KissMeData/304840/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	210300	193535985	2960	2960	2960	2960	761
3	20240318	210200	193535985	2960	2960	2960	2960	0
4	20240318	210100	193535985	2960	2960	2960	2960	0
5	20240318	210000	193535985	2960	2960	2960	2960	0
6	20240318	205900	193535985	2960	2960	2960	2960	0
7	20240318	205800	193535985	2960	2960	2960	2960	0
8	20240318	205700	193535985	2960	2960	2960	2960	0
9	20240318	205600	193535985	2960	2960	2960	2960	0
10	20240318	205500	193535985	2960	2960	2960	2960	0
11	20240318	205400	193535985	2960	2960	2960	2960	0
12	20240318	205300	193535985	2960	2960	2960	2960	0
13	20240318	205200	193535985	2960	2960	2960	2960	0
14	20240318	205100	193535985	2960	2960	2960	2960	0
15	20240318	205000	193535985	2960	2960	2960	2960	0
16	20240318	204900	193535985	2960	2960	2960	2960	0
17	20240318	204800	193535985	2960	2960	2960	2960	0
18	20240318	204700	193535985	2960	2960	2960	2960	0
19	20240318	204600	193535985	2960	2960	2960	2960	0
20	20240318	204500	193535985	2960	2960	2960	2960	0
21	20240318	204400	193535985	2960	2960	2960	2960	0
22	20240318	204300	193535985	2960	2960	2960	2960	0
23	20240318	204200	193535985	2960	2960	2960	2960	0
24	20240318	204100	193535985	2960	2960	2960	2960	0
25	20240318	204000	193535985	2960	2960	2960	2960	0
26	20240318	203900	193535985	2960	2960	2960	2960	0
27	20240318	203800	193535985	2960	2960	2960	2960	0
28	20240318	203700	193535985	2960	2960	2960	2960	0
29	20240318	203600	193535985	2960	2960	2960	2960	0
30	20240318	203500	193535985	2960	2960	2960	2960	0
31	20240318	203400	193535985	2960	2960	2960	2960	0
32	20240318	203300	193535985	2960	2960	2960	2960	761
33	20240318	203200	193535985	2960	2960	2960	2960	0
34	20240318	203100	193535985	2960	2960	2960	2960	0
35	20240318	203000	193535985	2960	2960	2960	2960	0
36	20240318	202900	193535985	2960	2960	2960	2960	0
37	20240318	202800	193535985	2960	2960	2960	2960	0
38	20240318	202700	193535985	2960	2960	2960	2960	0
39	20240318	202600	193535985	2960	2960	2960	2960	0
40	20240318	202500	193535985	2960	2960	2960	2960	0
41	20240318	202400	193535985	2960	2960	2960	2960	0
42	20240318	202300	193535985	2960	2960	2960	2960	0
43	20240318	202200	193535985	2960	2960	2960	2960	0
44	20240318	202100	193535985	2960	2960	2960	2960	0
45	20240318	202000	193535985	2960	2960	2960	2960	0
46	20240318	201900	193535985	2960	2960	2960	2960	0
47	20240318	201800	193535985	2960	2960	2960	2960	0
48	20240318	201700	193535985	2960	2960	2960	2960	0
49	20240318	201600	193535985	2960	2960	2960	2960	0
50	20240318	201500	193535985	2960	2960	2960	2960	0
51	20240318	201400	193535985	2960	2960	2960	2960	0
52	20240318	201300	193535985	2960	2960	2960	2960	0
53	20240318	201200	193535985	2960	2960	2960	2960	0
54	20240318	201100	193535985	2960	2960	2960	2960	0
55	20240318	201000	193535985	2960	2960	2960	2960	0
56	20240318	200900	193535985	2960	2960	2960	2960	0
57	20240318	200800	193535985	2960	2960	2960	2960	0
58	20240318	200700	193535985	2960	2960	2960	2960	0
59	20240318	200600	193535985	2960	2960	2960	2960	0
60	20240318	200500	193535985	2960	2960	2960	2960	0
61	20240318	200400	193535985	2960	2960	2960	2960	0
62	20240318	200300	193535985	2960	2960	2960	2960	761
63	20240318	200200	193535985	2960	2960	2960	2960	0
64	20240318	200100	193535985	2960	2960	2960	2960	0
65	20240318	200000	193535985	2960	2960	2960	2960	0
66	20240318	195900	193535985	2960	2960	2960	2960	0
67	20240318	195800	193535985	2960	2960	2960	2960	0
68	20240318	195700	193535985	2960	2960	2960	2960	0
69	20240318	195600	193535985	2960	2960	2960	2960	0
70	20240318	195500	193535985	2960	2960	2960	2960	0
71	20240318	195400	193535985	2960	2960	2960	2960	0
72	20240318	195300	193535985	2960	2960	2960	2960	0
73	20240318	195200	193535985	2960	2960	2960	2960	0
74	20240318	195100	193535985	2960	2960	2960	2960	0
75	20240318	195000	193535985	2960	2960	2960	2960	0
76	20240318	194900	193535985	2960	2960	2960	2960	0
77	20240318	194800	193535985	2960	2960	2960	2960	0
78	20240318	194700	193535985	2960	2960	2960	2960	0
79	20240318	194600	193535985	2960	2960	2960	2960	0
80	20240318	194500	193535985	2960	2960	2960	2960	0
81	20240318	194400	193535985	2960	2960	2960	2960	0
82	20240318	194300	193535985	2960	2960	2960	2960	0
83	20240318	194200	193535985	2960	2960	2960	2960	0
84	20240318	194100	193535985	2960	2960	2960	2960	0
85	20240318	194000	193535985	2960	2960	2960	2960	0
86	20240318	193900	193535985	2960	2960	2960	2960	0
87	20240318	193800	193535985	2960	2960	2960	2960	0
88	20240318	193700	193535985	2960	2960	2960	2960	0
89	20240318	193600	193535985	2960	2960	2960	2960	0
90	20240318	193500	193535985	2960	2960	2960	2960	0
91	20240318	193400	193535985	2960	2960	2960	2960	0
92	20240318	193300	193535985	2960	2960	2960	2960	761
