KissMeData/223250/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	204000	289689610	2930	2930	2930	2930	5667
3	20240313	203900	289689610	2930	2930	2930	2930	0
4	20240313	203800	289689610	2930	2930	2930	2930	0
5	20240313	203700	289689610	2930	2930	2930	2930	0
6	20240313	203600	289689610	2930	2930	2930	2930	0
7	20240313	203500	289689610	2930	2930	2930	2930	0
8	20240313	203400	289689610	2930	2930	2930	2930	0
9	20240313	203300	289689610	2930	2930	2930	2930	0
10	20240313	203200	289689610	2930	2930	2930	2930	0
11	20240313	203100	289689610	2930	2930	2930	2930	0
12	20240313	203000	289689610	2930	2930	2930	2930	0
13	20240313	202900	289689610	2930	2930	2930	2930	0
14	20240313	202800	289689610	2930	2930	2930	2930	0
15	20240313	202700	289689610	2930	2930	2930	2930	0
16	20240313	202600	289689610	2930	2930	2930	2930	0
17	20240313	202500	289689610	2930	2930	2930	2930	0
18	20240313	202400	289689610	2930	2930	2930	2930	0
19	20240313	202300	289689610	2930	2930	2930	2930	0
20	20240313	202200	289689610	2930	2930	2930	2930	0
21	20240313	202100	289689610	2930	2930	2930	2930	0
22	20240313	202000	289689610	2930	2930	2930	2930	0
23	20240313	201900	289689610	2930	2930	2930	2930	0
24	20240313	201800	289689610	2930	2930	2930	2930	0
25	20240313	201700	289689610	2930	2930	2930	2930	0
26	20240313	201600	289689610	2930	2930	2930	2930	0
27	20240313	201500	289689610	2930	2930	2930	2930	0
28	20240313	201400	289689610	2930	2930	2930	2930	0
29	20240313	201300	289689610	2930	2930	2930	2930	0
30	20240313	201200	289689610	2930	2930	2930	2930	0
31	20240313	201100	289689610	2930	2930	2930	2930	0
32	20240313	201000	289689610	2930	2930	2930	2930	5667
33	20240313	200900	289689610	2930	2930	2930	2930	0
34	20240313	200800	289689610	2930	2930	2930	2930	0
35	20240313	200700	289689610	2930	2930	2930	2930	0
36	20240313	200600	289689610	2930	2930	2930	2930	0
37	20240313	200500	289689610	2930	2930	2930	2930	0
38	20240313	200400	289689610	2930	2930	2930	2930	0
39	20240313	200300	289689610	2930	2930	2930	2930	0
40	20240313	200200	289689610	2930	2930	2930	2930	0
41	20240313	200100	289689610	2930	2930	2930	2930	0
42	20240313	200000	289689610	2930	2930	2930	2930	0
43	20240313	195900	289689610	2930	2930	2930	2930	0
44	20240313	195800	289689610	2930	2930	2930	2930	0
45	20240313	195700	289689610	2930	2930	2930	2930	0
46	20240313	195600	289689610	2930	2930	2930	2930	0
47	20240313	195500	289689610	2930	2930	2930	2930	0
48	20240313	195400	289689610	2930	2930	2930	2930	0
49	20240313	195300	289689610	2930	2930	2930	2930	0
50	20240313	195200	289689610	2930	2930	2930	2930	0
51	20240313	195100	289689610	2930	2930	2930	2930	0
52	20240313	195000	289689610	2930	2930	2930	2930	0
53	20240313	194900	289689610	2930	2930	2930	2930	0
54	20240313	194800	289689610	2930	2930	2930	2930	0
55	20240313	194700	289689610	2930	2930	2930	2930	0
56	20240313	194600	289689610	2930	2930	2930	2930	0
57	20240313	194500	289689610	2930	2930	2930	2930	0
58	20240313	194400	289689610	2930	2930	2930	2930	0
59	20240313	194300	289689610	2930	2930	2930	2930	0
60	20240313	194200	289689610	2930	2930	2930	2930	0
61	20240313	194100	289689610	2930	2930	2930	2930	0
62	20240313	194000	289689610	2930	2930	2930	2930	5667
63	20240313	193900	289689610	2930	2930	2930	2930	0
64	20240313	193800	289689610	2930	2930	2930	2930	0
65	20240313	193700	289689610	2930	2930	2930	2930	0
66	20240313	193600	289689610	2930	2930	2930	2930	0
67	20240313	193500	289689610	2930	2930	2930	2930	0
68	20240313	193400	289689610	2930	2930	2930	2930	0
69	20240313	193300	289689610	2930	2930	2930	2930	0
70	20240313	193200	289689610	2930	2930	2930	2930	0
71	20240313	193100	289689610	2930	2930	2930	2930	0
72	20240313	193000	289689610	2930	2930	2930	2930	0
73	20240313	192900	289689610	2930	2930	2930	2930	0
74	20240313	192800	289689610	2930	2930	2930	2930	0
75	20240313	192700	289689610	2930	2930	2930	2930	0
76	20240313	192600	289689610	2930	2930	2930	2930	0
77	20240313	192500	289689610	2930	2930	2930	2930	0
78	20240313	192400	289689610	2930	2930	2930	2930	0
79	20240313	192300	289689610	2930	2930	2930	2930	0
80	20240313	192200	289689610	2930	2930	2930	2930	0
81	20240313	192100	289689610	2930	2930	2930	2930	0
82	20240313	192000	289689610	2930	2930	2930	2930	0
83	20240313	191900	289689610	2930	2930	2930	2930	0
84	20240313	191800	289689610	2930	2930	2930	2930	0
85	20240313	191700	289689610	2930	2930	2930	2930	0
86	20240313	191600	289689610	2930	2930	2930	2930	0
87	20240313	191500	289689610	2930	2930	2930	2930	0
88	20240313	191400	289689610	2930	2930	2930	2930	0
89	20240313	191300	289689610	2930	2930	2930	2930	0
90	20240313	191200	289689610	2930	2930	2930	2930	0
