KissMeData/036120/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	191800	282256295	2930	2930	2930	2930	1427
3	20240318	191700	282256295	2930	2930	2930	2930	0
4	20240318	191600	282256295	2930	2930	2930	2930	0
5	20240318	191500	282256295	2930	2930	2930	2930	0
6	20240318	191400	282256295	2930	2930	2930	2930	0
7	20240318	191300	282256295	2930	2930	2930	2930	0
8	20240318	191200	282256295	2930	2930	2930	2930	0
9	20240318	191100	282256295	2930	2930	2930	2930	0
10	20240318	191000	282256295	2930	2930	2930	2930	0
11	20240318	190900	282256295	2930	2930	2930	2930	0
12	20240318	190800	282256295	2930	2930	2930	2930	0
13	20240318	190700	282256295	2930	2930	2930	2930	0
14	20240318	190600	282256295	2930	2930	2930	2930	0
15	20240318	190500	282256295	2930	2930	2930	2930	0
16	20240318	190400	282256295	2930	2930	2930	2930	0
17	20240318	190300	282256295	2930	2930	2930	2930	0
18	20240318	190200	282256295	2930	2930	2930	2930	0
19	20240318	190100	282256295	2930	2930	2930	2930	0
20	20240318	190000	282256295	2930	2930	2930	2930	0
21	20240318	185900	282256295	2930	2930	2930	2930	0
22	20240318	185800	282256295	2930	2930	2930	2930	0
23	20240318	185700	282256295	2930	2930	2930	2930	0
24	20240318	185600	282256295	2930	2930	2930	2930	0
25	20240318	185500	282256295	2930	2930	2930	2930	0
26	20240318	185400	282256295	2930	2930	2930	2930	0
27	20240318	185300	282256295	2930	2930	2930	2930	0
28	20240318	185200	282256295	2930	2930	2930	2930	0
29	20240318	185100	282256295	2930	2930	2930	2930	0
30	20240318	185000	282256295	2930	2930	2930	2930	0
31	20240318	184900	282256295	2930	2930	2930	2930	0
32	20240318	184800	282256295	2930	2930	2930	2930	1427
33	20240318	184700	282256295	2930	2930	2930	2930	0
34	20240318	184600	282256295	2930	2930	2930	2930	0
35	20240318	184500	282256295	2930	2930	2930	2930	0
36	20240318	184400	282256295	2930	2930	2930	2930	0
37	20240318	184300	282256295	2930	2930	2930	2930	0
38	20240318	184200	282256295	2930	2930	2930	2930	0
39	20240318	184100	282256295	2930	2930	2930	2930	0
40	20240318	184000	282256295	2930	2930	2930	2930	0
41	20240318	183900	282256295	2930	2930	2930	2930	0
42	20240318	183800	282256295	2930	2930	2930	2930	0
43	20240318	183700	282256295	2930	2930	2930	2930	0
44	20240318	183600	282256295	2930	2930	2930	2930	0
45	20240318	183500	282256295	2930	2930	2930	2930	0
46	20240318	183400	282256295	2930	2930	2930	2930	0
47	20240318	183300	282256295	2930	2930	2930	2930	0
48	20240318	183200	282256295	2930	2930	2930	2930	0
49	20240318	183100	282256295	2930	2930	2930	2930	0
50	20240318	183000	282256295	2930	2930	2930	2930	0
51	20240318	182900	282256295	2930	2930	2930	2930	0
52	20240318	182800	282256295	2930	2930	2930	2930	0
53	20240318	182700	282256295	2930	2930	2930	2930	0
54	20240318	182600	282256295	2930	2930	2930	2930	0
55	20240318	182500	282256295	2930	2930	2930	2930	0
56	20240318	182400	282256295	2930	2930	2930	2930	0
57	20240318	182300	282256295	2930	2930	2930	2930	0
58	20240318	182200	282256295	2930	2930	2930	2930	0
59	20240318	182100	282256295	2930	2930	2930	2930	0
60	20240318	182000	282256295	2930	2930	2930	2930	0
61	20240318	181900	282256295	2930	2930	2930	2930	0
62	20240318	181800	282256295	2930	2930	2930	2930	1427
63	20240318	181700	282256295	2930	2930	2930	2930	0
64	20240318	181600	282256295	2930	2930	2930	2930	0
65	20240318	181500	282256295	2930	2930	2930	2930	0
66	20240318	181400	282256295	2930	2930	2930	2930	0
67	20240318	181300	282256295	2930	2930	2930	2930	0
68	20240318	181200	282256295	2930	2930	2930	2930	0
69	20240318	181100	282256295	2930	2930	2930	2930	0
70	20240318	181000	282256295	2930	2930	2930	2930	0
71	20240318	180900	282256295	2930	2930	2930	2930	0
72	20240318	180800	282256295	2930	2930	2930	2930	0
73	20240318	180700	282256295	2930	2930	2930	2930	0
74	20240318	180600	282256295	2930	2930	2930	2930	0
75	20240318	180500	282256295	2930	2930	2930	2930	0
76	20240318	180400	282256295	2930	2930	2930	2930	0
77	20240318	180300	282256295	2930	2930	2930	2930	0
78	20240318	180200	282256295	2930	2930	2930	2930	0
79	20240318	180100	282256295	2930	2930	2930	2930	0