93	20240318	193200	193535985	2960	2960	2960	2960	0
94	20240318	193100	193535985	2960	2960	2960	2960	0
95	20240318	193000	193535985	2960	2960	2960	2960	0
96	20240318	192900	193535985	2960	2960	2960	2960	0
97	20240318	192800	193535985	2960	2960	2960	2960	0
98	20240318	192700	193535985	2960	2960	2960	2960	0
99	20240318	192600	193535985	2960	2960	2960	2960	0
100	20240318	192500	193535985	2960	2960	2960	2960	0
101	20240318	192400	193535985	2960	2960	2960	2960	0
102	20240318	192300	193535985	2960	2960	2960	2960	0
103	20240318	192200	193535985	2960	2960	2960	2960	0
104	20240318	192100	193535985	2960	2960	2960	2960	0
105	20240318	192000	193535985	2960	2960	2960	2960	0
106	20240318	191900	193535985	2960	2960	2960	2960	0
107	20240318	191800	193535985	2960	2960	2960	2960	0
108	20240318	191700	193535985	2960	2960	2960	2960	0
109	20240318	191600	193535985	2960	2960	2960	2960	0
110	20240318	191500	193535985	2960	2960	2960	2960	0
111	20240318	191400	193535985	2960	2960	2960	2960	0
112	20240318	191300	193535985	2960	2960	2960	2960	0
113	20240318	191200	193535985	2960	2960	2960	2960	0
114	20240318	191100	193535985	2960	2960	2960	2960	0
115	20240318	191000	193535985	2960	2960	2960	2960	0
116	20240318	190900	193535985	2960	2960	2960	2960	0
117	20240318	190800	193535985	2960	2960	2960	2960	0
118	20240318	190700	193535985	2960	2960	2960	2960	0
119	20240318	190600	193535985	2960	2960	2960	2960	0
120	20240318	190500	193535985	2960	2960	2960	2960	0
121	20240318	190400	193535985	2960	2960	2960	2960	0
122	20240318	190300	193535985	2960	2960	2960	2960	761
123	20240318	190200	193535985	2960	2960	2960	2960	0
124	20240318	190100	193535985	2960	2960	2960	2960	0
125	20240318	190000	193535985	2960	2960	2960	2960	0
126	20240318	185900	193535985	2960	2960	2960	2960	0
127	20240318	185800	193535985	2960	2960	2960	2960	0
128	20240318	185700	193535985	2960	2960	2960	2960	0
129	20240318	185600	193535985	2960	2960	2960	2960	0
130	20240318	185500	193535985	2960	2960	2960	2960	0
131	20240318	185400	193535985	2960	2960	2960	2960	0
132	20240318	185300	193535985	2960	2960	2960	2960	0
133	20240318	185200	193535985	2960	2960	2960	2960	0
134	20240318	185100	193535985	2960	2960	2960	2960	0
135	20240318	185000	193535985	2960	2960	2960	2960	0
136	20240318	184900	193535985	2960	2960	2960	2960	0
137	20240318	184800	193535985	2960	2960	2960	2960	0
138	20240318	184700	193535985	2960	2960	2960	2960	0
139	20240318	184600	193535985	2960	2960	2960	2960	0
140	20240318	184500	193535985	2960	2960	2960	2960	0
141	20240318	184400	193535985	2960	2960	2960	2960	0
142	20240318	184300	193535985	2960	2960	2960	2960	0
143	20240318	184200	193535985	2960	2960	2960	2960	0
144	20240318	184100	193535985	2960	2960	2960	2960	0
145	20240318	184000	193535985	2960	2960	2960	2960	0
146	20240318	183900	193535985	2960	2960	2960	2960	0
147	20240318	183800	193535985	2960	2960	2960	2960	0
148	20240318	183700	193535985	2960	2960	2960	2960	0
149	20240318	183600	193535985	2960	2960	2960	2960	0
150	20240318	183500	193535985	2960	2960	2960	2960	0
151	20240318	183400	193535985	2960	2960	2960	2960	0
152	20240318	183300	193535985	2960	2960	2960	2960	761
153	20240318	183200	193535985	2960	2960	2960	2960	0
154	20240318	183100	193535985	2960	2960	2960	2960	0
155	20240318	183000	193535985	2960	2960	2960	2960	0
156	20240318	182900	193535985	2960	2960	2960	2960	0
157	20240318	182800	193535985	2960	2960	2960	2960	0
158	20240318	182700	193535985	2960	2960	2960	2960	0
159	20240318	182600	193535985	2960	2960	2960	2960	0
160	20240318	182500	193535985	2960	2960	2960	2960	0
161	20240318	182400	193535985	2960	2960	2960	2960	0
162	20240318	182300	193535985	2960	2960	2960	2960	0
163	20240318	182200	193535985	2960	2960	2960	2960	0
164	20240318	182100	193535985	2960	2960	2960	2960	0
165	20240318	182000	193535985	2960	2960	2960	2960	0
166	20240318	181900	193535985	2960	2960	2960	2960	0
167	20240318	181800	193535985	2960	2960	2960	2960	0
168	20240318	181700	193535985	2960	2960	2960	2960	0
169	20240318	181600	193535985	2960	2960	2960	2960	0
170	20240318	181500	193535985	2960	2960	2960	2960	0
171	20240318	181400	193535985	2960	2960	2960	2960	0
172	20240318	181300	193535985	2960	2960	2960	2960	0
173	20240318	181200	193535985	2960	2960	2960	2960	0
174	20240318	181100	193535985	2960	2960	2960	2960	0
175	20240318	181000	193535985	2960	2960	2960	2960	0
176	20240318	180900	193535985	2960	2960	2960	2960	0
177	20240318	180800	193535985	2960	2960	2960	2960	0
178	20240318	180700	193535985	2960	2960	2960	2960	0
179	20240318	180600	193535985	2960	2960	2960	2960	0
180	20240318	180500	193535985	2960	2960	2960	2960	0
181	20240318	180400	193535985	2960	2960	2960	2960	0
182	20240318	180300	193535985	2960	2960	2960	2960	761
183	20240318	180200	193535985	2960	2960	2960	2960	0