91	20240313	191100	289689610	2930	2930	2930	2930	0
92	20240313	191000	289689610	2930	2930	2930	2930	5667
93	20240313	190900	289689610	2930	2930	2930	2930	0
94	20240313	190800	289689610	2930	2930	2930	2930	0
95	20240313	190700	289689610	2930	2930	2930	2930	0
96	20240313	190600	289689610	2930	2930	2930	2930	0
97	20240313	190500	289689610	2930	2930	2930	2930	0
98	20240313	190400	289689610	2930	2930	2930	2930	0
99	20240313	190300	289689610	2930	2930	2930	2930	0
100	20240313	190200	289689610	2930	2930	2930	2930	0
101	20240313	190100	289689610	2930	2930	2930	2930	0
102	20240313	190000	289689610	2930	2930	2930	2930	0
103	20240313	185900	289689610	2930	2930	2930	2930	0
104	20240313	185800	289689610	2930	2930	2930	2930	0
105	20240313	185700	289689610	2930	2930	2930	2930	0
106	20240313	185600	289689610	2930	2930	2930	2930	0
107	20240313	185500	289689610	2930	2930	2930	2930	0
108	20240313	185400	289689610	2930	2930	2930	2930	0
109	20240313	185300	289689610	2930	2930	2930	2930	0
110	20240313	185200	289689610	2930	2930	2930	2930	0
111	20240313	185100	289689610	2930	2930	2930	2930	0
112	20240313	185000	289689610	2930	2930	2930	2930	0
113	20240313	184900	289689610	2930	2930	2930	2930	0
114	20240313	184800	289689610	2930	2930	2930	2930	0
115	20240313	184700	289689610	2930	2930	2930	2930	0
116	20240313	184600	289689610	2930	2930	2930	2930	0
117	20240313	184500	289689610	2930	2930	2930	2930	0
118	20240313	184400	289689610	2930	2930	2930	2930	0
119	20240313	184300	289689610	2930	2930	2930	2930	0
120	20240313	184200	289689610	2930	2930	2930	2930	0
121	20240313	184100	289689610	2930	2930	2930	2930	0
122	20240313	184000	289689610	2930	2930	2930	2930	5667
123	20240313	183900	289689610	2930	2930	2930	2930	0
124	20240313	183800	289689610	2930	2930	2930	2930	0
125	20240313	183700	289689610	2930	2930	2930	2930	0
126	20240313	183600	289689610	2930	2930	2930	2930	0
127	20240313	183500	289689610	2930	2930	2930	2930	0
128	20240313	183400	289689610	2930	2930	2930	2930	0
129	20240313	183300	289689610	2930	2930	2930	2930	0
130	20240313	183200	289689610	2930	2930	2930	2930	0
131	20240313	183100	289689610	2930	2930	2930	2930	0
132	20240313	183000	289689610	2930	2930	2930	2930	0
133	20240313	182900	289689610	2930	2930	2930	2930	0
134	20240313	182800	289689610	2930	2930	2930	2930	0
135	20240313	182700	289689610	2930	2930	2930	2930	0
136	20240313	182600	289689610	2930	2930	2930	2930	0
137	20240313	182500	289689610	2930	2930	2930	2930	0
138	20240313	182400	289689610	2930	2930	2930	2930	0
139	20240313	182300	289689610	2930	2930	2930	2930	0
140	20240313	182200	289689610	2930	2930	2930	2930	0
141	20240313	182100	289689610	2930	2930	2930	2930	0
142	20240313	182000	289689610	2930	2930	2930	2930	0
143	20240313	181900	289689610	2930	2930	2930	2930	0
144	20240313	181800	289689610	2930	2930	2930	2930	0
145	20240313	181700	289689610	2930	2930	2930	2930	0
146	20240313	181600	289689610	2930	2930	2930	2930	0
147	20240313	181500	289689610	2930	2930	2930	2930	0
148	20240313	181400	289689610	2930	2930	2930	2930	0
149	20240313	181300	289689610	2930	2930	2930	2930	0
150	20240313	181200	289689610	2930	2930	2930	2930	0
151	20240313	181100	289689610	2930	2930	2930	2930	0
152	20240313	181000	289689610	2930	2930	2930	2930	5667
153	20240313	180900	289689610	2930	2930	2930	2930	0
154	20240313	180800	289689610	2930	2930	2930	2930	0
155	20240313	180700	289689610	2930	2930	2930	2930	0
156	20240313	180600	289689610	2930	2930	2930	2930	0
157	20240313	180500	289689610	2930	2930	2930	2930	0
158	20240313	180400	289689610	2930	2930	2930	2930	0
159	20240313	180300	289689610	2930	2930	2930	2930	0
160	20240313	180200	289689610	2930	2930	2930	2930	0
161	20240313	180100	289689610	2930	2930	2930	2930	0
162	20240313	180000	289689610	2930	2930	2930	2930	0
163	20240313	175900	289689610	2930	2930	2930	2930	0
164	20240313	175800	289689610	2930	2930	2930	2930	0
165	20240313	175700	289689610	2930	2930	2930	2930	0
166	20240313	175600	289689610	2930	2930	2930	2930	0
167	20240313	175500	289689610	2930	2930	2930	2930	0
168	20240313	175400	289689610	2930	2930	2930	2930	0
169	20240313	175300	289689610	2930	2930	2930	2930	0
170	20240313	175200	289689610	2930	2930	2930	2930	0
171	20240313	175100	289689610	2930	2930	2930	2930	0
172	20240313	175000	289689610	2930	2930	2930	2930	0
173	20240313	174900	289689610	2930	2930	2930	2930	0
174	20240313	174800	289689610	2930	2930	2930	2930	0
175	20240313	174700	289689610	2930	2930	2930	2930	0
176	20240313	174600	289689610	2930	2930	2930	2930	0
177	20240313	174500	289689610	2930	2930	2930	2930	0
178	20240313	174400	289689610	2930	2930	2930	2930	0
