KissMeData/100130/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	200200	177161685	2960	2960	2960	2960	7357
3	20240322	200100	177161685	2960	2960	2960	2960	0
4	20240322	200000	177161685	2960	2960	2960	2960	0
5	20240322	195900	177161685	2960	2960	2960	2960	0
6	20240322	195800	177161685	2960	2960	2960	2960	0
7	20240322	195700	177161685	2960	2960	2960	2960	0
8	20240322	195600	177161685	2960	2960	2960	2960	0
9	20240322	195500	177161685	2960	2960	2960	2960	0
10	20240322	195400	177161685	2960	2960	2960	2960	0
11	20240322	195300	177161685	2960	2960	2960	2960	0
12	20240322	195200	177161685	2960	2960	2960	2960	0
13	20240322	195100	177161685	2960	2960	2960	2960	0
14	20240322	195000	177161685	2960	2960	2960	2960	0
15	20240322	194900	177161685	2960	2960	2960	2960	0
16	20240322	194800	177161685	2960	2960	2960	2960	0
17	20240322	194700	177161685	2960	2960	2960	2960	0
18	20240322	194600	177161685	2960	2960	2960	2960	0
19	20240322	194500	177161685	2960	2960	2960	2960	0
20	20240322	194400	177161685	2960	2960	2960	2960	0
21	20240322	194300	177161685	2960	2960	2960	2960	0
22	20240322	194200	177161685	2960	2960	2960	2960	0
23	20240322	194100	177161685	2960	2960	2960	2960	0
24	20240322	194000	177161685	2960	2960	2960	2960	0
25	20240322	193900	177161685	2960	2960	2960	2960	0
26	20240322	193800	177161685	2960	2960	2960	2960	0
27	20240322	193700	177161685	2960	2960	2960	2960	0
28	20240322	193600	177161685	2960	2960	2960	2960	0
29	20240322	193500	177161685	2960	2960	2960	2960	0
30	20240322	193400	177161685	2960	2960	2960	2960	0
31	20240322	193300	177161685	2960	2960	2960	2960	0
32	20240322	193200	177161685	2960	2960	2960	2960	7357
33	20240322	193100	177161685	2960	2960	2960	2960	0
34	20240322	193000	177161685	2960	2960	2960	2960	0
35	20240322	192900	177161685	2960	2960	2960	2960	0
36	20240322	192800	177161685	2960	2960	2960	2960	0
37	20240322	192700	177161685	2960	2960	2960	2960	0
38	20240322	192600	177161685	2960	2960	2960	2960	0
39	20240322	192500	177161685	2960	2960	2960	2960	0
40	20240322	192400	177161685	2960	2960	2960	2960	0
41	20240322	192300	177161685	2960	2960	2960	2960	0
42	20240322	192200	177161685	2960	2960	2960	2960	0
43	20240322	192100	177161685	2960	2960	2960	2960	0
44	20240322	192000	177161685	2960	2960	2960	2960	0
45	20240322	191900	177161685	2960	2960	2960	2960	0
46	20240322	191800	177161685	2960	2960	2960	2960	0
47	20240322	191700	177161685	2960	2960	2960	2960	0
48	20240322	191600	177161685	2960	2960	2960	2960	0
49	20240322	191500	177161685	2960	2960	2960	2960	0
50	20240322	191400	177161685	2960	2960	2960	2960	0
51	20240322	191300	177161685	2960	2960	2960	2960	0
52	20240322	191200	177161685	2960	2960	2960	2960	0
53	20240322	191100	177161685	2960	2960	2960	2960	0
54	20240322	191000	177161685	2960	2960	2960	2960	0
55	20240322	190900	177161685	2960	2960	2960	2960	0
56	20240322	190800	177161685	2960	2960	2960	2960	0
57	20240322	190700	177161685	2960	2960	2960	2960	0
58	20240322	190600	177161685	2960	2960	2960	2960	0
59	20240322	190500	177161685	2960	2960	2960	2960	0
60	20240322	190400	177161685	2960	2960	2960	2960	0
61	20240322	190300	177161685	2960	2960	2960	2960	0
62	20240322	190200	177161685	2960	2960	2960	2960	7357
63	20240322	190100	177161685	2960	2960	2960	2960	0
64	20240322	190000	177161685	2960	2960	2960	2960	0
65	20240322	185900	177161685	2960	2960	2960	2960	0
66	20240322	185800	177161685	2960	2960	2960	2960	0
67	20240322	185700	177161685	2960	2960	2960	2960	0
68	20240322	185600	177161685	2960	2960	2960	2960	0
69	20240322	185500	177161685	2960	2960	2960	2960	0
70	20240322	185400	177161685	2960	2960	2960	2960	0
71	20240322	185300	177161685	2960	2960	2960	2960	0
72	20240322	185200	177161685	2960	2960	2960	2960	0
73	20240322	185100	177161685	2960	2960	2960	2960	0
74	20240322	185000	177161685	2960	2960	2960	2960	0
75	20240322	184900	177161685	2960	2960	2960	2960	0
76	20240322	184800	177161685	2960	2960	2960	2960	0
77	20240322	184700	177161685	2960	2960	2960	2960	0
78	20240322	184600	177161685	2960	2960	2960	2960	0
79	20240322	184500	177161685	2960	2960	2960	2960	0
80	20240322	184400	177161685	2960	2960	2960	2960	0
81	20240322	184300	177161685	2960	2960	2960	2960	0
82	20240322	184200	177161685	2960	2960	2960	2960	0
83	20240322	184100	177161685	2960	2960	2960	2960	0
84	20240322	184000	177161685	2960	2960	2960	2960	0
85	20240322	183900	177161685	2960	2960	2960	2960	0
