KissMeData/130740/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201700	194634145	2920	2920	2920	2920	1381
3	20240319	201600	194634145	2920	2920	2920	2920	0
4	20240319	201500	194634145	2920	2920	2920	2920	0
5	20240319	201400	194634145	2920	2920	2920	2920	0
6	20240319	201300	194634145	2920	2920	2920	2920	0
7	20240319	201200	194634145	2920	2920	2920	2920	0
8	20240319	201100	194634145	2920	2920	2920	2920	0
9	20240319	201000	194634145	2920	2920	2920	2920	0
10	20240319	200900	194634145	2920	2920	2920	2920	0
11	20240319	200800	194634145	2920	2920	2920	2920	0
12	20240319	200700	194634145	2920	2920	2920	2920	0
13	20240319	200600	194634145	2920	2920	2920	2920	0
14	20240319	200500	194634145	2920	2920	2920	2920	0
15	20240319	200400	194634145	2920	2920	2920	2920	0
16	20240319	200300	194634145	2920	2920	2920	2920	0
17	20240319	200200	194634145	2920	2920	2920	2920	0
18	20240319	200100	194634145	2920	2920	2920	2920	0
19	20240319	200000	194634145	2920	2920	2920	2920	0
20	20240319	195900	194634145	2920	2920	2920	2920	0
21	20240319	195800	194634145	2920	2920	2920	2920	0
22	20240319	195700	194634145	2920	2920	2920	2920	0
23	20240319	195600	194634145	2920	2920	2920	2920	0
24	20240319	195500	194634145	2920	2920	2920	2920	0
25	20240319	195400	194634145	2920	2920	2920	2920	0
26	20240319	195300	194634145	2920	2920	2920	2920	0
27	20240319	195200	194634145	2920	2920	2920	2920	0
28	20240319	195100	194634145	2920	2920	2920	2920	0
29	20240319	195000	194634145	2920	2920	2920	2920	0
30	20240319	194900	194634145	2920	2920	2920	2920	0
31	20240319	194800	194634145	2920	2920	2920	2920	0
32	20240319	194700	194634145	2920	2920	2920	2920	1381
33	20240319	194600	194634145	2920	2920	2920	2920	0
34	20240319	194500	194634145	2920	2920	2920	2920	0
35	20240319	194400	194634145	2920	2920	2920	2920	0
36	20240319	194300	194634145	2920	2920	2920	2920	0
37	20240319	194200	194634145	2920	2920	2920	2920	0
38	20240319	194100	194634145	2920	2920	2920	2920	0
39	20240319	194000	194634145	2920	2920	2920	2920	0
40	20240319	193900	194634145	2920	2920	2920	2920	0
41	20240319	193800	194634145	2920	2920	2920	2920	0
42	20240319	193700	194634145	2920	2920	2920	2920	0
43	20240319	193600	194634145	2920	2920	2920	2920	0
44	20240319	193500	194634145	2920	2920	2920	2920	0
45	20240319	193400	194634145	2920	2920	2920	2920	0
46	20240319	193300	194634145	2920	2920	2920	2920	0
47	20240319	193200	194634145	2920	2920	2920	2920	0
48	20240319	193100	194634145	2920	2920	2920	2920	0
49	20240319	193000	194634145	2920	2920	2920	2920	0
50	20240319	192900	194634145	2920	2920	2920	2920	0
51	20240319	192800	194634145	2920	2920	2920	2920	0
52	20240319	192700	194634145	2920	2920	2920	2920	0
53	20240319	192600	194634145	2920	2920	2920	2920	0
54	20240319	192500	194634145	2920	2920	2920	2920	0
55	20240319	192400	194634145	2920	2920	2920	2920	0
56	20240319	192300	194634145	2920	2920	2920	2920	0
57	20240319	192200	194634145	2920	2920	2920	2920	0
58	20240319	192100	194634145	2920	2920	2920	2920	0
59	20240319	192000	194634145	2920	2920	2920	2920	0
60	20240319	191900	194634145	2920	2920	2920	2920	0
61	20240319	191800	194634145	2920	2920	2920	2920	0
62	20240319	191700	194634145	2920	2920	2920	2920	1381
63	20240319	191600	194634145	2920	2920	2920	2920	0
64	20240319	191500	194634145	2920	2920	2920	2920	0
65	20240319	191400	194634145	2920	2920	2920	2920	0
66	20240319	191300	194634145	2920	2920	2920	2920	0
67	20240319	191200	194634145	2920	2920	2920	2920	0
68	20240319	191100	194634145	2920	2920	2920	2920	0
69	20240319	191000	194634145	2920	2920	2920	2920	0
70	20240319	190900	194634145	2920	2920	2920	2920	0
71	20240319	190800	194634145	2920	2920	2920	2920	0
72	20240319	190700	194634145	2920	2920	2920	2920	0
73	20240319	190600	194634145	2920	2920	2920	2920	0
74	20240319	190500	194634145	2920	2920	2920	2920	0
75	20240319	190400	194634145	2920	2920	2920	2920	0
76	20240319	190300	194634145	2920	2920	2920	2920	0
77	20240319	190200	194634145	2920	2920	2920	2920	0
78	20240319	190100	194634145	2920	2920	2920	2920	0
79	20240319	190000	194634145	2920	2920	2920	2920	0
80	20240319	185900	194634145	2920	2920	2920	2920	0
81	20240319	185800	194634145	2920	2920	2920	2920	0
82	20240319	185700	194634145	2920	2920	2920	2920	0
83	20240319	185600	194634145	2920	2920	2920	2920	0
84	20240319	185500	194634145	2920	2920	2920	2920	0
85	20240319	185400	194634145	2920	2920	2920	2920	0
86	20240319	185300	194634145	2920	2920	2920	2920	0
