KissMeData/081150/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	195200	200138435	2970	2970	2970	2970	1293
3	20240320	195100	200138435	2970	2970	2970	2970	0
4	20240320	195000	200138435	2970	2970	2970	2970	0
5	20240320	194900	200138435	2970	2970	2970	2970	0
6	20240320	194800	200138435	2970	2970	2970	2970	0
7	20240320	194700	200138435	2970	2970	2970	2970	0
8	20240320	194600	200138435	2970	2970	2970	2970	0
9	20240320	194500	200138435	2970	2970	2970	2970	0
10	20240320	194400	200138435	2970	2970	2970	2970	0
11	20240320	194300	200138435	2970	2970	2970	2970	0
12	20240320	194200	200138435	2970	2970	2970	2970	0
13	20240320	194100	200138435	2970	2970	2970	2970	0
14	20240320	194000	200138435	2970	2970	2970	2970	0
15	20240320	193900	200138435	2970	2970	2970	2970	0
16	20240320	193800	200138435	2970	2970	2970	2970	0
17	20240320	193700	200138435	2970	2970	2970	2970	0
18	20240320	193600	200138435	2970	2970	2970	2970	0
19	20240320	193500	200138435	2970	2970	2970	2970	0
20	20240320	193400	200138435	2970	2970	2970	2970	0
21	20240320	193300	200138435	2970	2970	2970	2970	0
22	20240320	193200	200138435	2970	2970	2970	2970	0
23	20240320	193100	200138435	2970	2970	2970	2970	0
24	20240320	193000	200138435	2970	2970	2970	2970	0
25	20240320	192900	200138435	2970	2970	2970	2970	0
26	20240320	192800	200138435	2970	2970	2970	2970	0
27	20240320	192700	200138435	2970	2970	2970	2970	0
28	20240320	192600	200138435	2970	2970	2970	2970	0
29	20240320	192500	200138435	2970	2970	2970	2970	0
30	20240320	192400	200138435	2970	2970	2970	2970	0
31	20240320	192300	200138435	2970	2970	2970	2970	0
32	20240320	192200	200138435	2970	2970	2970	2970	1293
33	20240320	192100	200138435	2970	2970	2970	2970	0
34	20240320	192000	200138435	2970	2970	2970	2970	0
35	20240320	191900	200138435	2970	2970	2970	2970	0
36	20240320	191800	200138435	2970	2970	2970	2970	0
37	20240320	191700	200138435	2970	2970	2970	2970	0
38	20240320	191600	200138435	2970	2970	2970	2970	0
39	20240320	191500	200138435	2970	2970	2970	2970	0
40	20240320	191400	200138435	2970	2970	2970	2970	0
41	20240320	191300	200138435	2970	2970	2970	2970	0
42	20240320	191200	200138435	2970	2970	2970	2970	0
43	20240320	191100	200138435	2970	2970	2970	2970	0
44	20240320	191000	200138435	2970	2970	2970	2970	0
45	20240320	190900	200138435	2970	2970	2970	2970	0
46	20240320	190800	200138435	2970	2970	2970	2970	0
47	20240320	190700	200138435	2970	2970	2970	2970	0
48	20240320	190600	200138435	2970	2970	2970	2970	0
49	20240320	190500	200138435	2970	2970	2970	2970	0
50	20240320	190400	200138435	2970	2970	2970	2970	0
51	20240320	190300	200138435	2970	2970	2970	2970	0
52	20240320	190200	200138435	2970	2970	2970	2970	0
53	20240320	190100	200138435	2970	2970	2970	2970	0
54	20240320	190000	200138435	2970	2970	2970	2970	0
55	20240320	185900	200138435	2970	2970	2970	2970	0
56	20240320	185800	200138435	2970	2970	2970	2970	0
57	20240320	185700	200138435	2970	2970	2970	2970	0
58	20240320	185600	200138435	2970	2970	2970	2970	0
59	20240320	185500	200138435	2970	2970	2970	2970	0
60	20240320	185400	200138435	2970	2970	2970	2970	0
61	20240320	185300	200138435	2970	2970	2970	2970	0
62	20240320	185200	200138435	2970	2970	2970	2970	1293
63	20240320	185100	200138435	2970	2970	2970	2970	0
64	20240320	185000	200138435	2970	2970	2970	2970	0
65	20240320	184900	200138435	2970	2970	2970	2970	0
66	20240320	184800	200138435	2970	2970	2970	2970	0
67	20240320	184700	200138435	2970	2970	2970	2970	0
68	20240320	184600	200138435	2970	2970	2970	2970	0
69	20240320	184500	200138435	2970	2970	2970	2970	0
70	20240320	184400	200138435	2970	2970	2970	2970	0
71	20240320	184300	200138435	2970	2970	2970	2970	0
72	20240320	184200	200138435	2970	2970	2970	2970	0
73	20240320	184100	200138435	2970	2970	2970	2970	0
74	20240320	184000	200138435	2970	2970	2970	2970	0
75	20240320	183900	200138435	2970	2970	2970	2970	0
76	20240320	183800	200138435	2970	2970	2970	2970	0
77	20240320	183700	200138435	2970	2970	2970	2970	0
78	20240320	183600	200138435	2970	2970	2970	2970	0
79	20240320	183500	200138435	2970	2970	2970	2970	0
80	20240320	183400	200138435	2970	2970	2970	2970	0
81	20240320	183300	200138435	2970	2970	2970	2970	0
82	20240320	183200	200138435	2970	2970	2970	2970	0
83	20240320	183100	200138435	2970	2970	2970	2970	0
