KissMeData/138070/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	201900	379297205	2925	2925	2925	2925	1198
3	20240318	201800	379297205	2925	2925	2925	2925	0
4	20240318	201700	379297205	2925	2925	2925	2925	0
5	20240318	201600	379297205	2925	2925	2925	2925	0
6	20240318	201500	379297205	2925	2925	2925	2925	0
7	20240318	201400	379297205	2925	2925	2925	2925	0
8	20240318	201300	379297205	2925	2925	2925	2925	0
9	20240318	201200	379297205	2925	2925	2925	2925	0
10	20240318	201100	379297205	2925	2925	2925	2925	0
11	20240318	201000	379297205	2925	2925	2925	2925	0
12	20240318	200900	379297205	2925	2925	2925	2925	0
13	20240318	200800	379297205	2925	2925	2925	2925	0
14	20240318	200700	379297205	2925	2925	2925	2925	0
15	20240318	200600	379297205	2925	2925	2925	2925	0
16	20240318	200500	379297205	2925	2925	2925	2925	0
17	20240318	200400	379297205	2925	2925	2925	2925	0
18	20240318	200300	379297205	2925	2925	2925	2925	0
19	20240318	200200	379297205	2925	2925	2925	2925	0
20	20240318	200100	379297205	2925	2925	2925	2925	0
21	20240318	200000	379297205	2925	2925	2925	2925	0
22	20240318	195900	379297205	2925	2925	2925	2925	0
23	20240318	195800	379297205	2925	2925	2925	2925	0
24	20240318	195700	379297205	2925	2925	2925	2925	0
25	20240318	195600	379297205	2925	2925	2925	2925	0
26	20240318	195500	379297205	2925	2925	2925	2925	0
27	20240318	195400	379297205	2925	2925	2925	2925	0
28	20240318	195300	379297205	2925	2925	2925	2925	0
29	20240318	195200	379297205	2925	2925	2925	2925	0
30	20240318	195100	379297205	2925	2925	2925	2925	0
31	20240318	195000	379297205	2925	2925	2925	2925	0
32	20240318	194900	379297205	2925	2925	2925	2925	1198
33	20240318	194800	379297205	2925	2925	2925	2925	0
34	20240318	194700	379297205	2925	2925	2925	2925	0
35	20240318	194600	379297205	2925	2925	2925	2925	0
36	20240318	194500	379297205	2925	2925	2925	2925	0
37	20240318	194400	379297205	2925	2925	2925	2925	0
38	20240318	194300	379297205	2925	2925	2925	2925	0
39	20240318	194200	379297205	2925	2925	2925	2925	0
40	20240318	194100	379297205	2925	2925	2925	2925	0
41	20240318	194000	379297205	2925	2925	2925	2925	0
42	20240318	193900	379297205	2925	2925	2925	2925	0
43	20240318	193800	379297205	2925	2925	2925	2925	0
44	20240318	193700	379297205	2925	2925	2925	2925	0
45	20240318	193600	379297205	2925	2925	2925	2925	0
46	20240318	193500	379297205	2925	2925	2925	2925	0
47	20240318	193400	379297205	2925	2925	2925	2925	0
48	20240318	193300	379297205	2925	2925	2925	2925	0
49	20240318	193200	379297205	2925	2925	2925	2925	0
50	20240318	193100	379297205	2925	2925	2925	2925	0
51	20240318	193000	379297205	2925	2925	2925	2925	0
52	20240318	192900	379297205	2925	2925	2925	2925	0
53	20240318	192800	379297205	2925	2925	2925	2925	0
54	20240318	192700	379297205	2925	2925	2925	2925	0
55	20240318	192600	379297205	2925	2925	2925	2925	0
56	20240318	192500	379297205	2925	2925	2925	2925	0
57	20240318	192400	379297205	2925	2925	2925	2925	0
58	20240318	192300	379297205	2925	2925	2925	2925	0
59	20240318	192200	379297205	2925	2925	2925	2925	0
60	20240318	192100	379297205	2925	2925	2925	2925	0
61	20240318	192000	379297205	2925	2925	2925	2925	0
62	20240318	191900	379297205	2925	2925	2925	2925	1198
63	20240318	191800	379297205	2925	2925	2925	2925	0
64	20240318	191700	379297205	2925	2925	2925	2925	0
65	20240318	191600	379297205	2925	2925	2925	2925	0
66	20240318	191500	379297205	2925	2925	2925	2925	0
67	20240318	191400	379297205	2925	2925	2925	2925	0
68	20240318	191300	379297205	2925	2925	2925	2925	0
69	20240318	191200	379297205	2925	2925	2925	2925	0
70	20240318	191100	379297205	2925	2925	2925	2925	0
71	20240318	191000	379297205	2925	2925	2925	2925	0
72	20240318	190900	379297205	2925	2925	2925	2925	0
73	20240318	190800	379297205	2925	2925	2925	2925	0
74	20240318	190700	379297205	2925	2925	2925	2925	0
75	20240318	190600	379297205	2925	2925	2925	2925	0
76	20240318	190500	379297205	2925	2925	2925	2925	0
77	20240318	190400	379297205	2925	2925	2925	2925	0
78	20240318	190300	379297205	2925	2925	2925	2925	0
79	20240318	190200	379297205	2925	2925	2925	2925	0
80	20240318	190100	379297205	2925	2925	2925	2925	0
81	20240318	190000	379297205	2925	2925	2925	2925	0
82	20240318	185900	379297205	2925	2925	2925	2925	0
83	20240318	185800	379297205	2925	2925	2925	2925	0
84	20240318	185700	379297205	2925	2925	2925	2925	0
85	20240318	185600	379297205	2925	2925	2925	2925	0
86	20240318	185500	379297205	2925	2925	2925	2925	0
87	20240318	185400	379297205	2925	2925	2925	2925	0