179	20240313	174300	289689610	2930	2930	2930	2930	0
180	20240313	174200	289689610	2930	2930	2930	2930	0
181	20240313	174100	289689610	2930	2930	2930	2930	0
182	20240313	174000	289689610	2930	2930	2930	2930	5667
183	20240313	173900	289689610	2930	2930	2930	2930	0
184	20240313	173800	289689610	2930	2930	2930	2930	0
185	20240313	173700	289689610	2930	2930	2930	2930	0
186	20240313	173600	289689610	2930	2930	2930	2930	0
187	20240313	173500	289689610	2930	2930	2930	2930	0
188	20240313	173400	289689610	2930	2930	2930	2930	0
189	20240313	173300	289689610	2930	2930	2930	2930	0
190	20240313	173200	289689610	2930	2930	2930	2930	0
191	20240313	173100	289689610	2930	2930	2930	2930	0
192	20240313	173000	289689610	2930	2930	2930	2930	0
193	20240313	172900	289689610	2930	2930	2930	2930	0
194	20240313	172800	289689610	2930	2930	2930	2930	0
195	20240313	172700	289689610	2930	2930	2930	2930	0
196	20240313	172600	289689610	2930	2930	2930	2930	0
197	20240313	172500	289689610	2930	2930	2930	2930	0
198	20240313	172400	289689610	2930	2930	2930	2930	0
199	20240313	172300	289689610	2930	2930	2930	2930	0
200	20240313	172200	289689610	2930	2930	2930	2930	0
201	20240313	172100	289689610	2930	2930	2930	2930	0
202	20240313	172000	289689610	2930	2930	2930	2930	0
203	20240313	171900	289689610	2930	2930	2930	2930	0
204	20240313	171800	289689610	2930	2930	2930	2930	0
205	20240313	171700	289689610	2930	2930	2930	2930	0
206	20240313	171600	289689610	2930	2930	2930	2930	0
207	20240313	171500	289689610	2930	2930	2930	2930	0
208	20240313	171400	289689610	2930	2930	2930	2930	0
209	20240313	171300	289689610	2930	2930	2930	2930	0
210	20240313	171200	289689610	2930	2930	2930	2930	0
211	20240313	171100	289689610	2930	2930	2930	2930	0
212	20240313	171000	289689610	2930	2930	2930	2930	5667
213	20240313	170900	289689610	2930	2930	2930	2930	0
214	20240313	170800	289689610	2930	2930	2930	2930	0
215	20240313	170700	289689610	2930	2930	2930	2930	0
216	20240313	170600	289689610	2930	2930	2930	2930	0
217	20240313	170500	289689610	2930	2930	2930	2930	0
218	20240313	170400	289689610	2930	2930	2930	2930	0
219	20240313	170300	289689610	2930	2930	2930	2930	0
220	20240313	170200	289689610	2930	2930	2930	2930	0
221	20240313	170100	289689610	2930	2930	2930	2930	0
222	20240313	170000	289689610	2930	2930	2930	2930	0
223	20240313	165900	289689610	2930	2930	2930	2930	0
224	20240313	165800	289689610	2930	2930	2930	2930	0
225	20240313	165700	289689610	2930	2930	2930	2930	0
226	20240313	165600	289689610	2930	2930	2930	2930	0
227	20240313	165500	289689610	2930	2930	2930	2930	0
228	20240313	165400	289689610	2930	2930	2930	2930	0
229	20240313	165300	289689610	2930	2930	2930	2930	0
230	20240313	165200	289689610	2930	2930	2930	2930	0
231	20240313	165100	289689610	2930	2930	2930	2930	0
232	20240313	165000	289689610	2930	2930	2930	2930	0
233	20240313	164900	289689610	2930	2930	2930	2930	0
234	20240313	164800	289689610	2930	2930	2930	2930	0
235	20240313	164700	289689610	2930	2930	2930	2930	0
236	20240313	164600	289689610	2930	2930	2930	2930	0
237	20240313	164500	289689610	2930	2930	2930	2930	0
238	20240313	164400	289689610	2930	2930	2930	2930	0
239	20240313	164300	289689610	2930	2930	2930	2930	0
240	20240313	164200	289689610	2930	2930	2930	2930	0
241	20240313	164100	289689610	2930	2930	2930	2930	0
242	20240313	164000	289689610	2930	2930	2930	2930	5667
243	20240313	163900	289689610	2930	2930	2930	2930	0
244	20240313	163800	289689610	2930	2930	2930	2930	0
245	20240313	163700	289689610	2930	2930	2930	2930	0
246	20240313	163600	289689610	2930	2930	2930	2930	0
247	20240313	163500	289689610	2930	2930	2930	2930	0
248	20240313	163400	289689610	2930	2930	2930	2930	0
249	20240313	163300	289689610	2930	2930	2930	2930	0
250	20240313	163200	289689610	2930	2930	2930	2930	0
251	20240313	163100	289689610	2930	2930	2930	2930	0
252	20240313	163000	289689610	2930	2930	2930	2930	0
253	20240313	162900	289689610	2930	2930	2930	2930	0
254	20240313	162800	289689610	2930	2930	2930	2930	0
255	20240313	162700	289689610	2930	2930	2930	2930	0
256	20240313	162600	289689610	2930	2930	2930	2930	0
257	20240313	162500	289689610	2930	2930	2930	2930	0
258	20240313	162400	289689610	2930	2930	2930	2930	0
259	20240313	162300	289689610	2930	2930	2930	2930	0
260	20240313	162200	289689610	2930	2930	2930	2930	0
261	20240313	162100	289689610	2930	2930	2930	2930	0
262	20240313	162000	289689610	2930	2930	2930	2930	0
263	20240313	161900	289689610	2930	2930	2930	2930	0
264	20240313	161800	289689610	2930	2930	2930	2930	0
265	20240313	161700	289689610	2930	2930	2930	2930	0