184	20240318	180100	193535985	2960	2960	2960	2960	0
185	20240318	180000	193535985	2960	2960	2960	2960	0
186	20240318	175900	193535985	2960	2960	2960	2960	0
187	20240318	175800	193535985	2960	2960	2960	2960	0
188	20240318	175700	193535985	2960	2960	2960	2960	0
189	20240318	175600	193535985	2960	2960	2960	2960	0
190	20240318	175500	193535985	2960	2960	2960	2960	0
191	20240318	175400	193535985	2960	2960	2960	2960	0
192	20240318	175300	193535985	2960	2960	2960	2960	0
193	20240318	175200	193535985	2960	2960	2960	2960	0
194	20240318	175100	193535985	2960	2960	2960	2960	0
195	20240318	175000	193535985	2960	2960	2960	2960	0
196	20240318	174900	193535985	2960	2960	2960	2960	0
197	20240318	174800	193535985	2960	2960	2960	2960	0
198	20240318	174700	193535985	2960	2960	2960	2960	0
199	20240318	174600	193535985	2960	2960	2960	2960	0
200	20240318	174500	193535985	2960	2960	2960	2960	0
201	20240318	174400	193535985	2960	2960	2960	2960	0
202	20240318	174300	193535985	2960	2960	2960	2960	0
203	20240318	174200	193535985	2960	2960	2960	2960	0
204	20240318	174100	193535985	2960	2960	2960	2960	0
205	20240318	174000	193535985	2960	2960	2960	2960	0
206	20240318	173900	193535985	2960	2960	2960	2960	0
207	20240318	173800	193535985	2960	2960	2960	2960	0
208	20240318	173700	193535985	2960	2960	2960	2960	0
209	20240318	173600	193535985	2960	2960	2960	2960	0
210	20240318	173500	193535985	2960	2960	2960	2960	0
211	20240318	173400	193535985	2960	2960	2960	2960	0
212	20240318	173300	193535985	2960	2960	2960	2960	761
213	20240318	173200	193535985	2960	2960	2960	2960	0
214	20240318	173100	193535985	2960	2960	2960	2960	0
215	20240318	173000	193535985	2960	2960	2960	2960	0
216	20240318	172900	193535985	2960	2960	2960	2960	0
217	20240318	172800	193535985	2960	2960	2960	2960	0
218	20240318	172700	193535985	2960	2960	2960	2960	0
219	20240318	172600	193535985	2960	2960	2960	2960	0
220	20240318	172500	193535985	2960	2960	2960	2960	0
221	20240318	172400	193535985	2960	2960	2960	2960	0
222	20240318	172300	193535985	2960	2960	2960	2960	0
223	20240318	172200	193535985	2960	2960	2960	2960	0
224	20240318	172100	193535985	2960	2960	2960	2960	0
225	20240318	172000	193535985	2960	2960	2960	2960	0
226	20240318	171900	193535985	2960	2960	2960	2960	0
227	20240318	171800	193535985	2960	2960	2960	2960	0
228	20240318	171700	193535985	2960	2960	2960	2960	0
229	20240318	171600	193535985	2960	2960	2960	2960	0
230	20240318	171500	193535985	2960	2960	2960	2960	0
231	20240318	171400	193535985	2960	2960	2960	2960	0
232	20240318	171300	193535985	2960	2960	2960	2960	0
233	20240318	171200	193535985	2960	2960	2960	2960	0
234	20240318	171100	193535985	2960	2960	2960	2960	0
235	20240318	171000	193535985	2960	2960	2960	2960	0
236	20240318	170900	193535985	2960	2960	2960	2960	0
237	20240318	170800	193535985	2960	2960	2960	2960	0
238	20240318	170700	193535985	2960	2960	2960	2960	0
239	20240318	170600	193535985	2960	2960	2960	2960	0
240	20240318	170500	193535985	2960	2960	2960	2960	0
241	20240318	170400	193535985	2960	2960	2960	2960	0
242	20240318	170300	193535985	2960	2960	2960	2960	761
243	20240318	170200	193535985	2960	2960	2960	2960	0
244	20240318	170100	193535985	2960	2960	2960	2960	0
245	20240318	170000	193535985	2960	2960	2960	2960	0
246	20240318	165900	193535985	2960	2960	2960	2960	0
247	20240318	165800	193535985	2960	2960	2960	2960	0
248	20240318	165700	193535985	2960	2960	2960	2960	0
249	20240318	165600	193535985	2960	2960	2960	2960	0
250	20240318	165500	193535985	2960	2960	2960	2960	0
251	20240318	165400	193535985	2960	2960	2960	2960	0
252	20240318	165300	193535985	2960	2960	2960	2960	0
253	20240318	165200	193535985	2960	2960	2960	2960	0
254	20240318	165100	193535985	2960	2960	2960	2960	0
255	20240318	165000	193535985	2960	2960	2960	2960	0
256	20240318	164900	193535985	2960	2960	2960	2960	0
257	20240318	164800	193535985	2960	2960	2960	2960	0
258	20240318	164700	193535985	2960	2960	2960	2960	0
259	20240318	164600	193535985	2960	2960	2960	2960	0
260	20240318	164500	193535985	2960	2960	2960	2960	0
261	20240318	164400	193535985	2960	2960	2960	2960	0
262	20240318	164300	193535985	2960	2960	2960	2960	0
263	20240318	164200	193535985	2960	2960	2960	2960	0
264	20240318	164100	193535985	2960	2960	2960	2960	0
265	20240318	164000	193535985	2960	2960	2960	2960	0
266	20240318	163900	193535985	2960	2960	2960	2960	0
267	20240318	163800	193535985	2960	2960	2960	2960	0
268	20240318	163700	193535985	2960	2960	2960	2960	0
269	20240318	163600	193535985	2960	2960	2960	2960	0
270	20240318	163500	193535985	2960	2960	2960	2960	0
271	20240318	163400	193535985	2960	2960	2960	2960	0
272	20240318	163300	193535985	2960	2960	2960	2960	761
273	20240318	163200	193535985	2960	2960	2960	2960	0
274	20240318	163100	193535985	2960	2960	2960	2960	0
