	5000	4995	1478
366	20240329	135900	471815490	5000	5000	5000	5000	7
367	20240329	135800	471780490	5000	5000	5000	5000	0
368	20240329	135700	471780490	5000	5000	5000	5000	0
369	20240329	135600	471780490	5000	5000	5000	5000	5550
370	20240329	135500	444030490	5000	5000	5000	5000	596
371	20240329	135400	441050490	5000	5000	5000	5000	1000
372	20240329	135300	436050490	4995	4995	4995	4995	0
373	20240329	135200	436050490	4995	4995	4995	4995	20
374	20240329	135100	435950590	5010	5000	5010	5000	5030
375	20240329	135000	410788200	5000	5000	5000	5000	252
376	20240329	134900	409528200	5000	4975	5000	4975	7986
377	20240329	134800	369676610	4975	4975	4975	4975	0
378	20240329	134700	369676610	4975	4980	4980	4975	1260
379	20240329	134600	363401815	4980	4975	4980	4975	9741
380	20240329	134500	314897890	4965	4965	4965	4965	0
381	20240329	134400	314897890	4965	4965	4965	4965	0
382	20240329	134300	314897890	4965	4965	4965	4965	0
383	20240329	134200	314897890	4965	4965	4965	4965	0
384	20240329	134100	314897890	4965	4965	4965	4965	1
385	20240329	134000	314892925	4975	4975	4975	4975	26
386	20240329	133900	314763575	4975	4975	4975	4975	0
387	20240329	133800	314763575	4975	4975	4975	4975	0
388	20240329	133700	314763575	4975	4975	4975	4975	0
389	20240329	133600	314763575	4975	4975	4975	4975	0
390	20240329	133500	314763575	4975	4975	4975	4975	0
391	20240329	133400	314763575	4975	4975	4975	4975	0
392	20240329	133300	314763575	4975	4975	4975	4975	0
393	20240329	133200	314763575	4975	4970	4975	4970	2834
394	20240329	133100	300671620	4960	4960	4960	4960	0
395	20240329	133000	300671620	4960	4960	4960	4960	0
396	20240329	132900	300671620	4960	4960	4960	4960	0
397	20240329	132800	300671620	4960	4960	4960	4960	0
398	20240329	132700	300671620	4960	4960	4960	4960	0
399	20240329	132600	300671620	4960	4960	4960	4960	5
400	20240329	132500	300646820	4960	4960	4960	4960	0
401	20240329	132400	300646820	4960	4960	4960	4960	0
402	20240329	132300	300646820	4960	4960	4960	4960	0
403	20240329	132200	300646820	4960	4960	4960	4960	0
404	20240329	132100	300646820	4960	4960	4960	4960	0
405	20240329	132000	300646820	4960	4960	4960	4960	0
406	20240329	131900	300646820	4960	4960	4960	4960	0
407	20240329	131800	300646820	4960	4960	4960	4960	2000
408	20240329	131700	290726820	4970	4970	4970	4970	0
409	20240329	131600	290726820	4970	4970	4970	4970	100
410	20240329	131500	290229820	4970	4970	4970	4970	0
411	20240329	131400	290229820	4970	4970	4970	4970	0
412	20240329	131300	290229820	4970	4970	4970	4970	0
413	20240329	131200	290229820	4970	4965	4970	4965	1992
414	20240329	131100	280333550	4965	4960	4965	4960	898
415	20240329	131000	275879465	4960	4960	4960	4960	0
416	20240329	130900	275879465	4960	4960	4960	4960	0
417	20240329	130800	275879465	4960	4960	4960	4960	0
418	20240329	130700	275879465	4960	4960	4960	4960	0
419	20240329	130600	275879465	4960	4960	4960	4960	0
420	20240329	130500	275879465	4960	4960	4960	4960	0
421	20240329	130400	275879465	4960	4960	4960	4960	0
422	20240329	130300	275879465	4960	4960	4960	4960	0
423	20240329	130200	275879465	4960	4960	4960	4960	0
424	20240329	130100	275879465	4960	4960	4960	4960	0