87	20240319	185200	194634145	2920	2920	2920	2920	0
88	20240319	185100	194634145	2920	2920	2920	2920	0
89	20240319	185000	194634145	2920	2920	2920	2920	0
90	20240319	184900	194634145	2920	2920	2920	2920	0
91	20240319	184800	194634145	2920	2920	2920	2920	0
92	20240319	184700	194634145	2920	2920	2920	2920	1381
93	20240319	184600	194634145	2920	2920	2920	2920	0
94	20240319	184500	194634145	2920	2920	2920	2920	0
95	20240319	184400	194634145	2920	2920	2920	2920	0
96	20240319	184300	194634145	2920	2920	2920	2920	0
97	20240319	184200	194634145	2920	2920	2920	2920	0
98	20240319	184100	194634145	2920	2920	2920	2920	0
99	20240319	184000	194634145	2920	2920	2920	2920	0
100	20240319	183900	194634145	2920	2920	2920	2920	0
101	20240319	183800	194634145	2920	2920	2920	2920	0
102	20240319	183700	194634145	2920	2920	2920	2920	0
103	20240319	183600	194634145	2920	2920	2920	2920	0
104	20240319	183500	194634145	2920	2920	2920	2920	0
105	20240319	183400	194634145	2920	2920	2920	2920	0
106	20240319	183300	194634145	2920	2920	2920	2920	0
107	20240319	183200	194634145	2920	2920	2920	2920	0
108	20240319	183100	194634145	2920	2920	2920	2920	0
109	20240319	183000	194634145	2920	2920	2920	2920	0
110	20240319	182900	194634145	2920	2920	2920	2920	0
111	20240319	182800	194634145	2920	2920	2920	2920	0
112	20240319	182700	194634145	2920	2920	2920	2920	0
113	20240319	182600	194634145	2920	2920	2920	2920	0
114	20240319	182500	194634145	2920	2920	2920	2920	0
115	20240319	182400	194634145	2920	2920	2920	2920	0
116	20240319	182300	194634145	2920	2920	2920	2920	0
117	20240319	182200	194634145	2920	2920	2920	2920	0
118	20240319	182100	194634145	2920	2920	2920	2920	0
119	20240319	182000	194634145	2920	2920	2920	2920	0
120	20240319	181900	194634145	2920	2920	2920	2920	0
121	20240319	181800	194634145	2920	2920	2920	2920	0
122	20240319	181700	194634145	2920	2920	2920	2920	1381
123	20240319	181600	194634145	2920	2920	2920	2920	0
124	20240319	181500	194634145	2920	2920	2920	2920	0
125	20240319	181400	194634145	2920	2920	2920	2920	0
126	20240319	181300	194634145	2920	2920	2920	2920	0
127	20240319	181200	194634145	2920	2920	2920	2920	0
128	20240319	181100	194634145	2920	2920	2920	2920	0
129	20240319	181000	194634145	2920	2920	2920	2920	0
130	20240319	180900	194634145	2920	2920	2920	2920	0
131	20240319	180800	194634145	2920	2920	2920	2920	0
132	20240319	180700	194634145	2920	2920	2920	2920	0
133	20240319	180600	194634145	2920	2920	2920	2920	0
134	20240319	180500	194634145	2920	2920	2920	2920	0
135	20240319	180400	194634145	2920	2920	2920	2920	0
136	20240319	180300	194634145	2920	2920	2920	2920	0
137	20240319	180200	194634145	2920	2920	2920	2920	0
138	20240319	180100	194634145	2920	2920	2920	2920	0
139	20240319	180000	194634145	2920	2920	2920	2920	0
140	20240319	175900	194634145	2920	2920	2920	2920	0
141	20240319	175800	194634145	2920	2920	2920	2920	0
142	20240319	175700	194634145	2920	2920	2920	2920	0
143	20240319	175600	194634145	2920	2920	2920	2920	0
144	20240319	175500	194634145	2920	2920	2920	2920	0
145	20240319	175400	194634145	2920	2920	2920	2920	0
146	20240319	175300	194634145	2920	2920	2920	2920	0
147	20240319	175200	194634145	2920	2920	2920	2920	0
148	20240319	175100	194634145	2920	2920	2920	2920	0
149	20240319	175000	194634145	2920	2920	2920	2920	0
150	20240319	174900	194634145	2920	2920	2920	2920	0
151	20240319	174800	194634145	2920	2920	2920	2920	0
152	20240319	174700	194634145	2920	2920	2920	2920	1381
153	20240319	174600	194634145	2920	2920	2920	2920	0
154	20240319	174500	194634145	2920	2920	2920	2920	0
155	20240319	174400	194634145	2920	2920	2920	2920	0
156	20240319	174300	194634145	2920	2920	2920	2920	0
157	20240319	174200	194634145	2920	2920	2920	2920	0
158	20240319	174100	194634145	2920	2920	2920	2920	0
159	20240319	174000	194634145	2920	2920	2920	2920	0
160	20240319	173900	194634145	2920	2920	2920	2920	0
161	20240319	173800	194634145	2920	2920	2920	2920	0
162	20240319	173700	194634145	2920	2920	2920	2920	0
163	20240319	173600	194634145	2920	2920	2920	2920	0
164	20240319	173500	194634145	2920	2920	2920	2920	0
165	20240319	173400	194634145	2920	2920	2920	2920	0
166	20240319	173300	194634145	2920	2920	2920	2920	0
167	20240319	173200	194634145	2920	2920	2920	2920	0
168	20240319	173100	194634145	2920	2920	2920	2920	0
169	20240319	173000	194634145	2920	2920	2920	2920	0
170	20240319	172900	194634145	2920	2920	2920	2920	0
171	20240319	172800	194634145	2920	2920	2920	2920	0
