KissMeData/223250/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	204200	186262945	2940	2940	2940	2940	1634
3	20240321	204100	186262945	2940	2940	2940	2940	0
4	20240321	204000	186262945	2940	2940	2940	2940	0
5	20240321	203900	186262945	2940	2940	2940	2940	0
6	20240321	203800	186262945	2940	2940	2940	2940	0
7	20240321	203700	186262945	2940	2940	2940	2940	0
8	20240321	203600	186262945	2940	2940	2940	2940	0
9	20240321	203500	186262945	2940	2940	2940	2940	0
10	20240321	203400	186262945	2940	2940	2940	2940	0
11	20240321	203300	186262945	2940	2940	2940	2940	0
12	20240321	203200	186262945	2940	2940	2940	2940	0
13	20240321	203100	186262945	2940	2940	2940	2940	0
14	20240321	203000	186262945	2940	2940	2940	2940	0
15	20240321	202900	186262945	2940	2940	2940	2940	0
16	20240321	202800	186262945	2940	2940	2940	2940	0
17	20240321	202700	186262945	2940	2940	2940	2940	0
18	20240321	202600	186262945	2940	2940	2940	2940	0
19	20240321	202500	186262945	2940	2940	2940	2940	0
20	20240321	202400	186262945	2940	2940	2940	2940	0
21	20240321	202300	186262945	2940	2940	2940	2940	0
22	20240321	202200	186262945	2940	2940	2940	2940	0
23	20240321	202100	186262945	2940	2940	2940	2940	0
24	20240321	202000	186262945	2940	2940	2940	2940	0
25	20240321	201900	186262945	2940	2940	2940	2940	0
26	20240321	201800	186262945	2940	2940	2940	2940	0
27	20240321	201700	186262945	2940	2940	2940	2940	0
28	20240321	201600	186262945	2940	2940	2940	2940	0
29	20240321	201500	186262945	2940	2940	2940	2940	0
30	20240321	201400	186262945	2940	2940	2940	2940	0
31	20240321	201300	186262945	2940	2940	2940	2940	0
32	20240321	201200	186262945	2940	2940	2940	2940	1634
33	20240321	201100	186262945	2940	2940	2940	2940	0
34	20240321	201000	186262945	2940	2940	2940	2940	0
35	20240321	200900	186262945	2940	2940	2940	2940	0
36	20240321	200800	186262945	2940	2940	2940	2940	0
37	20240321	200700	186262945	2940	2940	2940	2940	0
38	20240321	200600	186262945	2940	2940	2940	2940	0
39	20240321	200500	186262945	2940	2940	2940	2940	0
40	20240321	200400	186262945	2940	2940	2940	2940	0
41	20240321	200300	186262945	2940	2940	2940	2940	0
42	20240321	200200	186262945	2940	2940	2940	2940	0
43	20240321	200100	186262945	2940	2940	2940	2940	0
44	20240321	200000	186262945	2940	2940	2940	2940	0
45	20240321	195900	186262945	2940	2940	2940	2940	0
46	20240321	195800	186262945	2940	2940	2940	2940	0
47	20240321	195700	186262945	2940	2940	2940	2940	0
48	20240321	195600	186262945	2940	2940	2940	2940	0
49	20240321	195500	186262945	2940	2940	2940	2940	0
50	20240321	195400	186262945	2940	2940	2940	2940	0
51	20240321	195300	186262945	2940	2940	2940	2940	0
52	20240321	195200	186262945	2940	2940	2940	2940	0
53	20240321	195100	186262945	2940	2940	2940	2940	0
54	20240321	195000	186262945	2940	2940	2940	2940	0
55	20240321	194900	186262945	2940	2940	2940	2940	0
56	20240321	194800	186262945	2940	2940	2940	2940	0
57	20240321	194700	186262945	2940	2940	2940	2940	0
58	20240321	194600	186262945	2940	2940	2940	2940	0
59	20240321	194500	186262945	2940	2940	2940	2940	0
60	20240321	194400	186262945	2940	2940	2940	2940	0
61	20240321	194300	186262945	2940	2940	2940	2940	0
62	20240321	194200	186262945	2940	2940	2940	2940	1634
63	20240321	194100	186262945	2940	2940	2940	2940	0
64	20240321	194000	186262945	2940	2940	2940	2940	0
65	20240321	193900	186262945	2940	2940	2940	2940	0
66	20240321	193800	186262945	2940	2940	2940	2940	0
67	20240321	193700	186262945	2940	2940	2940	2940	0
68	20240321	193600	186262945	2940	2940	2940	2940	0
69	20240321	193500	186262945	2940	2940	2940	2940	0
70	20240321	193400	186262945	2940	2940	2940	2940	0
71	20240321	193300	186262945	2940	2940	2940	2940	0
72	20240321	193200	186262945	2940	2940	2940	2940	0
73	20240321	193100	186262945	2940	2940	2940	2940	0
74	20240321	193000	186262945	2940	2940	2940	2940	0
75	20240321	192900	186262945	2940	2940	2940	2940	0
76	20240321	192800	186262945	2940	2940	2940	2940	0
77	20240321	192700	186262945	2940	2940	2940	2940	0
78	20240321	192600	186262945	2940	2940	2940	2940	0
79	20240321	192500	186262945	2940	2940	2940	2940	0
80	20240321	192400	186262945	2940	2940	2940	2940	0
81	20240321	192300	186262945	2940	2940	2940	2940	0
82	20240321	192200	186262945	2940	2940	2940	2940	0
83	20240321	192100	186262945	2940	2940	2940	2940	0
84	20240321	192000	186262945	2940	2940	2940	2940	0
85	20240321	191900	186262945	2940	2940	2940	2940	0
86	20240321	191800	186262945	2940	2940	2940	2940	0
87	20240321	191700	186262945	2940	2940	2940	2940	0
88	20240321	191600	186262945	2940	2940	2940	2940	0
89	20240321	191500	186262945	2940	2940	2940	2940	0
90	20240321	191400	186262945	2940	2940	2940	2940	0