86	20240322	183800	177161685	2960	2960	2960	2960	0
87	20240322	183700	177161685	2960	2960	2960	2960	0
88	20240322	183600	177161685	2960	2960	2960	2960	0
89	20240322	183500	177161685	2960	2960	2960	2960	0
90	20240322	183400	177161685	2960	2960	2960	2960	0
91	20240322	183300	177161685	2960	2960	2960	2960	0
92	20240322	183200	177161685	2960	2960	2960	2960	7357
93	20240322	183100	177161685	2960	2960	2960	2960	0
94	20240322	183000	177161685	2960	2960	2960	2960	0
95	20240322	182900	177161685	2960	2960	2960	2960	0
96	20240322	182800	177161685	2960	2960	2960	2960	0
97	20240322	182700	177161685	2960	2960	2960	2960	0
98	20240322	182600	177161685	2960	2960	2960	2960	0
99	20240322	182500	177161685	2960	2960	2960	2960	0
100	20240322	182400	177161685	2960	2960	2960	2960	0
101	20240322	182300	177161685	2960	2960	2960	2960	0
102	20240322	182200	177161685	2960	2960	2960	2960	0
103	20240322	182100	177161685	2960	2960	2960	2960	0
104	20240322	182000	177161685	2960	2960	2960	2960	0
105	20240322	181900	177161685	2960	2960	2960	2960	0
106	20240322	181800	177161685	2960	2960	2960	2960	0
107	20240322	181700	177161685	2960	2960	2960	2960	0
108	20240322	181600	177161685	2960	2960	2960	2960	0
109	20240322	181500	177161685	2960	2960	2960	2960	0
110	20240322	181400	177161685	2960	2960	2960	2960	0
111	20240322	181300	177161685	2960	2960	2960	2960	0
112	20240322	181200	177161685	2960	2960	2960	2960	0
113	20240322	181100	177161685	2960	2960	2960	2960	0
114	20240322	181000	177161685	2960	2960	2960	2960	0
115	20240322	180900	177161685	2960	2960	2960	2960	0
116	20240322	180800	177161685	2960	2960	2960	2960	0
117	20240322	180700	177161685	2960	2960	2960	2960	0
118	20240322	180600	177161685	2960	2960	2960	2960	0
119	20240322	180500	177161685	2960	2960	2960	2960	0
120	20240322	180400	177161685	2960	2960	2960	2960	0
121	20240322	180300	177161685	2960	2960	2960	2960	0
122	20240322	180200	177161685	2960	2960	2960	2960	7357
123	20240322	180100	177161685	2960	2960	2960	2960	0
124	20240322	180000	177161685	2960	2960	2960	2960	0
125	20240322	175900	177161685	2960	2960	2960	2960	0
126	20240322	175800	177161685	2960	2960	2960	2960	0
127	20240322	175700	177161685	2960	2960	2960	2960	0
128	20240322	175600	177161685	2960	2960	2960	2960	0
129	20240322	175500	177161685	2960	2960	2960	2960	0
130	20240322	175400	177161685	2960	2960	2960	2960	0
131	20240322	175300	177161685	2960	2960	2960	2960	0
132	20240322	175200	177161685	2960	2960	2960	2960	0
133	20240322	175100	177161685	2960	2960	2960	2960	0
134	20240322	175000	177161685	2960	2960	2960	2960	0
135	20240322	174900	177161685	2960	2960	2960	2960	0
136	20240322	174800	177161685	2960	2960	2960	2960	0
137	20240322	174700	177161685	2960	2960	2960	2960	0
138	20240322	174600	177161685	2960	2960	2960	2960	0
139	20240322	174500	177161685	2960	2960	2960	2960	0
140	20240322	174400	177161685	2960	2960	2960	2960	0
141	20240322	174300	177161685	2960	2960	2960	2960	0
142	20240322	174200	177161685	2960	2960	2960	2960	0
143	20240322	174100	177161685	2960	2960	2960	2960	0
144	20240322	174000	177161685	2960	2960	2960	2960	0
145	20240322	173900	177161685	2960	2960	2960	2960	0
146	20240322	173800	177161685	2960	2960	2960	2960	0
147	20240322	173700	177161685	2960	2960	2960	2960	0
148	20240322	173600	177161685	2960	2960	2960	2960	0
149	20240322	173500	177161685	2960	2960	2960	2960	0
150	20240322	173400	177161685	2960	2960	2960	2960	0
151	20240322	173300	177161685	2960	2960	2960	2960	0
152	20240322	173200	177161685	2960	2960	2960	2960	7357
153	20240322	173100	177161685	2960	2960	2960	2960	0
154	20240322	173000	177161685	2960	2960	2960	2960	0
155	20240322	172900	177161685	2960	2960	2960	2960	0
156	20240322	172800	177161685	2960	2960	2960	2960	0
157	20240322	172700	177161685	2960	2960	2960	2960	0
158	20240322	172600	177161685	2960	2960	2960	2960	0
159	20240322	172500	177161685	2960	2960	2960	2960	0
160	20240322	172400	177161685	2960	2960	2960	2960	0
161	20240322	172300	177161685	2960	2960	2960	2960	0
162	20240322	172200	177161685	2960	2960	2960	2960	0
163	20240322	172100	177161685	2960	2960	2960	2960	0
164	20240322	172000	177161685	2960	2960	2960	2960	0
165	20240322	171900	177161685	2960	2960	2960	2960	0
166	20240322	171800	177161685	2960	2960	2960	2960	0
167	20240322	171700	177161685	2960	2960	2960	2960	0
168	20240322	171600	177161685	2960	2960	2960	2960	0