266	20240313	161600	289689610	2930	2930	2930	2930	0
267	20240313	161500	289689610	2930	2930	2930	2930	0
268	20240313	161400	289689610	2930	2930	2930	2930	0
269	20240313	161300	289689610	2930	2930	2930	2930	0
270	20240313	161200	289689610	2930	2930	2930	2930	0
271	20240313	161100	289689610	2930	2930	2930	2930	0
272	20240313	161000	289689610	2930	2930	2930	2930	5667
273	20240313	160900	289689610	2930	2930	2930	2930	0
274	20240313	160800	289689610	2930	2930	2930	2930	0
275	20240313	160700	289689610	2930	2930	2930	2930	0
276	20240313	160600	289689610	2930	2930	2930	2930	0
277	20240313	160500	289689610	2930	2930	2930	2930	0
278	20240313	160400	289689610	2930	2930	2930	2930	0
279	20240313	160300	289689610	2930	2930	2930	2930	0
280	20240313	160200	289689610	2930	2930	2930	2930	0
281	20240313	160100	289689610	2930	2930	2930	2930	0
282	20240313	160000	289689610	2930	2930	2930	2930	0
283	20240313	155900	289689610	2930	2930	2930	2930	0
284	20240313	155800	289689610	2930	2930	2930	2930	0
285	20240313	155700	289689610	2930	2930	2930	2930	0
286	20240313	155600	289689610	2930	2930	2930	2930	0
287	20240313	155500	289689610	2930	2930	2930	2930	0
288	20240313	155400	289689610	2930	2930	2930	2930	0
289	20240313	155300	289689610	2930	2930	2930	2930	0
290	20240313	155200	289689610	2930	2930	2930	2930	0
291	20240313	155100	289689610	2930	2930	2930	2930	0
292	20240313	155000	289689610	2930	2930	2930	2930	0
293	20240313	154900	289689610	2930	2930	2930	2930	0
294	20240313	154800	289689610	2930	2930	2930	2930	0
295	20240313	154700	289689610	2930	2930	2930	2930	0
296	20240313	154600	289689610	2930	2930	2930	2930	0
297	20240313	154500	289689610	2930	2930	2930	2930	0
298	20240313	154400	289689610	2930	2930	2930	2930	0
299	20240313	154300	289689610	2930	2930	2930	2930	0
300	20240313	154200	289689610	2930	2930	2930	2930	0
301	20240313	154100	289689610	2930	2930	2930	2930	0
302	20240313	154000	289689610	2930	2930	2930	2930	5667
303	20240313	153900	289689610	2930	2930	2930	2930	0
304	20240313	153800	289689610	2930	2930	2930	2930	0
305	20240313	153700	289689610	2930	2930	2930	2930	0
306	20240313	153600	289689610	2930	2930	2930	2930	0
307	20240313	153500	289689610	2930	2930	2930	2930	0
308	20240313	153400	289689610	2930	2930	2930	2930	0
309	20240313	153300	289689610	2930	2930	2930	2930	0
310	20240313	153200	289689610	2930	2930	2930	2930	0
311	20240313	153100	289689610	2930	2930	2930	2930	0
312	20240313	153000	289689610	2930	2930	2930	2930	5667
313	20240313	152900	273085300	2945	2945	2945	2945	0
314	20240313	152800	273085300	2945	2945	2945	2945	0
315	20240313	152700	273085300	2945	2945	2945	2945	0
316	20240313	152600	273085300	2945	2945	2945	2945	0
317	20240313	152500	273085300	2945	2945	2945	2945	0
318	20240313	152400	273085300	2945	2945	2945	2945	0
319	20240313	152300	273085300	2945	2945	2945	2945	0
320	20240313	152200	273085300	2945	2945	2945	2945	0
321	20240313	152100	273085300	2945	2945	2945	2945	0
322	20240313	152000	273085300	2945	2945	2945	2945	0
323	20240313	151900	273085300	2945	2935	2945	2935	667
324	20240313	151800	271127095	2935	2935	2935	2935	9
325	20240313	151700	271100680	2945	2945	2945	2945	0
326	20240313	151600	271100680	2945	2945	2945	2945	1
327	20240313	151500	271097735	2920	2930	2930	2920	1008
328	20240313	151400	268152950	2940	2940	2940	2940	0
329	20240313	151300	268152950	2940	2940	2940	2940	0
330	20240313	151200	268152950	2940	2940	2940	2940	0
331	20240313	151100	268152950	2940	2940	2940	2940	0
332	20240313	151000	268152950	2940	2930	2945	2930	606
333	20240313	150900	266371500	2940	2940	2940	2940	48
334	20240313	150800	266230380	2935	2935	2935	2935	0
335	20240313	150700	266230380	2935	2935	2935	2935	0
336	20240313	150600	266230380	2935	2935	2935	2935	287
337	20240313	150500	265388035	2935	2935	2935	2935	0
338	20240313	150400	265388035	2935	2935	2935	2935	1
339	20240313	150300	265385100	2930	2935	2935	2930	12
340	20240313	150200	265349890	2935	2935	2935	2935	10
341	20240313	150100	265320540	2935	2935	2935	2935	0
342	20240313	150000	265320540	2935	2935	2935	2935	1
343	20240313	145900	265317605	2930	2930	2930	2930	298
344	20240313	145800	264444465	2915	2915	2915	2915	0
345	20240313	145700	264444465	2915	2915	2915	2915	1
346	20240313	145600	264441550	2920	2930	2930	2920	265
347	20240313	145500	263666400	2920	2920	2920	2920	21
348	20240313	145400	263605080	2915	2915	2915	2915	0
349	20240313	145300	263605080	2915	2930	2930	2915	501
350	20240313	145200	262143645	2930	2930	2930	2930	0
351	20240313	145100	262143645	2930	2930	2935	2915	701
352	20240313	145000	260092840	2935	2935	2935	2935	0
353	20240313	144900	260092840	2935	2935	2935	2935	0