80	20240318	180000	282256295	2930	2930	2930	2930	0
81	20240318	175900	282256295	2930	2930	2930	2930	0
82	20240318	175800	282256295	2930	2930	2930	2930	0
83	20240318	175700	282256295	2930	2930	2930	2930	0
84	20240318	175600	282256295	2930	2930	2930	2930	0
85	20240318	175500	282256295	2930	2930	2930	2930	0
86	20240318	175400	282256295	2930	2930	2930	2930	0
87	20240318	175300	282256295	2930	2930	2930	2930	0
88	20240318	175200	282256295	2930	2930	2930	2930	0
89	20240318	175100	282256295	2930	2930	2930	2930	0
90	20240318	175000	282256295	2930	2930	2930	2930	0
91	20240318	174900	282256295	2930	2930	2930	2930	0
92	20240318	174800	282256295	2930	2930	2930	2930	1427
93	20240318	174700	282256295	2930	2930	2930	2930	0
94	20240318	174600	282256295	2930	2930	2930	2930	0
95	20240318	174500	282256295	2930	2930	2930	2930	0
96	20240318	174400	282256295	2930	2930	2930	2930	0
97	20240318	174300	282256295	2930	2930	2930	2930	0
98	20240318	174200	282256295	2930	2930	2930	2930	0
99	20240318	174100	282256295	2930	2930	2930	2930	0
100	20240318	174000	282256295	2930	2930	2930	2930	0
101	20240318	173900	282256295	2930	2930	2930	2930	0
102	20240318	173800	282256295	2930	2930	2930	2930	0
103	20240318	173700	282256295	2930	2930	2930	2930	0
104	20240318	173600	282256295	2930	2930	2930	2930	0
105	20240318	173500	282256295	2930	2930	2930	2930	0
106	20240318	173400	282256295	2930	2930	2930	2930	0
107	20240318	173300	282256295	2930	2930	2930	2930	0
108	20240318	173200	282256295	2930	2930	2930	2930	0
109	20240318	173100	282256295	2930	2930	2930	2930	0
110	20240318	173000	282256295	2930	2930	2930	2930	0
111	20240318	172900	282256295	2930	2930	2930	2930	0
112	20240318	172800	282256295	2930	2930	2930	2930	0
113	20240318	172700	282256295	2930	2930	2930	2930	0
114	20240318	172600	282256295	2930	2930	2930	2930	0
115	20240318	172500	282256295	2930	2930	2930	2930	0
116	20240318	172400	282256295	2930	2930	2930	2930	0
117	20240318	172300	282256295	2930	2930	2930	2930	0
118	20240318	172200	282256295	2930	2930	2930	2930	0
119	20240318	172100	282256295	2930	2930	2930	2930	0
120	20240318	172000	282256295	2930	2930	2930	2930	0
121	20240318	171900	282256295	2930	2930	2930	2930	0
122	20240318	171800	282256295	2930	2930	2930	2930	1427
123	20240318	171700	282256295	2930	2930	2930	2930	0
124	20240318	171600	282256295	2930	2930	2930	2930	0
125	20240318	171500	282256295	2930	2930	2930	2930	0
126	20240318	171400	282256295	2930	2930	2930	2930	0
127	20240318	171300	282256295	2930	2930	2930	2930	0
128	20240318	171200	282256295	2930	2930	2930	2930	0
129	20240318	171100	282256295	2930	2930	2930	2930	0
130	20240318	171000	282256295	2930	2930	2930	2930	0
131	20240318	170900	282256295	2930	2930	2930	2930	0
132	20240318	170800	282256295	2930	2930	2930	2930	0
133	20240318	170700	282256295	2930	2930	2930	2930	0
134	20240318	170600	282256295	2930	2930	2930	2930	0
135	20240318	170500	282256295	2930	2930	2930	2930	0
136	20240318	170400	282256295	2930	2930	2930	2930	0
137	20240318	170300	282256295	2930	2930	2930	2930	0
138	20240318	170200	282256295	2930	2930	2930	2930	0
139	20240318	170100	282256295	2930	2930	2930	2930	0
140	20240318	170000	282256295	2930	2930	2930	2930	0
141	20240318	165900	282256295	2930	2930	2930	2930	0
142	20240318	165800	282256295	2930	2930	2930	2930	0
143	20240318	165700	282256295	2930	2930	2930	2930	0
144	20240318	165600	282256295	2930	2930	2930	2930	0
145	20240318	165500	282256295	2930	2930	2930	2930	0
146	20240318	165400	282256295	2930	2930	2930	2930	0
147	20240318	165300	282256295	2930	2930	2930	2930	0
148	20240318	165200	282256295	2930	2930	2930	2930	0
149	20240318	165100	282256295	2930	2930	2930	2930	0
150	20240318	165000	282256295	2930	2930	2930	2930	0
151	20240318	164900	282256295	2930	2930	2930	2930	0
152	20240318	164800	282256295	2930	2930	2930	2930	1427
153	20240318	164700	282256295	2930	2930	2930	2930	0
154	20240318	164600	282256295	2930	2930	2930	2930	0
155	20240318	164500	282256295	2930	2930	2930	2930	0
156	20240318	164400	282256295	2930	2930	2930	2930	0
157	20240318	164300	282256295	2930	2930	2930	2930	0