172	20240319	172700	194634145	2920	2920	2920	2920	0
173	20240319	172600	194634145	2920	2920	2920	2920	0
174	20240319	172500	194634145	2920	2920	2920	2920	0
175	20240319	172400	194634145	2920	2920	2920	2920	0
176	20240319	172300	194634145	2920	2920	2920	2920	0
177	20240319	172200	194634145	2920	2920	2920	2920	0
178	20240319	172100	194634145	2920	2920	2920	2920	0
179	20240319	172000	194634145	2920	2920	2920	2920	0
180	20240319	171900	194634145	2920	2920	2920	2920	0
181	20240319	171800	194634145	2920	2920	2920	2920	0
182	20240319	171700	194634145	2920	2920	2920	2920	1381
183	20240319	171600	194634145	2920	2920	2920	2920	0
184	20240319	171500	194634145	2920	2920	2920	2920	0
185	20240319	171400	194634145	2920	2920	2920	2920	0
186	20240319	171300	194634145	2920	2920	2920	2920	0
187	20240319	171200	194634145	2920	2920	2920	2920	0
188	20240319	171100	194634145	2920	2920	2920	2920	0
189	20240319	171000	194634145	2920	2920	2920	2920	0
190	20240319	170900	194634145	2920	2920	2920	2920	0
191	20240319	170800	194634145	2920	2920	2920	2920	0
192	20240319	170700	194634145	2920	2920	2920	2920	0
193	20240319	170600	194634145	2920	2920	2920	2920	0
194	20240319	170500	194634145	2920	2920	2920	2920	0
195	20240319	170400	194634145	2920	2920	2920	2920	0
196	20240319	170300	194634145	2920	2920	2920	2920	0
197	20240319	170200	194634145	2920	2920	2920	2920	0
198	20240319	170100	194634145	2920	2920	2920	2920	0
199	20240319	170000	194634145	2920	2920	2920	2920	0
200	20240319	165900	194634145	2920	2920	2920	2920	0
201	20240319	165800	194634145	2920	2920	2920	2920	0
202	20240319	165700	194634145	2920	2920	2920	2920	0
203	20240319	165600	194634145	2920	2920	2920	2920	0
204	20240319	165500	194634145	2920	2920	2920	2920	0
205	20240319	165400	194634145	2920	2920	2920	2920	0
206	20240319	165300	194634145	2920	2920	2920	2920	0
207	20240319	165200	194634145	2920	2920	2920	2920	0
208	20240319	165100	194634145	2920	2920	2920	2920	0
209	20240319	165000	194634145	2920	2920	2920	2920	0
210	20240319	164900	194634145	2920	2920	2920	2920	0
211	20240319	164800	194634145	2920	2920	2920	2920	0
212	20240319	164700	194634145	2920	2920	2920	2920	1381
213	20240319	164600	194634145	2920	2920	2920	2920	0
214	20240319	164500	194634145	2920	2920	2920	2920	0
215	20240319	164400	194634145	2920	2920	2920	2920	0
216	20240319	164300	194634145	2920	2920	2920	2920	0
217	20240319	164200	194634145	2920	2920	2920	2920	0
218	20240319	164100	194634145	2920	2920	2920	2920	0
219	20240319	164000	194634145	2920	2920	2920	2920	0
220	20240319	163900	194634145	2920	2920	2920	2920	0
221	20240319	163800	194634145	2920	2920	2920	2920	0
222	20240319	163700	194634145	2920	2920	2920	2920	0
223	20240319	163600	194634145	2920	2920	2920	2920	0
224	20240319	163500	194634145	2920	2920	2920	2920	0
225	20240319	163400	194634145	2920	2920	2920	2920	0
226	20240319	163300	194634145	2920	2920	2920	2920	0
227	20240319	163200	194634145	2920	2920	2920	2920	0
228	20240319	163100	194634145	2920	2920	2920	2920	0
229	20240319	163000	194634145	2920	2920	2920	2920	0
230	20240319	162900	194634145	2920	2920	2920	2920	0
231	20240319	162800	194634145	2920	2920	2920	2920	0
232	20240319	162700	194634145	2920	2920	2920	2920	0
233	20240319	162600	194634145	2920	2920	2920	2920	0
234	20240319	162500	194634145	2920	2920	2920	2920	0
235	20240319	162400	194634145	2920	2920	2920	2920	0
236	20240319	162300	194634145	2920	2920	2920	2920	0
237	20240319	162200	194634145	2920	2920	2920	2920	0
238	20240319	162100	194634145	2920	2920	2920	2920	0
239	20240319	162000	194634145	2920	2920	2920	2920	0
240	20240319	161900	194634145	2920	2920	2920	2920	0
241	20240319	161800	194634145	2920	2920	2920	2920	0
242	20240319	161700	194634145	2920	2920	2920	2920	1381
243	20240319	161600	194634145	2920	2920	2920	2920	0
244	20240319	161500	194634145	2920	2920	2920	2920	0
245	20240319	161400	194634145	2920	2920	2920	2920	0
246	20240319	161300	194634145	2920	2920	2920	2920	0
247	20240319	161200	194634145	2920	2920	2920	2920	0
248	20240319	161100	194634145	2920	2920	2920	2920	0
249	20240319	161000	194634145	2920	2920	2920	2920	0
250	20240319	160900	194634145	2920	2920	2920	2920	0
251	20240319	160800	194634145	2920	2920	2920	2920	0
252	20240319	160700	194634145	2920	2920	2920	2920	0
253	20240319	160600	194634145	2920	2920	2920	2920	0
254	20240319	160500	194634145	2920	2920	2920	2920	0
255	20240319	160400	194634145	2920	2920	2920	2920	0
256	20240319	160300	194634145	2920	2920	2920	2920	0