88	20240318	185300	379297205	2925	2925	2925	2925	0
89	20240318	185200	379297205	2925	2925	2925	2925	0
90	20240318	185100	379297205	2925	2925	2925	2925	0
91	20240318	185000	379297205	2925	2925	2925	2925	0
92	20240318	184900	379297205	2925	2925	2925	2925	1198
93	20240318	184800	379297205	2925	2925	2925	2925	0
94	20240318	184700	379297205	2925	2925	2925	2925	0
95	20240318	184600	379297205	2925	2925	2925	2925	0
96	20240318	184500	379297205	2925	2925	2925	2925	0
97	20240318	184400	379297205	2925	2925	2925	2925	0
98	20240318	184300	379297205	2925	2925	2925	2925	0
99	20240318	184200	379297205	2925	2925	2925	2925	0
100	20240318	184100	379297205	2925	2925	2925	2925	0
101	20240318	184000	379297205	2925	2925	2925	2925	0
102	20240318	183900	379297205	2925	2925	2925	2925	0
103	20240318	183800	379297205	2925	2925	2925	2925	0
104	20240318	183700	379297205	2925	2925	2925	2925	0
105	20240318	183600	379297205	2925	2925	2925	2925	0
106	20240318	183500	379297205	2925	2925	2925	2925	0
107	20240318	183400	379297205	2925	2925	2925	2925	0
108	20240318	183300	379297205	2925	2925	2925	2925	0
109	20240318	183200	379297205	2925	2925	2925	2925	0
110	20240318	183100	379297205	2925	2925	2925	2925	0
111	20240318	183000	379297205	2925	2925	2925	2925	0
112	20240318	182900	379297205	2925	2925	2925	2925	0
113	20240318	182800	379297205	2925	2925	2925	2925	0
114	20240318	182700	379297205	2925	2925	2925	2925	0
115	20240318	182600	379297205	2925	2925	2925	2925	0
116	20240318	182500	379297205	2925	2925	2925	2925	0
117	20240318	182400	379297205	2925	2925	2925	2925	0
118	20240318	182300	379297205	2925	2925	2925	2925	0
119	20240318	182200	379297205	2925	2925	2925	2925	0
120	20240318	182100	379297205	2925	2925	2925	2925	0
121	20240318	182000	379297205	2925	2925	2925	2925	0
122	20240318	181900	379297205	2925	2925	2925	2925	1198
123	20240318	181800	379297205	2925	2925	2925	2925	0
124	20240318	181700	379297205	2925	2925	2925	2925	0
125	20240318	181600	379297205	2925	2925	2925	2925	0
126	20240318	181500	379297205	2925	2925	2925	2925	0
127	20240318	181400	379297205	2925	2925	2925	2925	0
128	20240318	181300	379297205	2925	2925	2925	2925	0
129	20240318	181200	379297205	2925	2925	2925	2925	0
130	20240318	181100	379297205	2925	2925	2925	2925	0
131	20240318	181000	379297205	2925	2925	2925	2925	0
132	20240318	180900	379297205	2925	2925	2925	2925	0
133	20240318	180800	379297205	2925	2925	2925	2925	0
134	20240318	180700	379297205	2925	2925	2925	2925	0
135	20240318	180600	379297205	2925	2925	2925	2925	0
136	20240318	180500	379297205	2925	2925	2925	2925	0
137	20240318	180400	379297205	2925	2925	2925	2925	0
138	20240318	180300	379297205	2925	2925	2925	2925	0
139	20240318	180200	379297205	2925	2925	2925	2925	0
140	20240318	180100	379297205	2925	2925	2925	2925	0
141	20240318	180000	379297205	2925	2925	2925	2925	0
142	20240318	175900	379297205	2925	2925	2925	2925	0
143	20240318	175800	379297205	2925	2925	2925	2925	0
144	20240318	175700	379297205	2925	2925	2925	2925	0
145	20240318	175600	379297205	2925	2925	2925	2925	0
146	20240318	175500	379297205	2925	2925	2925	2925	0
147	20240318	175400	379297205	2925	2925	2925	2925	0
148	20240318	175300	379297205	2925	2925	2925	2925	0
149	20240318	175200	379297205	2925	2925	2925	2925	0
150	20240318	175100	379297205	2925	2925	2925	2925	0
151	20240318	175000	379297205	2925	2925	2925	2925	0
152	20240318	174900	379297205	2925	2925	2925	2925	1198
153	20240318	174800	379297205	2925	2925	2925	2925	0
154	20240318	174700	379297205	2925	2925	2925	2925	0
155	20240318	174600	379297205	2925	2925	2925	2925	0
156	20240318	174500	379297205	2925	2925	2925	2925	0
157	20240318	174400	379297205	2925	2925	2925	2925	0
158	20240318	174300	379297205	2925	2925	2925	2925	0
159	20240318	174200	379297205	2925	2925	2925	2925	0
160	20240318	174100	379297205	2925	2925	2925	2925	0
161	20240318	174000	379297205	2925	2925	2925	2925	0
162	20240318	173900	379297205	2925	2925	2925	2925	0
163	20240318	173800	379297205	2925	2925	2925	2925	0
164	20240318	173700	379297205	2925	2925	2925	2925	0
165	20240318	173600	379297205	2925	2925	2925	2925	0
166	20240318	173500	379297205	2925	2925	2925	2925	0
167	20240318	173400	379297205	2925	2925	2925	2925	0
168	20240318	173300	379297205	2925	2925	2925	2925	0
169	20240318	173200	379297205	2925	2925	2925	2925	0
170	20240318	173100	379297205	2925	2925	2925	2925	0
171	20240318	173000	379297205	2925	2925	2925	2925	0
172	20240318	172900	379297205	2925	2925	2925	2925	0
173	20240318	172800	379297205	2925	2925	2925	2925	0
