KissMeData/100130/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	195200	192005865	2940	2940	2940	2940	9605
3	20240315	195100	192005865	2940	2940	2940	2940	0
4	20240315	195000	192005865	2940	2940	2940	2940	0
5	20240315	194900	192005865	2940	2940	2940	2940	0
6	20240315	194800	192005865	2940	2940	2940	2940	0
7	20240315	194700	192005865	2940	2940	2940	2940	0
8	20240315	194600	192005865	2940	2940	2940	2940	0
9	20240315	194500	192005865	2940	2940	2940	2940	0
10	20240315	194400	192005865	2940	2940	2940	2940	0
11	20240315	194300	192005865	2940	2940	2940	2940	0
12	20240315	194200	192005865	2940	2940	2940	2940	0
13	20240315	194100	192005865	2940	2940	2940	2940	0
14	20240315	194000	192005865	2940	2940	2940	2940	0
15	20240315	193900	192005865	2940	2940	2940	2940	0
16	20240315	193800	192005865	2940	2940	2940	2940	0
17	20240315	193700	192005865	2940	2940	2940	2940	0
18	20240315	193600	192005865	2940	2940	2940	2940	0
19	20240315	193500	192005865	2940	2940	2940	2940	0
20	20240315	193400	192005865	2940	2940	2940	2940	0
21	20240315	193300	192005865	2940	2940	2940	2940	0
22	20240315	193200	192005865	2940	2940	2940	2940	0
23	20240315	193100	192005865	2940	2940	2940	2940	0
24	20240315	193000	192005865	2940	2940	2940	2940	0
25	20240315	192900	192005865	2940	2940	2940	2940	0
26	20240315	192800	192005865	2940	2940	2940	2940	0
27	20240315	192700	192005865	2940	2940	2940	2940	0
28	20240315	192600	192005865	2940	2940	2940	2940	0
29	20240315	192500	192005865	2940	2940	2940	2940	0
30	20240315	192400	192005865	2940	2940	2940	2940	0
31	20240315	192300	192005865	2940	2940	2940	2940	0
32	20240315	192200	192005865	2940	2940	2940	2940	9605
33	20240315	192100	192005865	2940	2940	2940	2940	0
34	20240315	192000	192005865	2940	2940	2940	2940	0
35	20240315	191900	192005865	2940	2940	2940	2940	0
36	20240315	191800	192005865	2940	2940	2940	2940	0
37	20240315	191700	192005865	2940	2940	2940	2940	0
38	20240315	191600	192005865	2940	2940	2940	2940	0
39	20240315	191500	192005865	2940	2940	2940	2940	0
40	20240315	191400	192005865	2940	2940	2940	2940	0
41	20240315	191300	192005865	2940	2940	2940	2940	0
42	20240315	191200	192005865	2940	2940	2940	2940	0
43	20240315	191100	192005865	2940	2940	2940	2940	0
44	20240315	191000	192005865	2940	2940	2940	2940	0
45	20240315	190900	192005865	2940	2940	2940	2940	0
46	20240315	190800	192005865	2940	2940	2940	2940	0
47	20240315	190700	192005865	2940	2940	2940	2940	0
48	20240315	190600	192005865	2940	2940	2940	2940	0
49	20240315	190500	192005865	2940	2940	2940	2940	0
50	20240315	190400	192005865	2940	2940	2940	2940	0
51	20240315	190300	192005865	2940	2940	2940	2940	0
52	20240315	190200	192005865	2940	2940	2940	2940	0
53	20240315	190100	192005865	2940	2940	2940	2940	0
54	20240315	190000	192005865	2940	2940	2940	2940	0
55	20240315	185900	192005865	2940	2940	2940	2940	0
56	20240315	185800	192005865	2940	2940	2940	2940	0
57	20240315	185700	192005865	2940	2940	2940	2940	0
58	20240315	185600	192005865	2940	2940	2940	2940	0
59	20240315	185500	192005865	2940	2940	2940	2940	0
60	20240315	185400	192005865	2940	2940	2940	2940	0
61	20240315	185300	192005865	2940	2940	2940	2940	0
62	20240315	185200	192005865	2940	2940	2940	2940	9605
63	20240315	185100	192005865	2940	2940	2940	2940	0
64	20240315	185000	192005865	2940	2940	2940	2940	0