84	20240320	183000	200138435	2970	2970	2970	2970	0
85	20240320	182900	200138435	2970	2970	2970	2970	0
86	20240320	182800	200138435	2970	2970	2970	2970	0
87	20240320	182700	200138435	2970	2970	2970	2970	0
88	20240320	182600	200138435	2970	2970	2970	2970	0
89	20240320	182500	200138435	2970	2970	2970	2970	0
90	20240320	182400	200138435	2970	2970	2970	2970	0
91	20240320	182300	200138435	2970	2970	2970	2970	0
92	20240320	182200	200138435	2970	2970	2970	2970	1293
93	20240320	182100	200138435	2970	2970	2970	2970	0
94	20240320	182000	200138435	2970	2970	2970	2970	0
95	20240320	181900	200138435	2970	2970	2970	2970	0
96	20240320	181800	200138435	2970	2970	2970	2970	0
97	20240320	181700	200138435	2970	2970	2970	2970	0
98	20240320	181600	200138435	2970	2970	2970	2970	0
99	20240320	181500	200138435	2970	2970	2970	2970	0
100	20240320	181400	200138435	2970	2970	2970	2970	0
101	20240320	181300	200138435	2970	2970	2970	2970	0
102	20240320	181200	200138435	2970	2970	2970	2970	0
103	20240320	181100	200138435	2970	2970	2970	2970	0
104	20240320	181000	200138435	2970	2970	2970	2970	0
105	20240320	180900	200138435	2970	2970	2970	2970	0
106	20240320	180800	200138435	2970	2970	2970	2970	0
107	20240320	180700	200138435	2970	2970	2970	2970	0
108	20240320	180600	200138435	2970	2970	2970	2970	0
109	20240320	180500	200138435	2970	2970	2970	2970	0
110	20240320	180400	200138435	2970	2970	2970	2970	0
111	20240320	180300	200138435	2970	2970	2970	2970	0
112	20240320	180200	200138435	2970	2970	2970	2970	0
113	20240320	180100	200138435	2970	2970	2970	2970	0
114	20240320	180000	200138435	2970	2970	2970	2970	0
115	20240320	175900	200138435	2970	2970	2970	2970	0
116	20240320	175800	200138435	2970	2970	2970	2970	0
117	20240320	175700	200138435	2970	2970	2970	2970	0
118	20240320	175600	200138435	2970	2970	2970	2970	0
119	20240320	175500	200138435	2970	2970	2970	2970	0
120	20240320	175400	200138435	2970	2970	2970	2970	0
121	20240320	175300	200138435	2970	2970	2970	2970	0
122	20240320	175200	200138435	2970	2970	2970	2970	1293
123	20240320	175100	200138435	2970	2970	2970	2970	0
124	20240320	175000	200138435	2970	2970	2970	2970	0
125	20240320	174900	200138435	2970	2970	2970	2970	0
126	20240320	174800	200138435	2970	2970	2970	2970	0
127	20240320	174700	200138435	2970	2970	2970	2970	0
128	20240320	174600	200138435	2970	2970	2970	2970	0
129	20240320	174500	200138435	2970	2970	2970	2970	0
130	20240320	174400	200138435	2970	2970	2970	2970	0
131	20240320	174300	200138435	2970	2970	2970	2970	0
132	20240320	174200	200138435	2970	2970	2970	2970	0
133	20240320	174100	200138435	2970	2970	2970	2970	0
134	20240320	174000	200138435	2970	2970	2970	2970	0
135	20240320	173900	200138435	2970	2970	2970	2970	0
136	20240320	173800	200138435	2970	2970	2970	2970	0
137	20240320	173700	200138435	2970	2970	2970	2970	0
138	20240320	173600	200138435	2970	2970	2970	2970	0
139	20240320	173500	200138435	2970	2970	2970	2970	0
140	20240320	173400	200138435	2970	2970	2970	2970	0
141	20240320	173300	200138435	2970	2970	2970	2970	0
142	20240320	173200	200138435	2970	2970	2970	2970	0
143	20240320	173100	200138435	2970	2970	2970	2970	0
144	20240320	173000	200138435	2970	2970	2970	2970	0
145	20240320	172900	200138435	2970	2970	2970	2970	0
146	20240320	172800	200138435	2970	2970	2970	2970	0
147	20240320	172700	200138435	2970	2970	2970	2970	0
148	20240320	172600	200138435	2970	2970	2970	2970	0
149	20240320	172500	200138435	2970	2970	2970	2970	0
150	20240320	172400	200138435	2970	2970	2970	2970	0
151	20240320	172300	200138435	2970	2970	2970	2970	0
152	20240320	172200	200138435	2970	2970	2970	2970	1293
153	20240320	172100	200138435	2970	2970	2970	2970	0
154	20240320	172000	200138435	2970	2970	2970	2970	0
155	20240320	171900	200138435	2970	2970	2970	2970	0
156	20240320	171800	200138435	2970	2970	2970	2970	0
157	20240320	171700	200138435	2970	2970	2970	2970	0
158	20240320	171600	200138435	2970	2970	2970	2970	0
159	20240320	171500	200138435	2970	2970	2970	2970	0
160	20240320	171400	200138435	2970	2970	2970	2970	0
161	20240320	171300	200138435	2970	2970	2970	2970	0
162	20240320	171200	200138435	2970	2970	2970	2970	0
163	20240320	171100	200138435	2970	2970	2970	2970	0
164	20240320	171000	200138435	2970	2970	2970	2970	0
165	20240320	170900	200138435	2970	2970	2970	2970	0