174	20240318	172700	379297205	2925	2925	2925	2925	0
175	20240318	172600	379297205	2925	2925	2925	2925	0
176	20240318	172500	379297205	2925	2925	2925	2925	0
177	20240318	172400	379297205	2925	2925	2925	2925	0
178	20240318	172300	379297205	2925	2925	2925	2925	0
179	20240318	172200	379297205	2925	2925	2925	2925	0
180	20240318	172100	379297205	2925	2925	2925	2925	0
181	20240318	172000	379297205	2925	2925	2925	2925	0
182	20240318	171900	379297205	2925	2925	2925	2925	1198
183	20240318	171800	379297205	2925	2925	2925	2925	0
184	20240318	171700	379297205	2925	2925	2925	2925	0
185	20240318	171600	379297205	2925	2925	2925	2925	0
186	20240318	171500	379297205	2925	2925	2925	2925	0
187	20240318	171400	379297205	2925	2925	2925	2925	0
188	20240318	171300	379297205	2925	2925	2925	2925	0
189	20240318	171200	379297205	2925	2925	2925	2925	0
190	20240318	171100	379297205	2925	2925	2925	2925	0
191	20240318	171000	379297205	2925	2925	2925	2925	0
192	20240318	170900	379297205	2925	2925	2925	2925	0
193	20240318	170800	379297205	2925	2925	2925	2925	0
194	20240318	170700	379297205	2925	2925	2925	2925	0
195	20240318	170600	379297205	2925	2925	2925	2925	0
196	20240318	170500	379297205	2925	2925	2925	2925	0
197	20240318	170400	379297205	2925	2925	2925	2925	0
198	20240318	170300	379297205	2925	2925	2925	2925	0
199	20240318	170200	379297205	2925	2925	2925	2925	0
200	20240318	170100	379297205	2925	2925	2925	2925	0
201	20240318	170000	379297205	2925	2925	2925	2925	0
202	20240318	165900	379297205	2925	2925	2925	2925	0
203	20240318	165800	379297205	2925	2925	2925	2925	0
204	20240318	165700	379297205	2925	2925	2925	2925	0
205	20240318	165600	379297205	2925	2925	2925	2925	0
206	20240318	165500	379297205	2925	2925	2925	2925	0
207	20240318	165400	379297205	2925	2925	2925	2925	0
208	20240318	165300	379297205	2925	2925	2925	2925	0
209	20240318	165200	379297205	2925	2925	2925	2925	0
210	20240318	165100	379297205	2925	2925	2925	2925	0
211	20240318	165000	379297205	2925	2925	2925	2925	0
212	20240318	164900	379297205	2925	2925	2925	2925	1198
213	20240318	164800	379297205	2925	2925	2925	2925	0
214	20240318	164700	379297205	2925	2925	2925	2925	0
215	20240318	164600	379297205	2925	2925	2925	2925	0
216	20240318	164500	379297205	2925	2925	2925	2925	0
217	20240318	164400	379297205	2925	2925	2925	2925	0
218	20240318	164300	379297205	2925	2925	2925	2925	0
219	20240318	164200	379297205	2925	2925	2925	2925	0
220	20240318	164100	379297205	2925	2925	2925	2925	0
221	20240318	164000	379297205	2925	2925	2925	2925	0
222	20240318	163900	379297205	2925	2925	2925	2925	0
223	20240318	163800	379297205	2925	2925	2925	2925	0
224	20240318	163700	379297205	2925	2925	2925	2925	0
225	20240318	163600	379297205	2925	2925	2925	2925	0
226	20240318	163500	379297205	2925	2925	2925	2925	0
227	20240318	163400	379297205	2925	2925	2925	2925	0
228	20240318	163300	379297205	2925	2925	2925	2925	0
229	20240318	163200	379297205	2925	2925	2925	2925	0
230	20240318	163100	379297205	2925	2925	2925	2925	0
231	20240318	163000	379297205	2925	2925	2925	2925	0
232	20240318	162900	379297205	2925	2925	2925	2925	0
233	20240318	162800	379297205	2925	2925	2925	2925	0
234	20240318	162700	379297205	2925	2925	2925	2925	0
235	20240318	162600	379297205	2925	2925	2925	2925	0
236	20240318	162500	379297205	2925	2925	2925	2925	0
237	20240318	162400	379297205	2925	2925	2925	2925	0
238	20240318	162300	379297205	2925	2925	2925	2925	0
239	20240318	162200	379297205	2925	2925	2925	2925	0
240	20240318	162100	379297205	2925	2925	2925	2925	0
241	20240318	162000	379297205	2925	2925	2925	2925	0
242	20240318	161900	379297205	2925	2925	2925	2925	1198
243	20240318	161800	379297205	2925	2925	2925	2925	0
244	20240318	161700	379297205	2925	2925	2925	2925	0
245	20240318	161600	379297205	2925	2925	2925	2925	0
246	20240318	161500	379297205	2925	2925	2925	2925	0
247	20240318	161400	379297205	2925	2925	2925	2925	0
248	20240318	161300	379297205	2925	2925	2925	2925	0
249	20240318	161200	379297205	2925	2925	2925	2925	0
250	20240318	161100	379297205	2925	2925	2925	2925	0
251	20240318	161000	379297205	2925	2925	2925	2925	0
252	20240318	160900	379297205	2925	2925	2925	2925	0
253	20240318	160800	379297205	2925	2925	2925	2925	0
254	20240318	160700	379297205	2925	2925	2925	2925	0
255	20240318	160600	379297205	2925	2925	2925	2925	0
256	20240318	160500	379297205	2925	2925	2925	2925	0
257	20240318	160400	379297205	2925	2925	2925	2925	0
258	20240318	160300	379297205	2925	2925	2925	2925	0