158	20240318	164200	282256295	2930	2930	2930	2930	0
159	20240318	164100	282256295	2930	2930	2930	2930	0
160	20240318	164000	282256295	2930	2930	2930	2930	0
161	20240318	163900	282256295	2930	2930	2930	2930	0
162	20240318	163800	282256295	2930	2930	2930	2930	0
163	20240318	163700	282256295	2930	2930	2930	2930	0
164	20240318	163600	282256295	2930	2930	2930	2930	0
165	20240318	163500	282256295	2930	2930	2930	2930	0
166	20240318	163400	282256295	2930	2930	2930	2930	0
167	20240318	163300	282256295	2930	2930	2930	2930	0
168	20240318	163200	282256295	2930	2930	2930	2930	0
169	20240318	163100	282256295	2930	2930	2930	2930	0
170	20240318	163000	282256295	2930	2930	2930	2930	0
171	20240318	162900	282256295	2930	2930	2930	2930	0
172	20240318	162800	282256295	2930	2930	2930	2930	0
173	20240318	162700	282256295	2930	2930	2930	2930	0
174	20240318	162600	282256295	2930	2930	2930	2930	0
175	20240318	162500	282256295	2930	2930	2930	2930	0
176	20240318	162400	282256295	2930	2930	2930	2930	0
177	20240318	162300	282256295	2930	2930	2930	2930	0
178	20240318	162200	282256295	2930	2930	2930	2930	0
179	20240318	162100	282256295	2930	2930	2930	2930	0
180	20240318	162000	282256295	2930	2930	2930	2930	0
181	20240318	161900	282256295	2930	2930	2930	2930	0
182	20240318	161800	282256295	2930	2930	2930	2930	1427
183	20240318	161700	282256295	2930	2930	2930	2930	0
184	20240318	161600	282256295	2930	2930	2930	2930	0
185	20240318	161500	282256295	2930	2930	2930	2930	0
186	20240318	161400	282256295	2930	2930	2930	2930	0
187	20240318	161300	282256295	2930	2930	2930	2930	0
188	20240318	161200	282256295	2930	2930	2930	2930	0
189	20240318	161100	282256295	2930	2930	2930	2930	0
190	20240318	161000	282256295	2930	2930	2930	2930	0
191	20240318	160900	282256295	2930	2930	2930	2930	0
192	20240318	160800	282256295	2930	2930	2930	2930	0
193	20240318	160700	282256295	2930	2930	2930	2930	0
194	20240318	160600	282256295	2930	2930	2930	2930	0
195	20240318	160500	282256295	2930	2930	2930	2930	0
196	20240318	160400	282256295	2930	2930	2930	2930	0
197	20240318	160300	282256295	2930	2930	2930	2930	0
198	20240318	160200	282256295	2930	2930	2930	2930	0
199	20240318	160100	282256295	2930	2930	2930	2930	0
200	20240318	160000	282256295	2930	2930	2930	2930	0
201	20240318	155900	282256295	2930	2930	2930	2930	0
202	20240318	155800	282256295	2930	2930	2930	2930	0
203	20240318	155700	282256295	2930	2930	2930	2930	0
204	20240318	155600	282256295	2930	2930	2930	2930	0
205	20240318	155500	282256295	2930	2930	2930	2930	0
206	20240318	155400	282256295	2930	2930	2930	2930	0
207	20240318	155300	282256295	2930	2930	2930	2930	0
208	20240318	155200	282256295	2930	2930	2930	2930	0
209	20240318	155100	282256295	2930	2930	2930	2930	0
210	20240318	155000	282256295	2930	2930	2930	2930	0
211	20240318	154900	282256295	2930	2930	2930	2930	0
212	20240318	154800	282256295	2930	2930	2930	2930	1427
213	20240318	154700	282256295	2930	2930	2930	2930	0
214	20240318	154600	282256295	2930	2930	2930	2930	0
215	20240318	154500	282256295	2930	2930	2930	2930	0
216	20240318	154400	282256295	2930	2930	2930	2930	0
217	20240318	154300	282256295	2930	2930	2930	2930	0
218	20240318	154200	282256295	2930	2930	2930	2930	0
219	20240318	154100	282256295	2930	2930	2930	2930	0
220	20240318	154000	282256295	2930	2930	2930	2930	0
221	20240318	153900	282256295	2930	2930	2930	2930	0
222	20240318	153800	282256295	2930	2930	2930	2930	0
223	20240318	153700	282256295	2930	2930	2930	2930	0
224	20240318	153600	282256295	2930	2930	2930	2930	0
225	20240318	153500	282256295	2930	2930	2930	2930	0
226	20240318	153400	282256295	2930	2930	2930	2930	0
227	20240318	153300	282256295	2930	2930	2930	2930	0
228	20240318	153200	282256295	2930	2930	2930	2930	0
229	20240318	153100	282256295	2930	2930	2930	2930	0
230	20240318	153000	282256295	2930	2930	2930	2930	1427
231	20240318	152900	278075185	2940	2940	2940	2940	0
232	20240318	152800	278075185	2940	2940	2940	2940	0
233	20240318	152700	278075185	2940	2940	2940	2940	0
234	20240318	152600	278075185	2940	2940	2940	2940	0
235	20240318	152500	278075185	2940	2940	2940	2940	0