275	20240318	163000	193535985	2960	2960	2960	2960	0
276	20240318	162900	193535985	2960	2960	2960	2960	0
277	20240318	162800	193535985	2960	2960	2960	2960	0
278	20240318	162700	193535985	2960	2960	2960	2960	0
279	20240318	162600	193535985	2960	2960	2960	2960	0
280	20240318	162500	193535985	2960	2960	2960	2960	0
281	20240318	162400	193535985	2960	2960	2960	2960	0
282	20240318	162300	193535985	2960	2960	2960	2960	0
283	20240318	162200	193535985	2960	2960	2960	2960	0
284	20240318	162100	193535985	2960	2960	2960	2960	0
285	20240318	162000	193535985	2960	2960	2960	2960	0
286	20240318	161900	193535985	2960	2960	2960	2960	0
287	20240318	161800	193535985	2960	2960	2960	2960	0
288	20240318	161700	193535985	2960	2960	2960	2960	0
289	20240318	161600	193535985	2960	2960	2960	2960	0
290	20240318	161500	193535985	2960	2960	2960	2960	0
291	20240318	161400	193535985	2960	2960	2960	2960	0
292	20240318	161300	193535985	2960	2960	2960	2960	0
293	20240318	161200	193535985	2960	2960	2960	2960	0
294	20240318	161100	193535985	2960	2960	2960	2960	0
295	20240318	161000	193535985	2960	2960	2960	2960	0
296	20240318	160900	193535985	2960	2960	2960	2960	0
297	20240318	160800	193535985	2960	2960	2960	2960	0
298	20240318	160700	193535985	2960	2960	2960	2960	0
299	20240318	160600	193535985	2960	2960	2960	2960	0
300	20240318	160500	193535985	2960	2960	2960	2960	0
301	20240318	160400	193535985	2960	2960	2960	2960	0
302	20240318	160300	193535985	2960	2960	2960	2960	761
303	20240318	160200	193535985	2960	2960	2960	2960	0
304	20240318	160100	193535985	2960	2960	2960	2960	0
305	20240318	160000	193535985	2960	2960	2960	2960	0
306	20240318	155900	193535985	2960	2960	2960	2960	0
307	20240318	155800	193535985	2960	2960	2960	2960	0
308	20240318	155700	193535985	2960	2960	2960	2960	0
309	20240318	155600	193535985	2960	2960	2960	2960	0
310	20240318	155500	193535985	2960	2960	2960	2960	0
311	20240318	155400	193535985	2960	2960	2960	2960	0
312	20240318	155300	193535985	2960	2960	2960	2960	0
313	20240318	155200	193535985	2960	2960	2960	2960	0
314	20240318	155100	193535985	2960	2960	2960	2960	0
315	20240318	155000	193535985	2960	2960	2960	2960	0
316	20240318	154900	193535985	2960	2960	2960	2960	0
317	20240318	154800	193535985	2960	2960	2960	2960	0
318	20240318	154700	193535985	2960	2960	2960	2960	0
319	20240318	154600	193535985	2960	2960	2960	2960	0
320	20240318	154500	193535985	2960	2960	2960	2960	0
321	20240318	154400	193535985	2960	2960	2960	2960	0
322	20240318	154300	193535985	2960	2960	2960	2960	0
323	20240318	154200	193535985	2960	2960	2960	2960	0
324	20240318	154100	193535985	2960	2960	2960	2960	0
325	20240318	154000	193535985	2960	2960	2960	2960	0
326	20240318	153900	193535985	2960	2960	2960	2960	0
327	20240318	153800	193535985	2960	2960	2960	2960	0
328	20240318	153700	193535985	2960	2960	2960	2960	0
329	20240318	153600	193535985	2960	2960	2960	2960	0
330	20240318	153500	193535985	2960	2960	2960	2960	0
331	20240318	153400	193535985	2960	2960	2960	2960	0
332	20240318	153300	193535985	2960	2960	2960	2960	761
333	20240318	153200	193535985	2960	2960	2960	2960	0
334	20240318	153100	193535985	2960	2960	2960	2960	0
335	20240318	153000	193535985	2960	2960	2960	2960	761
336	20240318	152900	191283425	2960	2960	2960	2960	0
337	20240318	152800	191283425	2960	2960	2960	2960	0
338	20240318	152700	191283425	2960	2960	2960	2960	0
339	20240318	152600	191283425	2960	2960	2960	2960	0
340	20240318	152500	191283425	2960	2960	2960	2960	0
341	20240318	152400	191283425	2960	2960	2960	2960	0
342	20240318	152300	191283425	2960	2960	2960	2960	0
343	20240318	152200	191283425	2960	2960	2960	2960	0
344	20240318	152100	191283425	2960	2960	2960	2960	0
345	20240318	152000	191283425	2960	2960	2960	2960	0
346	20240318	151900	191283425	2960	2960	2960	2960	1
347	20240318	151800	191280465	2945	2945	2945	2945	0
348	20240318	151700	191280465	2945	2945	2945	2945	0
349	20240318	151600	191280465	2945	2945	2945	2945	0
350	20240318	151500	191280465	2945	2945	2945	2945	0
351	20240318	151400	191280465	2945	2945	2945	2945	0
352	20240318	151300	191280465	2945	2945	2945	2945	0
353	20240318	151200	191280465	2945	2935	2945	2930	101
354	20240318	151100	190983045	2920	2920	2920	2920	0
355	20240318	151000	190983045	2920	2920	2920	2920	0
356	20240318	150900	190983045	2920	2935	2935	2920	5250
357	20240318	150800	175620045	2940	2940	2940	2940	0
358	20240318	150700	175620045	2940	2940	2940	2940	0
359	20240318	150600	175620045	2940	2940	2940	2940	0
360	20240318	150500	175620045	2940	2940	2940	2940	397
361	20240318	150400	174452865	2940	2940	2940	2940	1
362	20240318	150300	174449925	2940	2940	2940	2940	1600
363	20240318	150200	169745925	2940	2945	2945	2940	978
364	20240318	150100	166866455	2945	2945	2945	2945	0