65	20240315	184900	192005865	2940	2940	2940	2940	0
66	20240315	184800	192005865	2940	2940	2940	2940	0
67	20240315	184700	192005865	2940	2940	2940	2940	0
68	20240315	184600	192005865	2940	2940	2940	2940	0
69	20240315	184500	192005865	2940	2940	2940	2940	0
70	20240315	184400	192005865	2940	2940	2940	2940	0
71	20240315	184300	192005865	2940	2940	2940	2940	0
72	20240315	184200	192005865	2940	2940	2940	2940	0
73	20240315	184100	192005865	2940	2940	2940	2940	0
74	20240315	184000	192005865	2940	2940	2940	2940	0
75	20240315	183900	192005865	2940	2940	2940	2940	0
76	20240315	183800	192005865	2940	2940	2940	2940	0
77	20240315	183700	192005865	2940	2940	2940	2940	0
78	20240315	183600	192005865	2940	2940	2940	2940	0
79	20240315	183500	192005865	2940	2940	2940	2940	0
80	20240315	183400	192005865	2940	2940	2940	2940	0
81	20240315	183300	192005865	2940	2940	2940	2940	0
82	20240315	183200	192005865	2940	2940	2940	2940	0
83	20240315	183100	192005865	2940	2940	2940	2940	0
84	20240315	183000	192005865	2940	2940	2940	2940	0
85	20240315	182900	192005865	2940	2940	2940	2940	0
86	20240315	182800	192005865	2940	2940	2940	2940	0
87	20240315	182700	192005865	2940	2940	2940	2940	0
88	20240315	182600	192005865	2940	2940	2940	2940	0
89	20240315	182500	192005865	2940	2940	2940	2940	0
90	20240315	182400	192005865	2940	2940	2940	2940	0
91	20240315	182300	192005865	2940	2940	2940	2940	0
92	20240315	182200	192005865	2940	2940	2940	2940	9605
93	20240315	182100	192005865	2940	2940	2940	2940	0
94	20240315	182000	192005865	2940	2940	2940	2940	0
95	20240315	181900	192005865	2940	2940	2940	2940	0
96	20240315	181800	192005865	2940	2940	2940	2940	0
97	20240315	181700	192005865	2940	2940	2940	2940	0
98	20240315	181600	192005865	2940	2940	2940	2940	0
99	20240315	181500	192005865	2940	2940	2940	2940	0
100	20240315	181400	192005865	2940	2940	2940	2940	0
101	20240315	181300	192005865	2940	2940	2940	2940	0
102	20240315	181200	192005865	2940	2940	2940	2940	0
103	20240315	181100	192005865	2940	2940	2940	2940	0
104	20240315	181000	192005865	2940	2940	2940	2940	0
105	20240315	180900	192005865	2940	2940	2940	2940	0
106	20240315	180800	192005865	2940	2940	2940	2940	0
107	20240315	180700	192005865	2940	2940	2940	2940	0
108	20240315	180600	192005865	2940	2940	2940	2940	0
109	20240315	180500	192005865	2940	2940	2940	2940	0
110	20240315	180400	192005865	2940	2940	2940	2940	0
111	20240315	180300	192005865	2940	2940	2940	2940	0
112	20240315	180200	192005865	2940	2940	2940	2940	0
113	20240315	180100	192005865	2940	2940	2940	2940	0
114	20240315	180000	192005865	2940	2940	2940	2940	0
115	20240315	175900	192005865	2940	2940	2940	2940	0
116	20240315	175800	192005865	2940	2940	2940	2940	0
117	20240315	175700	192005865	2940	2940	2940	2940	0
118	20240315	175600	192005865	2940	2940	2940	2940	0
119	20240315	175500	192005865	2940	2940	2940	2940	0
120	20240315	175400	192005865	2940	2940	2940	2940	0
121	20240315	175300	192005865	2940	2940	2940	2940	0
122	20240315	175200	192005865	2940	2940	2940	2940	9605
123	20240315	175100	192005865	2940	2940	2940	2940	0
124	20240315	175000	192005865	2940	2940	2940	2940	0
125	20240315	174900	192005865	2940	2940	2940	2940	0
126	20240315	174800	192005865	2940	2940	2940	2940	0
127	20240315	174700	192005865	2940	2940	2940	2940	0
128	20240315	174600	192005865	2940	2940	2940	2940	0