236	20240318	152400	278075185	2940	2940	2940	2940	0
237	20240318	152300	278075185	2940	2940	2940	2940	0
238	20240318	152200	278075185	2940	2940	2940	2940	0
239	20240318	152100	278075185	2940	2940	2940	2940	0
240	20240318	152000	278075185	2940	2940	2940	2940	0
241	20240318	151900	278075185	2940	2935	2940	2935	75
242	20240318	151800	277854805	2940	2945	2945	2935	51
243	20240318	151700	277704985	2930	2930	2930	2930	0
244	20240318	151600	277704985	2930	2935	2935	2930	138
245	20240318	151500	277300080	2935	2935	2935	2935	0
246	20240318	151400	277300080	2935	2935	2935	2935	2
247	20240318	151300	277294210	2935	2935	2935	2935	0
248	20240318	151200	277294210	2935	2935	2935	2935	9
249	20240318	151100	277267795	2935	2935	2935	2935	0
250	20240318	151000	277267795	2935	2935	2935	2935	823
251	20240318	150900	274852290	2935	2935	2935	2935	0
252	20240318	150800	274852290	2935	2935	2935	2935	602
253	20240318	150700	273085420	2935	2940	2940	2935	3690
254	20240318	150600	262250980	2940	2940	2940	2940	693
255	20240318	150500	260213560	2945	2940	2945	2940	5
256	20240318	150400	260198840	2935	2935	2935	2935	70
257	20240318	150300	259993390	2945	2935	2945	2930	7361
258	20240318	150200	238390415	2940	2940	2940	2940	0
259	20240318	150100	238390415	2940	2940	2940	2940	1
260	20240318	150000	238387475	2935	2935	2935	2935	0
261	20240318	145900	238387475	2935	2935	2935	2935	0
262	20240318	145800	238387475	2935	2940	2940	2935	4355
263	20240318	145700	225601285	2940	2940	2940	2940	5
264	20240318	145600	225586585	2945	2945	2945	2945	0
265	20240318	145500	225586585	2945	2945	2945	2945	0
266	20240318	145400	225586585	2945	2945	2945	2945	120
267	20240318	145300	225233185	2950	2950	2950	2950	0
268	20240318	145200	225233185	2950	2950	2950	2950	0
269	20240318	145100	225233185	2950	2950	2950	2950	0
270	20240318	145000	225233185	2950	2950	2950	2950	0
271	20240318	144900	225233185	2950	2950	2950	2950	1
272	20240318	144800	225230235	2945	2945	2945	2945	1
273	20240318	144700	225227290	2945	2945	2945	2945	199
274	20240318	144600	224641235	2945	2945	2945	2945	0
275	20240318	144500	224641235	2945	2945	2945	2945	0
276	20240318	144400	224641235	2945	2945	2945	2945	0
277	20240318	144300	224641235	2945	2945	2945	2945	0
278	20240318	144200	224641235	2945	2950	2950	2945	3
279	20240318	144100	224632395	2950	2950	2950	2950	0
280	20240318	144000	224632395	2950	2950	2950	2950	3
281	20240318	143900	224623545	2955	2955	2955	2955	0
282	20240318	143800	224623545	2955	2955	2955	2955	0
283	20240318	143700	224623545	2955	2955	2955	2955	0
284	20240318	143600	224623545	2955	2955	2955	2955	0
285	20240318	143500	224623545	2955	2955	2955	2955	0
286	20240318	143400	224623545	2955	2955	2955	2955	1
287	20240318	143300	224620590	2940	2940	2940	2940	0
288	20240318	143200	224620590	2940	2940	2940	2940	2236
289	20240318	143100	218046750	2945	2945	2945	2945	0
290	20240318	143000	218046750	2945	2945	2945	2945	140
291	20240318	142900	217634450	2950	2950	2950	2950	20
292	20240318	142800	217575450	2955	2955	2955	2955	7
293	20240318	142700	217554765	2955	2955	2955	2955	7
294	20240318	142600	217534080	2955	2955	2955	2955	240
295	20240318	142500	216824880	2955	2955	2955	2955	0
296	20240318	142400	216824880	2955	2955	2955	2955	240
297	20240318	142300	216115680	2955	2955	2955	2955	0
298	20240318	142200	216115680	2955	2955	2955	2955	0
299	20240318	142100	216115680	2955	2955	2955	2955	0
300	20240318	142000	216115680	2955	2955	2955	2955	0
301	20240318	141900	216115680	2955	2955	2955	2955	0
302	20240318	141800	216115680	2955	2955	2955	2955	1
303	20240318	141700	216112725	2940	2940	2940	2940	0
304	20240318	141600	216112725	2940	2940	2940	2940	0
305	20240318	141500	216112725	2940	2945	2950	2940	521
306	20240318	141400	214579475	2955	2955	2955	2955	260
307	20240318	141300	213811175	2955	2955	2955	2955	0
308	20240318	141200	213811175	2955	2950	2955	2950	764
309	20240318	141100	211557370	2950	2945	2950	2945	979
310	20240318	141000	208674210	2945	2945	2945	2945	0
311	20240318	140900	208674210	2945	2945	2945	2945	0
312	20240318	140800	208674210	2945	2945	2945	2945	0