91	20240321	191300	186262945	2940	2940	2940	2940	0
92	20240321	191200	186262945	2940	2940	2940	2940	1634
93	20240321	191100	186262945	2940	2940	2940	2940	0
94	20240321	191000	186262945	2940	2940	2940	2940	0
95	20240321	190900	186262945	2940	2940	2940	2940	0
96	20240321	190800	186262945	2940	2940	2940	2940	0
97	20240321	190700	186262945	2940	2940	2940	2940	0
98	20240321	190600	186262945	2940	2940	2940	2940	0
99	20240321	190500	186262945	2940	2940	2940	2940	0
100	20240321	190400	186262945	2940	2940	2940	2940	0
101	20240321	190300	186262945	2940	2940	2940	2940	0
102	20240321	190200	186262945	2940	2940	2940	2940	0
103	20240321	190100	186262945	2940	2940	2940	2940	0
104	20240321	190000	186262945	2940	2940	2940	2940	0
105	20240321	185900	186262945	2940	2940	2940	2940	0
106	20240321	185800	186262945	2940	2940	2940	2940	0
107	20240321	185700	186262945	2940	2940	2940	2940	0
108	20240321	185600	186262945	2940	2940	2940	2940	0
109	20240321	185500	186262945	2940	2940	2940	2940	0
110	20240321	185400	186262945	2940	2940	2940	2940	0
111	20240321	185300	186262945	2940	2940	2940	2940	0
112	20240321	185200	186262945	2940	2940	2940	2940	0
113	20240321	185100	186262945	2940	2940	2940	2940	0
114	20240321	185000	186262945	2940	2940	2940	2940	0
115	20240321	184900	186262945	2940	2940	2940	2940	0
116	20240321	184800	186262945	2940	2940	2940	2940	0
117	20240321	184700	186262945	2940	2940	2940	2940	0
118	20240321	184600	186262945	2940	2940	2940	2940	0
119	20240321	184500	186262945	2940	2940	2940	2940	0
120	20240321	184400	186262945	2940	2940	2940	2940	0
121	20240321	184300	186262945	2940	2940	2940	2940	0
122	20240321	184200	186262945	2940	2940	2940	2940	1634
123	20240321	184100	186262945	2940	2940	2940	2940	0
124	20240321	184000	186262945	2940	2940	2940	2940	0
125	20240321	183900	186262945	2940	2940	2940	2940	0
126	20240321	183800	186262945	2940	2940	2940	2940	0
127	20240321	183700	186262945	2940	2940	2940	2940	0
128	20240321	183600	186262945	2940	2940	2940	2940	0
129	20240321	183500	186262945	2940	2940	2940	2940	0
130	20240321	183400	186262945	2940	2940	2940	2940	0
131	20240321	183300	186262945	2940	2940	2940	2940	0
132	20240321	183200	186262945	2940	2940	2940	2940	0
133	20240321	183100	186262945	2940	2940	2940	2940	0
134	20240321	183000	186262945	2940	2940	2940	2940	0
135	20240321	182900	186262945	2940	2940	2940	2940	0
136	20240321	182800	186262945	2940	2940	2940	2940	0
137	20240321	182700	186262945	2940	2940	2940	2940	0
138	20240321	182600	186262945	2940	2940	2940	2940	0
139	20240321	182500	186262945	2940	2940	2940	2940	0
140	20240321	182400	186262945	2940	2940	2940	2940	0
141	20240321	182300	186262945	2940	2940	2940	2940	0
142	20240321	182200	186262945	2940	2940	2940	2940	0
143	20240321	182100	186262945	2940	2940	2940	2940	0
144	20240321	182000	186262945	2940	2940	2940	2940	0
145	20240321	181900	186262945	2940	2940	2940	2940	0
146	20240321	181800	186262945	2940	2940	2940	2940	0
147	20240321	181700	186262945	2940	2940	2940	2940	0
148	20240321	181600	186262945	2940	2940	2940	2940	0
149	20240321	181500	186262945	2940	2940	2940	2940	0
150	20240321	181400	186262945	2940	2940	2940	2940	0
151	20240321	181300	186262945	2940	2940	2940	2940	0
152	20240321	181200	186262945	2940	2940	2940	2940	1634
153	20240321	181100	186262945	2940	2940	2940	2940	0
154	20240321	181000	186262945	2940	2940	2940	2940	0
155	20240321	180900	186262945	2940	2940	2940	2940	0
156	20240321	180800	186262945	2940	2940	2940	2940	0
157	20240321	180700	186262945	2940	2940	2940	2940	0
158	20240321	180600	186262945	2940	2940	2940	2940	0
159	20240321	180500	186262945	2940	2940	2940	2940	0
160	20240321	180400	186262945	2940	2940	2940	2940	0
161	20240321	180300	186262945	2940	2940	2940	2940	0
162	20240321	180200	186262945	2940	2940	2940	2940	0
163	20240321	180100	186262945	2940	2940	2940	2940	0
164	20240321	180000	186262945	2940	2940	2940	2940	0
165	20240321	175900	186262945	2940	2940	2940	2940	0
166	20240321	175800	186262945	2940	2940	2940	2940	0
167	20240321	175700	186262945	2940	2940	2940	2940	0
168	20240321	175600	186262945	2940	2940	2940	2940	0
169	20240321	175500	186262945	2940	2940	2940	2940	0
170	20240321	175400	186262945	2940	2940	2940	2940	0
171	20240321	175300	186262945	2940	2940	2940	2940	0
172	20240321	175200	186262945	2940	2940	2940	2940	0
173	20240321	175100	186262945	2940	2940	2940	2940	0
174	20240321	175000	186262945	2940	2940	2940	2940	0
175	20240321	174900	186262945	2940	2940	2940	2940	0
176	20240321	174800	186262945	2940	2940	2940	2940	0
177	20240321	174700	186262945	2940	2940	2940	2940	0
178	20240321	174600	186262945	2940	2940	2940	2940	0