425	20240329	130000	275879465	4960	4960	4960	4960	3
426	20240329	125900	275864585	4960	4960	4960	4960	0
427	20240329	125800	275864585	4960	4960	4960	4960	0
428	20240329	125700	275864585	4960	4960	4960	4960	0
429	20240329	125600	275864585	4960	4960	4960	4960	0
430	20240329	125500	275864585	4960	4960	4960	4960	0
431	20240329	125400	275864585	4960	4960	4960	4960	100
432	20240329	125300	275368585	4965	4965	4965	4965	0
433	20240329	125200	275368585	4965	4965	4965	4965	0
434	20240329	125100	275368585	4965	4965	4965	4965	0
435	20240329	125000	275368585	4965	4965	4965	4965	0
436	20240329	124900	275368585	4965	4965	4965	4965	200
437	20240329	124800	274375585	4965	4965	4965	4965	2
438	20240329	124700	274365655	4950	4950	4950	4950	8
439	20240329	124600	274326055	4965	4965	4965	4965	0
440	20240329	124500	274326055	4965	4950	4965	4950	51
441	20240329	124400	274073590	4955	4955	4955	4955	0
442	20240329	124300	274073590	4955	4955	4955	4955	0
443	20240329	124200	274073590	4955	4960	4960	4955	243
444	20240329	124100	272869470	4965	4965	4965	4965	0
445	20240329	124000	272869470	4965	4965	4970	4965	14
446	20240329	123900	272799955	4970	4970	4970	4970	0
447	20240329	123800	272799955	4970	4970	4970	4970	0
448	20240329	123700	272799955	4970	4970	4970	4970	0
449	20240329	123600	272799955	4970	4970	4970	4970	0
450	20240329	123500	272799955	4970	4970	4970	4970	0
451	20240329	123400	272799955	4970	4970	4970	4970	0
452	20240329	123300	272799955	4970	4970	4970	4970	0
453	20240329	123200	272799955	4970	4970	4970	4970	74
454	20240329	123100	272432175	4970	4970	4970	4970	0
455	20240329	123000	272432175	4970	4970	4970	4970	0
456	20240329	122900	272432175	4970	4970	4970	4970	0
457	20240329	122800	272432175	4970	4970	4970	4970	1
458	20240329	122700	272427205	4960	4960	4960	4960	92
459	20240329	122600	271970885	4955	4960	4960	4955	374
460	20240329	122500	270117665	4960	4960	4960	4960	0
461	20240329	122400	270117665	4960	4960	4960	4960	0
462	20240329	122300	270117665	4960	4960	4960	4960	9
463	20240329	122200	270073025	4960	4960	4960	4960	0
464	20240329	122100	270073025	4960	4960	4960	4960	1
465	20240329	122000	270068065	4970	4970	4970	4970	0
466	20240329	121900	270068065	4970	4970	4970	4970	0
467	20240329	121800	270068065	4970	4970	4970	4970	0
468	20240329	121700	270068065	4970	4970	4970	4970	0
469	20240329	121600	270068065	4970	4970	4970	4970	0
470	20240329	121500	270068065	4970	4970	4970	4970	0
471	20240329	121400	270068065	4970	4965	4970	4965	43
472	20240329	121300	269854555	4970	4970	4970	4970	0
473	20240329	121200	269854555	4970	4970	4970	4970	0
474	20240329	121100	269854555	4970	4970	4970	4970	0
475	20240329	121000	269854555	4970	4970	4970	4970	46
476	20240329	120900	269625935	4970	4970	4970	4970	42
477	20240329	120800	269417195	4970	4970	4970	4970	2
478	20240329	120700	269407255	4955	4955	4955	4955	5
479	20240329	120600	269382480	4965	4965	4965	4965	0
480	20240329	120500	269382480	4965	4965	4965	4965	200
481	20240329	120400	268389480	4965	4965	4965	4965	0
482	20240329	120300	268389480	4965	4965	4965	4965	0
483	20240329	120200	268389480	4965	4965	4965	4965	0
484	20240329	120100	268389480	4965	4965	4965	4965	0