313	20240318	140700	208674210	2945	2945	2945	2945	200
314	20240318	140600	208085210	2945	2945	2945	2945	3
315	20240318	140500	208076375	2945	2945	2945	2945	0
316	20240318	140400	208076375	2945	2945	2945	2945	0
317	20240318	140300	208076375	2945	2940	2945	2940	32
318	20240318	140200	207982270	2950	2950	2950	2950	3
319	20240318	140100	207973420	2950	2950	2950	2950	4
320	20240318	140000	207961620	2945	2945	2945	2945	0
321	20240318	135900	207961620	2945	2945	2945	2945	1
322	20240318	135800	207958675	2940	2940	2940	2940	0
323	20240318	135700	207958675	2940	2940	2940	2940	0
324	20240318	135600	207958675	2940	2940	2940	2940	0
325	20240318	135500	207958675	2940	2940	2940	2940	0
326	20240318	135400	207958675	2940	2940	2940	2940	0
327	20240318	135300	207958675	2940	2940	2940	2940	500
328	20240318	135200	206488675	2945	2945	2945	2945	0
329	20240318	135100	206488675	2945	2945	2945	2940	1001
330	20240318	135000	203544860	2950	2950	2950	2950	0
331	20240318	134900	203544860	2950	2950	2950	2950	51
332	20240318	134800	203394410	2945	2945	2945	2945	0
333	20240318	134700	203394410	2945	2945	2945	2945	0
334	20240318	134600	203394410	2945	2945	2945	2945	0
335	20240318	134500	203394410	2945	2945	2945	2945	179
336	20240318	134400	202867255	2945	2945	2945	2945	0
337	20240318	134300	202867255	2945	2945	2945	2945	85
338	20240318	134200	202616930	2945	2945	2945	2945	0
339	20240318	134100	202616930	2945	2945	2945	2945	0
340	20240318	134000	202616930	2945	2945	2945	2945	0
341	20240318	133900	202616930	2945	2945	2945	2945	3
342	20240318	133800	202608095	2945	2945	2945	2945	0
343	20240318	133700	202608095	2945	2945	2945	2945	0
344	20240318	133600	202608095	2945	2945	2945	2945	0
345	20240318	133500	202608095	2945	2945	2945	2945	10
346	20240318	133400	202578645	2945	2945	2945	2945	0
347	20240318	133300	202578645	2945	2945	2945	2945	0
348	20240318	133200	202578645	2945	2945	2945	2945	0
349	20240318	133100	202578645	2945	2945	2945	2945	0
350	20240318	133000	202578645	2945	2945	2945	2945	23
351	20240318	132900	202510910	2950	2950	2950	2950	0
352	20240318	132800	202510910	2950	2950	2950	2950	0
353	20240318	132700	202510910	2950	2950	2950	2950	0
354	20240318	132600	202510910	2950	2950	2950	2950	0
355	20240318	132500	202510910	2950	2950	2950	2950	0
356	20240318	132400	202510910	2950	2950	2950	2950	0
357	20240318	132300	202510910	2950	2950	2950	2950	36
358	20240318	132200	202404710	2950	2950	2950	2950	6
359	20240318	132100	202387010	2950	2940	2950	2940	707
360	20240318	132000	200301630	2940	2940	2940	2940	0
361	20240318	131900	200301630	2940	2940	2940	2940	223
362	20240318	131800	199646010	2940	2940	2940	2940	0
363	20240318	131700	199646010	2940	2940	2940	2940	300
364	20240318	131600	198764010	2940	2940	2940	2940	3
365	20240318	131500	198755190	2940	2940	2940	2940	1414
366	20240318	131400	194598030	2940	2945	2945	2940	21
367	20240318	131300	194536275	2950	2950	2950	2950	0
368	20240318	131200	194536275	2950	2940	2950	2940	6
369	20240318	131100	194518620	2940	2945	2945	2940	128
370	20240318	131000	194141790	2940	2940	2940	2940	0
371	20240318	130900	194141790	2940	2945	2945	2940	103
372	20240318	130800	193838955	2945	2945	2945	2945	1
373	20240318	130700	193836010	2935	2935	2935	2935	0
374	20240318	130600	193836010	2935	2935	2935	2935	0
375	20240318	130500	193836010	2935	2935	2935	2935	0
376	20240318	130400	193836010	2935	2935	2935	2935	0
377	20240318	130300	193836010	2935	2935	2935	2935	0
378	20240318	130200	193836010	2935	2940	2940	2935	600
379	20240318	130100	192072990	2945	2945	2945	2945	2
380	20240318	130000	192067100	2945	2945	2945	2945	0
381	20240318	125900	192067100	2945	2945	2945	2945	0
382	20240318	125800	192067100	2945	2945	2945	2945	0
383	20240318	125700	192067100	2945	2945	2945	2945	0
384	20240318	125600	192067100	2945	2945	2945	2945	0
385	20240318	125500	192067100	2945	2945	2945	2945	185
386	20240318	125400	191522275	2945	2945	2945	2945	478
387	20240318	125300	190114565	2945	2945	2945	2945	1
388	20240318	125200	190111620	2940	2940	2940	2940	0
389	20240318	125100	190111620	2940	2940	2940	2940	0