166	20240320	170800	200138435	2970	2970	2970	2970	0
167	20240320	170700	200138435	2970	2970	2970	2970	0
168	20240320	170600	200138435	2970	2970	2970	2970	0
169	20240320	170500	200138435	2970	2970	2970	2970	0
170	20240320	170400	200138435	2970	2970	2970	2970	0
171	20240320	170300	200138435	2970	2970	2970	2970	0
172	20240320	170200	200138435	2970	2970	2970	2970	0
173	20240320	170100	200138435	2970	2970	2970	2970	0
174	20240320	170000	200138435	2970	2970	2970	2970	0
175	20240320	165900	200138435	2970	2970	2970	2970	0
176	20240320	165800	200138435	2970	2970	2970	2970	0
177	20240320	165700	200138435	2970	2970	2970	2970	0
178	20240320	165600	200138435	2970	2970	2970	2970	0
179	20240320	165500	200138435	2970	2970	2970	2970	0
180	20240320	165400	200138435	2970	2970	2970	2970	0
181	20240320	165300	200138435	2970	2970	2970	2970	0
182	20240320	165200	200138435	2970	2970	2970	2970	1293
183	20240320	165100	200138435	2970	2970	2970	2970	0
184	20240320	165000	200138435	2970	2970	2970	2970	0
185	20240320	164900	200138435	2970	2970	2970	2970	0
186	20240320	164800	200138435	2970	2970	2970	2970	0
187	20240320	164700	200138435	2970	2970	2970	2970	0
188	20240320	164600	200138435	2970	2970	2970	2970	0
189	20240320	164500	200138435	2970	2970	2970	2970	0
190	20240320	164400	200138435	2970	2970	2970	2970	0
191	20240320	164300	200138435	2970	2970	2970	2970	0
192	20240320	164200	200138435	2970	2970	2970	2970	0
193	20240320	164100	200138435	2970	2970	2970	2970	0
194	20240320	164000	200138435	2970	2970	2970	2970	0
195	20240320	163900	200138435	2970	2970	2970	2970	0
196	20240320	163800	200138435	2970	2970	2970	2970	0
197	20240320	163700	200138435	2970	2970	2970	2970	0
198	20240320	163600	200138435	2970	2970	2970	2970	0
199	20240320	163500	200138435	2970	2970	2970	2970	0
200	20240320	163400	200138435	2970	2970	2970	2970	0
201	20240320	163300	200138435	2970	2970	2970	2970	0
202	20240320	163200	200138435	2970	2970	2970	2970	0
203	20240320	163100	200138435	2970	2970	2970	2970	0
204	20240320	163000	200138435	2970	2970	2970	2970	0
205	20240320	162900	200138435	2970	2970	2970	2970	0
206	20240320	162800	200138435	2970	2970	2970	2970	0
207	20240320	162700	200138435	2970	2970	2970	2970	0
208	20240320	162600	200138435	2970	2970	2970	2970	0
209	20240320	162500	200138435	2970	2970	2970	2970	0
210	20240320	162400	200138435	2970	2970	2970	2970	0
211	20240320	162300	200138435	2970	2970	2970	2970	0
212	20240320	162200	200138435	2970	2970	2970	2970	1293
213	20240320	162100	200138435	2970	2970	2970	2970	0
214	20240320	162000	200138435	2970	2970	2970	2970	0
215	20240320	161900	200138435	2970	2970	2970	2970	0
216	20240320	161800	200138435	2970	2970	2970	2970	0
217	20240320	161700	200138435	2970	2970	2970	2970	0
218	20240320	161600	200138435	2970	2970	2970	2970	0
219	20240320	161500	200138435	2970	2970	2970	2970	0
220	20240320	161400	200138435	2970	2970	2970	2970	0
221	20240320	161300	200138435	2970	2970	2970	2970	0
222	20240320	161200	200138435	2970	2970	2970	2970	0
223	20240320	161100	200138435	2970	2970	2970	2970	0
224	20240320	161000	200138435	2970	2970	2970	2970	0
225	20240320	160900	200138435	2970	2970	2970	2970	0
226	20240320	160800	200138435	2970	2970	2970	2970	0
227	20240320	160700	200138435	2970	2970	2970	2970	0
228	20240320	160600	200138435	2970	2970	2970	2970	0
229	20240320	160500	200138435	2970	2970	2970	2970	0
230	20240320	160400	200138435	2970	2970	2970	2970	0
231	20240320	160300	200138435	2970	2970	2970	2970	0
232	20240320	160200	200138435	2970	2970	2970	2970	0
233	20240320	160100	200138435	2970	2970	2970	2970	0
234	20240320	160000	200138435	2970	2970	2970	2970	0
235	20240320	155900	200138435	2970	2970	2970	2970	0
236	20240320	155800	200138435	2970	2970	2970	2970	0
237	20240320	155700	200138435	2970	2970	2970	2970	0
238	20240320	155600	200138435	2970	2970	2970	2970	0
239	20240320	155500	200138435	2970	2970	2970	2970	0
240	20240320	155400	200138435	2970	2970	2970	2970	0
241	20240320	155300	200138435	2970	2970	2970	2970	0
242	20240320	155200	200138435	2970	2970	2970	2970	1293
243	20240320	155100	200138435	2970	2970	2970	2970	0
244	20240320	155000	200138435	2970	2970	2970	2970	0
245	20240320	154900	200138435	2970	2970	2970	2970	0
246	20240320	154800	200138435	2970	2970	2970	2970	0