259	20240318	160200	379297205	2925	2925	2925	2925	0
260	20240318	160100	379297205	2925	2925	2925	2925	0
261	20240318	160000	379297205	2925	2925	2925	2925	0
262	20240318	155900	379297205	2925	2925	2925	2925	0
263	20240318	155800	379297205	2925	2925	2925	2925	0
264	20240318	155700	379297205	2925	2925	2925	2925	0
265	20240318	155600	379297205	2925	2925	2925	2925	0
266	20240318	155500	379297205	2925	2925	2925	2925	0
267	20240318	155400	379297205	2925	2925	2925	2925	0
268	20240318	155300	379297205	2925	2925	2925	2925	0
269	20240318	155200	379297205	2925	2925	2925	2925	0
270	20240318	155100	379297205	2925	2925	2925	2925	0
271	20240318	155000	379297205	2925	2925	2925	2925	0
272	20240318	154900	379297205	2925	2925	2925	2925	1198
273	20240318	154800	379297205	2925	2925	2925	2925	0
274	20240318	154700	379297205	2925	2925	2925	2925	0
275	20240318	154600	379297205	2925	2925	2925	2925	0
276	20240318	154500	379297205	2925	2925	2925	2925	0
277	20240318	154400	379297205	2925	2925	2925	2925	0
278	20240318	154300	379297205	2925	2925	2925	2925	0
279	20240318	154200	379297205	2925	2925	2925	2925	0
280	20240318	154100	379297205	2925	2925	2925	2925	0
281	20240318	154000	379297205	2925	2925	2925	2925	0
282	20240318	153900	379297205	2925	2925	2925	2925	0
283	20240318	153800	379297205	2925	2925	2925	2925	0
284	20240318	153700	379297205	2925	2925	2925	2925	0
285	20240318	153600	379297205	2925	2925	2925	2925	0
286	20240318	153500	379297205	2925	2925	2925	2925	0
287	20240318	153400	379297205	2925	2925	2925	2925	0
288	20240318	153300	379297205	2925	2925	2925	2925	0
289	20240318	153200	379297205	2925	2925	2925	2925	0
290	20240318	153100	379297205	2925	2925	2925	2925	0
291	20240318	153000	379297205	2925	2925	2925	2925	1198
292	20240318	152900	375793055	2925	2925	2925	2925	0
293	20240318	152800	375793055	2925	2925	2925	2925	0
294	20240318	152700	375793055	2925	2925	2925	2925	0
295	20240318	152600	375793055	2925	2925	2925	2925	0
296	20240318	152500	375793055	2925	2925	2925	2925	0
297	20240318	152400	375793055	2925	2925	2925	2925	0
298	20240318	152300	375793055	2925	2925	2925	2925	0
299	20240318	152200	375793055	2925	2925	2925	2925	0
300	20240318	152100	375793055	2925	2925	2925	2925	0
301	20240318	152000	375793055	2925	2925	2925	2925	0
302	20240318	151900	375793055	2925	2925	2925	2925	11
303	20240318	151800	375760880	2925	2925	2925	2925	0
304	20240318	151700	375760880	2925	2925	2925	2925	0
305	20240318	151600	375760880	2925	2925	2925	2925	5
306	20240318	151500	375746255	2925	2925	2925	2925	0
307	20240318	151400	375746255	2925	2925	2925	2925	1864
308	20240318	151300	370294055	2925	2925	2925	2925	1
309	20240318	151200	370291130	2920	2920	2920	2920	51
310	20240318	151100	370142210	2920	2920	2920	2920	70
311	20240318	151000	369937810	2920	2920	2920	2915	129
312	20240318	150900	369561730	2925	2925	2925	2925	0
313	20240318	150800	369561730	2925	2925	2925	2925	0
314	20240318	150700	369561730	2925	2925	2925	2925	0
315	20240318	150600	369561730	2925	2920	2925	2920	4
316	20240318	150500	369550045	2925	2925	2925	2925	0
317	20240318	150400	369550045	2925	2915	2925	2915	104
318	20240318	150300	369246875	2925	2925	2925	2925	10
319	20240318	150200	369217625	2925	2925	2925	2925	0
320	20240318	150100	369217625	2925	2925	2925	2925	27
321	20240318	150000	369138650	2925	2915	2925	2915	1159
322	20240318	145900	365748905	2920	2920	2920	2920	0
323	20240318	145800	365748905	2920	2920	2920	2920	0
324	20240318	145700	365748905	2920	2920	2920	2920	1
325	20240318	145600	365745985	2915	2920	2920	2915	179
326	20240318	145500	365223950	2920	2920	2920	2920	102
327	20240318	145400	364926110	2920	2920	2920	2920	0
328	20240318	145300	364926110	2920	2920	2920	2920	100
329	20240318	145200	364634110	2915	2915	2915	2915	0
330	20240318	145100	364634110	2915	2915	2915	2915	499
331	20240318	145000	363179525	2910	2910	2915	2910	1798
332	20240318	144900	357947340	2925	2925	2925	2910	904
333	20240318	144800	355316655	2915	2915	2915	2915	1
334	20240318	144700	355313740	2925	2920	2925	2915	2288
335	20240318	144600	348643890	2925	2925	2925	2925	0
336	20240318	144500	348643890	2925	2920	2925	2920	5401
337	20240318	144400	332872965	2925	2925	2925	2925	1418
338	20240318	144300	328725315	2930	2930	2930	2930	0
339	20240318	144200	328725315	2930	2930	2930	2930	0
340	20240318	144100	328725315	2930	2930	2930	2930	40
341	20240318	144000	328608115	2930	2930	2930	2930	10
342	20240318	143900	328578815	2935	2930	2935	2925	3379
343	20240318	143800	318688155	2935	2935	2935	2935	172