354	20240313	144800	260092840	2935	2930	2935	2930	3
355	20240313	144700	260084045	2930	2930	2930	2930	98
356	20240313	144600	259796905	2930	2930	2930	2930	400
357	20240313	144500	258624905	2920	2920	2920	2920	0
358	20240313	144400	258624905	2920	2920	2920	2920	0
359	20240313	144300	258624905	2920	2920	2920	2920	0
360	20240313	144200	258624905	2920	2920	2920	2920	161
361	20240313	144100	258154785	2920	2920	2920	2920	150
362	20240313	144000	257716785	2915	2915	2915	2915	0
363	20240313	143900	257716785	2915	2915	2915	2915	0
364	20240313	143800	257716785	2915	2915	2915	2915	0
365	20240313	143700	257716785	2915	2920	2920	2915	74
366	20240313	143600	257500855	2920	2930	2930	2920	380
367	20240313	143500	256389785	2925	2925	2925	2925	86
368	20240313	143400	256138235	2925	2925	2925	2925	7
369	20240313	143300	256117760	2930	2930	2930	2930	0
370	20240313	143200	256117760	2930	2930	2930	2930	0
371	20240313	143100	256117760	2930	2915	2930	2905	2327
372	20240313	143000	249342045	2915	2915	2915	2915	125
373	20240313	142900	248977670	2925	2925	2925	2925	0
374	20240313	142800	248977670	2925	2915	2925	2915	1660
375	20240313	142700	244138760	2925	2920	2925	2920	4
376	20240313	142600	244127075	2925	2915	2925	2915	44
377	20240313	142500	243998670	2920	2920	2920	2920	29
378	20240313	142400	243913990	2920	2925	2925	2920	104
379	20240313	142300	243610245	2925	2925	2925	2925	0
380	20240313	142200	243610245	2925	2925	2925	2925	23
381	20240313	142100	243542970	2940	2940	2940	2940	0
382	20240313	142000	243542970	2940	2935	2940	2935	11
383	20240313	141900	243510680	2935	2935	2935	2935	0
384	20240313	141800	243510680	2935	2935	2935	2935	0
385	20240313	141700	243510680	2935	2935	2935	2935	0
386	20240313	141600	243510680	2935	2935	2935	2935	0
387	20240313	141500	243510680	2935	2935	2935	2935	0
388	20240313	141400	243510680	2935	2935	2935	2935	0
389	20240313	141300	243510680	2935	2935	2935	2935	0
390	20240313	141200	243510680	2935	2935	2935	2935	0
391	20240313	141100	243510680	2935	2935	2935	2935	0
392	20240313	141000	243510680	2935	2925	2935	2925	518
393	20240313	140900	241992745	2925	2925	2925	2925	0
394	20240313	140800	241992745	2925	2925	2925	2925	0
395	20240313	140700	241992745	2925	2925	2925	2925	0
396	20240313	140600	241992745	2925	2925	2925	2925	0
397	20240313	140500	241992745	2925	2925	2925	2925	0
398	20240313	140400	241992745	2925	2925	2925	2925	0
399	20240313	140300	241992745	2925	2925	2925	2925	0
400	20240313	140200	241992745	2925	2925	2925	2925	61
401	20240313	140100	241814320	2930	2930	2930	2930	17
402	20240313	140000	241764510	2930	2930	2930	2930	10
403	20240313	135900	241735210	2935	2935	2935	2935	0
404	20240313	135800	241735210	2935	2935	2935	2935	0
405	20240313	135700	241735210	2935	2935	2935	2935	0
406	20240313	135600	241735210	2935	2935	2935	2935	0
407	20240313	135500	241735210	2935	2935	2935	2935	0
408	20240313	135400	241735210	2935	2935	2935	2935	0
409	20240313	135300	241735210	2935	2935	2935	2935	0
410	20240313	135200	241735210	2935	2935	2935	2935	0
411	20240313	135100	241735210	2935	2920	2935	2920	341
412	20240313	135000	240739220	2920	2920	2920	2920	1
413	20240313	134900	240736300	2935	2935	2935	2935	10
414	20240313	134800	240706950	2945	2945	2945	2945	0
415	20240313	134700	240706950	2945	2945	2945	2945	0
416	20240313	134600	240706950	2945	2945	2945	2945	0
417	20240313	134500	240706950	2945	2945	2945	2945	0
418	20240313	134400	240706950	2945	2945	2945	2945	1
419	20240313	134300	240704005	2945	2945	2945	2945	0
420	20240313	134200	240704005	2945	2945	2945	2945	0
421	20240313	134100	240704005	2945	2945	2945	2945	10
422	20240313	134000	240674555	2945	2945	2945	2945	0
423	20240313	133900	240674555	2945	2945	2945	2945	0
424	20240313	133800	240674555	2945	2945	2945	2945	1
425	20240313	133700	240671610	2945	2935	2945	2935	36
426	20240313	133600	240565790	2930	2930	2930	2930	6
427	20240313	133500	240548210	2945	2935	2945	2935	135
428	20240313	133400	240151970	2935	2925	2935	2920	36
429	20240313	133300	240046665	2935	2935	2935	2935	0
430	20240313	133200	240046665	2935	2935	2935	2935	0
431	20240313	133100	240046665	2935	2935	2935	2935	0
432	20240313	133000	240046665	2935	2925	2935	2920	1125
433	20240313	132900	236760670	2930	2930	2930	2930	100
434	20240313	132800	236467670	2935	2935	2935	2935	0
435	20240313	132700	236467670	2935	2935	2935	2930	128
436	20240313	132600	236092110	2925	2930	2930	2925	642
437	20240313	132500	234213260	2930	2925	2930	2925	25
438	20240313	132400	234140130	2930	2930	2930	2930	1
439	20240313	132300	234137200	2925	2925	2925	2925	679
440	20240313	132200	232151125	2930	2930	2930	2930	0