390	20240318	125000	190111620	2940	2940	2940	2940	0
391	20240318	124900	190111620	2940	2940	2940	2940	304
392	20240318	124800	189217860	2940	2940	2940	2940	320
393	20240318	124700	188277060	2945	2945	2945	2945	0
394	20240318	124600	188277060	2945	2945	2945	2945	0
395	20240318	124500	188277060	2945	2945	2945	2945	0
396	20240318	124400	188277060	2945	2945	2945	2945	0
397	20240318	124300	188277060	2945	2945	2945	2945	0
398	20240318	124200	188277060	2945	2945	2945	2945	1
399	20240318	124100	188274115	2930	2930	2930	2930	0
400	20240318	124000	188274115	2930	2930	2930	2930	0
401	20240318	123900	188274115	2930	2930	2930	2930	0
402	20240318	123800	188274115	2930	2930	2930	2930	0
403	20240318	123700	188274115	2930	2930	2930	2930	2001
404	20240318	123600	182411185	2930	2935	2935	2930	1500
405	20240318	123500	178009395	2935	2940	2940	2935	867
406	20240318	123400	175463745	2945	2945	2945	2945	1
407	20240318	123300	175460800	2945	2945	2945	2945	0
408	20240318	123200	175460800	2945	2945	2945	2945	1
409	20240318	123100	175457855	2945	2945	2945	2945	0
410	20240318	123000	175457855	2945	2945	2945	2945	10
411	20240318	122900	175428405	2945	2945	2945	2945	0
412	20240318	122800	175428405	2945	2945	2945	2945	0
413	20240318	122700	175428405	2945	2945	2945	2945	0
414	20240318	122600	175428405	2945	2945	2945	2945	0
415	20240318	122500	175428405	2945	2945	2945	2945	49
416	20240318	122400	175284100	2940	2940	2940	2940	0
417	20240318	122300	175284100	2940	2940	2940	2940	254
418	20240318	122200	174537340	2940	2940	2940	2940	5
419	20240318	122100	174522640	2940	2940	2940	2940	5
420	20240318	122000	174507940	2940	2940	2940	2940	7
421	20240318	121900	174487360	2940	2940	2940	2940	1
422	20240318	121800	174484420	2940	2940	2940	2940	6
423	20240318	121700	174466780	2940	2940	2940	2940	27
424	20240318	121600	174387400	2940	2940	2940	2940	1095
425	20240318	121500	171168100	2940	2940	2940	2940	0
426	20240318	121400	171168100	2940	2940	2940	2940	0
427	20240318	121300	171168100	2940	2940	2940	2940	0
428	20240318	121200	171168100	2940	2940	2940	2940	0
429	20240318	121100	171168100	2940	2940	2940	2940	0
430	20240318	121000	171168100	2940	2940	2940	2940	0
431	20240318	120900	171168100	2940	2940	2940	2940	0
432	20240318	120800	171168100	2940	2940	2940	2940	20
433	20240318	120700	171109300	2940	2940	2940	2940	0
434	20240318	120600	171109300	2940	2940	2940	2940	0
435	20240318	120500	171109300	2940	2940	2940	2940	0
436	20240318	120400	171109300	2940	2940	2940	2940	0
437	20240318	120300	171109300	2940	2940	2940	2940	0
438	20240318	120200	171109300	2940	2940	2940	2940	0
439	20240318	120100	171109300	2940	2940	2940	2940	12
440	20240318	120000	171074020	2940	2940	2940	2940	0
441	20240318	115900	171074020	2940	2950	2950	2940	989
442	20240318	115800	168166350	2940	2940	2940	2940	0
443	20240318	115700	168166350	2940	2940	2940	2940	0
444	20240318	115600	168166350	2940	2950	2950	2940	1310
445	20240318	115500	164314300	2950	2950	2950	2950	169
446	20240318	115400	163815750	2945	2945	2945	2945	0
447	20240318	115300	163815750	2945	2945	2945	2945	100
448	20240318	115200	163521250	2945	2945	2945	2945	1
449	20240318	115100	163518305	2945	2945	2945	2945	405
450	20240318	115000	162325580	2945	2950	2950	2945	43
451	20240318	114900	162198940	2950	2950	2950	2950	0
452	20240318	114800	162198940	2950	2950	2950	2950	0
453	20240318	114700	162198940	2950	2950	2950	2950	0
454	20240318	114600	162198940	2950	2950	2950	2950	0
455	20240318	114500	162198940	2950	2950	2950	2950	0
456	20240318	114400	162198940	2950	2950	2950	2950	0
457	20240318	114300	162198940	2950	2950	2950	2950	0
458	20240318	114200	162198940	2950	2950	2950	2950	5
459	20240318	114100	162184190	2950	2950	2950	2950	0
460	20240318	114000	162184190	2950	2950	2950	2950	169
461	20240318	113900	161685640	2950	2950	2950	2950	0
462	20240318	113800	161685640	2950	2950	2950	2950	50
463	20240318	113700	161538140	2955	2955	2955	2955	0
464	20240318	113600	161538140	2955	2955	2955	2955	0
465	20240318	113500	161538140	2955	2955	2955	2955	25
466	20240318	113400	161464265	2955	2950	2955	2950	102