179	20240321	174500	186262945	2940	2940	2940	2940	0
180	20240321	174400	186262945	2940	2940	2940	2940	0
181	20240321	174300	186262945	2940	2940	2940	2940	0
182	20240321	174200	186262945	2940	2940	2940	2940	1634
183	20240321	174100	186262945	2940	2940	2940	2940	0
184	20240321	174000	186262945	2940	2940	2940	2940	0
185	20240321	173900	186262945	2940	2940	2940	2940	0
186	20240321	173800	186262945	2940	2940	2940	2940	0
187	20240321	173700	186262945	2940	2940	2940	2940	0
188	20240321	173600	186262945	2940	2940	2940	2940	0
189	20240321	173500	186262945	2940	2940	2940	2940	0
190	20240321	173400	186262945	2940	2940	2940	2940	0
191	20240321	173300	186262945	2940	2940	2940	2940	0
192	20240321	173200	186262945	2940	2940	2940	2940	0
193	20240321	173100	186262945	2940	2940	2940	2940	0
194	20240321	173000	186262945	2940	2940	2940	2940	0
195	20240321	172900	186262945	2940	2940	2940	2940	0
196	20240321	172800	186262945	2940	2940	2940	2940	0
197	20240321	172700	186262945	2940	2940	2940	2940	0
198	20240321	172600	186262945	2940	2940	2940	2940	0
199	20240321	172500	186262945	2940	2940	2940	2940	0
200	20240321	172400	186262945	2940	2940	2940	2940	0
201	20240321	172300	186262945	2940	2940	2940	2940	0
202	20240321	172200	186262945	2940	2940	2940	2940	0
203	20240321	172100	186262945	2940	2940	2940	2940	0
204	20240321	172000	186262945	2940	2940	2940	2940	0
205	20240321	171900	186262945	2940	2940	2940	2940	0
206	20240321	171800	186262945	2940	2940	2940	2940	0
207	20240321	171700	186262945	2940	2940	2940	2940	0
208	20240321	171600	186262945	2940	2940	2940	2940	0
209	20240321	171500	186262945	2940	2940	2940	2940	0
210	20240321	171400	186262945	2940	2940	2940	2940	0
211	20240321	171300	186262945	2940	2940	2940	2940	0
212	20240321	171200	186262945	2940	2940	2940	2940	1634
213	20240321	171100	186262945	2940	2940	2940	2940	0
214	20240321	171000	186262945	2940	2940	2940	2940	0
215	20240321	170900	186262945	2940	2940	2940	2940	0
216	20240321	170800	186262945	2940	2940	2940	2940	0
217	20240321	170700	186262945	2940	2940	2940	2940	0
218	20240321	170600	186262945	2940	2940	2940	2940	0
219	20240321	170500	186262945	2940	2940	2940	2940	0
220	20240321	170400	186262945	2940	2940	2940	2940	0
221	20240321	170300	186262945	2940	2940	2940	2940	0
222	20240321	170200	186262945	2940	2940	2940	2940	0
223	20240321	170100	186262945	2940	2940	2940	2940	0
224	20240321	170000	186262945	2940	2940	2940	2940	0
225	20240321	165900	186262945	2940	2940	2940	2940	0
226	20240321	165800	186262945	2940	2940	2940	2940	0
227	20240321	165700	186262945	2940	2940	2940	2940	0
228	20240321	165600	186262945	2940	2940	2940	2940	0
229	20240321	165500	186262945	2940	2940	2940	2940	0
230	20240321	165400	186262945	2940	2940	2940	2940	0
231	20240321	165300	186262945	2940	2940	2940	2940	0
232	20240321	165200	186262945	2940	2940	2940	2940	0
233	20240321	165100	186262945	2940	2940	2940	2940	0
234	20240321	165000	186262945	2940	2940	2940	2940	0
235	20240321	164900	186262945	2940	2940	2940	2940	0
236	20240321	164800	186262945	2940	2940	2940	2940	0
237	20240321	164700	186262945	2940	2940	2940	2940	0
238	20240321	164600	186262945	2940	2940	2940	2940	0
239	20240321	164500	186262945	2940	2940	2940	2940	0
240	20240321	164400	186262945	2940	2940	2940	2940	0
241	20240321	164300	186262945	2940	2940	2940	2940	0
242	20240321	164200	186262945	2940	2940	2940	2940	1634
243	20240321	164100	186262945	2940	2940	2940	2940	0
244	20240321	164000	186262945	2940	2940	2940	2940	0
245	20240321	163900	186262945	2940	2940	2940	2940	0
246	20240321	163800	186262945	2940	2940	2940	2940	0
247	20240321	163700	186262945	2940	2940	2940	2940	0
248	20240321	163600	186262945	2940	2940	2940	2940	0
249	20240321	163500	186262945	2940	2940	2940	2940	0
250	20240321	163400	186262945	2940	2940	2940	2940	0
251	20240321	163300	186262945	2940	2940	2940	2940	0
252	20240321	163200	186262945	2940	2940	2940	2940	0
253	20240321	163100	186262945	2940	2940	2940	2940	0
254	20240321	163000	186262945	2940	2940	2940	2940	0
255	20240321	162900	186262945	2940	2940	2940	2940	0
256	20240321	162800	186262945	2940	2940	2940	2940	0
257	20240321	162700	186262945	2940	2940	2940	2940	0
258	20240321	162600	186262945	2940	2940	2940	2940	0
259	20240321	162500	186262945	2940	2940	2940	2940	0
260	20240321	162400	186262945	2940	2940	2940	2940	0
261	20240321	162300	186262945	2940	2940	2940	2940	0
262	20240321	162200	186262945	2940	2940	2940	2940	0
263	20240321	162100	186262945	2940	2940	2940	2940	0
264	20240321	162000	186262945	2940	2940	2940	2940	0
265	20240321	161900	186262945	2940	2940	2940	2940	0
266	20240321	161800	186262945	2940	2940	2940	2940	0