441	20240313	132100	232151125	2930	2930	2930	2930	100
442	20240313	132000	231858125	2925	2925	2925	2925	5
443	20240313	131900	231843500	2930	2925	2930	2925	104
444	20240313	131800	231538880	2925	2925	2925	2925	0
445	20240313	131700	231538880	2925	2925	2925	2925	31
446	20240313	131600	231448205	2915	2915	2920	2915	1700
447	20240313	131500	226491385	2915	2925	2935	2915	221
448	20240313	131400	225846310	2910	2930	2930	2905	11688
449	20240313	131300	191784350	2930	2925	2930	2925	659
450	20240313	131200	189855615	2925	2925	2925	2920	1200
451	20240313	131100	186346130	2930	2940	2950	2930	615
452	20240313	131000	184542000	2940	2945	2945	2940	45
453	20240313	130900	184409480	2945	2945	2945	2945	0
454	20240313	130800	184409480	2945	2945	2945	2945	0
455	20240313	130700	184409480	2945	2945	2945	2945	0
456	20240313	130600	184409480	2945	2945	2945	2945	0
457	20240313	130500	184409480	2945	2945	2945	2945	1
458	20240313	130400	184406535	2940	2940	2940	2940	2
459	20240313	130300	184400655	2935	2935	2935	2935	100
460	20240313	130200	184107155	2935	2935	2935	2935	1
461	20240313	130100	184104220	2925	2940	2940	2925	3300
462	20240313	130000	174438220	2940	2940	2940	2940	0
463	20240313	125900	174438220	2940	2940	2940	2940	0
464	20240313	125800	174438220	2940	2945	2945	2940	200
465	20240313	125700	173849325	2950	2950	2950	2950	400
466	20240313	125600	172669325	2950	2950	2950	2950	36
467	20240313	125500	172563125	2945	2945	2945	2945	0
468	20240313	125400	172563125	2945	2950	2950	2945	199
469	20240313	125300	171976090	2950	2945	2950	2945	48
470	20240313	125200	171834665	2950	2950	2950	2950	0
471	20240313	125100	171834665	2950	2945	2950	2945	30
472	20240313	125000	171746310	2945	2940	2945	2940	301
473	20240313	124900	170860870	2940	2940	2940	2940	1
474	20240313	124800	170857930	2935	2935	2935	2935	41
475	20240313	124700	170737595	2935	2945	2945	2930	2858
476	20240313	124600	162361255	2945	2945	2945	2945	2
477	20240313	124500	162355365	2940	2935	2945	2935	507
478	20240313	124400	160866780	2940	2940	2940	2940	197
479	20240313	124300	160287600	2945	2945	2970	2945	916
480	20240313	124200	157589150	2955	2935	2955	2935	772
481	20240313	124100	155319730	2935	2945	2945	2930	1501
482	20240313	124000	150917045	2945	2945	2945	2945	0
483	20240313	123900	150917045	2945	2945	2945	2945	241
484	20240313	123800	150207300	2965	2950	2970	2945	2968
485	20240313	123700	141454375	2950	2950	2950	2950	3617
486	20240313	123600	130784225	2950	2950	2950	2950	0
487	20240313	123500	130784225	2950	2950	2950	2950	1
488	20240313	123400	130781275	2940	2940	2940	2940	2000
489	20240313	123300	124901275	2940	2940	2940	2940	0
490	20240313	123200	124901275	2940	2950	2950	2940	1073
491	20240313	123100	121741565	2950	2950	2950	2950	0
492	20240313	123000	121741565	2950	2950	2950	2950	1
493	20240313	122900	121738615	2945	2945	2945	2940	657
494	20240313	122800	119804700	2950	2950	2950	2950	600
495	20240313	122700	118034700	2945	2945	2945	2945	17
496	20240313	122600	117984635	2950	2950	2950	2950	0
497	20240313	122500	117984635	2950	2950	2950	2950	0
498	20240313	122400	117984635	2950	2950	2950	2950	0
499	20240313	122300	117984635	2950	2950	2950	2950	0
500	20240313	122200	117984635	2950	2950	2950	2950	101
501	20240313	122100	117686685	2945	2945	2945	2945	47
502	20240313	122000	117548270	2945	2945	2945	2945	0
503	20240313	121900	117548270	2945	2945	2945	2945	18
504	20240313	121800	117495260	2945	2945	2945	2945	500
505	20240313	121700	116022760	2950	2950	2950	2950	50
506	20240313	121600	115875260	2950	2950	2950	2950	1082
507	20240313	121500	112683360	2955	2955	2955	2955	920
508	20240313	121400	109964760	2955	2965	2965	2955	1000
509	20240313	121300	107007230	2970	2970	2970	2970	0
510	20240313	121200	107007230	2970	2970	2970	2970	1
511	20240313	121100	107004260	2980	2980	2980	2980	0
512	20240313	121000	107004260	2980	2980	2980	2980	0
513	20240313	120900	107004260	2980	2980	2980	2980	0
514	20240313	120800	107004260	2980	2970	2980	2970	10
515	20240313	120700	106974530	2980	2970	2980	2970	43
516	20240313	120600	106846450	2970	2965	2970	2965	157
517	20240313	120500	106380690	2970	2965	2970	2965	10
518	20240313	120400	106351000	2965	2960	2965	2960	64
519	20240313	120300	106161310	2960	2960	2960	2960	0
520	20240313	120200	106161310	2960	2960	2960	2960	399
521	20240313	120100	104980270	2960	2960	2960	2960	65
522	20240313	120000	104787870	2965	2965	2965	2965	0
523	20240313	115900	104787870	2965	2965	2965	2965	101
524	20240313	115800	104488405	2965	2970	2970	2965	103
525	20240313	115700	104183005	2970	2965	2970	2965	102
526	20240313	115600	103880565	2965	2965	2965	2965	100