365	20240318	150000	166866455	2945	2945	2945	2945	0
366	20240318	145900	166866455	2945	2945	2945	2945	0
367	20240318	145800	166866455	2945	2945	2945	2945	0
368	20240318	145700	166866455	2945	2950	2950	2945	670
369	20240318	145600	164892410	2950	2950	2950	2950	337
370	20240318	145500	163898260	2960	2960	2960	2960	0
371	20240318	145400	163898260	2960	2960	2960	2960	0
372	20240318	145300	163898260	2960	2960	2960	2960	0
373	20240318	145200	163898260	2960	2960	2960	2960	4
374	20240318	145100	163886420	2950	2960	2960	2950	1602
375	20240318	145000	159151820	2965	2965	2965	2965	10
376	20240318	144900	159122170	2965	2965	2965	2965	0
377	20240318	144800	159122170	2965	2965	2965	2965	1
378	20240318	144700	159119205	2960	2960	2960	2960	8
379	20240318	144600	159095525	2960	2960	2960	2960	8
380	20240318	144500	159071845	2965	2960	2965	2960	227
381	20240318	144400	158399910	2955	2955	2955	2955	1
382	20240318	144300	158396955	2955	2955	2955	2955	0
383	20240318	144200	158396955	2955	2955	2955	2955	0
384	20240318	144100	158396955	2955	2955	2955	2955	0
385	20240318	144000	158396955	2955	2955	2955	2955	20
386	20240318	143900	158337855	2955	2955	2955	2955	0
387	20240318	143800	158337855	2955	2955	2955	2955	0
388	20240318	143700	158337855	2955	2955	2955	2955	138
389	20240318	143600	157930065	2960	2960	2960	2960	0
390	20240318	143500	157930065	2960	2960	2960	2960	0
391	20240318	143400	157930065	2960	2960	2960	2960	10
392	20240318	143300	157900465	2960	2960	2960	2960	50
393	20240318	143200	157752465	2960	2955	2960	2955	7
394	20240318	143100	157731750	2960	2960	2960	2960	0
395	20240318	143000	157731750	2960	2960	2960	2960	0
396	20240318	142900	157731750	2960	2960	2960	2960	0
397	20240318	142800	157731750	2960	2960	2960	2960	0
398	20240318	142700	157731750	2960	2960	2960	2960	0
399	20240318	142600	157731750	2960	2960	2960	2960	0
400	20240318	142500	157731750	2960	2960	2960	2960	5
401	20240318	142400	157716950	2960	2960	2960	2960	0
402	20240318	142300	157716950	2960	2960	2960	2960	706
403	20240318	142200	155627190	2960	2960	2960	2960	1001
404	20240318	142100	152664230	2965	2965	2965	2965	0
405	20240318	142000	152664230	2965	2965	2965	2965	0
406	20240318	141900	152664230	2965	2965	2965	2965	0
407	20240318	141800	152664230	2965	2965	2965	2965	0
408	20240318	141700	152664230	2965	2965	2965	2965	0
409	20240318	141600	152664230	2965	2965	2965	2965	201
410	20240318	141500	152068265	2965	2965	2965	2965	0
411	20240318	141400	152068265	2965	2965	2965	2965	0
412	20240318	141300	152068265	2965	2965	2965	2965	0
413	20240318	141200	152068265	2965	2965	2965	2965	0
414	20240318	141100	152068265	2965	2965	2965	2965	0
415	20240318	141000	152068265	2965	2965	2965	2965	0
416	20240318	140900	152068265	2965	2965	2965	2965	0
417	20240318	140800	152068265	2965	2965	2965	2965	0
418	20240318	140700	152068265	2965	2965	2965	2965	1
419	20240318	140600	152065300	2965	2965	2965	2965	20
420	20240318	140500	152006000	2965	2965	2965	2965	20
421	20240318	140400	151946700	2965	2965	2965	2965	0
422	20240318	140300	151946700	2965	2965	2965	2965	0
423	20240318	140200	151946700	2965	2965	2965	2965	128
424	20240318	140100	151567180	2965	2965	2965	2965	5
425	20240318	140000	151552355	2975	2975	2975	2975	0
426	20240318	135900	151552355	2975	2975	2975	2975	1
427	20240318	135800	151549380	2970	2970	2970	2970	100
428	20240318	135700	151252380	2975	2975	2975	2975	69
429	20240318	135600	151047105	2975	2970	2975	2970	2
430	20240318	135500	151041160	2970	2970	2970	2970	30
431	20240318	135400	150952060	2970	2970	2970	2970	6
432	20240318	135300	150934240	2975	2980	2980	2975	92
433	20240318	135200	150660195	2980	2980	2980	2980	0
434	20240318	135100	150660195	2980	2980	2980	2980	0
435	20240318	135000	150660195	2980	2980	2980	2980	100
436	20240318	134900	150362195	2975	2975	2975	2975	0
437	20240318	134800	150362195	2975	2975	2975	2975	1
438	20240318	134700	150359220	2980	2980	2980	2980	3
439	20240318	134600	150350280	2980	2980	2980	2980	0
440	20240318	134500	150350280	2980	2980	2980	2980	1
441	20240318	134400	150347300	2975	2975	2975	2975	0
442	20240318	134300	150347300	2975	2975	2975	2975	0
443	20240318	134200	150347300	2975	2975	2975	2975	11
444	20240318	134100	150314575	2975	2975	2975	2975	200
445	20240318	134000	149719575	2980	2980	2980	2980	3
446	20240318	133900	149710635	2980	2980	2980	2980	43
447	20240318	133800	149582495	2980	2980	2980	2980	5
448	20240318	133700	149567595	2975	2975	2975	2975	0
449	20240318	133600	149567595	2975	2975	2975	2975	2
450	20240318	133500	149561645	2975	2975	2975	2975	15
451	20240318	133400	149517020	2975	2975	2975	2975	2
452	20240318	133300	149511070	2975	2975	2975	2970	62
453	20240318	133200	149326625	2975	2975	2975	2975	1
454	20240318	133100	149323650	2965	2965	2965	2965	0