247	20240320	154700	200138435	2970	2970	2970	2970	0
248	20240320	154600	200138435	2970	2970	2970	2970	0
249	20240320	154500	200138435	2970	2970	2970	2970	0
250	20240320	154400	200138435	2970	2970	2970	2970	0
251	20240320	154300	200138435	2970	2970	2970	2970	0
252	20240320	154200	200138435	2970	2970	2970	2970	0
253	20240320	154100	200138435	2970	2970	2970	2970	0
254	20240320	154000	200138435	2970	2970	2970	2970	0
255	20240320	153900	200138435	2970	2970	2970	2970	0
256	20240320	153800	200138435	2970	2970	2970	2970	0
257	20240320	153700	200138435	2970	2970	2970	2970	0
258	20240320	153600	200138435	2970	2970	2970	2970	0
259	20240320	153500	200138435	2970	2970	2970	2970	0
260	20240320	153400	200138435	2970	2970	2970	2970	0
261	20240320	153300	200138435	2970	2970	2970	2970	0
262	20240320	153200	200138435	2970	2970	2970	2970	0
263	20240320	153100	200138435	2970	2970	2970	2970	0
264	20240320	153000	200138435	2970	2970	2970	2970	1293
265	20240320	152900	196298225	2970	2970	2970	2970	0
266	20240320	152800	196298225	2970	2970	2970	2970	0
267	20240320	152700	196298225	2970	2970	2970	2970	0
268	20240320	152600	196298225	2970	2970	2970	2970	0
269	20240320	152500	196298225	2970	2970	2970	2970	0
270	20240320	152400	196298225	2970	2970	2970	2970	0
271	20240320	152300	196298225	2970	2970	2970	2970	0
272	20240320	152200	196298225	2970	2970	2970	2970	0
273	20240320	152100	196298225	2970	2970	2970	2970	0
274	20240320	152000	196298225	2970	2970	2970	2970	0
275	20240320	151900	196298225	2970	2970	2975	2970	215
276	20240320	151800	195659470	2975	2970	2975	2970	16
277	20240320	151700	195611945	2970	2970	2970	2970	1013
278	20240320	151600	192603335	2970	2970	2970	2970	180
279	20240320	151500	192068735	2970	2970	2970	2970	360
280	20240320	151400	190999535	2965	2965	2965	2965	500
281	20240320	151300	189517035	2975	2975	2975	2975	0
282	20240320	151200	189517035	2975	2975	2975	2975	0
283	20240320	151100	189517035	2975	2975	2975	2975	0
284	20240320	151000	189517035	2975	2970	2975	2970	191
285	20240320	150900	188949735	2970	2970	2970	2970	2
286	20240320	150800	188943795	2965	2965	2965	2965	10
287	20240320	150700	188914145	2970	2970	2970	2970	62
288	20240320	150600	188730005	2970	2970	2970	2970	31
289	20240320	150500	188637935	2970	2970	2970	2970	0
290	20240320	150400	188637935	2970	2970	2970	2970	0
291	20240320	150300	188637935	2970	2965	2970	2965	378
292	20240320	150200	187516780	2965	2965	2965	2965	0
293	20240320	150100	187516780	2965	2965	2965	2965	0
294	20240320	150000	187516780	2965	2965	2965	2965	0
295	20240320	145900	187516780	2965	2965	2965	2965	1
296	20240320	145800	187513815	2975	2975	2975	2975	0
297	20240320	145700	187513815	2975	2975	2975	2975	0
298	20240320	145600	187513815	2975	2975	2975	2975	0
299	20240320	145500	187513815	2975	2975	2975	2975	0
300	20240320	145400	187513815	2975	2975	2975	2975	0
301	20240320	145300	187513815	2975	2975	2975	2975	0
302	20240320	145200	187513815	2975	2975	2975	2975	0
303	20240320	145100	187513815	2975	2975	2975	2975	0
304	20240320	145000	187513815	2975	2975	2975	2975	0
305	20240320	144900	187513815	2975	2970	2975	2970	272
306	20240320	144800	186704745	2970	2965	2970	2965	3319
307	20240320	144700	176861410	2970	2970	2970	2970	53
308	20240320	144600	176704000	2970	2970	2970	2970	0
309	20240320	144500	176704000	2970	2970	2970	2970	107
310	20240320	144400	176386210	2970	2970	2970	2970	229
311	20240320	144300	175706080	2965	2965	2965	2965	3500
312	20240320	144200	165328580	2965	2965	2965	2965	7
313	20240320	144100	165307825	2970	2970	2970	2970	100
314	20240320	144000	165010825	2965	2965	2965	2965	0
315	20240320	143900	165010825	2965	2965	2965	2965	1
316	20240320	143800	165007860	2970	2970	2970	2970	0
317	20240320	143700	165007860	2970	2970	2970	2970	1
318	20240320	143600	165004890	2970	2970	2970	2970	28
319	20240320	143500	164921730	2970	2970	2970	2970	428
320	20240320	143400	163650570	2970	2965	2970	2965	122
321	20240320	143300	163288340	2965	2965	2965	2965	23
322	20240320	143200	163220145	2970	2970	2970	2970	0
323	20240320	143100	163220145	2970	2970	2970	2970	77
324	20240320	143000	162991455	2970	2970	2970	2970	271
325	20240320	142900	162186585	2970	2970	2970	2970	300
326	20240320	142800	161295585	2975	2970	2975	2970	158
327	20240320	142700	160826320	2970	2970	2970	2970	0