267	20240321	161700	186262945	2940	2940	2940	2940	0
268	20240321	161600	186262945	2940	2940	2940	2940	0
269	20240321	161500	186262945	2940	2940	2940	2940	0
270	20240321	161400	186262945	2940	2940	2940	2940	0
271	20240321	161300	186262945	2940	2940	2940	2940	0
272	20240321	161200	186262945	2940	2940	2940	2940	1634
273	20240321	161100	186262945	2940	2940	2940	2940	0
274	20240321	161000	186262945	2940	2940	2940	2940	0
275	20240321	160900	186262945	2940	2940	2940	2940	0
276	20240321	160800	186262945	2940	2940	2940	2940	0
277	20240321	160700	186262945	2940	2940	2940	2940	0
278	20240321	160600	186262945	2940	2940	2940	2940	0
279	20240321	160500	186262945	2940	2940	2940	2940	0
280	20240321	160400	186262945	2940	2940	2940	2940	0
281	20240321	160300	186262945	2940	2940	2940	2940	0
282	20240321	160200	186262945	2940	2940	2940	2940	0
283	20240321	160100	186262945	2940	2940	2940	2940	0
284	20240321	160000	186262945	2940	2940	2940	2940	0
285	20240321	155900	186262945	2940	2940	2940	2940	0
286	20240321	155800	186262945	2940	2940	2940	2940	0
287	20240321	155700	186262945	2940	2940	2940	2940	0
288	20240321	155600	186262945	2940	2940	2940	2940	0
289	20240321	155500	186262945	2940	2940	2940	2940	0
290	20240321	155400	186262945	2940	2940	2940	2940	0
291	20240321	155300	186262945	2940	2940	2940	2940	0
292	20240321	155200	186262945	2940	2940	2940	2940	0
293	20240321	155100	186262945	2940	2940	2940	2940	0
294	20240321	155000	186262945	2940	2940	2940	2940	0
295	20240321	154900	186262945	2940	2940	2940	2940	0
296	20240321	154800	186262945	2940	2940	2940	2940	0
297	20240321	154700	186262945	2940	2940	2940	2940	0
298	20240321	154600	186262945	2940	2940	2940	2940	0
299	20240321	154500	186262945	2940	2940	2940	2940	0
300	20240321	154400	186262945	2940	2940	2940	2940	0
301	20240321	154300	186262945	2940	2940	2940	2940	0
302	20240321	154200	186262945	2940	2940	2940	2940	1634
303	20240321	154100	186262945	2940	2940	2940	2940	0
304	20240321	154000	186262945	2940	2940	2940	2940	0
305	20240321	153900	186262945	2940	2940	2940	2940	0
306	20240321	153800	186262945	2940	2940	2940	2940	0
307	20240321	153700	186262945	2940	2940	2940	2940	0
308	20240321	153600	186262945	2940	2940	2940	2940	0
309	20240321	153500	186262945	2940	2940	2940	2940	0
310	20240321	153400	186262945	2940	2940	2940	2940	0
311	20240321	153300	186262945	2940	2940	2940	2940	0
312	20240321	153200	186262945	2940	2940	2940	2940	0
313	20240321	153100	186262945	2940	2940	2940	2940	0
314	20240321	153000	186262945	2940	2940	2940	2940	1634
315	20240321	152900	181458985	2935	2935	2935	2935	0
316	20240321	152800	181458985	2935	2935	2935	2935	0
317	20240321	152700	181458985	2935	2935	2935	2935	0
318	20240321	152600	181458985	2935	2935	2935	2935	0
319	20240321	152500	181458985	2935	2935	2935	2935	0
320	20240321	152400	181458985	2935	2935	2935	2935	0
321	20240321	152300	181458985	2935	2935	2935	2935	0
322	20240321	152200	181458985	2935	2935	2935	2935	0
323	20240321	152100	181458985	2935	2935	2935	2935	0
324	20240321	152000	181458985	2935	2935	2935	2935	0
325	20240321	151900	181458985	2935	2930	2935	2925	247
326	20240321	151800	180735485	2935	2935	2935	2935	100
327	20240321	151700	180441985	2935	2935	2935	2935	0
328	20240321	151600	180441985	2935	2930	2935	2920	501
329	20240321	151500	178978580	2935	2930	2935	2930	102
330	20240321	151400	178679715	2925	2935	2935	2925	11
331	20240321	151300	178647525	2935	2935	2935	2935	0
332	20240321	151200	178647525	2935	2935	2935	2935	249
333	20240321	151100	177916710	2930	2930	2930	2930	400
334	20240321	151000	176744710	2930	2930	2930	2930	358
335	20240321	150900	175695770	2930	2925	2930	2920	131
336	20240321	150800	175313235	2935	2935	2935	2935	0
337	20240321	150700	175313235	2935	2935	2935	2935	0
338	20240321	150600	175313235	2935	2935	2935	2935	1
339	20240321	150500	175310300	2925	2925	2925	2925	899
340	20240321	150400	172680725	2925	2935	2935	2925	813
341	20240321	150300	170302065	2925	2935	2935	2925	300
342	20240321	150200	169424505	2925	2935	2935	2925	3
343	20240321	150100	169415720	2935	2935	2935	2935	36
344	20240321	150000	169310060	2935	2935	2935	2935	6
345	20240321	145900	169292450	2930	2935	2935	2930	18
346	20240321	145800	169239695	2935	2935	2935	2935	1
347	20240321	145700	169236760	2935	2935	2935	2935	4
348	20240321	145600	169225020	2935	2935	2935	2930	502
349	20240321	145500	167751670	2930	2930	2930	2930	63
350	20240321	145400	167567080	2935	2930	2935	2930	7
351	20240321	145300	167546560	2935	2935	2935	2935	278
352	20240321	145200	166730630	2930	2930	2930	2930	4
353	20240321	145100	166718910	2930	2930	2930	2930	4