455	20240318	133000	149323650	2965	2965	2965	2965	0
456	20240318	132900	149323650	2965	2965	2965	2965	0
457	20240318	132800	149323650	2965	2965	2965	2965	0
458	20240318	132700	149323650	2965	2970	2970	2965	102
459	20240318	132600	149020955	2975	2975	2975	2975	0
460	20240318	132500	149020955	2975	2975	2975	2975	0
461	20240318	132400	149020955	2975	2975	2975	2975	60
462	20240318	132300	148842455	2980	2980	2980	2980	0
463	20240318	132200	148842455	2980	2980	2980	2980	0
464	20240318	132100	148842455	2980	2980	2980	2980	0
465	20240318	132000	148842455	2980	2980	2980	2980	0
466	20240318	131900	148842455	2980	2965	2980	2965	1319
467	20240318	131800	144924645	2965	2965	2965	2965	0
468	20240318	131700	144924645	2965	2965	2965	2965	0
469	20240318	131600	144924645	2965	2965	2965	2965	0
470	20240318	131500	144924645	2965	2965	2965	2965	0
471	20240318	131400	144924645	2965	2965	2965	2965	310
472	20240318	131300	144005495	2970	2970	2970	2970	14
473	20240318	131200	143963915	2975	2975	2975	2975	0
474	20240318	131100	143963915	2975	2975	2975	2975	50
475	20240318	131000	143815165	2975	2975	2975	2975	0
476	20240318	130900	143815165	2975	2975	2975	2975	0
477	20240318	130800	143815165	2975	2975	2975	2975	0
478	20240318	130700	143815165	2975	2975	2975	2975	0
479	20240318	130600	143815165	2975	2975	2975	2975	0
480	20240318	130500	143815165	2975	2975	2975	2975	0
481	20240318	130400	143815165	2975	2975	2975	2975	0
482	20240318	130300	143815165	2975	2975	2975	2975	0
483	20240318	130200	143815165	2975	2975	2975	2975	0
484	20240318	130100	143815165	2975	2975	2975	2975	400
485	20240318	130000	142625165	2975	2975	2975	2975	20
486	20240318	125900	142565665	2975	2975	2975	2975	0
487	20240318	125800	142565665	2975	2975	2975	2975	0
488	20240318	125700	142565665	2975	2970	2975	2970	25
489	20240318	125600	142491365	2975	2975	2975	2975	6
490	20240318	125500	142473515	2965	2965	2965	2965	0
491	20240318	125400	142473515	2965	2970	2970	2965	966
492	20240318	125300	139604525	2980	2980	2980	2980	0
493	20240318	125200	139604525	2980	2980	2980	2980	0
494	20240318	125100	139604525	2980	2980	2980	2980	0
495	20240318	125000	139604525	2980	2980	2980	2980	0
496	20240318	124900	139604525	2980	2980	2980	2980	0
497	20240318	124800	139604525	2980	2980	2980	2980	0
498	20240318	124700	139604525	2980	2980	2980	2980	0
499	20240318	124600	139604525	2980	2980	2980	2980	0
500	20240318	124500	139604525	2980	2980	2980	2980	26
501	20240318	124400	139527045	2980	2980	2980	2980	0
502	20240318	124300	139527045	2980	2980	2980	2980	0
503	20240318	124200	139527045	2980	2980	2980	2980	0
504	20240318	124100	139527045	2980	2980	2980	2980	0
505	20240318	124000	139527045	2980	2980	2980	2980	30
506	20240318	123900	139437645	2990	2990	2990	2990	0
507	20240318	123800	139437645	2990	2985	2990	2985	114
508	20240318	123700	139097285	2980	2980	2980	2980	0
509	20240318	123600	139097285	2980	2980	2980	2980	0
510	20240318	123500	139097285	2980	2980	2980	2980	0
511	20240318	123400	139097285	2980	2980	2980	2980	68
512	20240318	123300	138894645	2970	2970	2970	2970	0
513	20240318	123200	138894645	2970	2970	2970	2970	0
514	20240318	123100	138894645	2970	2975	2975	2970	500
515	20240318	123000	137408990	2975	2975	2975	2975	0
516	20240318	122900	137408990	2975	2975	2975	2975	204
517	20240318	122800	136802090	2980	2980	2980	2980	0
518	20240318	122700	136802090	2980	2980	2980	2980	30
519	20240318	122600	136712690	2975	2975	2975	2975	0
520	20240318	122500	136712690	2975	2975	2975	2975	16
521	20240318	122400	136665090	2975	2975	2975	2975	110
522	20240318	122300	136337840	2975	2975	2975	2975	4
523	20240318	122200	136325940	2975	2980	2980	2975	114
524	20240318	122100	135986390	2980	2980	2980	2980	0
525	20240318	122000	135986390	2980	2980	2980	2980	0
526	20240318	121900	135986390	2980	2980	2980	2980	0
527	20240318	121800	135986390	2980	2980	2980	2980	0
528	20240318	121700	135986390	2980	2975	2980	2975	177
529	20240318	121600	135458975	2975	2975	2975	2975	9
530	20240318	121500	135432200	2975	2975	2975	2975	246
531	20240318	121400	134700350	2975	2975	2975	2975	1
532	20240318	121300	134697375	2980	2980	2980	2980	0
533	20240318	121200	134697375	2980	2980	2980	2980	438
534	20240318	121100	133392135	2975	2975	2975	2975	0
535	20240318	121000	133392135	2975	2975	2975	2975	284
536	20240318	120900	132547235	2975	2975	2975	2975	0
537	20240318	120800	132547235	2975	2975	2975	2975	0
538	20240318	120700	132547235	2975	2975	2975	2975	100
539	20240318	120600	132249735	2975	2975	2975	2975	41
540	20240318	120500	132127760	2975	2975	2975	2975	108
541	20240318	120400	131806460	2975	2975	2975	2975	36
542	20240318	120300	131699360	2975	2970	2975	2970	90
543	20240318	120200	131431790	2965	2965	2965	2965	20
544	20240318	120100	131372490	2965	2965	2965	2965	305