328	20240320	142600	160826320	2970	2970	2970	2970	0
329	20240320	142500	160826320	2970	2970	2970	2970	10
330	20240320	142400	160796620	2965	2965	2965	2965	0
331	20240320	142300	160796620	2965	2965	2965	2965	0
332	20240320	142200	160796620	2965	2965	2965	2965	0
333	20240320	142100	160796620	2965	2965	2965	2965	0
334	20240320	142000	160796620	2965	2970	2970	2965	15
335	20240320	141900	160752130	2970	2970	2970	2970	60
336	20240320	141800	160573930	2970	2970	2970	2970	0
337	20240320	141700	160573930	2970	2970	2970	2970	193
338	20240320	141600	160000720	2975	2975	2975	2975	10
339	20240320	141500	159970970	2970	2970	2970	2970	1610
340	20240320	141400	155189270	2975	2975	2975	2975	10
341	20240320	141300	155159520	2970	2970	2970	2970	19
342	20240320	141200	155103090	2970	2970	2970	2970	0
343	20240320	141100	155103090	2970	2970	2970	2970	100
344	20240320	141000	154806090	2970	2970	2970	2970	160
345	20240320	140900	154330890	2970	2970	2970	2970	0
346	20240320	140800	154330890	2970	2970	2970	2970	14
347	20240320	140700	154289310	2965	2965	2965	2965	100
348	20240320	140600	153992810	2975	2975	2975	2975	6
349	20240320	140500	153974960	2965	2965	2965	2965	60
350	20240320	140400	153797060	2975	2975	2975	2975	0
351	20240320	140300	153797060	2975	2975	2975	2975	72
352	20240320	140200	153582860	2975	2975	2975	2975	0
353	20240320	140100	153582860	2975	2975	2975	2975	28
354	20240320	140000	153499560	2965	2965	2965	2965	0
355	20240320	135900	153499560	2965	2965	2965	2965	0
356	20240320	135800	153499560	2965	2970	2970	2965	6070
357	20240320	135700	135497145	2975	2975	2975	2975	0
358	20240320	135600	135497145	2975	2975	2975	2975	0
359	20240320	135500	135497145	2975	2975	2975	2975	0
360	20240320	135400	135497145	2975	2975	2975	2975	0
361	20240320	135300	135497145	2975	2975	2975	2975	0
362	20240320	135200	135497145	2975	2975	2975	2975	0
363	20240320	135100	135497145	2975	2975	2975	2975	0
364	20240320	135000	135497145	2975	2975	2975	2975	0
365	20240320	134900	135497145	2975	2975	2975	2975	0
366	20240320	134800	135497145	2975	2975	2975	2975	0
367	20240320	134700	135497145	2975	2975	2975	2975	0
368	20240320	134600	135497145	2975	2975	2975	2975	0
369	20240320	134500	135497145	2975	2975	2975	2975	100
370	20240320	134400	135199645	2970	2975	2975	2970	118
371	20240320	134300	134848685	2970	2970	2970	2970	0
372	20240320	134200	134848685	2970	2970	2970	2970	0
373	20240320	134100	134848685	2970	2970	2970	2970	0
374	20240320	134000	134848685	2970	2970	2970	2970	401
375	20240320	133900	133657715	2970	2970	2970	2970	0
376	20240320	133800	133657715	2970	2970	2970	2970	0
377	20240320	133700	133657715	2970	2970	2970	2970	0
378	20240320	133600	133657715	2970	2970	2970	2970	0
379	20240320	133500	133657715	2970	2970	2970	2970	0
380	20240320	133400	133657715	2970	2970	2970	2970	0
381	20240320	133300	133657715	2970	2970	2970	2970	0
382	20240320	133200	133657715	2970	2970	2970	2970	0
383	20240320	133100	133657715	2970	2970	2970	2970	5
384	20240320	133000	133642865	2970	2975	2975	2970	1000
385	20240320	132900	130672810	2980	2980	2980	2980	27
386	20240320	132800	130592350	2985	2985	2985	2985	0
387	20240320	132700	130592350	2985	2985	2985	2985	0
388	20240320	132600	130592350	2985	2985	2985	2985	0
389	20240320	132500	130592350	2985	2985	2985	2985	0
390	20240320	132400	130592350	2985	2985	2985	2985	0
391	20240320	132300	130592350	2985	2985	2985	2985	0
392	20240320	132200	130592350	2985	2985	2985	2985	11
393	20240320	132100	130559515	2965	2970	2970	2965	3161
394	20240320	132000	121185645	2990	2990	2990	2990	0
395	20240320	131900	121185645	2990	2980	2990	2980	3161
396	20240320	131800	111740815	2975	2975	2975	2975	9
397	20240320	131700	111714040	2980	2980	2980	2980	0
398	20240320	131600	111714040	2980	2980	2980	2980	0
399	20240320	131500	111714040	2980	2975	2980	2975	302
400	20240320	131400	110814090	2980	2980	2980	2980	5
401	20240320	131300	110799190	2980	2980	2980	2980	0
402	20240320	131200	110799190	2980	2980	2980	2980	0
403	20240320	131100	110799190	2980	2980	2980	2980	0
404	20240320	131000	110799190	2980	2980	2980	2980	0
405	20240320	130900	110799190	2980	2980	2980	2980	0
406	20240320	130800	110799190	2980	2980	2980	2980	0
407	20240320	130700	110799190	2980	2980	2980	2980	0
408	20240320	130600	110799190	2980	2980	2980	2980	0