485	20240329	120000	268389480	4965	4965	4965	4965	9
486	20240329	115900	268344795	4960	4960	4960	4960	9
487	20240329	115800	268300155	4960	4960	4960	4960	0
488	20240329	115700	268300155	4960	4960	4960	4960	1
489	20240329	115600	268295195	4960	4960	4960	4960	0
490	20240329	115500	268295195	4960	4960	4960	4960	211
491	20240329	115400	267248635	4965	4965	4965	4965	0
492	20240329	115300	267248635	4965	4965	4965	4965	0
493	20240329	115200	267248635	4965	4965	4965	4965	0
494	20240329	115100	267248635	4965	4965	4965	4965	25
495	20240329	115000	267124510	4965	4955	4965	4955	51
496	20240329	114900	266871715	4960	4960	4960	4960	11
497	20240329	114800	266817155	4960	4960	4960	4960	0
498	20240329	114700	266817155	4960	4960	4960	4960	0
499	20240329	114600	266817155	4960	4960	4960	4960	0
500	20240329	114500	266817155	4960	4960	4960	4960	0
501	20240329	114400	266817155	4960	4960	4960	4960	0
502	20240329	114300	266817155	4960	4960	4960	4960	0
503	20240329	114200	266817155	4960	4960	4960	4960	0
504	20240329	114100	266817155	4960	4960	4960	4960	0
505	20240329	114000	266817155	4960	4960	4960	4960	9
506	20240329	113900	266772515	4960	4960	4960	4960	1
507	20240329	113800	266767555	4960	4960	4965	4960	100
508	20240329	113700	266271305	4960	4960	4960	4960	20
509	20240329	113600	266172105	4960	4960	4960	4960	10
510	20240329	113500	266122505	4965	4965	4965	4965	2
511	20240329	113400	266112575	4965	4965	4965	4965	1
512	20240329	113300	266107610	4965	4965	4965	4965	0
513	20240329	113200	266107610	4965	4965	4965	4965	0
514	20240329	113100	266107610	4965	4965	4965	4965	0
515	20240329	113000	266107610	4965	4955	4965	4955	11
516	20240329	112900	266053015	4965	4965	4965	4965	26
517	20240329	112800	265923925	4965	4965	4965	4965	0
518	20240329	112700	265923925	4965	4965	4965	4965	0
519	20240329	112600	265923925	4965	4965	4965	4965	0
520	20240329	112500	265923925	4965	4965	4965	4965	0
521	20240329	112400	265923925	4965	4965	4965	4965	0
522	20240329	112300	265923925	4965	4965	4965	4965	4
523	20240329	112200	265904065	4965	4965	4965	4965	496
524	20240329	112100	263441425	4965	4965	4965	4965	0
525	20240329	112000	263441425	4965	4965	4965	4965	9
526	20240329	111900	263396740	4960	4960	4960	4960	540
527	20240329	111800	260718340	4960	4960	4960	4960	0
528	20240329	111700	260718340	4960	4960	4960	4960	0
529	20240329	111600	260718340	4960	4960	4960	4960	0
530	20240329	111500	260718340	4960	4960	4960	4960	200
531	20240329	111400	259726340	4965	4965	4965	4965	0
532	20240329	111300	259726340	4965	4960	4965	4955	978
533	20240329	111200	254877830	4965	4965	4965	4965	0
534	20240329	111100	254877830	4965	4965	4965	4965	50
535	20240329	111000	254629580	4965	4965	4965	4965	4
536	20240329	110900	254609720	4965	4965	4965	4965	2
537	20240329	110800	254599790	4970	4960	4975	4960	5
538	20240329	110700	254574945	4950	4955	4955	4950	1547
539	20240329	110600	246917095	4975	4975	4975	4975	0
540	20240329	110500	246917095	4975	4975	4975	4975	0
541	20240329	110400	246917095	4975	4975	4975	4975	0
542	20240329	110300	246917095	4975	4975	4975	4975	0
543	20240329	110200	246917095	4975	4975	4975	4975	0
544	20240329	110100	246917095	4975	4950	4975	4950	534