257	20240319	160200	194634145	2920	2920	2920	2920	0
258	20240319	160100	194634145	2920	2920	2920	2920	0
259	20240319	160000	194634145	2920	2920	2920	2920	0
260	20240319	155900	194634145	2920	2920	2920	2920	0
261	20240319	155800	194634145	2920	2920	2920	2920	0
262	20240319	155700	194634145	2920	2920	2920	2920	0
263	20240319	155600	194634145	2920	2920	2920	2920	0
264	20240319	155500	194634145	2920	2920	2920	2920	0
265	20240319	155400	194634145	2920	2920	2920	2920	0
266	20240319	155300	194634145	2920	2920	2920	2920	0
267	20240319	155200	194634145	2920	2920	2920	2920	0
268	20240319	155100	194634145	2920	2920	2920	2920	0
269	20240319	155000	194634145	2920	2920	2920	2920	0
270	20240319	154900	194634145	2920	2920	2920	2920	0
271	20240319	154800	194634145	2920	2920	2920	2920	0
272	20240319	154700	194634145	2920	2920	2920	2920	1381
273	20240319	154600	194634145	2920	2920	2920	2920	0
274	20240319	154500	194634145	2920	2920	2920	2920	0
275	20240319	154400	194634145	2920	2920	2920	2920	0
276	20240319	154300	194634145	2920	2920	2920	2920	0
277	20240319	154200	194634145	2920	2920	2920	2920	0
278	20240319	154100	194634145	2920	2920	2920	2920	0
279	20240319	154000	194634145	2920	2920	2920	2920	0
280	20240319	153900	194634145	2920	2920	2920	2920	0
281	20240319	153800	194634145	2920	2920	2920	2920	0
282	20240319	153700	194634145	2920	2920	2920	2920	0
283	20240319	153600	194634145	2920	2920	2920	2920	0
284	20240319	153500	194634145	2920	2920	2920	2920	0
285	20240319	153400	194634145	2920	2920	2920	2920	0
286	20240319	153300	194634145	2920	2920	2920	2920	0
287	20240319	153200	194634145	2920	2920	2920	2920	0
288	20240319	153100	194634145	2920	2920	2920	2920	0
289	20240319	153000	194634145	2920	2920	2920	2920	1381
290	20240319	152900	190601625	2915	2915	2915	2915	0
291	20240319	152800	190601625	2915	2915	2915	2915	0
292	20240319	152700	190601625	2915	2915	2915	2915	0
293	20240319	152600	190601625	2915	2915	2915	2915	0
294	20240319	152500	190601625	2915	2915	2915	2915	0
295	20240319	152400	190601625	2915	2915	2915	2915	0
296	20240319	152300	190601625	2915	2915	2915	2915	0
297	20240319	152200	190601625	2915	2915	2915	2915	0
298	20240319	152100	190601625	2915	2915	2915	2915	0
299	20240319	152000	190601625	2915	2915	2915	2915	0
300	20240319	151900	190601625	2915	2910	2915	2910	445
301	20240319	151800	189306660	2915	2915	2915	2915	0
302	20240319	151700	189306660	2915	2915	2915	2915	0
303	20240319	151600	189306660	2915	2910	2915	2910	9
304	20240319	151500	189280465	2910	2910	2910	2910	15
305	20240319	151400	189236815	2915	2910	2915	2910	67
306	20240319	151300	189041830	2910	2910	2910	2910	49
307	20240319	151200	188899240	2905	2905	2905	2905	5
308	20240319	151100	188884715	2915	2915	2915	2915	0
309	20240319	151000	188884715	2915	2915	2915	2915	1
310	20240319	150900	188881800	2910	2905	2910	2905	11
311	20240319	150800	188849795	2895	2900	2920	2895	2029
312	20240319	150700	182943465	2905	2905	2905	2905	0
313	20240319	150600	182943465	2905	2905	2905	2905	0
314	20240319	150500	182943465	2905	2900	2905	2900	696
315	20240319	150400	180925060	2905	2905	2905	2905	0
316	20240319	150300	180925060	2905	2905	2905	2905	0
317	20240319	150200	180925060	2905	2905	2905	2900	807
318	20240319	150100	178584650	2910	2910	2910	2910	0
319	20240319	150000	178584650	2910	2910	2910	2910	1
320	20240319	145900	178581740	2900	2900	2900	2900	13
321	20240319	145800	178544040	2900	2900	2900	2900	14
322	20240319	145700	178503440	2900	2905	2910	2900	112
323	20240319	145600	178178625	2910	2905	2910	2905	877
324	20240319	145500	175630935	2905	2905	2905	2905	430
325	20240319	145400	174381785	2910	2905	2910	2905	58
326	20240319	145300	174213230	2905	2905	2905	2905	14
327	20240319	145200	174172560	2900	2900	2900	2900	0
328	20240319	145100	174172560	2900	2900	2900	2900	0
329	20240319	145000	174172560	2900	2900	2900	2900	1
330	20240319	144900	174169660	2910	2910	2910	2910	0
331	20240319	144800	174169660	2910	2900	2910	2900	484
332	20240319	144700	172766050	2910	2910	2910	2900	110
333	20240319	144600	172446000	2910	2910	2910	2910	500
334	20240319	144500	170991000	2910	2905	2910	2905	905
335	20240319	144400	168361950	2910	2910	2910	2910	0
336	20240319	144300	168361950	2910	2910	2910	2910	0
337	20240319	144200	168361950	2910	2910	2910	2910	5
338	20240319	144100	168347400	2900	2905	2905	2900	332
339	20240319	144000	167384500	2915	2915	2915	2915	0
340	20240319	143900	167384500	2915	2915	2915	2915	0