169	20240322	171500	177161685	2960	2960	2960	2960	0
170	20240322	171400	177161685	2960	2960	2960	2960	0
171	20240322	171300	177161685	2960	2960	2960	2960	0
172	20240322	171200	177161685	2960	2960	2960	2960	0
173	20240322	171100	177161685	2960	2960	2960	2960	0
174	20240322	171000	177161685	2960	2960	2960	2960	0
175	20240322	170900	177161685	2960	2960	2960	2960	0
176	20240322	170800	177161685	2960	2960	2960	2960	0
177	20240322	170700	177161685	2960	2960	2960	2960	0
178	20240322	170600	177161685	2960	2960	2960	2960	0
179	20240322	170500	177161685	2960	2960	2960	2960	0
180	20240322	170400	177161685	2960	2960	2960	2960	0
181	20240322	170300	177161685	2960	2960	2960	2960	0
182	20240322	170200	177161685	2960	2960	2960	2960	7357
183	20240322	170100	177161685	2960	2960	2960	2960	0
184	20240322	170000	177161685	2960	2960	2960	2960	0
185	20240322	165900	177161685	2960	2960	2960	2960	0
186	20240322	165800	177161685	2960	2960	2960	2960	0
187	20240322	165700	177161685	2960	2960	2960	2960	0
188	20240322	165600	177161685	2960	2960	2960	2960	0
189	20240322	165500	177161685	2960	2960	2960	2960	0
190	20240322	165400	177161685	2960	2960	2960	2960	0
191	20240322	165300	177161685	2960	2960	2960	2960	0
192	20240322	165200	177161685	2960	2960	2960	2960	0
193	20240322	165100	177161685	2960	2960	2960	2960	0
194	20240322	165000	177161685	2960	2960	2960	2960	0
195	20240322	164900	177161685	2960	2960	2960	2960	0
196	20240322	164800	177161685	2960	2960	2960	2960	0
197	20240322	164700	177161685	2960	2960	2960	2960	0
198	20240322	164600	177161685	2960	2960	2960	2960	0
199	20240322	164500	177161685	2960	2960	2960	2960	0
200	20240322	164400	177161685	2960	2960	2960	2960	0
201	20240322	164300	177161685	2960	2960	2960	2960	0
202	20240322	164200	177161685	2960	2960	2960	2960	0
203	20240322	164100	177161685	2960	2960	2960	2960	0
204	20240322	164000	177161685	2960	2960	2960	2960	0
205	20240322	163900	177161685	2960	2960	2960	2960	0
206	20240322	163800	177161685	2960	2960	2960	2960	0
207	20240322	163700	177161685	2960	2960	2960	2960	0
208	20240322	163600	177161685	2960	2960	2960	2960	0
209	20240322	163500	177161685	2960	2960	2960	2960	0
210	20240322	163400	177161685	2960	2960	2960	2960	0
211	20240322	163300	177161685	2960	2960	2960	2960	0
212	20240322	163200	177161685	2960	2960	2960	2960	7357
213	20240322	163100	177161685	2960	2960	2960	2960	0
214	20240322	163000	177161685	2960	2960	2960	2960	0
215	20240322	162900	177161685	2960	2960	2960	2960	0
216	20240322	162800	177161685	2960	2960	2960	2960	0
217	20240322	162700	177161685	2960	2960	2960	2960	0
218	20240322	162600	177161685	2960	2960	2960	2960	0
219	20240322	162500	177161685	2960	2960	2960	2960	0
220	20240322	162400	177161685	2960	2960	2960	2960	0
221	20240322	162300	177161685	2960	2960	2960	2960	0
222	20240322	162200	177161685	2960	2960	2960	2960	0
223	20240322	162100	177161685	2960	2960	2960	2960	0
224	20240322	162000	177161685	2960	2960	2960	2960	0
225	20240322	161900	177161685	2960	2960	2960	2960	0
226	20240322	161800	177161685	2960	2960	2960	2960	0
227	20240322	161700	177161685	2960	2960	2960	2960	0
228	20240322	161600	177161685	2960	2960	2960	2960	0
229	20240322	161500	177161685	2960	2960	2960	2960	0
230	20240322	161400	177161685	2960	2960	2960	2960	0
231	20240322	161300	177161685	2960	2960	2960	2960	0
232	20240322	161200	177161685	2960	2960	2960	2960	0
233	20240322	161100	177161685	2960	2960	2960	2960	0
234	20240322	161000	177161685	2960	2960	2960	2960	0
235	20240322	160900	177161685	2960	2960	2960	2960	0
236	20240322	160800	177161685	2960	2960	2960	2960	0
237	20240322	160700	177161685	2960	2960	2960	2960	0
238	20240322	160600	177161685	2960	2960	2960	2960	0
239	20240322	160500	177161685	2960	2960	2960	2960	0
240	20240322	160400	177161685	2960	2960	2960	2960	0
241	20240322	160300	177161685	2960	2960	2960	2960	0
242	20240322	160200	177161685	2960	2960	2960	2960	7357
243	20240322	160100	177161685	2960	2960	2960	2960	0
244	20240322	160000	177161685	2960	2960	2960	2960	0
245	20240322	155900	177161685	2960	2960	2960	2960	0
246	20240322	155800	177161685	2960	2960	2960	2960	0
247	20240322	155700	177161685	2960	2960	2960	2960	0
248	20240322	155600	177161685	2960	2960	2960	2960	0
249	20240322	155500	177161685	2960	2960	2960	2960	0
250	20240322	155400	177161685	2960	2960	2960	2960	0
251	20240322	155300	177161685	2960	2960	2960	2960	0