545	20240329	110000	244273745	4955	4965	4965	4955	1179
546	20240329	105900	238427970	4970	4970	4970	4970	201
547	20240329	105800	237429000	4975	4975	4975	4975	3
548	20240329	105700	237414075	4975	4970	4975	4970	21
549	20240329	105600	237309700	4970	4975	4975	4970	102
550	20240329	105500	236802260	4975	4975	4980	4975	867
551	20240329	105400	232487450	4970	4970	4970	4970	1
552	20240329	105300	232482480	4975	4975	4975	4975	0
553	20240329	105200	232482480	4975	4975	4975	4975	0
554	20240329	105100	232482480	4975	4975	4975	4975	0
555	20240329	105000	232482480	4975	4975	4975	4975	72
556	20240329	104900	232124280	4975	4970	4975	4970	19
557	20240329	104800	232029840	4955	4955	4955	4955	0
558	20240329	104700	232029840	4955	4950	4955	4945	1002
559	20240329	104600	227074925	4955	4970	4970	4945	2539
560	20240329	104500	214497770	4980	4980	4980	4980	0
561	20240329	104400	214497770	4980	4980	4980	4980	0
562	20240329	104300	214497770	4980	4980	4980	4980	0
563	20240329	104200	214497770	4980	4980	4980	4980	0
564	20240329	104100	214497770	4980	4980	4980	4980	0
565	20240329	104000	214497770	4980	4970	4980	4970	4
566	20240329	103900	214477860	4970	4970	4970	4970	1
567	20240329	103800	214472890	4965	4965	4965	4965	0
568	20240329	103700	214472890	4965	4965	4965	4965	0
569	20240329	103600	214472890	4965	4965	4965	4965	501
570	20240329	103500	211985425	4965	4965	4965	4965	0
571	20240329	103400	211985425	4965	4985	4990	4965	6051
572	20240329	103300	181935735	4975	4995	4995	4975	450
573	20240329	103200	179696785	4995	4975	4995	4975	63
574	20240329	103100	179383260	4990	4990	4990	4970	110
575	20240329	103000	178834720	4990	4965	4990	4965	10462
576	20240329	102900	126768025	4960	4960	4960	4960	0
577	20240329	102800	126768025	4960	4960	4960	4960	133
578	20240329	102700	126108345	4960	4960	4960	4960	985
579	20240329	102600	121222745	4970	4970	4970	4970	2
580	20240329	102500	121212805	4965	4965	4965	4965	275
581	20240329	102400	119847430	4965	4965	4965	4965	0
582	20240329	102300	119847430	4965	4955	4965	4955	300
583	20240329	102200	118358530	4965	4965	4965	4965	0
584	20240329	102100	118358530	4965	4965	4965	4965	751
585	20240329	102000	114629815	4965	4960	4965	4960	3
586	20240329	101900	114614925	4960	4960	4960	4960	772
587	20240329	101800	110785805	4970	4970	4970	4970	0
588	20240329	101700	110785805	4970	4960	4970	4960	43
589	20240329	101600	110572495	4960	4960	4960	4960	508
590	20240329	101500	108052815	4960	4935	4960	4935	2074
591	20240329	101400	97782895	4935	4930	4935	4930	3742
592	20240329	101300	79332870	4930	4930	4930	4930	0
593	20240329	101200	79332870	4930	4930	4930	4930	0
594	20240329	101100	79332870	4930	4930	4930	4930	0
595	20240329	101000	79332870	4930	4930	4930	4930	0
596	20240329	100900	79332870	4930	4925	4930	4920	1090
597	20240329	100800	73962660	4920	4915	4920	4915	1177
598	20240329	100700	68171895	4920	4920	4920	4920	0
599	20240329	100600	68171895	4920	4920	4920	4920	12
600	20240329	100500	68112855	4920	4920	4920	4920	0
601	20240329	100400	68112855	4920	4920	4920	4920	0
602	20240329	100300	68112855	4920	4920	4920	4920	1
603	20240329	100200	68107935	4915	4915	4915	4915	1
604	20240329	100100	68103020	4920	4920	4920	4920	0