344	20240318	143700	318183335	2935	2935	2935	2935	9
345	20240318	143600	318156920	2935	2935	2935	2935	0
346	20240318	143500	318156920	2935	2935	2935	2935	0
347	20240318	143400	318156920	2935	2935	2935	2935	0
348	20240318	143300	318156920	2935	2935	2935	2935	0
349	20240318	143200	318156920	2935	2935	2935	2935	1
350	20240318	143100	318153985	2935	2935	2935	2935	0
351	20240318	143000	318153985	2935	2935	2935	2935	0
352	20240318	142900	318153985	2935	2935	2935	2935	0
353	20240318	142800	318153985	2935	2935	2935	2935	0
354	20240318	142700	318153985	2935	2935	2935	2935	0
355	20240318	142600	318153985	2935	2935	2935	2935	0
356	20240318	142500	318153985	2935	2935	2935	2935	0
357	20240318	142400	318153985	2935	2935	2935	2935	0
358	20240318	142300	318153985	2935	2935	2935	2935	0
359	20240318	142200	318153985	2935	2935	2935	2935	0
360	20240318	142100	318153985	2935	2935	2935	2935	1
361	20240318	142000	318151050	2930	2930	2930	2930	31
362	20240318	141900	318060220	2940	2940	2940	2940	0
363	20240318	141800	318060220	2940	2930	2940	2930	502
364	20240318	141700	316589345	2930	2935	2935	2930	341
365	20240318	141600	315589705	2940	2940	2940	2940	0
366	20240318	141500	315589705	2940	2940	2940	2940	0
367	20240318	141400	315589705	2940	2940	2940	2940	2
368	20240318	141300	315583825	2940	2940	2940	2940	2
369	20240318	141200	315577945	2940	2940	2940	2940	0
370	20240318	141100	315577945	2940	2940	2940	2940	10
371	20240318	141000	315548545	2940	2940	2940	2940	0
372	20240318	140900	315548545	2940	2940	2940	2940	1
373	20240318	140800	315545605	2940	2940	2940	2940	1
374	20240318	140700	315542665	2940	2940	2940	2940	0
375	20240318	140600	315542665	2940	2940	2940	2940	0
376	20240318	140500	315542665	2940	2940	2940	2940	0
377	20240318	140400	315542665	2940	2940	2940	2940	0
378	20240318	140300	315542665	2940	2940	2940	2940	0
379	20240318	140200	315542665	2940	2940	2940	2940	1
380	20240318	140100	315539725	2940	2940	2940	2940	1
381	20240318	140000	315536785	2945	2945	2945	2945	1
382	20240318	135900	315533840	2945	2945	2945	2945	1
383	20240318	135800	315530895	2940	2940	2940	2940	2
384	20240318	135700	315525015	2945	2945	2945	2945	2
385	20240318	135600	315519125	2930	2930	2930	2930	1896
386	20240318	135500	309963845	2945	2945	2945	2945	1
387	20240318	135400	309960900	2930	2935	2935	2930	1000
388	20240318	135300	307028445	2935	2945	2960	2935	3379
389	20240318	135200	297038085	2935	2935	2935	2935	0
390	20240318	135100	297038085	2935	2935	2935	2935	0
391	20240318	135000	297038085	2935	2935	2935	2935	0
392	20240318	134900	297038085	2935	2935	2935	2935	0
393	20240318	134800	297038085	2935	2935	2935	2935	0
394	20240318	134700	297038085	2935	2935	2935	2935	9
395	20240318	134600	297011670	2935	2935	2935	2935	15
396	20240318	134500	296967645	2935	2935	2935	2935	240
397	20240318	134400	296263245	2935	2935	2935	2935	178
398	20240318	134300	295740815	2935	2940	2940	2935	161
399	20240318	134200	295267940	2940	2940	2940	2940	66
400	20240318	134100	295073900	2935	2935	2935	2935	0
401	20240318	134000	295073900	2935	2935	2935	2935	4
402	20240318	133900	295062160	2935	2935	2935	2935	5
403	20240318	133800	295047485	2935	2935	2935	2935	107
404	20240318	133700	294733440	2940	2940	2940	2940	32
405	20240318	133600	294639360	2940	2945	2945	2940	2
406	20240318	133500	294633475	2945	2945	2945	2945	0
407	20240318	133400	294633475	2945	2945	2945	2945	0
408	20240318	133300	294633475	2945	2945	2945	2945	0
409	20240318	133200	294633475	2945	2945	2945	2945	0
410	20240318	133100	294633475	2945	2945	2945	2945	0
411	20240318	133000	294633475	2945	2945	2945	2945	0
412	20240318	132900	294633475	2945	2945	2945	2945	0
413	20240318	132800	294633475	2945	2945	2945	2945	0
414	20240318	132700	294633475	2945	2945	2945	2945	2
415	20240318	132600	294627585	2930	2930	2930	2930	0
416	20240318	132500	294627585	2930	2930	2930	2930	0
417	20240318	132400	294627585	2930	2930	2930	2930	0
418	20240318	132300	294627585	2930	2930	2930	2930	0
419	20240318	132200	294627585	2930	2930	2930	2930	0
420	20240318	132100	294627585	2930	2935	2935	2930	250
421	20240318	132000	293894420	2940	2935	2940	2935	3
422	20240318	131900	293885610	2945	2935	2945	2935	12
423	20240318	131800	293850345	2940	2940	2940	2940	50
424	20240318	131700	293703345	2935	2935	2935	2935	1
425	20240318	131600	293700410	2935	2935	2935	2935	0
426	20240318	131500	293700410	2935	2935	2935	2935	0
427	20240318	131400	293700410	2935	2935	2935	2935	0
428	20240318	131300	293700410	2935	2935	2935	2935	6