409	20240320	130500	110799190	2980	2980	2980	2980	10
410	20240320	130400	110769390	2980	2970	2980	2970	66
411	20240320	130300	110572790	2970	2970	2970	2970	1001
412	20240320	130200	107599820	2970	2970	2970	2970	0
413	20240320	130100	107599820	2970	2970	2970	2970	51
414	20240320	130000	107448350	2970	2970	2970	2970	32
415	20240320	125900	107353310	2970	2970	2970	2970	1
416	20240320	125800	107350340	2965	2965	2965	2965	2
417	20240320	125700	107344410	2970	2970	2970	2970	971
418	20240320	125600	104460540	2970	2970	2970	2970	0
419	20240320	125500	104460540	2970	2970	2970	2970	0
420	20240320	125400	104460540	2970	2970	2970	2970	3
421	20240320	125300	104451630	2970	2975	2975	2970	29
422	20240320	125200	104365360	2975	2975	2975	2975	0
423	20240320	125100	104365360	2975	2975	2975	2975	72
424	20240320	125000	104151160	2975	2975	2975	2975	0
425	20240320	124900	104151160	2975	2975	2975	2975	0
426	20240320	124800	104151160	2975	2975	2975	2975	6
427	20240320	124700	104133310	2975	2975	2975	2975	0
428	20240320	124600	104133310	2975	2975	2975	2975	0
429	20240320	124500	104133310	2975	2975	2975	2975	29
430	20240320	124400	104047035	2975	2975	2975	2975	0
431	20240320	124300	104047035	2975	2975	2975	2975	121
432	20240320	124200	103687060	2970	2975	2975	2970	514
433	20240320	124100	102159850	2980	2980	2980	2980	0
434	20240320	124000	102159850	2980	2980	2980	2980	3
435	20240320	123900	102150910	2980	2980	2980	2980	1
436	20240320	123800	102147930	2980	2980	2980	2980	8
437	20240320	123700	102124090	2985	2985	2985	2985	1
438	20240320	123600	102121105	2990	2990	2990	2990	17
439	20240320	123500	102070275	2990	2990	2990	2990	9
440	20240320	123400	102043365	2990	2990	2990	2990	0
441	20240320	123300	102043365	2990	2985	2990	2985	301
442	20240320	123200	101144875	2980	2980	2980	2980	17
443	20240320	123100	101094215	2975	2975	2975	2975	489
444	20240320	123000	99639440	2975	2975	2975	2975	0
445	20240320	122900	99639440	2975	2975	2975	2975	0
446	20240320	122800	99639440	2975	2975	2975	2975	0
447	20240320	122700	99639440	2975	2975	2975	2975	10
448	20240320	122600	99609690	2975	2975	2975	2975	10
449	20240320	122500	99579940	2975	2975	2975	2975	0
450	20240320	122400	99579940	2975	2975	2975	2975	0
451	20240320	122300	99579940	2975	2975	2975	2975	0
452	20240320	122200	99579940	2975	2975	2975	2975	0
453	20240320	122100	99579940	2975	2975	2975	2975	1
454	20240320	122000	99576965	2975	2975	2975	2975	0
455	20240320	121900	99576965	2975	2975	2975	2975	0
456	20240320	121800	99576965	2975	2975	2975	2975	0
457	20240320	121700	99576965	2975	2975	2975	2975	0
458	20240320	121600	99576965	2975	2975	2975	2975	0
459	20240320	121500	99576965	2975	2975	2975	2975	0
460	20240320	121400	99576965	2975	2975	2975	2975	0
461	20240320	121300	99576965	2975	2975	2975	2975	11
462	20240320	121200	99544240	2970	2970	2970	2970	0
463	20240320	121100	99544240	2970	2970	2970	2970	354
464	20240320	121000	98492860	2970	2970	2970	2970	0
465	20240320	120900	98492860	2970	2970	2970	2970	0
466	20240320	120800	98492860	2970	2975	2975	2970	20
467	20240320	120700	98433410	2975	2975	2975	2975	0
468	20240320	120600	98433410	2975	2975	2975	2975	0
469	20240320	120500	98433410	2975	2975	2975	2975	0
470	20240320	120400	98433410	2975	2975	2975	2975	0
471	20240320	120300	98433410	2975	2975	2975	2975	2
472	20240320	120200	98427460	2975	2975	2975	2975	0
473	20240320	120100	98427460	2975	2975	2975	2975	0
474	20240320	120000	98427460	2975	2975	2975	2975	0
475	20240320	115900	98427460	2975	2975	2975	2975	168
476	20240320	115800	97927660	2970	2970	2970	2970	500
477	20240320	115700	96442660	2970	2970	2970	2970	0
478	20240320	115600	96442660	2970	2970	2970	2970	0
479	20240320	115500	96442660	2970	2970	2970	2970	0
480	20240320	115400	96442660	2970	2970	2970	2970	0
481	20240320	115300	96442660	2970	2970	2970	2970	200
482	20240320	115200	95848660	2970	2970	2970	2970	0
483	20240320	115100	95848660	2970	2970	2970	2970	0
484	20240320	115000	95848660	2970	2970	2970	2970	7
485	20240320	114900	95827870	2970	2970	2970	2970	120
486	20240320	114800	95471470	2970	2970	2970	2970	149
487	20240320	114700	95028940	2970	2970	2970	2970	10
488	20240320	114600	94999240	2970	2970	2970	2970	610
489	20240320	114500	93187540	2970	2970	2970	2970	111