354	20240321	145000	166707190	2930	2930	2935	2930	24
355	20240321	144900	166636845	2935	2930	2935	2930	7
356	20240321	144800	166616325	2935	2935	2935	2935	2
357	20240321	144700	166610455	2935	2935	2935	2935	7
358	20240321	144600	166589910	2935	2940	2940	2935	2
359	20240321	144500	166584035	2925	2925	2925	2925	4
360	20240321	144400	166572335	2925	2925	2925	2925	5
361	20240321	144300	166557710	2925	2925	2925	2925	4
362	20240321	144200	166546010	2925	2925	2925	2925	0
363	20240321	144100	166546010	2925	2925	2925	2925	4
364	20240321	144000	166534310	2925	2925	2925	2925	4
365	20240321	143900	166522610	2925	2925	2925	2925	5
366	20240321	143800	166507985	2925	2925	2925	2925	4
367	20240321	143700	166496285	2930	2930	2930	2930	274
368	20240321	143600	165693465	2930	2930	2930	2930	0
369	20240321	143500	165693465	2930	2930	2930	2930	44
370	20240321	143400	165564545	2930	2935	2950	2930	81
371	20240321	143300	165326310	2935	2940	2940	2935	1225
372	20240321	143200	161724815	2940	2935	2940	2935	81
373	20240321	143100	161486695	2935	2930	2935	2930	325
374	20240321	143000	160532840	2935	2920	2935	2920	113
375	20240321	142900	160201380	2920	2920	2925	2920	34
376	20240321	142800	160102035	2920	2930	2930	2920	85
377	20240321	142700	159853025	2935	2935	2940	2935	107
378	20240321	142600	159538480	2925	2930	2930	2920	720
379	20240321	142500	157434030	2930	2930	2935	2930	19
380	20240321	142400	157378355	2930	2925	2930	2925	120
381	20240321	142300	157027320	2930	2930	2940	2930	505
382	20240321	142200	155544700	2930	2930	2930	2930	65
383	20240321	142100	155354250	2930	2930	2930	2930	28
384	20240321	142000	155272210	2930	2930	2930	2930	23
385	20240321	141900	155204820	2930	2925	2935	2925	118
386	20240321	141800	154858600	2940	2925	2940	2920	1205
387	20240321	141700	151339880	2925	2925	2925	2925	21
388	20240321	141600	151278455	2925	2925	2925	2925	218
389	20240321	141500	150640805	2925	2930	2930	2925	51
390	20240321	141400	150491380	2930	2930	2930	2930	51
391	20240321	141300	150341950	2935	2940	2940	2935	322
392	20240321	141200	149395365	2930	2925	2930	2925	3
393	20240321	141100	149386585	2925	2925	2925	2925	44
394	20240321	141000	149257885	2925	2925	2930	2925	488
395	20240321	140900	147830480	2925	2925	2925	2925	7
396	20240321	140800	147810005	2925	2925	2925	2925	20
397	20240321	140700	147751505	2925	2925	2925	2925	19
398	20240321	140600	147695930	2925	2925	2925	2925	11
399	20240321	140500	147663755	2925	2925	2925	2925	21
400	20240321	140400	147602330	2925	2925	2925	2925	18
401	20240321	140300	147549680	2925	2925	2925	2925	7
402	20240321	140200	147529205	2920	2930	2930	2920	422
403	20240321	140100	146294050	2930	2930	2930	2930	21
404	20240321	140000	146232520	2930	2930	2930	2930	16
405	20240321	135900	146185640	2945	2945	2945	2945	0
406	20240321	135800	146185640	2945	2930	2945	2930	84
407	20240321	135700	145939150	2930	2925	2930	2925	108
408	20240321	135600	145623225	2925	2930	2930	2925	15
409	20240321	135500	145579345	2935	2930	2935	2925	276
410	20240321	135400	144770665	2930	2930	2930	2930	2
411	20240321	135300	144764805	2950	2950	2950	2950	0
412	20240321	135200	144764805	2950	2930	2950	2930	615
413	20240321	135100	142962835	2930	2925	2930	2915	8
414	20240321	135000	142939440	2915	2915	2920	2915	16
415	20240321	134900	142892790	2940	2940	2940	2910	2248
416	20240321	134800	136326520	2940	2940	2940	2940	15
417	20240321	134700	136282420	2950	2950	2950	2935	22
418	20240321	134600	136217550	2955	2960	2960	2955	130
419	20240321	134500	135833350	2965	2945	2965	2940	2182
420	20240321	134400	129387205	2950	2940	2950	2940	18
421	20240321	134300	129334250	2945	2945	2945	2945	3
422	20240321	134200	129325415	2950	2950	2950	2950	1
423	20240321	134100	129322465	2940	2940	2950	2940	456
424	20240321	134000	127979330	2940	2935	2940	2935	308
425	20240321	133900	127075180	2930	2930	2930	2930	37
426	20240321	133800	126966770	2930	2930	2930	2930	13
427	20240321	133700	126928680	2935	2920	2935	2920	276
428	20240321	133600	126120790	2920	2925	2930	2920	22
429	20240321	133500	126056460	2930	2930	2930	2930	1
430	20240321	133400	126053530	2925	2925	2925	2925	13
431	20240321	133300	126015505	2925	2925	2925	2925	13
432	20240321	133200	125977480	2935	2930	2935	2930	100
433	20240321	133100	125684195	2925	2925	2925	2925	2
434	20240321	133000	125678345	2920	2920	2920	2920	13
435	20240321	132900	125640385	2920	2925	2925	2920	109
436	20240321	132800	125321985	2935	2935	2935	2935	0
437	20240321	132700	125321985	2935	2925	2935	2925	71
438	20240321	132600	125114015	2930	2930	2930	2930	6
439	20240321	132500	125096435	2930	2930	2930	2930	0
440	20240321	132400	125096435	2930	2930	2930	2930	128