429	20240318	131200	293682800	2935	2935	2935	2935	5
430	20240318	131100	293668125	2935	2935	2935	2935	103
431	20240318	131000	293365820	2935	2935	2935	2935	12
432	20240318	130900	293330600	2935	2935	2935	2935	0
433	20240318	130800	293330600	2935	2935	2935	2935	1
434	20240318	130700	293327665	2925	2925	2925	2925	0
435	20240318	130600	293327665	2925	2925	2925	2925	10
436	20240318	130500	293298415	2930	2930	2930	2930	0
437	20240318	130400	293298415	2930	2930	2930	2930	1
438	20240318	130300	293295485	2925	2925	2925	2925	4
439	20240318	130200	293283785	2925	2925	2925	2925	89
440	20240318	130100	293023460	2925	2925	2925	2925	0
441	20240318	130000	293023460	2925	2925	2925	2925	1
442	20240318	125900	293020535	2925	2925	2925	2925	1
443	20240318	125800	293017610	2920	2920	2920	2920	0
444	20240318	125700	293017610	2920	2920	2920	2920	30
445	20240318	125600	292930010	2920	2925	2925	2920	339
446	20240318	125500	291939255	2925	2925	2925	2925	0
447	20240318	125400	291939255	2925	2930	2930	2925	999
448	20240318	125300	289017070	2930	2930	2930	2930	469
449	20240318	125200	287642900	2940	2930	2940	2930	10
450	20240318	125100	287613590	2940	2935	2940	2935	92
451	20240318	125000	287343565	2935	2940	2945	2935	154
452	20240318	124900	286890450	2940	2940	2940	2940	0
453	20240318	124800	286890450	2940	2940	2940	2940	0
454	20240318	124700	286890450	2940	2940	2940	2940	0
455	20240318	124600	286890450	2940	2940	2940	2940	0
456	20240318	124500	286890450	2940	2940	2940	2940	0
457	20240318	124400	286890450	2940	2935	2940	2935	3
458	20240318	124300	286881640	2935	2935	2935	2935	2
459	20240318	124200	286875770	2945	2940	2945	2935	70
460	20240318	124100	286669975	2945	2945	2945	2945	0
461	20240318	124000	286669975	2945	2945	2945	2945	0
462	20240318	123900	286669975	2945	2945	2945	2945	0
463	20240318	123800	286669975	2945	2945	2945	2945	0
464	20240318	123700	286669975	2945	2945	2945	2945	0
465	20240318	123600	286669975	2945	2945	2945	2945	0
466	20240318	123500	286669975	2945	2945	2945	2945	0
467	20240318	123400	286669975	2945	2945	2945	2945	0
468	20240318	123300	286669975	2945	2945	2945	2945	0
469	20240318	123200	286669975	2945	2945	2945	2945	0
470	20240318	123100	286669975	2945	2945	2945	2945	0
471	20240318	123000	286669975	2945	2945	2945	2945	0
472	20240318	122900	286669975	2945	2945	2945	2945	0
473	20240318	122800	286669975	2945	2945	2945	2945	0
474	20240318	122700	286669975	2945	2945	2945	2945	1
475	20240318	122600	286667030	2950	2950	2950	2950	0
476	20240318	122500	286667030	2950	2950	2950	2950	0
477	20240318	122400	286667030	2950	2940	2950	2940	3
478	20240318	122300	286658195	2945	2945	2945	2945	0
479	20240318	122200	286658195	2945	2945	2945	2945	1
480	20240318	122100	286655250	2940	2935	2950	2935	1433
481	20240318	122000	282443955	2935	2935	2935	2935	0
482	20240318	121900	282443955	2935	2935	2935	2935	0
483	20240318	121800	282443955	2935	2935	2935	2935	0
484	20240318	121700	282443955	2935	2935	2935	2935	0
485	20240318	121600	282443955	2935	2935	2935	2935	0
486	20240318	121500	282443955	2935	2935	2935	2935	0
487	20240318	121400	282443955	2935	2935	2935	2935	0
488	20240318	121300	282443955	2935	2930	2935	2925	11
489	20240318	121200	282411760	2925	2925	2925	2925	262
490	20240318	121100	281645410	2935	2935	2935	2935	0
491	20240318	121000	281645410	2935	2930	2935	2925	896
492	20240318	120900	279018660	2935	2935	2935	2935	0
493	20240318	120800	279018660	2935	2935	2935	2935	0
494	20240318	120700	279018660	2935	2935	2935	2935	0
495	20240318	120600	279018660	2935	2935	2935	2935	1
496	20240318	120500	279015725	2930	2930	2930	2930	1
497	20240318	120400	279012795	2935	2930	2935	2930	16
498	20240318	120300	278965910	2935	2930	2935	2930	15
499	20240318	120200	278921955	2930	2930	2930	2930	396
500	20240318	120100	277761675	2930	2930	2930	2930	0
501	20240318	120000	277761675	2930	2930	2930	2930	0
502	20240318	115900	277761675	2930	2930	2930	2930	1
503	20240318	115800	277758745	2930	2930	2930	2930	1
504	20240318	115700	277755815	2920	2920	2920	2920	59
505	20240318	115600	277583535	2920	2920	2920	2920	0
506	20240318	115500	277583535	2920	2920	2925	2920	7
507	20240318	115400	277563090	2920	2920	2920	2920	118
508	20240318	115300	277218530	2930	2930	2930	2930	1
509	20240318	115200	277215600	2925	2920	2925	2920	46
510	20240318	115100	277081270	2920	2920	2920	2920	72
511	20240318	115000	276871030	2920	2920	2920	2920	1654
512	20240318	114900	272041350	2935	2935	2935	2935	41
513	20240318	114800	271921015	2935	2935	2935	2935	0