490	20240320	114400	92857870	2970	2970	2970	2970	120
491	20240320	114300	92501470	2970	2970	2970	2970	20
492	20240320	114200	92442070	2970	2970	2970	2970	0
493	20240320	114100	92442070	2970	2970	2970	2970	0
494	20240320	114000	92442070	2970	2970	2970	2970	0
495	20240320	113900	92442070	2970	2970	2970	2970	0
496	20240320	113800	92442070	2970	2970	2970	2970	280
497	20240320	113700	91610470	2970	2970	2970	2970	0
498	20240320	113600	91610470	2970	2970	2970	2970	0
499	20240320	113500	91610470	2970	2970	2970	2970	1
500	20240320	113400	91607500	2970	2970	2970	2970	1
501	20240320	113300	91604530	2970	2970	2970	2970	0
502	20240320	113200	91604530	2970	2970	2970	2970	0
503	20240320	113100	91604530	2970	2970	2970	2970	0
504	20240320	113000	91604530	2970	2970	2970	2970	0
505	20240320	112900	91604530	2970	2970	2970	2970	713
506	20240320	112800	89486920	2970	2970	2970	2970	0
507	20240320	112700	89486920	2970	2970	2970	2970	100
508	20240320	112600	89189920	2975	2975	2975	2975	0
509	20240320	112500	89189920	2975	2975	2975	2975	0
510	20240320	112400	89189920	2975	2975	2975	2975	0
511	20240320	112300	89189920	2975	2975	2975	2975	0
512	20240320	112200	89189920	2975	2975	2975	2975	0
513	20240320	112100	89189920	2975	2975	2975	2975	0
514	20240320	112000	89189920	2975	2975	2975	2975	0
515	20240320	111900	89189920	2975	2975	2975	2975	0
516	20240320	111800	89189920	2975	2975	2975	2975	30
517	20240320	111700	89100670	2970	2970	2970	2970	0
518	20240320	111600	89100670	2970	2970	2970	2970	2000
519	20240320	111500	83160670	2975	2975	2975	2975	0
520	20240320	111400	83160670	2975	2975	2975	2975	0
521	20240320	111300	83160670	2975	2975	2975	2975	0
522	20240320	111200	83160670	2975	2975	2975	2975	0
523	20240320	111100	83160670	2975	2975	2975	2975	0
524	20240320	111000	83160670	2975	2975	2975	2975	0
525	20240320	110900	83160670	2975	2975	2975	2975	0
526	20240320	110800	83160670	2975	2975	2975	2975	0
527	20240320	110700	83160670	2975	2975	2975	2975	0
528	20240320	110600	83160670	2975	2975	2975	2975	0
529	20240320	110500	83160670	2975	2975	2975	2975	250
530	20240320	110400	82416920	2975	2975	2975	2975	0
531	20240320	110300	82416920	2975	2975	2975	2975	1000
532	20240320	110200	79441920	2975	2975	2975	2975	0
533	20240320	110100	79441920	2975	2975	2975	2975	0
534	20240320	110000	79441920	2975	2975	2975	2975	10
535	20240320	105900	79412170	2975	2975	2975	2975	0
536	20240320	105800	79412170	2975	2975	2975	2975	100
537	20240320	105700	79114670	2975	2975	2975	2975	0
538	20240320	105600	79114670	2975	2975	2975	2975	14
539	20240320	105500	79073020	2970	2970	2970	2970	0
540	20240320	105400	79073020	2970	2970	2970	2970	0
541	20240320	105300	79073020	2970	2970	2970	2970	0
542	20240320	105200	79073020	2970	2970	2970	2970	0
543	20240320	105100	79073020	2970	2970	2970	2970	0
544	20240320	105000	79073020	2970	2970	2970	2970	733
545	20240320	104900	76896010	2975	2975	2975	2975	0
546	20240320	104800	76896010	2975	2975	2975	2975	0
547	20240320	104700	76896010	2975	2975	2975	2975	0
548	20240320	104600	76896010	2975	2975	2975	2975	0
549	20240320	104500	76896010	2975	2975	2975	2975	0
550	20240320	104400	76896010	2975	2975	2975	2975	115
551	20240320	104300	76553885	2975	2975	2975	2975	90
552	20240320	104200	76286135	2975	2975	2975	2975	30
553	20240320	104100	76196885	2980	2980	2980	2980	0
554	20240320	104000	76196885	2980	2980	2980	2980	0
555	20240320	103900	76196885	2980	2980	2980	2980	1
556	20240320	103800	76193905	2980	2980	2980	2980	1
557	20240320	103700	76190925	2980	2980	2980	2980	0
558	20240320	103600	76190925	2980	2980	2980	2980	40
559	20240320	103500	76071725	2980	2980	2980	2980	20
560	20240320	103400	76012125	2980	2980	2980	2980	0
561	20240320	103300	76012125	2980	2980	2980	2980	16
562	20240320	103200	75964445	2980	2980	2980	2980	2000
563	20240320	103100	70004445	2975	2975	2975	2975	176
564	20240320	103000	69480845	2975	2975	2975	2975	0
565	20240320	102900	69480845	2975	2975	2975	2975	184
566	20240320	102800	68933445	2980	2980	2980	2980	144
567	20240320	102700	68504325	2980	2980	2980	2980	0
568	20240320	102600	68504325	2980	2980	2980	2980	466
569	20240320	102500	67115645	2980	2980	2980	2980	2827
570	20240320	102400	58691185	2975	2975	2975	2975	2108
571	20240320	102300	52419885	2970	2970	2970	2970	0
572	20240320	102200	52419885	2970	2970	2970	2970	300