441	20240321	132300	124721395	2930	2920	2930	2920	129
442	20240321	132200	124344130	2915	2915	2915	2915	17
443	20240321	132100	124294575	2920	2920	2920	2920	25
444	20240321	132000	124221575	2920	2920	2920	2920	47
445	20240321	131900	124084335	2920	2920	2920	2915	992
446	20240321	131800	121192445	2920	2915	2920	2915	28
447	20240321	131700	121110750	2920	2920	2920	2920	45
448	20240321	131600	120979350	2920	2930	2930	2920	27
449	20240321	131500	120900445	2930	2930	2930	2930	100
450	20240321	131400	120607445	2935	2935	2935	2935	240
451	20240321	131300	119903045	2940	2920	2940	2920	538
452	20240321	131200	118326730	2920	2915	2920	2915	21
453	20240321	131100	118265485	2915	2915	2915	2915	32
454	20240321	131000	118172205	2915	2915	2915	2915	14
455	20240321	130900	118131395	2915	2915	2915	2915	41
456	20240321	130800	118011880	2920	2920	2920	2920	11
457	20240321	130700	117979760	2920	2920	2920	2920	28
458	20240321	130600	117898000	2920	2920	2920	2920	28
459	20240321	130500	117816240	2920	2920	2920	2920	28
460	20240321	130400	117734480	2920	2920	2920	2920	15
461	20240321	130300	117690680	2920	2920	2920	2920	27
462	20240321	130200	117611840	2920	2920	2920	2920	28
463	20240321	130100	117530080	2920	2920	2920	2920	29
464	20240321	130000	117445400	2920	2920	2920	2920	15
465	20240321	125900	117401600	2920	2915	2920	2915	68
466	20240321	125800	117203185	2915	2915	2915	2915	15
467	20240321	125700	117159460	2915	2915	2915	2915	25
468	20240321	125600	117086585	2920	2920	2920	2920	0
469	20240321	125500	117086585	2920	2920	2920	2920	14
470	20240321	125400	117045705	2915	2915	2915	2915	27
471	20240321	125300	116967000	2915	2915	2915	2915	28
472	20240321	125200	116885380	2915	2915	2915	2915	15
473	20240321	125100	116841655	2915	2915	2915	2915	28
474	20240321	125000	116760035	2915	2915	2915	2915	28
475	20240321	124900	116678415	2915	2915	2915	2915	27
476	20240321	124800	116599710	2915	2915	2915	2915	15
477	20240321	124700	116555985	2915	2915	2915	2915	27
478	20240321	124600	116477280	2915	2915	2915	2915	15
479	20240321	124500	116433555	2915	2915	2915	2915	27
480	20240321	124400	116354850	2915	2915	2915	2915	38
481	20240321	124300	116244080	2915	2915	2915	2915	41
482	20240321	124200	116124565	2915	2915	2915	2915	64
483	20240321	124100	115938005	2915	2915	2915	2915	37
484	20240321	124000	115830150	2915	2915	2915	2915	24
485	20240321	123900	115760190	2920	2920	2920	2920	5
486	20240321	123800	115745590	2915	2915	2915	2915	39
487	20240321	123700	115631905	2915	2915	2915	2915	60
488	20240321	123600	115457005	2915	2915	2915	2915	62
489	20240321	123500	115276275	2915	2915	2915	2915	39
490	20240321	123400	115162590	2915	2915	2915	2915	13
491	20240321	123300	115124695	2920	2920	2920	2920	0
492	20240321	123200	115124695	2920	2920	2920	2920	38
493	20240321	123100	115013735	2920	2920	2920	2920	50
494	20240321	123000	114867735	2920	2920	2920	2920	25
495	20240321	122900	114794735	2920	2920	2920	2920	38
496	20240321	122800	114683775	2920	2920	2920	2920	38
497	20240321	122700	114572815	2920	2915	2920	2915	256
498	20240321	122600	113825370	2915	2915	2915	2915	23
499	20240321	122500	113758325	2915	2915	2915	2915	26
500	20240321	122400	113682535	2915	2905	2915	2905	6185
501	20240321	122300	95683440	2905	2905	2905	2905	38
502	20240321	122200	95573050	2905	2905	2905	2905	94
503	20240321	122100	95299980	2905	2905	2905	2905	39
504	20240321	122000	95186685	2905	2905	2905	2905	37
505	20240321	121900	95079200	2905	2905	2905	2905	26
506	20240321	121800	95003670	2905	2905	2905	2905	49
507	20240321	121700	94861325	2905	2905	2905	2905	38
508	20240321	121600	94750935	2905	2905	2905	2905	26
509	20240321	121500	94675405	2905	2905	2905	2905	37
510	20240321	121400	94567920	2905	2905	2905	2905	39
511	20240321	121300	94454625	2905	2905	2905	2905	25
512	20240321	121200	94382000	2905	2905	2905	2905	39
513	20240321	121100	94268705	2905	2905	2905	2905	76
514	20240321	121000	94047925	2905	2905	2905	2905	25
515	20240321	120900	93975300	2905	2900	2905	2900	51
516	20240321	120800	93827275	2905	2900	2905	2900	64
517	20240321	120700	93641535	2905	2905	2905	2900	34
518	20240321	120600	93542820	2910	2905	2910	2905	1557
519	20240321	120500	89012015	2910	2910	2910	2910	0
520	20240321	120400	89012015	2910	2900	2910	2900	27
521	20240321	120300	88933705	2900	2900	2900	2900	38
522	20240321	120200	88823505	2900	2900	2900	2900	39
523	20240321	120100	88710405	2900	2900	2905	2900	38
524	20240321	120000	88600200	2900	2900	2900	2900	26
525	20240321	115900	88524800	2900	2900	2900	2895	24
526	20240321	115800	88455265	2895	2895	2905	2895	36
527	20240321	115700	88351015	2895	2895	2895	2895	222