252	20240322	155200	177161685	2960	2960	2960	2960	0
253	20240322	155100	177161685	2960	2960	2960	2960	0
254	20240322	155000	177161685	2960	2960	2960	2960	0
255	20240322	154900	177161685	2960	2960	2960	2960	0
256	20240322	154800	177161685	2960	2960	2960	2960	0
257	20240322	154700	177161685	2960	2960	2960	2960	0
258	20240322	154600	177161685	2960	2960	2960	2960	0
259	20240322	154500	177161685	2960	2960	2960	2960	0
260	20240322	154400	177161685	2960	2960	2960	2960	0
261	20240322	154300	177161685	2960	2960	2960	2960	0
262	20240322	154200	177161685	2960	2960	2960	2960	0
263	20240322	154100	177161685	2960	2960	2960	2960	0
264	20240322	154000	177161685	2960	2960	2960	2960	0
265	20240322	153900	177161685	2960	2960	2960	2960	0
266	20240322	153800	177161685	2960	2960	2960	2960	0
267	20240322	153700	177161685	2960	2960	2960	2960	0
268	20240322	153600	177161685	2960	2960	2960	2960	0
269	20240322	153500	177161685	2960	2960	2960	2960	0
270	20240322	153400	177161685	2960	2960	2960	2960	0
271	20240322	153300	177161685	2960	2960	2960	2960	0
272	20240322	153200	177161685	2960	2960	2960	2960	7357
273	20240322	153100	177161685	2960	2960	2960	2960	0
274	20240322	153000	177161685	2960	2960	2960	2960	7357
275	20240322	152900	155384965	2975	2975	2975	2975	0
276	20240322	152800	155384965	2975	2975	2975	2975	0
277	20240322	152700	155384965	2975	2975	2975	2975	0
278	20240322	152600	155384965	2975	2975	2975	2975	0
279	20240322	152500	155384965	2975	2975	2975	2975	0
280	20240322	152400	155384965	2975	2975	2975	2975	0
281	20240322	152300	155384965	2975	2975	2975	2975	0
282	20240322	152200	155384965	2975	2975	2975	2975	0
283	20240322	152100	155384965	2975	2975	2975	2975	0
284	20240322	152000	155384965	2975	2975	2975	2975	0
285	20240322	151900	155384965	2975	2970	2975	2970	94
286	20240322	151800	155105675	2970	2970	2970	2970	67
287	20240322	151700	154906685	2970	2970	2970	2970	5
288	20240322	151600	154891835	2970	2970	2970	2965	23
289	20240322	151500	154823565	2970	2970	2970	2970	149
290	20240322	151400	154381035	2965	2965	2965	2965	100
291	20240322	151300	154084535	2965	2970	2970	2965	38
292	20240322	151200	153971815	2970	2970	2970	2970	28
293	20240322	151100	153888655	2970	2970	2970	2970	0
294	20240322	151000	153888655	2970	2970	2970	2970	16
295	20240322	150900	153841135	2970	2970	2970	2970	105
296	20240322	150800	153529285	2970	2965	2970	2965	1705
297	20240322	150700	148473555	2965	2965	2965	2965	0
298	20240322	150600	148473555	2965	2965	2965	2965	0
299	20240322	150500	148473555	2965	2965	2965	2965	10
300	20240322	150400	148443905	2965	2965	2965	2965	55
301	20240322	150300	148280830	2970	2970	2970	2970	45
302	20240322	150200	148147180	2970	2970	2970	2970	53
303	20240322	150100	147989770	2970	2970	2970	2970	8
304	20240322	150000	147966010	2970	2970	2970	2970	1
305	20240322	145900	147963040	2970	2970	2970	2970	125
306	20240322	145800	147591790	2970	2970	2970	2970	5
307	20240322	145700	147576940	2970	2970	2970	2970	116
308	20240322	145600	147232420	2970	2970	2970	2970	0
309	20240322	145500	147232420	2970	2970	2970	2970	18
310	20240322	145400	147178960	2970	2970	2970	2970	0
311	20240322	145300	147178960	2970	2970	2970	2970	0
312	20240322	145200	147178960	2970	2970	2970	2970	50
313	20240322	145100	147030460	2970	2970	2970	2970	0
314	20240322	145000	147030460	2970	2970	2970	2970	7
315	20240322	144900	147009670	2970	2970	2970	2970	110
316	20240322	144800	146682970	2970	2970	2970	2970	47
317	20240322	144700	146543380	2970	2970	2970	2970	30
318	20240322	144600	146454280	2970	2970	2970	2970	3
319	20240322	144500	146445370	2970	2970	2970	2970	101
320	20240322	144400	146145400	2970	2970	2970	2970	10
321	20240322	144300	146115700	2970	2970	2970	2970	0
322	20240322	144200	146115700	2970	2965	2970	2965	15
323	20240322	144100	146071155	2970	2970	2970	2970	0
324	20240322	144000	146071155	2970	2970	2970	2970	0
325	20240322	143900	146071155	2970	2970	2970	2970	0
326	20240322	143800	146071155	2970	2970	2970	2970	0
327	20240322	143700	146071155	2970	2970	2970	2970	410
328	20240322	143600	144853455	2970	2970	2970	2970	275
329	20240322	143500	144036705	2970	2970	2970	2970	17
330	20240322	143400	143986215	2970	2970	2970	2970	0
331	20240322	143300	143986215	2970	2970	2970	2970	0
332	20240322	143200	143986215	2970	2970	2970	2970	17
333	20240322	143100	143935725	2970	2970	2970	2970	0