467	20240318	113300	161163355	2940	2940	2940	2940	0
468	20240318	113200	161163355	2940	2940	2940	2940	0
469	20240318	113100	161163355	2940	2940	2940	2940	16
470	20240318	113000	161116315	2940	2940	2940	2940	0
471	20240318	112900	161116315	2940	2940	2940	2940	0
472	20240318	112800	161116315	2940	2940	2940	2940	0
473	20240318	112700	161116315	2940	2940	2940	2940	0
474	20240318	112600	161116315	2940	2940	2940	2940	0
475	20240318	112500	161116315	2940	2940	2940	2940	17
476	20240318	112400	161066335	2940	2940	2940	2940	0
477	20240318	112300	161066335	2940	2945	2945	2940	103
478	20240318	112200	160763500	2945	2945	2945	2945	0
479	20240318	112100	160763500	2945	2945	2945	2945	0
480	20240318	112000	160763500	2945	2945	2945	2945	0
481	20240318	111900	160763500	2945	2945	2945	2945	0
482	20240318	111800	160763500	2945	2945	2945	2945	201
483	20240318	111700	160171555	2950	2950	2950	2950	1
484	20240318	111600	160168605	2940	2940	2940	2940	20
485	20240318	111500	160109805	2955	2955	2955	2955	0
486	20240318	111400	160109805	2955	2955	2955	2955	17
487	20240318	111300	160059570	2955	2955	2955	2955	0
488	20240318	111200	160059570	2955	2955	2955	2955	0
489	20240318	111100	160059570	2955	2955	2955	2955	0
490	20240318	111000	160059570	2955	2955	2955	2955	20
491	20240318	110900	160000470	2955	2955	2955	2955	90
492	20240318	110800	159734520	2955	2955	2955	2955	300
493	20240318	110700	158848020	2955	2955	2955	2955	400
494	20240318	110600	157666020	2955	2955	2955	2955	0
495	20240318	110500	157666020	2955	2955	2955	2955	114
496	20240318	110400	157329150	2955	2935	2955	2935	940
497	20240318	110300	154564270	2935	2935	2935	2935	0
498	20240318	110200	154564270	2935	2935	2935	2935	5
499	20240318	110100	154549595	2935	2935	2935	2935	0
500	20240318	110000	154549595	2935	2935	2935	2935	0
501	20240318	105900	154549595	2935	2935	2935	2935	106
502	20240318	105800	154238485	2940	2940	2940	2940	10
503	20240318	105700	154209085	2940	2935	2940	2935	47
504	20240318	105600	154071130	2945	2945	2945	2945	0
505	20240318	105500	154071130	2945	2935	2945	2935	421
506	20240318	105400	152833435	2935	2935	2935	2935	3
507	20240318	105300	152824630	2935	2930	2935	2930	54
508	20240318	105200	152666160	2930	2930	2930	2930	16
509	20240318	105100	152619280	2930	2930	2930	2930	100
510	20240318	105000	152326280	2925	2925	2925	2925	0
511	20240318	104900	152326280	2925	2930	2930	2925	224
512	20240318	104800	151669965	2930	2930	2930	2930	0
513	20240318	104700	151669965	2930	2935	2935	2930	393
514	20240318	104600	150518425	2935	2935	2935	2935	10
515	20240318	104500	150489075	2935	2935	2935	2935	0
516	20240318	104400	150489075	2935	2935	2935	2935	0
517	20240318	104300	150489075	2935	2935	2935	2935	0
518	20240318	104200	150489075	2935	2935	2935	2935	13
519	20240318	104100	150450920	2935	2935	2935	2935	0
520	20240318	104000	150450920	2935	2935	2940	2930	1565
521	20240318	103900	145865035	2935	2935	2935	2935	72
522	20240318	103800	145653715	2935	2935	2935	2935	0
523	20240318	103700	145653715	2935	2930	2935	2930	84
524	20240318	103600	145407180	2930	2935	2935	2930	1572
525	20240318	103500	140795925	2935	2935	2935	2935	2
526	20240318	103400	140790055	2940	2940	2940	2940	6
527	20240318	103300	140772415	2940	2940	2940	2940	55
528	20240318	103200	140610715	2940	2940	2940	2940	0
529	20240318	103100	140610715	2940	2935	2940	2935	34
530	20240318	103000	140510920	2940	2935	2940	2935	64
531	20240318	102900	140323005	2935	2935	2935	2935	452
532	20240318	102800	138996385	2935	2930	2935	2930	71
533	20240318	102700	138788150	2930	2935	2935	2930	330
534	20240318	102600	137820100	2935	2940	2940	2935	78
535	20240318	102500	137591165	2945	2945	2945	2945	0
536	20240318	102400	137591165	2945	2945	2945	2945	0
537	20240318	102300	137591165	2945	2945	2945	2925	1941
538	20240318	102200	131900040	2945	2945	2945	2945	0
539	20240318	102100	131900040	2945	2945	2945	2945	26
540	20240318	102000	131823470	2945	2950	2950	2940	60
541	20240318	101900	131646750	2950	2935	2950	2935	1039
542	20240318	101800	128596700	2930	2930	2930	2930	0