528	20240321	115600	87708325	2895	2895	2895	2895	25
529	20240321	115500	87635950	2895	2895	2895	2895	25
530	20240321	115400	87563575	2895	2900	2900	2895	479
531	20240321	115300	86174615	2900	2900	2900	2900	52
532	20240321	115200	86023815	2900	2900	2900	2900	477
533	20240321	115100	84640515	2900	2900	2900	2900	540
534	20240321	115000	83074515	2905	2905	2905	2905	2
535	20240321	114900	83068705	2910	2910	2910	2910	0
536	20240321	114800	83068705	2910	2905	2910	2905	750
537	20240321	114700	80889925	2900	2900	2900	2900	25
538	20240321	114600	80817425	2900	2900	2900	2900	21
539	20240321	114500	80756525	2900	2900	2900	2900	10
540	20240321	114400	80727525	2900	2900	2900	2900	11
541	20240321	114300	80695625	2900	2900	2900	2900	21
542	20240321	114200	80634725	2900	2900	2900	2900	10
543	20240321	114100	80605725	2900	2900	2900	2900	22
544	20240321	114000	80541925	2905	2900	2905	2900	121
545	20240321	113900	80190525	2900	2900	2900	2900	21
546	20240321	113800	80129625	2900	2905	2905	2900	398
547	20240321	113700	78973570	2910	2910	2910	2910	1
548	20240321	113600	78970660	2910	2910	2910	2910	0
549	20240321	113500	78970660	2910	2895	2910	2895	132
550	20240321	113400	78586910	2895	2895	2895	2895	21
551	20240321	113300	78526115	2895	2895	2895	2895	121
552	20240321	113200	78175820	2895	2910	2910	2895	2001
553	20240321	113100	72372820	2910	2910	2910	2910	0
554	20240321	113000	72372820	2910	2905	2910	2905	2
555	20240321	112900	72367005	2905	2905	2905	2905	32
556	20240321	112800	72274045	2905	2905	2905	2905	20
557	20240321	112700	72215945	2905	2905	2905	2905	22
558	20240321	112600	72152035	2905	2905	2905	2905	10
559	20240321	112500	72122985	2910	2910	2910	2910	0
560	20240321	112400	72122985	2910	2910	2910	2910	90
561	20240321	112300	71861085	2910	2900	2910	2900	1004
562	20240321	112200	68939555	2900	2905	2905	2900	10
563	20240321	112100	68910545	2900	2900	2900	2900	11
564	20240321	112000	68878645	2900	2905	2905	2895	610
565	20240321	111900	67111825	2905	2905	2905	2905	211
566	20240321	111800	66498870	2905	2905	2905	2905	10
567	20240321	111700	66469820	2895	2895	2895	2895	0
568	20240321	111600	66469820	2895	2895	2895	2895	0
569	20240321	111500	66469820	2895	2895	2895	2895	0
570	20240321	111400	66469820	2895	2895	2895	2895	0
571	20240321	111300	66469820	2895	2895	2895	2895	0
572	20240321	111200	66469820	2895	2895	2895	2895	0
573	20240321	111100	66469820	2895	2895	2895	2895	0
574	20240321	111000	66469820	2895	2895	2895	2895	0
575	20240321	110900	66469820	2895	2895	2895	2895	0
576	20240321	110800	66469820	2895	2910	2910	2895	550
577	20240321	110700	64876540	2910	2910	2910	2910	0
578	20240321	110600	64876540	2910	2910	2910	2910	0
579	20240321	110500	64876540	2910	2910	2910	2910	750
580	20240321	110400	62694040	2910	2910	2910	2910	252
581	20240321	110300	61960720	2910	2910	2910	2910	10
582	20240321	110200	61931620	2910	2910	2910	2910	102
583	20240321	110100	61634800	2915	2915	2915	2915	400
584	20240321	110000	60468800	2895	2895	2895	2895	0
585	20240321	105900	60468800	2895	2895	2895	2895	0
586	20240321	105800	60468800	2895	2895	2895	2895	0
587	20240321	105700	60468800	2895	2895	2895	2895	0
588	20240321	105600	60468800	2895	2895	2895	2895	0
589	20240321	105500	60468800	2895	2900	2900	2895	26
590	20240321	105400	60393525	2895	2910	2910	2895	1812
591	20240321	105300	55129735	2910	2910	2910	2910	0
592	20240321	105200	55129735	2910	2910	2910	2910	0
593	20240321	105100	55129735	2910	2910	2910	2910	0
594	20240321	105000	55129735	2910	2910	2910	2910	104
595	20240321	104900	54827095	2915	2915	2915	2915	0
596	20240321	104800	54827095	2915	2915	2915	2915	0
597	20240321	104700	54827095	2915	2915	2915	2915	50
598	20240321	104600	54681345	2905	2905	2905	2905	0
599	20240321	104500	54681345	2905	2915	2915	2905	274
600	20240321	104400	53884895	2915	2915	2915	2915	0
601	20240321	104300	53884895	2915	2915	2915	2915	23
602	20240321	104200	53817850	2915	2915	2915	2915	200
603	20240321	104100	53234850	2910	2910	2910	2910	0
604	20240321	104000	53234850	2910	2910	2910	2910	0
605	20240321	103900	53234850	2910	2910	2910	2910	0
606	20240321	103800	53234850	2910	2910	2910	2910	0
607	20240321	103700	53234850	2910	2910	2910	2910	0
608	20240321	103600	53234850	2910	2910	2910	2910	0
609	20240321	103500	53234850	2910	2910	2910	2910	5
610	20240321	103400	53220300	2910	2910	2910	2910	99
611	20240321	103300	52932210	2910	2920	2920	2910	48
612	20240321	103200	52792095	2920	2920	2920	2920	9
613	20240321	103100	52765815	2915	2910	2915	2910	2822
614	20240321	103000	44546535	2910	2910	2910	2910	206
615	20240321	102900	43947075	2910	2910	2910	2910	0