527	20240313	115500	103584065	2965	2970	2970	2965	184
528	20240313	115400	103038210	2970	2970	2970	2970	0
529	20240313	115300	103038210	2970	2970	2970	2970	0
530	20240313	115200	103038210	2970	2970	2970	2970	0
531	20240313	115100	103038210	2970	2970	2970	2970	0
532	20240313	115000	103038210	2970	2970	2970	2970	0
533	20240313	114900	103038210	2970	2970	2970	2970	0
534	20240313	114800	103038210	2970	2970	2970	2970	0
535	20240313	114700	103038210	2970	2970	2970	2970	0
536	20240313	114600	103038210	2970	2970	2970	2970	0
537	20240313	114500	103038210	2970	2970	2970	2970	0
538	20240313	114400	103038210	2970	2970	2970	2970	0
539	20240313	114300	103038210	2970	2980	2980	2970	108
540	20240313	114200	102717370	2975	2975	2975	2975	0
541	20240313	114100	102717370	2975	2980	2980	2975	425
542	20240313	114000	101452495	2985	2985	2985	2985	245
543	20240313	113900	100721170	2985	2985	2985	2985	0
544	20240313	113800	100721170	2985	2985	2985	2985	0
545	20240313	113700	100721170	2985	2985	2985	2985	0
546	20240313	113600	100721170	2985	2985	2985	2985	89
547	20240313	113500	100455505	2985	2985	2985	2985	0
548	20240313	113400	100455505	2985	2985	2985	2985	111
549	20240313	113300	100124170	2985	2985	2985	2985	0
550	20240313	113200	100124170	2985	2985	2985	2985	180
551	20240313	113100	99586870	2985	2990	2995	2985	610
552	20240313	113000	97764100	2980	2985	2985	2980	1043
553	20240313	112900	94655745	2985	2985	2985	2985	0
554	20240313	112800	94655745	2985	2990	2990	2985	100
555	20240313	112700	94356955	3000	3000	3000	3000	0
556	20240313	112600	94356955	3000	3000	3000	3000	0
557	20240313	112500	94356955	3000	3000	3000	3000	109
558	20240313	112400	94029955	3010	3010	3010	3010	0
559	20240313	112300	94029955	3010	3010	3010	3010	0
560	20240313	112200	94029955	3010	3010	3010	3010	8
561	20240313	112100	94005875	3015	3010	3015	3010	101
562	20240313	112000	93701365	3010	3005	3010	3005	2
563	20240313	111900	93695350	3000	3000	3000	3000	180
564	20240313	111800	93155350	3000	3000	3000	3000	1439
565	20240313	111700	88838350	2990	2990	2990	2990	800
566	20240313	111600	86446350	2990	2990	2990	2990	0
567	20240313	111500	86446350	2990	2990	2990	2990	0
568	20240313	111400	86446350	2990	2990	2990	2990	0
569	20240313	111300	86446350	2990	2990	2990	2990	0
570	20240313	111200	86446350	2990	2990	2990	2990	0
571	20240313	111100	86446350	2990	2995	3000	2990	1077
572	20240313	111000	83220515	3000	3000	3000	3000	390
573	20240313	110900	82050515	3005	3005	3005	3005	100
574	20240313	110800	81750015	3010	3010	3010	3010	150
575	20240313	110700	81298515	3015	3015	3015	3015	0
576	20240313	110600	81298515	3015	3015	3015	3015	20
577	20240313	110500	81238215	3015	3015	3015	3015	112
578	20240313	110400	80900535	3015	3015	3015	3015	30
579	20240313	110300	80810085	3015	3015	3015	3015	0
580	20240313	110200	80810085	3015	3015	3015	3015	0
581	20240313	110100	80810085	3015	3015	3015	3015	10
582	20240313	110000	80779935	3010	3010	3010	3010	0
583	20240313	105900	80779935	3010	3010	3010	3010	0
584	20240313	105800	80779935	3010	3010	3010	3010	0
585	20240313	105700	80779935	3010	3010	3010	3010	0
586	20240313	105600	80779935	3010	3010	3010	3010	300
587	20240313	105500	79876935	3010	3010	3010	3010	0
588	20240313	105400	79876935	3010	3010	3010	3010	12
589	20240313	105300	79840815	3000	3000	3000	3000	211
590	20240313	105200	79207815	3000	3000	3000	3000	0
591	20240313	105100	79207815	3000	3000	3000	3000	554
592	20240313	105000	77545815	3005	3000	3005	3000	661
593	20240313	104900	75562315	3005	3005	3005	3005	0
594	20240313	104800	75562315	3005	3005	3005	3005	0
595	20240313	104700	75562315	3005	3005	3005	3005	0
596	20240313	104600	75562315	3005	3015	3015	3005	101
597	20240313	104500	75258800	3010	3010	3010	3010	0
598	20240313	104400	75258800	3010	3010	3010	3010	48
599	20240313	104300	75114320	3010	3010	3010	3010	180
600	20240313	104200	74572520	3010	3010	3010	3010	2
601	20240313	104100	74566500	3010	3010	3010	3010	0
602	20240313	104000	74566500	3010	3010	3010	3010	0
603	20240313	103900	74566500	3010	3010	3010	3010	0
604	20240313	103800	74566500	3010	3005	3010	3005	1800
605	20240313	103700	69152500	3005	3000	3005	3000	118
606	20240313	103600	68798000	3000	3000	3000	3000	7
607	20240313	103500	68777000	3000	3000	3000	3000	0
608	20240313	103400	68777000	3000	3000	3000	3000	0
609	20240313	103300	68777000	3000	2995	3000	2995	600
610	20240313	103200	66977500	3000	3000	3000	3000	0
611	20240313	103100	66977500	3000	2995	3000	2995	94
612	20240313	103000	66695935	2995	2995	2995	2995	13
613	20240313	102900	66657000	3000	3000	3000	3000	0
614	20240313	102800	66657000	3000	3000	3000	3000	30