543	20240318	101700	128596700	2930	2930	2930	2930	0
544	20240318	101600	128596700	2930	2950	2950	2930	17
545	20240318	101500	128546630	2930	2930	2930	2930	211
546	20240318	101400	127928400	2930	2950	2950	2930	501
547	20240318	101300	126460100	2950	2950	2950	2950	10
548	20240318	101200	126430600	2950	2930	2950	2930	335
549	20240318	101100	125443350	2930	2940	2940	2930	1000
550	20240318	101000	122512360	2930	2930	2930	2930	0
551	20240318	100900	122512360	2930	2940	2940	2930	3
552	20240318	100800	122503550	2965	2965	2965	2965	0
553	20240318	100700	122503550	2965	2960	2965	2920	10026
554	20240318	100600	93075620	2965	2965	2965	2965	0
555	20240318	100500	93075620	2965	2965	2965	2965	1
556	20240318	100400	93072655	2965	2965	2965	2965	2
557	20240318	100300	93066725	2965	2965	2965	2965	0
558	20240318	100200	93066725	2965	2960	2965	2960	2
559	20240318	100100	93060800	2960	2960	2965	2960	24
560	20240318	100000	92989670	2960	2960	2960	2960	5
561	20240318	095900	92974870	2960	2965	2965	2960	139
562	20240318	095800	92562760	2965	2965	2965	2965	0
563	20240318	095700	92562760	2965	2965	2965	2965	0
564	20240318	095600	92562760	2965	2965	2965	2965	0
565	20240318	095500	92562760	2965	2965	2965	2965	0
566	20240318	095400	92562760	2965	2965	2965	2965	0
567	20240318	095300	92562760	2965	2960	2965	2960	243
568	20240318	095200	91842715	2960	2960	2960	2960	0
569	20240318	095100	91842715	2960	2960	2960	2960	50
570	20240318	095000	91694715	2965	2965	2965	2965	2
571	20240318	094900	91688785	2955	2955	2955	2955	0
572	20240318	094800	91688785	2955	2965	2965	2955	498
573	20240318	094700	90217065	2960	2960	2960	2960	357
574	20240318	094600	89160345	2970	2960	2970	2960	120
575	20240318	094500	88804545	2955	2955	2955	2955	217
576	20240318	094400	88163310	2955	2955	2955	2955	151
577	20240318	094300	87717105	2955	2955	2955	2955	130
578	20240318	094200	87332955	2955	2955	2955	2955	2
579	20240318	094100	87327045	2950	2955	2955	2950	174
580	20240318	094000	86812905	2955	2955	2955	2955	0
581	20240318	093900	86812905	2955	2955	2955	2955	0
582	20240318	093800	86812905	2955	2955	2955	2955	169
583	20240318	093700	86313510	2955	2955	2955	2955	0
584	20240318	093600	86313510	2955	2955	2955	2955	27
585	20240318	093500	86233725	2955	2955	2955	2955	0
586	20240318	093400	86233725	2955	2955	2955	2955	1
587	20240318	093300	86230770	2955	2950	2955	2950	249
588	20240318	093200	85496055	2955	2955	2955	2955	0
589	20240318	093100	85496055	2955	2955	2955	2955	275
590	20240318	093000	84683430	2955	2950	2955	2950	1321
591	20240318	092900	80784875	2950	2950	2950	2950	257
592	20240318	092800	80026725	2955	2955	2955	2955	1
593	20240318	092700	80023770	2955	2955	2955	2955	10
594	20240318	092600	79994220	2955	2955	2955	2955	0
595	20240318	092500	79994220	2955	2965	2965	2955	113
596	20240318	092400	79659750	2965	2965	2965	2965	2
597	20240318	092300	79653820	2965	2965	2965	2965	5
598	20240318	092200	79638995	2965	2965	2965	2965	10
599	20240318	092100	79609345	2965	2960	2965	2960	569
600	20240318	092000	77922310	2950	2950	2950	2950	81
601	20240318	091900	77683360	2955	2955	2955	2955	9
602	20240318	091800	77656765	2955	2955	2955	2955	21
603	20240318	091700	77594710	2955	2955	2955	2955	0
604	20240318	091600	77594710	2955	2955	2960	2935	2120
605	20240318	091500	71369970	2960	2970	2975	2930	11630
606	20240318	091400	37172200	2970	2970	2970	2970	0
607	20240318	091300	37172200	2970	2970	2970	2970	0
608	20240318	091200	37172200	2970	2970	2970	2970	595
609	20240318	091100	35405050	2970	2970	2970	2970	0
610	20240318	091000	35405050	2970	2970	2970	2970	2
611	20240318	090900	35399110	2960	2985	3000	2935	7173
612	20240318	090800	14184195	3000	2995	3000	2985	720
613	20240318	090700	12034380	2985	3000	3000	2985	345
614	20240318	090600	11003190	3000	2995	3000	2995	50
615	20240318	090500	10853335	3000	3000	3000	3000	13
616	20240318	090400	10814335	2985	2990	2990	2985	800
617	20240318	090300	8422380	3000	3000	3000	3000	353
618	20240318	090200	7363380	3000	3000	3000	3000	1
619	20240318	090100	7360380	2995	2995	2995	2995	334
620	20240318	090000	6360050	2995	2985	2995	2980	2131