514	20240318	114700	271921015	2935	2935	2935	2935	0
515	20240318	114600	271921015	2935	2935	2935	2935	1
516	20240318	114500	271918080	2920	2920	2920	2920	17
517	20240318	114400	271868440	2920	2920	2920	2920	1895
518	20240318	114300	266335040	2935	2935	2935	2935	378
519	20240318	114200	265225610	2935	2930	2935	2920	3861
520	20240318	114100	253947255	2940	2940	2940	2940	1
521	20240318	114000	253944315	2930	2930	2930	2930	319
522	20240318	113900	253009645	2930	2920	2930	2920	10
523	20240318	113800	252980435	2920	2925	2925	2920	1594
524	20240318	113700	248324720	2925	2925	2925	2920	3467
525	20240318	113600	238193065	2940	2930	2940	2925	3255
526	20240318	113500	228664015	2935	2935	2935	2935	15
527	20240318	113400	228619990	2935	2945	2945	2935	224
528	20240318	113300	227962310	2935	2935	2935	2935	300
529	20240318	113200	227081810	2935	2935	2935	2935	0
530	20240318	113100	227081810	2935	2935	2935	2935	0
531	20240318	113000	227081810	2935	2935	2935	2935	102
532	20240318	112900	226782440	2930	2930	2930	2930	0
533	20240318	112800	226782440	2930	2935	2935	2930	2150
534	20240318	112700	220477940	2935	2935	2935	2935	23
535	20240318	112600	220410435	2935	2935	2935	2935	0
536	20240318	112500	220410435	2935	2935	2935	2930	3
537	20240318	112400	220401635	2930	2930	2930	2930	262
538	20240318	112300	219633975	2930	2925	2930	2925	395
539	20240318	112200	218478280	2925	2925	2925	2925	1
540	20240318	112100	218475355	2920	2920	2920	2920	0
541	20240318	112000	218475355	2920	2920	2920	2920	425
542	20240318	111900	217234355	2935	2935	2935	2935	0
543	20240318	111800	217234355	2935	2935	2935	2935	0
544	20240318	111700	217234355	2935	2935	2935	2935	0
545	20240318	111600	217234355	2935	2935	2935	2935	0
546	20240318	111500	217234355	2935	2935	2935	2935	0
547	20240318	111400	217234355	2935	2935	2935	2935	169
548	20240318	111300	216738340	2935	2935	2935	2935	0
549	20240318	111200	216738340	2935	2935	2935	2935	0
550	20240318	111100	216738340	2935	2930	2945	2920	2301
551	20240318	111000	210006810	2930	2940	2945	2930	833
552	20240318	110900	207562610	2940	2940	2940	2940	0
553	20240318	110800	207562610	2940	2940	2940	2940	0
554	20240318	110700	207562610	2940	2940	2940	2940	1000
555	20240318	110600	204622610	2940	2940	2940	2940	0
556	20240318	110500	204622610	2940	2940	2940	2940	0
557	20240318	110400	204622610	2940	2940	2940	2940	0
558	20240318	110300	204622610	2940	2940	2940	2940	0
559	20240318	110200	204622610	2940	2940	2940	2940	0
560	20240318	110100	204622610	2940	2940	2940	2940	530
561	20240318	110000	203064410	2940	2940	2940	2940	0
562	20240318	105900	203064410	2940	2940	2940	2940	0
563	20240318	105800	203064410	2940	2940	2940	2935	602
564	20240318	105700	201297530	2935	2940	2940	2935	1481
565	20240318	105600	196943835	2945	2945	2945	2945	100
566	20240318	105500	196649335	2950	2950	2950	2950	0
567	20240318	105400	196649335	2950	2950	2950	2950	0
568	20240318	105300	196649335	2950	2950	2950	2950	0
569	20240318	105200	196649335	2950	2950	2950	2950	1
570	20240318	105100	196646385	2940	2940	2940	2940	1
571	20240318	105000	196643445	2945	2945	2950	2945	1285
572	20240318	104900	192859115	2960	2960	2960	2960	1
573	20240318	104800	192856155	2965	2965	2965	2965	0
574	20240318	104700	192856155	2965	2965	2965	2965	0
575	20240318	104600	192856155	2965	2965	2965	2965	1
576	20240318	104500	192853190	2945	2955	2955	2945	2186
577	20240318	104400	186411610	2950	2950	2950	2950	500
578	20240318	104300	184936610	2955	2955	2955	2955	0
579	20240318	104200	184936610	2955	2955	2955	2955	0
580	20240318	104100	184936610	2955	2955	2955	2955	1
581	20240318	104000	184933655	2945	2955	2955	2945	12
582	20240318	103900	184898215	2945	2945	2945	2945	3
583	20240318	103800	184889380	2955	2955	2955	2955	0
584	20240318	103700	184889380	2955	2955	2955	2955	0
585	20240318	103600	184889380	2955	2955	2955	2955	0
586	20240318	103500	184889380	2955	2955	2955	2955	0
587	20240318	103400	184889380	2955	2955	2955	2955	0
588	20240318	103300	184889380	2955	2955	2955	2955	0
589	20240318	103200	184889380	2955	2955	2955	2955	2
590	20240318	103100	184883470	2940	2945	2945	2940	1166
591	20240318	103000	181450015	2940	2945	2945	2940	500
592	20240318	102900	179978785	2945	2945	2945	2945	0
593	20240318	102800	179978785	2945	2945	2945	2945	660
594	20240318	102700	178035085	2945	2945	2945	2945	0
595	20240318	102600	178035085	2945	2945	2945	2945	6
596	20240318	102500	178017415	2945	2945	2945	2945	150
597	20240318	102400	177575665	2945	2945	2945	2945	0