545	20240318	120000	130468165	2965	2965	2965	2965	0
546	20240318	115900	130468165	2965	2965	2965	2965	0
547	20240318	115800	130468165	2965	2965	2965	2965	236
548	20240318	115700	129768425	2965	2965	2965	2965	0
549	20240318	115600	129768425	2965	2965	2965	2965	0
550	20240318	115500	129768425	2965	2965	2965	2965	0
551	20240318	115400	129768425	2965	2965	2965	2965	0
552	20240318	115300	129768425	2965	2965	2965	2965	100
553	20240318	115200	129471925	2960	2970	2970	2960	551
554	20240318	115100	127839495	2970	2970	2970	2970	0
555	20240318	115000	127839495	2970	2970	2970	2970	0
556	20240318	114900	127839495	2970	2970	2970	2970	1
557	20240318	114800	127836525	2970	2970	2970	2970	0
558	20240318	114700	127836525	2970	2970	2970	2970	0
559	20240318	114600	127836525	2970	2970	2970	2970	164
560	20240318	114500	127349445	2975	2975	2975	2975	0
561	20240318	114400	127349445	2975	2975	2975	2975	150
562	20240318	114300	126903195	2975	2975	2975	2975	1
563	20240318	114200	126900220	2975	2975	2975	2975	1
564	20240318	114100	126897245	2970	2970	2970	2970	0
565	20240318	114000	126897245	2970	2970	2970	2970	0
566	20240318	113900	126897245	2970	2970	2970	2970	318
567	20240318	113800	125952785	2970	2970	2970	2970	5
568	20240318	113700	125937935	2970	2970	2970	2970	112
569	20240318	113600	125605295	2960	2960	2960	2960	0
570	20240318	113500	125605295	2960	2960	2960	2960	0
571	20240318	113400	125605295	2960	2960	2960	2960	39
572	20240318	113300	125489855	2965	2965	2965	2965	292
573	20240318	113200	124624075	2965	2965	2965	2965	0
574	20240318	113100	124624075	2965	2965	2965	2965	0
575	20240318	113000	124624075	2965	2965	2965	2965	8
576	20240318	112900	124600355	2970	2970	2970	2970	0
577	20240318	112800	124600355	2970	2970	2970	2970	2
578	20240318	112700	124594415	2970	2970	2970	2970	0
579	20240318	112600	124594415	2970	2970	2970	2970	0
580	20240318	112500	124594415	2970	2970	2970	2970	0
581	20240318	112400	124594415	2970	2970	2970	2970	0
582	20240318	112300	124594415	2970	2970	2970	2970	0
583	20240318	112200	124594415	2970	2970	2970	2970	0
584	20240318	112100	124594415	2970	2970	2970	2970	102
585	20240318	112000	124291475	2970	2970	2970	2970	0
586	20240318	111900	124291475	2970	2970	2970	2970	500
587	20240318	111800	122806475	2970	2970	2970	2970	109
588	20240318	111700	122482745	2965	2965	2965	2965	0
589	20240318	111600	122482745	2965	2965	2965	2965	69
590	20240318	111500	122278160	2960	2960	2960	2960	0
591	20240318	111400	122278160	2960	2960	2960	2960	0
592	20240318	111300	122278160	2960	2960	2960	2960	0
593	20240318	111200	122278160	2960	2960	2960	2960	10
594	20240318	111100	122248560	2955	2955	2955	2955	0
595	20240318	111000	122248560	2955	2955	2955	2955	122
596	20240318	110900	121888050	2955	2955	2955	2955	4
597	20240318	110800	121876230	2955	2955	2955	2955	0
598	20240318	110700	121876230	2955	2955	2955	2955	1
599	20240318	110600	121873275	2945	2945	2945	2945	5810
600	20240318	110500	104762825	2945	2945	2945	2945	0
601	20240318	110400	104762825	2945	2945	2945	2945	0
602	20240318	110300	104762825	2945	2945	2945	2945	0
603	20240318	110200	104762825	2945	2950	2950	2945	423
604	20240318	110100	103515955	2945	2945	2945	2945	0
605	20240318	110000	103515955	2945	2945	2945	2945	0
606	20240318	105900	103515955	2945	2945	2945	2945	0
607	20240318	105800	103515955	2945	2945	2945	2945	0
608	20240318	105700	103515955	2945	2945	2945	2945	41
609	20240318	105600	103395210	2945	2945	2945	2945	1
610	20240318	105500	103392265	2945	2945	2945	2945	0
611	20240318	105400	103392265	2945	2945	2945	2945	2
612	20240318	105300	103386375	2950	2950	2950	2950	2124
613	20240318	105200	97120575	2950	2950	2950	2945	279
614	20240318	105100	96297530	2950	2950	2950	2950	0
615	20240318	105000	96297530	2950	2950	2950	2950	35
616	20240318	104900	96194280	2950	2945	2950	2945	368
617	20240318	104800	95110185	2950	2950	2950	2950	0
618	20240318	104700	95110185	2950	2950	2950	2950	0
619	20240318	104600	95110185	2950	2950	2950	2950	0
620	20240318	104500	95110185	2950	2950	2950	2950	1
621	20240318	104400	95107235	2950	2945	2950	2945	3
622	20240318	104300	95098395	2945	2945	2945	2945	2
623	20240318	104200	95092505	2945	2945	2945	2945	76
624	20240318	104100	94868685	2950	2950	2950	2950	0
625	20240318	104000	94868685	2950	2950	2950	2950	1
626	20240318	103900	94865735	2950	2950	2950	2950	0
627	20240318	103800	94865735	2950	2950	2950	2950	1
628	20240318	103700	94862785	2945	2945	2945	2945	137
629	20240318	103600	94459320	2950	2950	2950	2950	0
630	20240318	103500	94459320	2950	2950	2950	2950	1
631	20240318	103400	94456370	2950	2950	2950	2950	137
632	20240318	103300	94052220	2950	2950	2950	2950	0
633	20240318	103200	94052220	2950	2950	2950	2950	50
634	20240318	103100	93904720	2950	2950	2950	2950	0