334	20240322	143000	143935725	2970	2970	2970	2970	117
335	20240322	142900	143588235	2970	2970	2970	2970	4
336	20240322	142800	143576355	2960	2960	2960	2960	1
337	20240322	142700	143573395	2960	2960	2960	2960	1
338	20240322	142600	143570435	2970	2970	2970	2970	10
339	20240322	142500	143540735	2970	2970	2970	2970	0
340	20240322	142400	143540735	2970	2970	2970	2960	354
341	20240322	142300	142491465	2970	2970	2970	2970	0
342	20240322	142200	142491465	2970	2970	2970	2970	0
343	20240322	142100	142491465	2970	2970	2970	2970	0
344	20240322	142000	142491465	2970	2970	2970	2970	0
345	20240322	141900	142491465	2970	2970	2970	2970	0
346	20240322	141800	142491465	2970	2970	2970	2970	0
347	20240322	141700	142491465	2970	2970	2970	2970	0
348	20240322	141600	142491465	2970	2970	2970	2970	0
349	20240322	141500	142491465	2970	2970	2970	2970	0
350	20240322	141400	142491465	2970	2970	2970	2970	0
351	20240322	141300	142491465	2970	2970	2970	2970	0
352	20240322	141200	142491465	2970	2970	2970	2970	0
353	20240322	141100	142491465	2970	2970	2970	2970	0
354	20240322	141000	142491465	2970	2970	2970	2970	16
355	20240322	140900	142443945	2970	2970	2970	2970	0
356	20240322	140800	142443945	2970	2970	2970	2970	15
357	20240322	140700	142399395	2970	2970	2970	2970	0
358	20240322	140600	142399395	2970	2970	2970	2970	0
359	20240322	140500	142399395	2970	2970	2970	2970	128
360	20240322	140400	142019235	2970	2970	2970	2970	16
361	20240322	140300	141971715	2970	2970	2970	2970	9
362	20240322	140200	141944985	2965	2965	2965	2965	0
363	20240322	140100	141944985	2965	2965	2965	2965	0
364	20240322	140000	141944985	2965	2965	2965	2965	0
365	20240322	135900	141944985	2965	2965	2965	2965	0
366	20240322	135800	141944985	2965	2965	2965	2965	100
367	20240322	135700	141648485	2970	2970	2970	2970	10
368	20240322	135600	141618785	2970	2970	2970	2970	0
369	20240322	135500	141618785	2970	2965	2970	2965	144
370	20240322	135400	141191150	2970	2970	2970	2970	0
371	20240322	135300	141191150	2970	2970	2970	2970	0
372	20240322	135200	141191150	2970	2970	2970	2970	33
373	20240322	135100	141093140	2970	2970	2970	2970	0
374	20240322	135000	141093140	2970	2970	2970	2970	0
375	20240322	134900	141093140	2970	2970	2970	2970	0
376	20240322	134800	141093140	2970	2970	2970	2970	0
377	20240322	134700	141093140	2970	2970	2970	2970	3
378	20240322	134600	141084230	2970	2970	2970	2970	9
379	20240322	134500	141057500	2970	2970	2970	2970	18
380	20240322	134400	141004040	2965	2965	2965	2965	0
381	20240322	134300	141004040	2965	2965	2965	2965	0
382	20240322	134200	141004040	2965	2965	2965	2965	0
383	20240322	134100	141004040	2965	2965	2965	2965	0
384	20240322	134000	141004040	2965	2965	2965	2965	50
385	20240322	133900	140855790	2970	2975	2975	2970	48
386	20240322	133800	140713180	2975	2965	2975	2965	2305
387	20240322	133700	133867480	2965	2965	2965	2965	0
388	20240322	133600	133867480	2965	2965	2965	2965	4
389	20240322	133500	133855620	2965	2965	2965	2965	0
390	20240322	133400	133855620	2965	2965	2965	2965	0
391	20240322	133300	133855620	2965	2965	2965	2965	0
392	20240322	133200	133855620	2965	2965	2965	2965	0
393	20240322	133100	133855620	2965	2965	2965	2965	20
394	20240322	133000	133796320	2965	2965	2965	2965	0
395	20240322	132900	133796320	2965	2965	2965	2965	0
396	20240322	132800	133796320	2965	2965	2965	2965	26
397	20240322	132700	133719230	2965	2965	2965	2965	0
398	20240322	132600	133719230	2965	2965	2965	2965	0
399	20240322	132500	133719230	2965	2965	2965	2965	0
400	20240322	132400	133719230	2965	2965	2965	2965	0
401	20240322	132300	133719230	2965	2965	2965	2965	0
402	20240322	132200	133719230	2965	2965	2965	2965	3
403	20240322	132100	133710335	2965	2965	2965	2965	0
404	20240322	132000	133710335	2965	2965	2965	2965	0
405	20240322	131900	133710335	2965	2965	2965	2965	1
406	20240322	131800	133707370	2965	2965	2965	2965	85
407	20240322	131700	133455345	2970	2970	2970	2970	0
408	20240322	131600	133455345	2970	2970	2970	2970	0
409	20240322	131500	133455345	2970	2965	2970	2965	338
410	20240322	131400	132453030	2965	2965	2965	2965	542
411	20240322	131300	130846000	2960	2960	2960	2960	0
412	20240322	131200	130846000	2960	2960	2960	2960	0
413	20240322	131100	130846000	2960	2965	2965	2960	874
414	20240322	131000	128256020	2965	2965	2965	2965	0
415	20240322	130900	128256020	2965	2965	2965	2965	0