341	20240319	143800	167384500	2915	2915	2915	2915	0
342	20240319	143700	167384500	2915	2915	2915	2915	0
343	20240319	143600	167384500	2915	2915	2915	2915	0
344	20240319	143500	167384500	2915	2915	2915	2915	0
345	20240319	143400	167384500	2915	2915	2915	2915	0
346	20240319	143300	167384500	2915	2915	2915	2915	0
347	20240319	143200	167384500	2915	2915	2915	2915	0
348	20240319	143100	167384500	2915	2915	2915	2915	0
349	20240319	143000	167384500	2915	2915	2915	2915	0
350	20240319	142900	167384500	2915	2915	2915	2915	0
351	20240319	142800	167384500	2915	2915	2915	2915	0
352	20240319	142700	167384500	2915	2915	2915	2915	0
353	20240319	142600	167384500	2915	2915	2915	2915	0
354	20240319	142500	167384500	2915	2905	2915	2905	14
355	20240319	142400	167343820	2915	2915	2915	2915	0
356	20240319	142300	167343820	2915	2915	2915	2915	0
357	20240319	142200	167343820	2915	2915	2915	2915	0
358	20240319	142100	167343820	2915	2905	2915	2905	14
359	20240319	142000	167303140	2915	2915	2915	2915	0
360	20240319	141900	167303140	2915	2915	2915	2915	0
361	20240319	141800	167303140	2915	2915	2915	2915	0
362	20240319	141700	167303140	2915	2915	2915	2915	1
363	20240319	141600	167300225	2900	2900	2900	2900	1
364	20240319	141500	167297325	2915	2915	2915	2915	0
365	20240319	141400	167297325	2915	2910	2915	2910	135
366	20240319	141300	166903950	2915	2915	2915	2915	0
367	20240319	141200	166903950	2915	2915	2915	2915	0
368	20240319	141100	166903950	2915	2915	2915	2915	0
369	20240319	141000	166903950	2915	2915	2915	2915	0
370	20240319	140900	166903950	2915	2915	2915	2915	0
371	20240319	140800	166903950	2915	2915	2915	2915	0
372	20240319	140700	166903950	2915	2915	2915	2915	0
373	20240319	140600	166903950	2915	2915	2915	2915	0
374	20240319	140500	166903950	2915	2915	2915	2915	0
375	20240319	140400	166903950	2915	2915	2915	2915	0
376	20240319	140300	166903950	2915	2915	2915	2915	14
377	20240319	140200	166863140	2915	2915	2915	2915	0
378	20240319	140100	166863140	2915	2915	2915	2915	0
379	20240319	140000	166863140	2915	2910	2915	2910	1286
380	20240319	135900	163120875	2910	2910	2910	2910	0
381	20240319	135800	163120875	2910	2910	2910	2910	0
382	20240319	135700	163120875	2910	2910	2910	2910	0
383	20240319	135600	163120875	2910	2910	2910	2910	0
384	20240319	135500	163120875	2910	2910	2910	2910	0
385	20240319	135400	163120875	2910	2900	2910	2900	8
386	20240319	135300	163097665	2910	2910	2910	2910	0
387	20240319	135200	163097665	2910	2910	2910	2910	0
388	20240319	135100	163097665	2910	2910	2910	2910	0
389	20240319	135000	163097665	2910	2900	2910	2900	14
390	20240319	134900	163057055	2910	2910	2910	2910	0
391	20240319	134800	163057055	2910	2900	2910	2900	1288
392	20240319	134700	159321845	2905	2905	2905	2905	0
393	20240319	134600	159321845	2905	2905	2905	2905	0
394	20240319	134500	159321845	2905	2905	2905	2905	0
395	20240319	134400	159321845	2905	2905	2905	2905	500
396	20240319	134300	157869345	2905	2905	2905	2905	78
397	20240319	134200	157642755	2905	2905	2905	2905	3
398	20240319	134100	157634040	2905	2905	2905	2905	219
399	20240319	134000	156997845	2905	2905	2905	2905	0
400	20240319	133900	156997845	2905	2905	2905	2905	200
401	20240319	133800	156416845	2910	2910	2910	2910	1
402	20240319	133700	156413935	2900	2900	2900	2900	0
403	20240319	133600	156413935	2900	2900	2900	2900	0
404	20240319	133500	156413935	2900	2900	2900	2900	1
405	20240319	133400	156411035	2900	2900	2900	2900	0
406	20240319	133300	156411035	2900	2900	2900	2900	2
407	20240319	133200	156405235	2900	2900	2900	2900	0
408	20240319	133100	156405235	2900	2900	2900	2900	743
409	20240319	133000	154250535	2905	2905	2905	2905	200
410	20240319	132900	153669535	2900	2900	2900	2900	0
411	20240319	132800	153669535	2900	2900	2900	2900	0
412	20240319	132700	153669535	2900	2900	2900	2900	0
413	20240319	132600	153669535	2900	2900	2900	2900	0
414	20240319	132500	153669535	2900	2900	2900	2900	0
415	20240319	132400	153669535	2900	2900	2900	2900	0
416	20240319	132300	153669535	2900	2900	2900	2900	0
417	20240319	132200	153669535	2900	2900	2900	2900	0
418	20240319	132100	153669535	2900	2900	2900	2900	0
419	20240319	132000	153669535	2900	2900	2900	2900	9
420	20240319	131900	153643435	2900	2900	2900	2900	0
421	20240319	131800	153643435	2900	2900	2900	2900	0
422	20240319	131700	153643435	2900	2900	2900	2900	1
423	20240319	131600	153640535	2900	2900	2900	2900	0
424	20240319	131500	153640535	2900	2900	2900	2900	0
425	20240319	131400	153640535	2900	2895	2900	2895	425