635	20240318	103000	93904720	2950	2945	2950	2945	124
636	20240318	102900	93539040	2945	2945	2945	2945	393
637	20240318	102800	92381655	2970	2965	2970	2965	13
638	20240318	102700	92343060	2950	2950	2950	2950	0
639	20240318	102600	92343060	2950	2950	2950	2950	100
640	20240318	102500	92048060	2970	2970	2970	2970	0
641	20240318	102400	92048060	2970	2960	2970	2960	141
642	20240318	102300	91629520	2950	2950	2950	2950	0
643	20240318	102200	91629520	2950	2950	2950	2950	0
644	20240318	102100	91629520	2950	2955	2955	2950	1061
645	20240318	102000	88499320	2960	2960	2960	2960	0
646	20240318	101900	88499320	2960	2960	2960	2960	0
647	20240318	101800	88499320	2960	2965	2965	2955	2103
648	20240318	101700	82279090	2960	2960	2960	2960	119
649	20240318	101600	81926850	2960	2960	2960	2960	50
650	20240318	101500	81778850	2960	2960	2960	2960	10
651	20240318	101400	81749250	2955	2955	2955	2955	0
652	20240318	101300	81749250	2955	2955	2955	2955	88
653	20240318	101200	81489210	2955	2955	2955	2955	0
654	20240318	101100	81489210	2955	2960	2960	2955	100
655	20240318	101000	81193460	2960	2960	2960	2960	1
656	20240318	100900	81190500	2960	2960	2960	2960	0
657	20240318	100800	81190500	2960	2960	2960	2960	0
658	20240318	100700	81190500	2960	2960	2960	2960	0
659	20240318	100600	81190500	2960	2960	2960	2960	1
660	20240318	100500	81187540	2960	2960	2960	2960	11
661	20240318	100400	81154980	2945	2960	2960	2945	105
662	20240318	100300	80845660	2955	2955	2955	2955	0
663	20240318	100200	80845660	2955	2955	2955	2955	62
664	20240318	100100	80662450	2955	2950	2955	2950	107
665	20240318	100000	80346755	2950	2950	2950	2950	152
666	20240318	095900	79898355	2950	2950	2950	2950	8
667	20240318	095800	79874755	2950	2945	2950	2945	219
668	20240318	095700	79229295	2930	2930	2930	2930	0
669	20240318	095600	79229295	2930	2930	2930	2930	0
670	20240318	095500	79229295	2930	2930	2930	2930	0
671	20240318	095400	79229295	2930	2930	2930	2930	0
672	20240318	095300	79229295	2930	2930	2930	2930	0
673	20240318	095200	79229295	2930	2945	2945	2930	10
674	20240318	095100	79199860	2945	2945	2945	2945	101
675	20240318	095000	78902415	2945	2940	2945	2930	47
676	20240318	094900	78764545	2940	2940	2940	2940	0
677	20240318	094800	78764545	2940	2940	2940	2940	10
678	20240318	094700	78735145	2945	2945	2945	2945	500
679	20240318	094600	77262645	2945	2945	2945	2945	0
680	20240318	094500	77262645	2945	2945	2945	2945	10
681	20240318	094400	77233195	2945	2960	2960	2945	399
682	20240318	094300	76058125	2960	2960	2960	2960	1
683	20240318	094200	76055165	2950	2935	2975	2935	723
684	20240318	094100	73914280	2930	2935	2935	2930	23
685	20240318	094000	73846875	2935	2940	2940	2935	520
686	20240318	093900	72320670	2940	2925	2940	2925	22
687	20240318	093800	72256260	2925	2925	2925	2925	300
688	20240318	093700	71378760	2925	2925	2925	2925	1
689	20240318	093600	71375835	2920	2920	2920	2920	0
690	20240318	093500	71375835	2920	2920	2920	2920	0
691	20240318	093400	71375835	2920	2920	2920	2920	0
692	20240318	093300	71375835	2920	2920	2920	2920	0
693	20240318	093200	71375835	2920	2920	2920	2920	140
694	20240318	093100	70967035	2920	2920	2920	2920	500
695	20240318	093000	69507035	2920	2920	2920	2920	2737
696	20240318	092900	61514995	2940	2940	2940	2940	0
697	20240318	092800	61514995	2940	2925	2940	2925	957
698	20240318	092700	58706815	2925	2925	2925	2925	0
699	20240318	092600	58706815	2925	2925	2925	2925	0
700	20240318	092500	58706815	2925	2925	2925	2925	1
701	20240318	092400	58703890	2940	2940	2940	2940	1
702	20240318	092300	58700950	2940	2940	2940	2915	190
703	20240318	092200	58147050	2915	2915	2915	2915	0
704	20240318	092100	58147050	2915	2920	2920	2915	896
705	20240318	092000	55534355	2920	2935	2935	2920	1127
706	20240318	091900	52241870	2920	2930	2930	2920	302
707	20240318	091800	51358190	2920	2920	2920	2920	158
708	20240318	091700	50896830	2940	2945	2945	2940	4368
709	20240318	091600	38054380	2965	2965	2965	2965	0
710	20240318	091500	38054380	2965	2965	2965	2965	0
711	20240318	091400	38054380	2965	2965	2965	2965	1
712	20240318	091300	38051415	2965	2965	2965	2965	0
713	20240318	091200	38051415	2965	2965	2965	2965	0
714	20240318	091100	38051415	2965	2965	2965	2965	0
715	20240318	091000	38051415	2965	2965	2965	2965	0
716	20240318	090900	38051415	2965	2940	2965	2940	5
717	20240318	090800	38036615	2970	2970	2970	2970	76
718	20240318	090700	37810895	2950	2920	2950	2920	5911
719	20240318	090600	20480080	2945	2915	2945	2915	1099
720	20240318	090500	17273715	2920	2920	2920	2920	0
721	20240318	090400	17273715	2920	2915	2920	2910	3489
722	20240318	090300	7101615	2915	2915	2915	2915	640
723	20240318	090200	5236015	2920	2920	2920	2920	1042
724	20240318	090100	2193375	2925	2950	2950	2920	643
725	20240318	090000	306940	2980	2980	2980	2980	103