616	20240321	102800	43947075	2910	2910	2910	2910	0
617	20240321	102700	43947075	2910	2910	2910	2910	0
618	20240321	102600	43947075	2910	2910	2910	2910	0
619	20240321	102500	43947075	2910	2910	2910	2910	0
620	20240321	102400	43947075	2910	2910	2910	2910	0
621	20240321	102300	43947075	2910	2910	2910	2910	0
622	20240321	102200	43947075	2910	2910	2910	2910	0
623	20240321	102100	43947075	2910	2910	2910	2910	0
624	20240321	102000	43947075	2910	2910	2910	2910	106
625	20240321	101900	43638615	2915	2915	2915	2915	0
626	20240321	101800	43638615	2915	2915	2915	2915	1100
627	20240321	101700	40432115	2915	2915	2915	2915	1
628	20240321	101600	40429200	2895	2895	2895	2895	0
629	20240321	101500	40429200	2895	2905	2905	2895	500
630	20240321	101400	38981600	2910	2910	2910	2910	0
631	20240321	101300	38981600	2910	2910	2910	2910	500
632	20240321	101200	37526600	2915	2915	2915	2915	0
633	20240321	101100	37526600	2915	2910	2915	2910	130
634	20240321	101000	37148295	2910	2905	2910	2905	401
635	20240321	100900	35983385	2905	2905	2905	2905	0
636	20240321	100800	35983385	2905	2905	2905	2905	0
637	20240321	100700	35983385	2905	2905	2905	2905	0
638	20240321	100600	35983385	2905	2905	2905	2905	0
639	20240321	100500	35983385	2905	2905	2905	2905	120
640	20240321	100400	35634785	2905	2905	2905	2905	0
641	20240321	100300	35634785	2905	2905	2905	2905	10
642	20240321	100200	35605735	2910	2910	2910	2910	0
643	20240321	100100	35605735	2910	2910	2910	2910	0
644	20240321	100000	35605735	2910	2910	2910	2910	0
645	20240321	095900	35605735	2910	2910	2910	2910	0
646	20240321	095800	35605735	2910	2910	2910	2910	0
647	20240321	095700	35605735	2910	2910	2910	2910	0
648	20240321	095600	35605735	2910	2910	2910	2910	0
649	20240321	095500	35605735	2910	2910	2910	2910	1
650	20240321	095400	35602825	2910	2910	2910	2910	0
651	20240321	095300	35602825	2910	2910	2910	2910	0
652	20240321	095200	35602825	2910	2910	2910	2910	2
653	20240321	095100	35597005	2910	2910	2910	2910	0
654	20240321	095000	35597005	2910	2910	2910	2910	1
655	20240321	094900	35594095	2915	2915	2915	2915	0
656	20240321	094800	35594095	2915	2915	2915	2915	0
657	20240321	094700	35594095	2915	2915	2915	2915	1
658	20240321	094600	35591180	2900	2900	2915	2895	801
659	20240321	094500	33268730	2900	2910	2910	2895	2200
660	20240321	094400	26895695	2910	2910	2910	2910	1
661	20240321	094300	26892785	2915	2915	2915	2915	1
662	20240321	094200	26889870	2910	2910	2910	2910	0
663	20240321	094100	26889870	2910	2910	2910	2910	1
664	20240321	094000	26886960	2915	2915	2915	2915	0
665	20240321	093900	26886960	2915	2915	2915	2915	500
666	20240321	093800	25429460	2915	2910	2915	2900	901
667	20240321	093700	22813695	2910	2910	2910	2910	1
668	20240321	093600	22810785	2915	2915	2915	2915	0
669	20240321	093500	22810785	2915	2915	2915	2915	1
670	20240321	093400	22807870	2910	2915	2915	2910	302
671	20240321	093300	21927545	2915	2910	2915	2910	102
672	20240321	093200	21630220	2915	2910	2915	2910	151
673	20240321	093100	21190805	2915	2915	2915	2915	1
674	20240321	093000	21187890	2910	2910	2910	2910	11
675	20240321	092900	21155880	2915	2915	2915	2915	0
676	20240321	092800	21155880	2915	2915	2915	2915	0
677	20240321	092700	21155880	2915	2910	2915	2910	2
678	20240321	092600	21150055	2915	2915	2915	2915	0
679	20240321	092500	21150055	2915	2910	2915	2910	189
680	20240321	092400	20600060	2915	2915	2915	2915	0
681	20240321	092300	20600060	2915	2910	2915	2910	2
682	20240321	092200	20594235	2915	2915	2915	2910	257
683	20240321	092100	19845085	2900	2900	2900	2900	0
684	20240321	092000	19845085	2900	2900	2900	2900	0
685	20240321	091900	19845085	2900	2900	2900	2900	86
686	20240321	091800	19595685	2900	2900	2900	2900	10
687	20240321	091700	19566685	2900	2900	2900	2900	1
688	20240321	091600	19563785	2910	2910	2910	2910	72
689	20240321	091500	19354265	2910	2905	2910	2905	2
690	20240321	091400	19348450	2890	2890	2890	2890	0
691	20240321	091300	19348450	2890	2890	2890	2890	1
692	20240321	091200	19345560	2895	2885	2895	2885	618
693	20240321	091100	17559915	2885	2885	2885	2885	0
694	20240321	091000	17559915	2885	2885	2885	2885	0
695	20240321	090900	17559915	2885	2885	2885	2885	0
696	20240321	090800	17559915	2885	2920	2925	2885	698
697	20240321	090700	15539935	2920	2895	2920	2895	501
698	20240321	090600	14077645	2915	2915	2915	2915	115
699	20240321	090500	13742420	2905	2895	2905	2895	2201
700	20240321	090400	7358510	2895	2900	2900	2895	6
701	20240321	090300	7341115	2900	2895	2900	2895	195
702	20240321	090200	6775620	2900	2895	2900	2890	2264
703	20240321	090100	214210	2885	2885	2885	2885	1
704	20240321	090000	211325	2885	2895	2895	2885	73