426	20240319	131300	152408100	2900	2900	2900	2900	0
427	20240319	131200	152408100	2900	2900	2900	2900	0
428	20240319	131100	152408100	2900	2900	2900	2900	206
429	20240319	131000	151810700	2900	2900	2900	2900	0
430	20240319	130900	151810700	2900	2900	2900	2900	0
431	20240319	130800	151810700	2900	2900	2900	2900	0
432	20240319	130700	151810700	2900	2900	2900	2900	0
433	20240319	130600	151810700	2900	2900	2900	2900	557
434	20240319	130500	150195400	2900	2900	2900	2900	5
435	20240319	130400	150180900	2895	2895	2895	2895	0
436	20240319	130300	150180900	2895	2895	2895	2895	13
437	20240319	130200	150143265	2900	2900	2900	2900	0
438	20240319	130100	150143265	2900	2900	2900	2900	0
439	20240319	130000	150143265	2900	2900	2900	2900	0
440	20240319	125900	150143265	2900	2900	2900	2900	7
441	20240319	125800	150122965	2900	2900	2900	2900	1
442	20240319	125700	150120065	2900	2900	2900	2900	0
443	20240319	125600	150120065	2900	2900	2900	2900	0
444	20240319	125500	150120065	2900	2900	2900	2900	5
445	20240319	125400	150105565	2900	2900	2900	2900	0
446	20240319	125300	150105565	2900	2900	2900	2900	5
447	20240319	125200	150091065	2895	2895	2895	2895	1
448	20240319	125100	150088170	2900	2910	2910	2900	303
449	20240319	125000	149209440	2910	2900	2910	2900	6
450	20240319	124900	149191990	2910	2910	2910	2910	0
451	20240319	124800	149191990	2910	2910	2910	2910	2
452	20240319	124700	149186170	2910	2910	2910	2910	0
453	20240319	124600	149186170	2910	2910	2910	2910	0
454	20240319	124500	149186170	2910	2905	2910	2905	96
455	20240319	124400	148907285	2900	2900	2900	2900	0
456	20240319	124300	148907285	2900	2900	2900	2900	0
457	20240319	124200	148907285	2900	2900	2900	2900	14
458	20240319	124100	148866685	2905	2905	2905	2905	5
459	20240319	124000	148852160	2900	2900	2900	2900	700
460	20240319	123900	146822160	2910	2910	2910	2910	0
461	20240319	123800	146822160	2910	2910	2910	2910	6
462	20240319	123700	146804700	2910	2900	2910	2900	306
463	20240319	123600	145916240	2895	2895	2895	2895	0
464	20240319	123500	145916240	2895	2900	2900	2895	107
465	20240319	123400	145605950	2910	2910	2910	2910	0
466	20240319	123300	145605950	2910	2905	2910	2905	290
467	20240319	123200	144762100	2900	2900	2900	2900	0
468	20240319	123100	144762100	2900	2900	2900	2900	0
469	20240319	123000	144762100	2900	2900	2900	2900	0
470	20240319	122900	144762100	2900	2900	2900	2900	5
471	20240319	122800	144747600	2900	2900	2900	2900	0
472	20240319	122700	144747600	2900	2900	2900	2900	0
473	20240319	122600	144747600	2900	2900	2900	2900	13
474	20240319	122500	144709900	2905	2905	2905	2905	0
475	20240319	122400	144709900	2905	2905	2905	2905	0
476	20240319	122300	144709900	2905	2905	2905	2905	1
477	20240319	122200	144706995	2905	2905	2905	2905	0
478	20240319	122100	144706995	2905	2905	2905	2905	2958
479	20240319	122000	136114005	2905	2905	2905	2905	0
480	20240319	121900	136114005	2905	2905	2905	2905	1
481	20240319	121800	136111100	2890	2890	2890	2890	718
482	20240319	121700	134036080	2885	2895	2895	2885	3373
483	20240319	121600	124288565	2915	2915	2915	2915	0
484	20240319	121500	124288565	2915	2915	2915	2915	1
485	20240319	121400	124285650	2900	2900	2900	2900	0
486	20240319	121300	124285650	2900	2900	2900	2900	0
487	20240319	121200	124285650	2900	2900	2900	2900	239
488	20240319	121100	123592550	2900	2900	2900	2900	6
489	20240319	121000	123575150	2910	2910	2910	2910	0
490	20240319	120900	123575150	2910	2910	2910	2910	0
491	20240319	120800	123575150	2910	2910	2910	2910	0
492	20240319	120700	123575150	2910	2910	2910	2910	145
493	20240319	120600	123153200	2910	2910	2910	2910	0
494	20240319	120500	123153200	2910	2915	2915	2910	3
495	20240319	120400	123144465	2910	2910	2910	2910	0
496	20240319	120300	123144465	2910	2910	2910	2910	0
497	20240319	120200	123144465	2910	2910	2910	2910	0
498	20240319	120100	123144465	2910	2910	2910	2910	0
499	20240319	120000	123144465	2910	2910	2910	2910	0
500	20240319	115900	123144465	2910	2910	2910	2910	0
501	20240319	115800	123144465	2910	2910	2910	2910	0
502	20240319	115700	123144465	2910	2910	2910	2910	0
503	20240319	115600	123144465	2910	2910	2910	2910	0
504	20240319	115500	123144465	2910	2910	2910	2910	0
505	20240319	115400	123144465	2910	2910	2910	2910	0
506	20240319	115300	123144465	2910	2910	2910	2910	0
507	20240319	115200	123144465	2910	2910	2910	2910	0
508	20240319	115100	123144465	2910	2910	2910	2910	0
509	20240319	115000	123144465	2910	2910	2910	2910	0