129	20240315	174500	192005865	2940	2940	2940	2940	0
130	20240315	174400	192005865	2940	2940	2940	2940	0
131	20240315	174300	192005865	2940	2940	2940	2940	0
132	20240315	174200	192005865	2940	2940	2940	2940	0
133	20240315	174100	192005865	2940	2940	2940	2940	0
134	20240315	174000	192005865	2940	2940	2940	2940	0
135	20240315	173900	192005865	2940	2940	2940	2940	0
136	20240315	173800	192005865	2940	2940	2940	2940	0
137	20240315	173700	192005865	2940	2940	2940	2940	0
138	20240315	173600	192005865	2940	2940	2940	2940	0
139	20240315	173500	192005865	2940	2940	2940	2940	0
140	20240315	173400	192005865	2940	2940	2940	2940	0
141	20240315	173300	192005865	2940	2940	2940	2940	0
142	20240315	173200	192005865	2940	2940	2940	2940	0
143	20240315	173100	192005865	2940	2940	2940	2940	0
144	20240315	173000	192005865	2940	2940	2940	2940	0
145	20240315	172900	192005865	2940	2940	2940	2940	0
146	20240315	172800	192005865	2940	2940	2940	2940	0
147	20240315	172700	192005865	2940	2940	2940	2940	0
148	20240315	172600	192005865	2940	2940	2940	2940	0
149	20240315	172500	192005865	2940	2940	2940	2940	0
150	20240315	172400	192005865	2940	2940	2940	2940	0
151	20240315	172300	192005865	2940	2940	2940	2940	0
152	20240315	172200	192005865	2940	2940	2940	2940	9605
153	20240315	172100	192005865	2940	2940	2940	2940	0
154	20240315	172000	192005865	2940	2940	2940	2940	0
155	20240315	171900	192005865	2940	2940	2940	2940	0
156	20240315	171800	192005865	2940	2940	2940	2940	0
157	20240315	171700	192005865	2940	2940	2940	2940	0
158	20240315	171600	192005865	2940	2940	2940	2940	0
159	20240315	171500	192005865	2940	2940	2940	2940	0
160	20240315	171400	192005865	2940	2940	2940	2940	0
161	20240315	171300	192005865	2940	2940	2940	2940	0
162	20240315	171200	192005865	2940	2940	2940	2940	0
163	20240315	171100	192005865	2940	2940	2940	2940	0
164	20240315	171000	192005865	2940	2940	2940	2940	0
165	20240315	170900	192005865	2940	2940	2940	2940	0
166	20240315	170800	192005865	2940	2940	2940	2940	0
167	20240315	170700	192005865	2940	2940	2940	2940	0
168	20240315	170600	192005865	2940	2940	2940	2940	0
169	20240315	170500	192005865	2940	2940	2940	2940	0
170	20240315	170400	192005865	2940	2940	2940	2940	0
171	20240315	170300	192005865	2940	2940	2940	2940	0
172	20240315	170200	192005865	2940	2940	2940	2940	0
173	20240315	170100	192005865	2940	2940	2940	2940	0
174	20240315	170000	192005865	2940	2940	2940	2940	0
175	20240315	165900	192005865	2940	2940	2940	2940	0
176	20240315	165800	192005865	2940	2940	2940	2940	0
177	20240315	165700	192005865	2940	2940	2940	2940	0
178	20240315	165600	192005865	2940	2940	2940	2940	0
179	20240315	165500	192005865	2940	2940	2940	2940	0
180	20240315	165400	192005865	2940	2940	2940	2940	0
181	20240315	165300	192005865	2940	2940	2940	2940	0
182	20240315	165200	192005865	2940	2940	2940	2940	9605
183	20240315	165100	192005865	2940	2940	2940	2940	0
184	20240315	165000	192005865	2940	2940	2940	2940	0
185	20240315	164900	192005865	2940	2940	2940	2940	0
186	20240315	164800	192005865	2940	2940	2940	2940	0
187	20240315	164700	192005865	2940	2940	2940	2940	0
188	20240315	164600	192005865	2940	2940	2940	2940	0
189	20240315	164500	192005865	2940	2940	2940	2940	0
190	20240315	164400	192005865	2940	2940	2940	2940	0
191	20240315	164300	192005865	2940	2940	2940	2940	0