416	20240322	130800	128256020	2965	2965	2965	2965	0
417	20240322	130700	128256020	2965	2965	2965	2965	561
418	20240322	130600	126592655	2970	2970	2970	2970	556
419	20240322	130500	124941335	2965	2965	2965	2965	0
420	20240322	130400	124941335	2965	2965	2965	2965	0
421	20240322	130300	124941335	2965	2965	2965	2965	563
422	20240322	130200	123272040	2965	2960	2965	2960	548
423	20240322	130100	121649720	2965	2965	2965	2965	805
424	20240322	130000	119262895	2965	2965	2965	2965	0
425	20240322	125900	119262895	2965	2965	2965	2965	7
426	20240322	125800	119242140	2965	2965	2965	2965	10
427	20240322	125700	119212490	2965	2965	2965	2965	0
428	20240322	125600	119212490	2965	2965	2965	2960	259
429	20240322	125500	118445555	2965	2965	2965	2965	4
430	20240322	125400	118433695	2965	2965	2965	2965	142
431	20240322	125300	118012665	2960	2960	2960	2960	0
432	20240322	125200	118012665	2960	2960	2960	2960	0
433	20240322	125100	118012665	2960	2960	2960	2960	0
434	20240322	125000	118012665	2960	2960	2960	2960	100
435	20240322	124900	117716665	2960	2960	2960	2960	0
436	20240322	124800	117716665	2960	2960	2960	2960	0
437	20240322	124700	117716665	2960	2960	2960	2960	0
438	20240322	124600	117716665	2960	2960	2960	2960	0
439	20240322	124500	117716665	2960	2960	2960	2960	0
440	20240322	124400	117716665	2960	2960	2960	2960	0
441	20240322	124300	117716665	2960	2960	2960	2960	0
442	20240322	124200	117716665	2960	2960	2960	2960	40
443	20240322	124100	117598265	2960	2960	2960	2960	1
444	20240322	124000	117595305	2960	2960	2960	2960	0
445	20240322	123900	117595305	2960	2965	2965	2960	167
446	20240322	123800	117100900	2965	2965	2965	2965	0
447	20240322	123700	117100900	2965	2960	2965	2960	126
448	20240322	123600	116727810	2965	2965	2965	2965	0
449	20240322	123500	116727810	2965	2965	2965	2965	2
450	20240322	123400	116721880	2965	2965	2965	2965	0
451	20240322	123300	116721880	2965	2965	2965	2965	3
452	20240322	123200	116712985	2965	2965	2965	2965	85
453	20240322	123100	116460960	2965	2965	2965	2965	0
454	20240322	123000	116460960	2965	2965	2965	2965	2
455	20240322	122900	116455030	2965	2965	2965	2965	16
456	20240322	122800	116407590	2965	2965	2965	2965	18
457	20240322	122700	116354220	2965	2965	2965	2965	3
458	20240322	122600	116345325	2965	2965	2965	2965	16
459	20240322	122500	116297885	2965	2965	2965	2965	0
460	20240322	122400	116297885	2965	2965	2965	2965	15
461	20240322	122300	116253410	2965	2965	2965	2965	0
462	20240322	122200	116253410	2965	2965	2965	2965	0
463	20240322	122100	116253410	2965	2965	2965	2965	0
464	20240322	122000	116253410	2965	2965	2965	2965	4
465	20240322	121900	116241550	2960	2960	2960	2960	1
466	20240322	121800	116238590	2960	2960	2960	2960	0
467	20240322	121700	116238590	2960	2960	2960	2960	25
468	20240322	121600	116164590	2965	2965	2965	2965	5
469	20240322	121500	116149765	2965	2960	2965	2960	1690
470	20240322	121400	111146880	2965	2965	2965	2965	0
471	20240322	121300	111146880	2965	2965	2965	2965	4
472	20240322	121200	111135020	2965	2965	2965	2965	70
473	20240322	121100	110927470	2965	2965	2965	2965	21
474	20240322	121000	110865205	2965	2965	2965	2965	1
475	20240322	120900	110862240	2965	2965	2965	2965	1
476	20240322	120800	110859275	2965	2965	2965	2965	0
477	20240322	120700	110859275	2965	2965	2965	2965	8
478	20240322	120600	110835555	2965	2965	2965	2965	10
479	20240322	120500	110805905	2965	2965	2965	2965	27
480	20240322	120400	110725850	2965	2960	2965	2960	109
481	20240322	120300	110402720	2965	2965	2965	2960	525
482	20240322	120200	108848345	2960	2960	2960	2960	0
483	20240322	120100	108848345	2960	2960	2960	2960	0
484	20240322	120000	108848345	2960	2960	2960	2960	60
485	20240322	115900	108670745	2960	2960	2960	2960	0
486	20240322	115800	108670745	2960	2965	2965	2960	72
487	20240322	115700	108457605	2960	2965	2970	2960	1316
488	20240322	115600	104555435	2960	2960	2960	2960	0
489	20240322	115500	104555435	2960	2960	2960	2960	1
490	20240322	115400	104552475	2965	2965	2965	2965	0
491	20240322	115300	104552475	2965	2965	2965	2965	0
492	20240322	115200	104552475	2965	2965	2965	2965	0
493	20240322	115100	104552475	2965	2965	2965	2965	0
494	20240322	115000	104552475	2965	2965	2965	2965	5
495	20240322	114900	104537650	2965	2965	2965	2965	0
496	20240322	114800	104537650	2965	2965	2965	2965	0
497	20240322	114700	104537650	2965	2965	2965	2965	3
498	20240322	114600	104528755	2965	2965	2965	2965	0