598	20240318	102300	177575665	2945	2945	2945	2945	0
599	20240318	102200	177575665	2945	2945	2945	2945	0
600	20240318	102100	177575665	2945	2945	2945	2945	0
601	20240318	102000	177575665	2945	2945	2945	2945	259
602	20240318	101900	176812910	2945	2945	2945	2945	1479
603	20240318	101800	172457255	2945	2945	2945	2945	130
604	20240318	101700	172074405	2945	2945	2945	2945	49
605	20240318	101600	171930100	2950	2950	2950	2950	15
606	20240318	101500	171885850	2950	2945	2950	2945	200
607	20240318	101400	171296600	2945	2955	2955	2945	347
608	20240318	101300	170273775	2955	2950	2955	2950	7
609	20240318	101200	170253095	2950	2950	2950	2950	1291
610	20240318	101100	166444645	2955	2955	2955	2955	118
611	20240318	101000	166095955	2965	2960	2965	2960	59
612	20240318	100900	165921030	2960	2955	2960	2955	49
613	20240318	100800	165776035	2965	2965	2965	2965	1
614	20240318	100700	165773070	2960	2955	2965	2955	156
615	20240318	100600	165311305	2950	2950	2950	2950	795
616	20240318	100500	162966055	2965	2965	2965	2965	152
617	20240318	100400	162515375	2965	2965	2965	2965	0
618	20240318	100300	162515375	2965	2965	2965	2965	2
619	20240318	100200	162509445	2955	2955	2955	2955	1
620	20240318	100100	162506490	2950	2965	2965	2950	4221
621	20240318	100000	150034840	2965	2970	2975	2965	2905
622	20240318	095900	141421500	2975	2975	2975	2975	0
623	20240318	095800	141421500	2975	2975	2975	2975	24
624	20240318	095700	141350100	2975	2970	2975	2970	11
625	20240318	095600	141317380	2975	2970	2975	2970	1579
626	20240318	095500	136627745	2970	2970	2970	2970	10
627	20240318	095400	136598045	2975	2975	2975	2975	1026
628	20240318	095300	133545695	2985	2985	2985	2985	1
629	20240318	095200	133542710	2980	2980	2980	2980	591
630	20240318	095100	131781530	2985	2975	2985	2975	547
631	20240318	095000	130154195	2985	2985	2985	2985	0
632	20240318	094900	130154195	2985	2985	2985	2985	0
633	20240318	094800	130154195	2985	2980	2985	2980	316
634	20240318	094700	129211045	2985	2985	2985	2985	0
635	20240318	094600	129211045	2985	2985	2985	2985	0
636	20240318	094500	129211045	2985	2985	2985	2985	0
637	20240318	094400	129211045	2985	2985	2985	2985	0
638	20240318	094300	129211045	2985	2970	2985	2965	2511
639	20240318	094200	121753230	2990	2990	2990	2990	0
640	20240318	094100	121753230	2990	2990	2990	2990	1
641	20240318	094000	121750240	2975	2975	2975	2975	0
642	20240318	093900	121750240	2975	2980	2990	2975	3302
643	20240318	093800	111896550	2975	2975	2975	2975	33
644	20240318	093700	111798375	2980	2975	2980	2975	124
645	20240318	093600	111428875	2975	2980	2980	2975	201
646	20240318	093500	110830895	2975	2975	2975	2975	4
647	20240318	093400	110818995	2980	2980	2980	2980	421
648	20240318	093300	109564415	2980	2980	2990	2980	881
649	20240318	093200	106939020	2980	2980	2980	2980	0
650	20240318	093100	106939020	2980	2980	2980	2980	9
651	20240318	093000	106912200	2975	2975	2975	2975	10
652	20240318	092900	106882450	2975	2980	2980	2975	196
653	20240318	092800	106299340	2970	2975	2980	2970	2033
654	20240318	092700	100249940	2980	2980	2980	2975	121
655	20240318	092600	99889710	2980	2980	2980	2975	1909
656	20240318	092500	94210190	2980	2995	2995	2980	662
657	20240318	092400	92236900	2995	2990	2995	2980	1023
658	20240318	092300	89181135	2990	3000	3005	2990	5935
659	20240318	092200	71412315	3005	3005	3010	3005	415
660	20240318	092100	70164695	3010	3015	3015	3005	444
661	20240318	092000	68830125	3015	3005	3015	3005	626
662	20240318	091900	66945850	3010	3005	3010	3005	675
663	20240318	091800	64916835	3010	2995	3015	2995	2475
664	20240318	091700	57480565	2995	2990	2995	2990	268
665	20240318	091600	56678655	3000	2995	3000	2975	1636
666	20240318	091500	51796850	2990	2985	3000	2985	525
667	20240318	091400	50223035	2975	2980	2995	2975	1716
668	20240318	091300	45108145	3000	2975	3005	2975	8195
669	20240318	091200	20557975	2985	2975	2985	2975	1000
670	20240318	091100	17578725	2950	2955	2955	2950	312
671	20240318	091000	16658020	2955	2955	2955	2955	0
672	20240318	090900	16658020	2955	2955	2955	2955	39
673	20240318	090800	16542775	2950	2950	2950	2950	0
674	20240318	090700	16542775	2950	2975	2975	2950	276
675	20240318	090600	15726505	2975	2960	2975	2960	561
676	20240318	090500	14065820	2960	2965	2965	2960	10
677	20240318	090400	14036185	2960	2960	2960	2960	999
678	20240318	090300	11079145	2960	2960	2960	2960	160
679	20240318	090200	10605545	2945	2945	2945	2945	0
680	20240318	090100	10605545	2945	2950	2950	2940	1409
681	20240318	090000	6450795	2950	2955	2960	2950	2183