510	20240319	114900	123144465	2910	2910	2910	2910	0
511	20240319	114800	123144465	2910	2910	2910	2910	361
512	20240319	114700	122093955	2910	2910	2910	2910	0
513	20240319	114600	122093955	2910	2910	2910	2910	0
514	20240319	114500	122093955	2910	2920	2920	2910	101
515	20240319	114400	121799045	2910	2910	2910	2910	0
516	20240319	114300	121799045	2910	2910	2910	2910	0
517	20240319	114200	121799045	2910	2910	2910	2910	0
518	20240319	114100	121799045	2910	2910	2910	2910	1
519	20240319	114000	121796135	2920	2920	2920	2920	0
520	20240319	113900	121796135	2920	2920	2920	2920	1
521	20240319	113800	121793215	2910	2920	2920	2910	14
522	20240319	113700	121752350	2920	2920	2920	2920	0
523	20240319	113600	121752350	2920	2920	2920	2920	0
524	20240319	113500	121752350	2920	2920	2920	2920	0
525	20240319	113400	121752350	2920	2920	2920	2920	1
526	20240319	113300	121749430	2900	2900	2900	2900	0
527	20240319	113200	121749430	2900	2900	2900	2900	13
528	20240319	113100	121711730	2915	2915	2915	2915	0
529	20240319	113000	121711730	2915	2915	2915	2915	100
530	20240319	112900	121420230	2915	2915	2915	2915	0
531	20240319	112800	121420230	2915	2915	2915	2915	0
532	20240319	112700	121420230	2915	2915	2915	2915	0
533	20240319	112600	121420230	2915	2915	2915	2915	0
534	20240319	112500	121420230	2915	2905	2915	2905	16
535	20240319	112400	121373690	2905	2910	2910	2905	290
536	20240319	112300	120531185	2920	2920	2920	2920	0
537	20240319	112200	120531185	2920	2920	2920	2920	0
538	20240319	112100	120531185	2920	2920	2920	2920	6
539	20240319	112000	120513665	2935	2935	2935	2935	0
540	20240319	111900	120513665	2935	2935	2935	2935	0
541	20240319	111800	120513665	2935	2935	2935	2935	0
542	20240319	111700	120513665	2935	2935	2935	2935	1
543	20240319	111600	120510730	2930	2930	2930	2930	10
544	20240319	111500	120481430	2930	2935	2935	2930	151
545	20240319	111400	120038925	2935	2935	2935	2935	10
546	20240319	111300	120009575	2935	2935	2935	2935	0
547	20240319	111200	120009575	2935	2935	2935	2935	0
548	20240319	111100	120009575	2935	2935	2935	2935	0
549	20240319	111000	120009575	2935	2930	2935	2930	520
550	20240319	110900	118485970	2930	2930	2930	2930	6
551	20240319	110800	118468390	2920	2920	2920	2920	13
552	20240319	110700	118430430	2930	2930	2930	2930	10
553	20240319	110600	118401130	2935	2920	2935	2910	1501
554	20240319	110500	114033165	2940	2940	2940	2940	0
555	20240319	110400	114033165	2940	2940	2940	2940	1
556	20240319	110300	114030225	2935	2935	2935	2935	100
557	20240319	110200	113736725	2940	2940	2940	2940	1
558	20240319	110100	113733785	2935	2935	2935	2935	1109
559	20240319	110000	110478870	2935	2915	2935	2915	1784
560	20240319	105900	105278040	2905	2905	2905	2905	0
561	20240319	105800	105278040	2905	2920	2925	2905	2959
562	20240319	105700	96671845	2925	2925	2925	2925	21
563	20240319	105600	96610420	2940	2940	2940	2940	0
564	20240319	105500	96610420	2940	2940	2940	2940	0
565	20240319	105400	96610420	2940	2940	2940	2940	10
566	20240319	105300	96581020	2940	2940	2940	2940	0
567	20240319	105200	96581020	2940	2940	2940	2940	0
568	20240319	105100	96581020	2940	2940	2940	2940	0
569	20240319	105000	96581020	2940	2940	2940	2940	0
570	20240319	104900	96581020	2940	2940	2940	2940	454
571	20240319	104800	95246260	2945	2945	2945	2945	0
572	20240319	104700	95246260	2945	2945	2945	2945	100
573	20240319	104600	94951760	2945	2945	2945	2940	119
574	20240319	104500	94601845	2950	2950	2950	2950	0
575	20240319	104400	94601845	2950	2950	2950	2950	5
576	20240319	104300	94587095	2950	2950	2950	2950	0
577	20240319	104200	94587095	2950	2950	2950	2950	7
578	20240319	104100	94566445	2950	2950	2950	2950	0
579	20240319	104000	94566445	2950	2950	2950	2950	10
580	20240319	103900	94536945	2950	2955	2955	2950	1048
581	20240319	103800	91445045	2950	2960	2960	2945	4133
582	20240319	103700	79252760	2960	2960	2960	2960	240
583	20240319	103600	78542360	2950	2950	2950	2950	1895
584	20240319	103500	72952110	2960	2960	2960	2960	0
585	20240319	103400	72952110	2960	2955	2960	2955	11
586	20240319	103300	72919600	2955	2960	2960	2955	2656
587	20240319	103200	65060255	2970	2960	2970	2960	115
588	20240319	103100	64719705	2970	2960	2970	2960	413
589	20240319	103000	63497095	2960	2970	2970	2960	572
590	20240319	102900	61798265	2975	2970	2975	2970	84
591	20240319	102800	61548780	2960	2960	2960	2960	0
592	20240319	102700	61548780	2960	2960	2960	2960	20
593	20240319	102600	61489580	2975	2970	2975	2950	2512