499	20240322	114500	104528755	2965	2960	2965	2960	9
500	20240322	114400	104502090	2960	2960	2960	2960	0
501	20240322	114300	104502090	2960	2960	2960	2960	0
502	20240322	114200	104502090	2960	2960	2960	2960	0
503	20240322	114100	104502090	2960	2960	2960	2960	0
504	20240322	114000	104502090	2960	2960	2960	2960	0
505	20240322	113900	104502090	2960	2960	2960	2960	0
506	20240322	113800	104502090	2960	2960	2960	2960	0
507	20240322	113700	104502090	2960	2960	2960	2960	0
508	20240322	113600	104502090	2960	2960	2960	2960	0
509	20240322	113500	104502090	2960	2960	2960	2960	200
510	20240322	113400	103910090	2965	2965	2965	2965	0
511	20240322	113300	103910090	2965	2965	2965	2965	0
512	20240322	113200	103910090	2965	2965	2965	2965	2
513	20240322	113100	103904160	2960	2960	2960	2960	0
514	20240322	113000	103904160	2960	2965	2965	2960	13
515	20240322	112900	103865630	2965	2965	2965	2965	0
516	20240322	112800	103865630	2965	2965	2965	2960	1085
517	20240322	112700	100653605	2965	2965	2965	2965	0
518	20240322	112600	100653605	2965	2965	2965	2965	0
519	20240322	112500	100653605	2965	2965	2965	2965	0
520	20240322	112400	100653605	2965	2965	2965	2965	20
521	20240322	112300	100594305	2965	2965	2965	2965	1133
522	20240322	112200	97234960	2965	2960	2965	2960	948
523	20240322	112100	94428565	2965	2965	2965	2965	26
524	20240322	112000	94351475	2965	2965	2965	2965	8
525	20240322	111900	94327755	2965	2965	2965	2965	0
526	20240322	111800	94327755	2965	2965	2965	2965	36
527	20240322	111700	94221015	2965	2965	2965	2965	10
528	20240322	111600	94191365	2965	2965	2965	2965	0
529	20240322	111500	94191365	2965	2965	2965	2965	4
530	20240322	111400	94179505	2970	2970	2970	2970	56
531	20240322	111300	94013185	2970	2970	2970	2970	5
532	20240322	111200	93998335	2970	2970	2970	2970	26
533	20240322	111100	93921115	2970	2970	2970	2970	49
534	20240322	111000	93775585	2970	2970	2970	2970	49
535	20240322	110900	93630055	2970	2970	2970	2970	16
536	20240322	110800	93582535	2970	2970	2970	2970	15
537	20240322	110700	93537985	2970	2970	2970	2970	16
538	20240322	110600	93490465	2970	2965	2970	2965	71
539	20240322	110500	93279615	2965	2965	2965	2965	20
540	20240322	110400	93220315	2965	2965	2965	2965	1000
541	20240322	110300	90255315	2965	2965	2965	2965	23
542	20240322	110200	90187120	2960	2960	2960	2960	0
543	20240322	110100	90187120	2960	2960	2960	2960	86
544	20240322	110000	89932560	2965	2960	2965	2960	2646
545	20240322	105900	82099670	2965	2965	2965	2965	10
546	20240322	105800	82070020	2965	2965	2965	2965	17
547	20240322	105700	82019615	2965	2965	2965	2965	20
548	20240322	105600	81960315	2960	2960	2960	2960	0
549	20240322	105500	81960315	2960	2960	2960	2960	109
550	20240322	105400	81637675	2970	2960	2970	2960	1329
551	20240322	105300	77701605	2960	2960	2960	2960	10
552	20240322	105200	77672005	2960	2960	2960	2960	3
553	20240322	105100	77663125	2960	2960	2960	2960	0
554	20240322	105000	77663125	2960	2950	2960	2950	773
555	20240322	104900	75382285	2960	2960	2960	2960	64
556	20240322	104800	75192845	2960	2960	2960	2960	0
557	20240322	104700	75192845	2960	2960	2960	2960	7
558	20240322	104600	75172125	2960	2960	2960	2960	0
559	20240322	104500	75172125	2960	2960	2960	2960	12
560	20240322	104400	75136605	2960	2960	2960	2960	2
561	20240322	104300	75130685	2960	2960	2960	2960	0
562	20240322	104200	75130685	2960	2960	2960	2960	8
563	20240322	104100	75107005	2960	2960	2960	2960	0
564	20240322	104000	75107005	2960	2960	2960	2960	0
565	20240322	103900	75107005	2960	2960	2960	2960	0
566	20240322	103800	75107005	2960	2950	2960	2950	85
567	20240322	103700	74856245	2960	2960	2960	2960	0
568	20240322	103600	74856245	2960	2960	2960	2960	26
569	20240322	103500	74779285	2960	2960	2960	2950	3089
570	20240322	103400	65655450	2955	2955	2955	2955	33
571	20240322	103300	65557935	2960	2960	2960	2960	33
572	20240322	103200	65460255	2960	2960	2960	2960	3
573	20240322	103100	65451375	2960	2960	2960	2960	0
574	20240322	103000	65451375	2960	2960	2960	2960	0
575	20240322	102900	65451375	2960	2960	2960	2960	3
576	20240322	102800	65442495	2960	2960	2960	2960	99
577	20240322	102700	65149455	2960	2960	2960	2960	9
578	20240322	102600	65122815	2965	2965	2965	2965	0
579	20240322	102500	65122815	2965	2965	2965	2965	11
580	20240322	102400	65090200	2955	2955	2955	2955	25
581	20240322	102300	65016325	2965	2965	2965	2965	0