605	20240329	100000	68103020	4920	4920	4920	4920	0
606	20240329	095900	68103020	4920	4920	4920	4920	301
607	20240329	095800	66622100	4920	4920	4920	4920	1
608	20240329	095700	66617180	4910	4910	4910	4910	72
609	20240329	095600	66263660	4920	4920	4920	4920	3
610	20240329	095500	66248900	4920	4920	4920	4920	0
611	20240329	095400	66248900	4920	4920	4920	4920	1
612	20240329	095300	66243980	4920	4920	4920	4920	1
613	20240329	095200	66239060	4920	4920	4920	4920	0
614	20240329	095100	66239060	4920	4920	4920	4920	1
615	20240329	095000	66234140	4900	4900	4900	4900	0
616	20240329	094900	66234140	4900	4900	4900	4900	0
617	20240329	094800	66234140	4900	4900	4900	4900	0
618	20240329	094700	66234140	4900	4900	4900	4900	0
619	20240329	094600	66234140	4900	4905	4905	4900	550
620	20240329	094500	63538670	4920	4920	4920	4920	0
621	20240329	094400	63538670	4920	4920	4920	4920	0
622	20240329	094300	63538670	4920	4915	4920	4915	1834
623	20240329	094200	54523175	4915	4915	4915	4915	1933
624	20240329	094100	45022480	4895	4895	4895	4895	0
625	20240329	094000	45022480	4895	4895	4895	4895	0
626	20240329	093900	45022480	4895	4895	4895	4895	0
627	20240329	093800	45022480	4895	4895	4895	4895	0
628	20240329	093700	45022480	4895	4895	4895	4895	0
629	20240329	093600	45022480	4895	4895	4895	4895	0
630	20240329	093500	45022480	4895	4895	4895	4895	0
631	20240329	093400	45022480	4895	4895	4895	4895	0
632	20240329	093300	45022480	4895	4895	4895	4895	0
633	20240329	093200	45022480	4895	4895	4895	4895	1000
634	20240329	093100	40127480	4900	4900	4900	4900	888
635	20240329	093000	35776280	4900	4900	4900	4900	274
636	20240329	092900	34433680	4900	4910	4910	4900	100
637	20240329	092800	33943665	4915	4915	4915	4915	1
638	20240329	092700	33938750	4920	4920	4920	4920	0
639	20240329	092600	33938750	4920	4920	4920	4920	100
640	20240329	092500	33446750	4920	4920	4920	4920	1
641	20240329	092400	33441830	4925	4925	4925	4925	0
642	20240329	092300	33441830	4925	4925	4925	4925	1
643	20240329	092200	33436905	4885	4890	4890	4885	300
644	20240329	092100	31970505	4890	4900	4900	4890	2184
645	20240329	092000	21284125	4895	4895	4895	4895	0
646	20240329	091900	21284125	4895	4895	4895	4895	0
647	20240329	091800	21284125	4895	4895	4895	4895	0
648	20240329	091700	21284125	4895	4900	4900	4895	1000
649	20240329	091600	16387675	4895	4895	4895	4895	0
650	20240329	091500	16387675	4895	4900	4900	4895	273
651	20240329	091400	15051275	4905	4905	4905	4905	0
652	20240329	091300	15051275	4905	4905	4905	4905	0
653	20240329	091200	15051275	4905	4905	4905	4905	0
654	20240329	091100	15051275	4905	4925	4925	4905	2
655	20240329	091000	15041445	4910	4910	4910	4910	1
656	20240329	090900	15036535	4895	4910	4910	4895	2761
657	20240329	090800	1507445	4930	4930	4930	4930	0
658	20240329	090700	1507445	4930	4930	4930	4930	0
659	20240329	090600	1507445	4930	4930	4930	4930	0
660	20240329	090500	1507445	4930	4930	4930	4930	0
661	20240329	090400	1507445	4930	4925	4930	4925	2
662	20240329	090300	1497590	4905	4925	4930	4905	305
663	20240329	090200	0	4905	4905	4905	4905	0
664	20240329	090100	0	4905	4905	4905	4905	0
665	20240329	090000	0	4905	4905	4905	4905	0