573	20240320	102100	51528885	2970	2970	2970	2970	0
574	20240320	102000	51528885	2970	2970	2970	2970	499
575	20240320	101900	50046855	2975	2975	2975	2975	1
576	20240320	101800	50043880	2970	2970	2970	2970	0
577	20240320	101700	50043880	2970	2970	2970	2970	30
578	20240320	101600	49954780	2970	2970	2970	2970	0
579	20240320	101500	49954780	2970	2970	2970	2970	500
580	20240320	101400	48469780	2970	2970	2970	2970	0
581	20240320	101300	48469780	2970	2970	2970	2970	0
582	20240320	101200	48469780	2970	2970	2970	2970	0
583	20240320	101100	48469780	2970	2970	2970	2970	335
584	20240320	101000	47474830	2985	2980	2985	2980	237
585	20240320	100900	46768560	2980	2980	2980	2980	0
586	20240320	100800	46768560	2980	2980	2980	2980	0
587	20240320	100700	46768560	2980	2980	2980	2980	860
588	20240320	100600	44205760	2980	2980	2980	2980	0
589	20240320	100500	44205760	2980	2980	2980	2980	100
590	20240320	100400	43907760	2975	2975	2975	2975	0
591	20240320	100300	43907760	2975	2975	2975	2975	165
592	20240320	100200	43416885	2975	2975	2975	2975	0
593	20240320	100100	43416885	2975	2975	2975	2975	0
594	20240320	100000	43416885	2975	2975	2975	2975	0
595	20240320	095900	43416885	2975	2975	2975	2975	140
596	20240320	095800	43000385	2975	2975	2975	2975	2
597	20240320	095700	42994435	2975	2975	2975	2975	0
598	20240320	095600	42994435	2975	2975	2975	2975	1
599	20240320	095500	42991460	2970	2970	2970	2970	89
600	20240320	095400	42727130	2970	2975	2975	2970	30
601	20240320	095300	42638010	2970	2970	2970	2970	246
602	20240320	095200	41907390	2970	2970	2970	2970	0
603	20240320	095100	41907390	2970	2970	2970	2970	0
604	20240320	095000	41907390	2970	2970	2970	2970	0
605	20240320	094900	41907390	2970	2970	2970	2970	0
606	20240320	094800	41907390	2970	2965	2970	2965	365
607	20240320	094700	40823915	2965	2965	2965	2965	0
608	20240320	094600	40823915	2965	2965	2965	2965	0
609	20240320	094500	40823915	2965	2970	2970	2965	6850
610	20240320	094400	20512585	2970	2970	2970	2970	50
611	20240320	094300	20364085	2975	2975	2975	2975	1
612	20240320	094200	20361110	2975	2975	2975	2975	100
613	20240320	094100	20063610	2970	2970	2970	2970	100
614	20240320	094000	19766610	2975	2975	2975	2975	30
615	20240320	093900	19677360	2975	2975	2975	2975	20
616	20240320	093800	19617860	2975	2975	2975	2975	2
617	20240320	093700	19611910	2975	2975	2975	2975	0
618	20240320	093600	19611910	2975	2975	2975	2975	25
619	20240320	093500	19537535	2975	2975	2975	2975	7
620	20240320	093400	19516710	2975	2975	2975	2975	2
621	20240320	093300	19510760	2975	2975	2975	2975	0
622	20240320	093200	19510760	2975	2975	2975	2975	11
623	20240320	093100	19478035	2975	2975	2975	2975	500
624	20240320	093000	17990535	2975	2975	2975	2975	12
625	20240320	092900	17954835	2965	2965	2965	2965	0
626	20240320	092800	17954835	2965	2965	2965	2965	0
627	20240320	092700	17954835	2965	2970	2970	2965	85
628	20240320	092600	17702760	2970	2970	2970	2970	30
629	20240320	092500	17613660	2970	2970	2970	2970	50
630	20240320	092400	17465160	2970	2970	2970	2970	1920
631	20240320	092300	11762760	2975	2975	2975	2975	0
632	20240320	092200	11762760	2975	2975	2975	2975	7
633	20240320	092100	11741935	2975	2980	2980	2975	183
634	20240320	092000	11197500	2985	2985	2985	2985	0
635	20240320	091900	11197500	2985	2985	2985	2985	0
636	20240320	091800	11197500	2985	2985	2985	2985	0
637	20240320	091700	11197500	2985	2985	2985	2985	0
638	20240320	091600	11197500	2985	2980	2985	2975	557
639	20240320	091500	9540040	2985	2985	2985	2985	3
640	20240320	091400	9531085	2985	2985	2985	2985	1
641	20240320	091300	9528100	2995	2995	2995	2995	0
642	20240320	091200	9528100	2995	2995	2995	2995	0
643	20240320	091100	9528100	2995	2995	2995	2995	0
644	20240320	091000	9528100	2995	2975	2995	2975	163
645	20240320	090900	9043115	2975	2975	2975	2975	263
646	20240320	090800	8260690	2975	2975	2975	2975	0
647	20240320	090700	8260690	2975	2985	3000	2975	88
648	20240320	090600	7997785	2970	2970	2970	2970	16
649	20240320	090500	7950265	2970	2970	2970	2970	10
650	20240320	090400	7920565	2975	2975	2975	2975	0
651	20240320	090300	7920565	2975	2975	2975	2975	1000
652	20240320	090200	4945565	2975	2985	2985	2975	591
653	20240320	090100	3187330	2970	2970	2970	2965	878
654	20240320	090000	582120	2970	2970	2970	2970	196