615	20240313	102700	66567000	3000	2995	3000	2995	300
616	20240313	102600	65667445	2990	3000	3000	2990	66
617	20240313	102500	65469485	3010	3010	3010	3005	14
618	20240313	102400	65427355	3005	3005	3005	3005	142
619	20240313	102300	65000645	3005	2995	3005	2995	1459
620	20240313	102200	60621620	2985	2985	2985	2985	6
621	20240313	102100	60603710	2990	2990	2990	2990	0
622	20240313	102000	60603710	2990	2995	2995	2990	227
623	20240313	101900	59924815	2995	2990	3000	2990	892
624	20240313	101800	57255735	2985	2985	2985	2985	15
625	20240313	101700	57210960	2985	2985	2985	2985	45
626	20240313	101600	57076635	2985	2985	2985	2985	1656
627	20240313	101500	52133475	2985	2985	2985	2985	0
628	20240313	101400	52133475	2985	2985	2985	2985	123
629	20240313	101300	51766320	2980	2980	2980	2980	1
630	20240313	101200	51763340	2975	2975	2975	2975	301
631	20240313	101100	50867865	2970	2970	2970	2970	100
632	20240313	101000	50570865	2960	2960	2960	2960	0
633	20240313	100900	50570865	2960	2960	2960	2960	0
634	20240313	100800	50570865	2960	2960	2960	2960	1
635	20240313	100700	50567905	2955	2955	2955	2955	100
636	20240313	100600	50272405	2955	2960	2960	2955	102
637	20240313	100500	49970490	2960	2960	2960	2960	41
638	20240313	100400	49849130	2955	2960	2960	2950	313
639	20240313	100300	48924300	2975	2975	2975	2975	7
640	20240313	100200	48903475	2960	2960	2960	2960	670
641	20240313	100100	46920275	2960	2960	2960	2960	0
642	20240313	100000	46920275	2960	2965	2965	2950	1566
643	20240313	095900	42292025	2970	2970	2970	2970	0
644	20240313	095800	42292025	2970	2970	2970	2970	0
645	20240313	095700	42292025	2970	2970	2970	2970	800
646	20240313	095600	39916025	2975	2975	2975	2975	0
647	20240313	095500	39916025	2975	2975	2975	2975	2
648	20240313	095400	39910075	2975	2975	2975	2975	0
649	20240313	095300	39910075	2975	2975	2975	2975	0
650	20240313	095200	39910075	2975	2975	2975	2975	0
651	20240313	095100	39910075	2975	2975	2975	2975	0
652	20240313	095000	39910075	2975	2975	2975	2975	0
653	20240313	094900	39910075	2975	2975	2975	2975	3
654	20240313	094800	39901150	2980	2980	2980	2980	0
655	20240313	094700	39901150	2980	2980	2980	2980	100
656	20240313	094600	39603150	2985	2985	2985	2985	0
657	20240313	094500	39603150	2985	2985	2985	2985	0
658	20240313	094400	39603150	2985	2970	2985	2960	951
659	20240313	094300	36786485	2985	2975	2985	2970	170
660	20240313	094200	36280535	2980	2985	2985	2980	611
661	20240313	094100	34459750	2970	2975	2975	2970	100
662	20240313	094000	34162305	2980	2980	2980	2980	277
663	20240313	093900	33336845	2980	2980	2980	2980	632
664	20240313	093800	31453485	2980	2975	2980	2975	200
665	20240313	093700	30858140	2970	2950	2970	2950	875
666	20240313	093600	28260875	2945	2945	2945	2940	1543
667	20240313	093500	23720035	2945	2950	2950	2945	1000
668	20240313	093400	20772175	2950	2960	2960	2950	672
669	20240313	093300	18785775	2955	2955	2955	2955	50
670	20240313	093200	18638025	2955	2955	2955	2955	534
671	20240313	093100	17060055	2955	2955	2955	2955	3
672	20240313	093000	17051190	2965	2965	2965	2965	0
673	20240313	092900	17051190	2965	2965	2965	2965	0
674	20240313	092800	17051190	2965	2950	2965	2940	1001
675	20240313	092700	14106870	2965	2965	2965	2965	1
676	20240313	092600	14103905	2955	2950	2955	2950	1245
677	20240313	092500	10426155	2945	2965	2965	2945	90
678	20240313	092400	10160600	2965	2965	2965	2965	0
679	20240313	092300	10160600	2965	2965	2965	2965	0
680	20240313	092200	10160600	2965	2965	2965	2965	0
681	20240313	092100	10160600	2965	2965	2965	2965	0
682	20240313	092000	10160600	2965	2965	2965	2965	0
683	20240313	091900	10160600	2965	2965	2965	2965	0
684	20240313	091800	10160600	2965	2965	2965	2965	0
685	20240313	091700	10160600	2965	2965	2965	2965	0
686	20240313	091600	10160600	2965	2965	2965	2965	1
687	20240313	091500	10157635	2960	2945	2965	2945	64
688	20240313	091400	9968635	2945	2945	2945	2945	532
689	20240313	091300	8401895	2965	2965	2965	2960	3
690	20240313	091200	8393005	2950	2945	2950	2945	103
691	20240313	091100	8089620	2940	2940	2940	2940	0
692	20240313	091000	8089620	2940	2940	2940	2940	176
693	20240313	090900	7572180	2940	2940	2940	2940	55
694	20240313	090800	7410480	2945	2945	2945	2945	152
695	20240313	090700	6962840	2945	2960	2960	2945	1600
696	20240313	090600	2247750	2970	2970	2970	2970	0
697	20240313	090500	2247750	2970	2960	2970	2960	120
698	20240313	090400	1891450	2970	2970	2970	2970	0
699	20240313	090300	1891450	2970	2970	2970	2970	1
700	20240313	090200	1888480	2960	2960	2960	2960	128
701	20240313	090100	1509600	2960	2960	2960	2960	0
702	20240313	090000	1509600	2960	2960	2960	2960	510