582	20240322	102200	65016325	2965	2960	2965	2960	3
583	20240322	102100	65007440	2960	2960	2960	2960	0
584	20240322	102000	65007440	2960	2960	2960	2960	37
585	20240322	101900	64897920	2960	2960	2960	2960	461
586	20240322	101800	63533360	2960	2965	2965	2960	130
587	20240322	101700	63148460	2965	2965	2965	2965	0
588	20240322	101600	63148460	2965	2965	2965	2965	11
589	20240322	101500	63115845	2960	2960	2960	2960	0
590	20240322	101400	63115845	2960	2960	2960	2960	0
591	20240322	101300	63115845	2960	2960	2960	2960	0
592	20240322	101200	63115845	2960	2960	2960	2960	0
593	20240322	101100	63115845	2960	2960	2960	2960	300
594	20240322	101000	62227845	2965	2960	2965	2960	117
595	20240322	100900	61881440	2965	2965	2965	2965	5
596	20240322	100800	61866615	2965	2965	2965	2965	0
597	20240322	100700	61866615	2965	2965	2965	2965	0
598	20240322	100600	61866615	2965	2960	2965	2960	168
599	20240322	100500	61369295	2965	2965	2965	2965	0
600	20240322	100400	61369295	2965	2965	2965	2965	10
601	20240322	100300	61339645	2965	2965	2965	2965	0
602	20240322	100200	61339645	2965	2965	2965	2965	118
603	20240322	100100	60989775	2970	2970	2970	2970	4
604	20240322	100000	60977895	2970	2970	2970	2970	6
605	20240322	095900	60960075	2970	2970	2970	2970	22
606	20240322	095800	60894735	2970	2970	2970	2970	21
607	20240322	095700	60832365	2960	2970	2970	2960	53
608	20240322	095600	60675255	2970	2970	2970	2970	7
609	20240322	095500	60654465	2970	2970	2970	2960	61
610	20240322	095400	60473655	2970	2970	2970	2970	87
611	20240322	095300	60215265	2970	2970	2970	2970	11
612	20240322	095200	60182595	2970	2970	2970	2960	224
613	20240322	095100	59519305	2970	2970	2970	2970	10
614	20240322	095000	59489605	2970	2970	2970	2970	10
615	20240322	094900	59459905	2970	2970	2970	2970	110
616	20240322	094800	59133205	2970	2970	2970	2970	0
617	20240322	094700	59133205	2970	2970	2970	2970	15
618	20240322	094600	59088655	2970	2970	2970	2970	9
619	20240322	094500	59061925	2960	2960	2960	2960	16
620	20240322	094400	59014565	2960	2960	2960	2960	541
621	20240322	094300	57413205	2960	2960	2960	2960	183
622	20240322	094200	56871525	2960	2970	2970	2960	142
623	20240322	094100	56450985	2970	2965	2970	2965	102
624	20240322	094000	56148540	2965	2965	2965	2960	700
625	20240322	093900	54075540	2970	2970	2970	2970	23
626	20240322	093800	54007230	2970	2970	2970	2970	6
627	20240322	093700	53989410	2970	2970	2970	2970	0
628	20240322	093600	53989410	2970	2970	2970	2970	0
629	20240322	093500	53989410	2970	2970	2970	2970	27
630	20240322	093400	53909220	2970	2970	2970	2970	100
631	20240322	093300	53612220	2970	2970	2970	2970	0
632	20240322	093200	53612220	2970	2960	2970	2960	396
633	20240322	093100	52438125	2960	2960	2960	2960	0
634	20240322	093000	52438125	2960	2960	2960	2960	26
635	20240322	092900	52361165	2960	2960	2960	2960	32
636	20240322	092800	52266445	2960	2960	2960	2960	1
637	20240322	092700	52263485	2960	2960	2960	2960	0
638	20240322	092600	52263485	2960	2960	2960	2960	0
639	20240322	092500	52263485	2960	2960	2960	2960	34
640	20240322	092400	52162845	2960	2965	2965	2960	32
641	20240322	092300	52068100	2965	2965	2965	2955	77
642	20240322	092200	51840435	2965	2955	2965	2955	29
643	20240322	092100	51754575	2955	2955	2955	2955	3
644	20240322	092000	51745710	2950	2950	2950	2950	192
645	20240322	091900	51179310	2950	2950	2950	2950	2
646	20240322	091800	51173410	2950	2950	2950	2950	0
647	20240322	091700	51173410	2950	2955	2955	2950	58
648	20240322	091600	51002300	2950	2955	2955	2950	23
649	20240322	091500	50934440	2955	2945	2955	2945	2093
650	20240322	091400	44762065	2945	2945	2945	2945	243
651	20240322	091300	44046430	2950	2950	2955	2950	6105
652	20240322	091200	26035940	2955	2955	2955	2955	817
653	20240322	091100	23621705	2955	2955	2955	2955	797
654	20240322	091000	21266570	2955	2955	2955	2955	7
655	20240322	090900	21245885	2955	2955	2955	2955	552
656	20240322	090800	19614725	2955	2960	2960	2955	1115
657	20240322	090700	16317335	2955	2955	2955	2955	0
658	20240322	090600	16317335	2955	2955	2955	2955	604
659	20240322	090500	14532515	2955	2955	2955	2955	0
660	20240322	090400	14532515	2955	2970	2970	2955	2134
661	20240322	090300	8214535	2965	2970	2970	2965	775
662	20240322	090200	5915445	2995	2995	2995	2995	50
663	20240322	090100	5765695	2995	2995	2995	2995	1
664	20240322	090000	5762700	2990	2970	2990	2970	1938