594	20240319	102500	54029615	2965	2950	2965	2950	1903
595	20240319	102400	48398340	2950	2950	2950	2950	0
596	20240319	102300	48398340	2950	2935	2950	2935	14
597	20240319	102200	48357235	2935	2935	2935	2935	0
598	20240319	102100	48357235	2935	2935	2960	2935	4367
599	20240319	102000	35502970	2935	2930	2935	2930	1203
600	20240319	101900	31972715	2930	2930	2930	2930	0
601	20240319	101800	31972715	2930	2930	2930	2930	0
602	20240319	101700	31972715	2930	2930	2930	2930	0
603	20240319	101600	31972715	2930	2930	2930	2930	0
604	20240319	101500	31972715	2930	2930	2930	2930	0
605	20240319	101400	31972715	2930	2930	2930	2930	0
606	20240319	101300	31972715	2930	2930	2930	2930	0
607	20240319	101200	31972715	2930	2930	2930	2930	0
608	20240319	101100	31972715	2930	2930	2930	2930	986
609	20240319	101000	29083735	2930	2930	2930	2930	0
610	20240319	100900	29083735	2930	2930	2930	2930	120
611	20240319	100800	28732135	2920	2920	2920	2920	0
612	20240319	100700	28732135	2920	2920	2920	2920	0
613	20240319	100600	28732135	2920	2920	2920	2920	0
614	20240319	100500	28732135	2920	2920	2920	2920	0
615	20240319	100400	28732135	2920	2920	2920	2920	0
616	20240319	100300	28732135	2920	2920	2920	2920	0
617	20240319	100200	28732135	2920	2920	2920	2920	0
618	20240319	100100	28732135	2920	2920	2920	2920	13
619	20240319	100000	28694175	2930	2930	2930	2930	1
620	20240319	095900	28691245	2920	2925	2925	2920	70
621	20240319	095800	28486775	2930	2930	2930	2930	0
622	20240319	095700	28486775	2930	2930	2930	2930	0
623	20240319	095600	28486775	2930	2925	2930	2925	2
624	20240319	095500	28480920	2930	2920	2930	2920	145
625	20240319	095400	28057510	2930	2920	2930	2920	108
626	20240319	095300	27742140	2920	2920	2920	2920	85
627	20240319	095200	27493940	2920	2920	2920	2920	3
628	20240319	095100	27485180	2915	2915	2915	2915	0
629	20240319	095000	27485180	2915	2915	2915	2915	0
630	20240319	094900	27485180	2915	2920	2920	2915	16
631	20240319	094800	27438475	2930	2930	2930	2930	0
632	20240319	094700	27438475	2930	2930	2930	2930	10
633	20240319	094600	27409175	2930	2930	2930	2930	0
634	20240319	094500	27409175	2930	2930	2930	2930	0
635	20240319	094400	27409175	2930	2930	2930	2930	50
636	20240319	094300	27262675	2930	2930	2930	2930	0
637	20240319	094200	27262675	2930	2925	2930	2925	50
638	20240319	094100	27116420	2925	2925	2925	2925	3
639	20240319	094000	27107645	2930	2930	2930	2930	0
640	20240319	093900	27107645	2930	2930	2930	2930	0
641	20240319	093800	27107645	2930	2930	2930	2930	0
642	20240319	093700	27107645	2930	2930	2930	2930	0
643	20240319	093600	27107645	2930	2930	2930	2930	0
644	20240319	093500	27107645	2930	2930	2930	2930	1
645	20240319	093400	27104715	2915	2915	2915	2915	0
646	20240319	093300	27104715	2915	2915	2915	2915	99
647	20240319	093200	26816130	2915	2915	2915	2915	0
648	20240319	093100	26816130	2915	2920	2920	2915	70
649	20240319	093000	26611960	2915	2915	2915	2915	0
650	20240319	092900	26611960	2915	2915	2915	2915	35
651	20240319	092800	26509935	2935	2935	2935	2935	0
652	20240319	092700	26509935	2935	2935	2935	2935	0
653	20240319	092600	26509935	2935	2935	2935	2935	0
654	20240319	092500	26509935	2935	2935	2935	2935	0
655	20240319	092400	26509935	2935	2935	2935	2935	0
656	20240319	092300	26509935	2935	2935	2935	2935	0
657	20240319	092200	26509935	2935	2905	2935	2905	1331
658	20240319	092100	22641965	2905	2905	2905	2900	1552
659	20240319	092000	18140660	2905	2905	2905	2905	0
660	20240319	091900	18140660	2905	2905	2905	2905	20
661	20240319	091800	18082560	2905	2905	2905	2905	0
662	20240319	091700	18082560	2905	2905	2905	2905	0
663	20240319	091600	18082560	2905	2905	2905	2905	4
664	20240319	091500	18070940	2905	2905	2905	2905	4
665	20240319	091400	18059320	2900	2905	2905	2900	229
666	20240319	091300	17394460	2910	2920	2920	2910	238
667	20240319	091200	16699890	2925	2925	2925	2925	24
668	20240319	091100	16629690	2940	2940	2940	2940	0
669	20240319	091000	16629690	2940	2940	2940	2940	0
670	20240319	090900	16629690	2940	2940	2940	2940	0
671	20240319	090800	16629690	2940	2940	2940	2940	0
672	20240319	090700	16629690	2940	2940	2940	2940	165
673	20240319	090600	16144590	2945	2920	2945	2920	64
674	20240319	090500	15956915	2940	2930	2945	2925	384
675	20240319	090400	14829870	2930	2910	2930	2910	76
676	20240319	090300	14608690	2910	2910	2910	2900	427
677	20240319	090200	13366950	2910	2910	2910	2910	10
678	20240319	090100	13337850	2910	2935	2935	2900	439
679	20240319	090000	12062800	2900	2865	2935	2865	4150