192	20240315	164200	192005865	2940	2940	2940	2940	0
193	20240315	164100	192005865	2940	2940	2940	2940	0
194	20240315	164000	192005865	2940	2940	2940	2940	0
195	20240315	163900	192005865	2940	2940	2940	2940	0
196	20240315	163800	192005865	2940	2940	2940	2940	0
197	20240315	163700	192005865	2940	2940	2940	2940	0
198	20240315	163600	192005865	2940	2940	2940	2940	0
199	20240315	163500	192005865	2940	2940	2940	2940	0
200	20240315	163400	192005865	2940	2940	2940	2940	0
201	20240315	163300	192005865	2940	2940	2940	2940	0
202	20240315	163200	192005865	2940	2940	2940	2940	0
203	20240315	163100	192005865	2940	2940	2940	2940	0
204	20240315	163000	192005865	2940	2940	2940	2940	0
205	20240315	162900	192005865	2940	2940	2940	2940	0
206	20240315	162800	192005865	2940	2940	2940	2940	0
207	20240315	162700	192005865	2940	2940	2940	2940	0
208	20240315	162600	192005865	2940	2940	2940	2940	0
209	20240315	162500	192005865	2940	2940	2940	2940	0
210	20240315	162400	192005865	2940	2940	2940	2940	0
211	20240315	162300	192005865	2940	2940	2940	2940	0
212	20240315	162200	192005865	2940	2940	2940	2940	9605
213	20240315	162100	192005865	2940	2940	2940	2940	0
214	20240315	162000	192005865	2940	2940	2940	2940	0
215	20240315	161900	192005865	2940	2940	2940	2940	0
216	20240315	161800	192005865	2940	2940	2940	2940	0
217	20240315	161700	192005865	2940	2940	2940	2940	0
218	20240315	161600	192005865	2940	2940	2940	2940	0
219	20240315	161500	192005865	2940	2940	2940	2940	0
220	20240315	161400	192005865	2940	2940	2940	2940	0
221	20240315	161300	192005865	2940	2940	2940	2940	0
222	20240315	161200	192005865	2940	2940	2940	2940	0
223	20240315	161100	192005865	2940	2940	2940	2940	0
224	20240315	161000	192005865	2940	2940	2940	2940	0
225	20240315	160900	192005865	2940	2940	2940	2940	0
226	20240315	160800	192005865	2940	2940	2940	2940	0
227	20240315	160700	192005865	2940	2940	2940	2940	0
228	20240315	160600	192005865	2940	2940	2940	2940	0
229	20240315	160500	192005865	2940	2940	2940	2940	0
230	20240315	160400	192005865	2940	2940	2940	2940	0
231	20240315	160300	192005865	2940	2940	2940	2940	0
232	20240315	160200	192005865	2940	2940	2940	2940	0
233	20240315	160100	192005865	2940	2940	2940	2940	0
234	20240315	160000	192005865	2940	2940	2940	2940	0
235	20240315	155900	192005865	2940	2940	2940	2940	0
236	20240315	155800	192005865	2940	2940	2940	2940	0
237	20240315	155700	192005865	2940	2940	2940	2940	0
238	20240315	155600	192005865	2940	2940	2940	2940	0
239	20240315	155500	192005865	2940	2940	2940	2940	0
240	20240315	155400	192005865	2940	2940	2940	2940	0
241	20240315	155300	192005865	2940	2940	2940	2940	0
242	20240315	155200	192005865	2940	2940	2940	2940	9605
243	20240315	155100	192005865	2940	2940	2940	2940	0
244	20240315	155000	192005865	2940	2940	2940	2940	0
245	20240315	154900	192005865	2940	2940	2940	2940	0
246	20240315	154800	192005865	2940	2940	2940	2940	0
247	20240315	154700	192005865	2940	2940	2940	2940	0
248	20240315	154600	192005865	2940	2940	2940	2940	0
249	20240315	154500	192005865	2940	2940	2940	2940	0
250	20240315	154400	192005865	2940	2940	2940	2940	0
251	20240315	154300	192005865	2940	2940	2940	2940	0
252	20240315	154200	192005865	2940	2940	2940	2940	0
253	20240315	154100	192005865	2940	2940	2940	2940	0
254	20240315	154000	192005865	2940	2940	2940	2940	0
255	20240315	153900	192005865	2940	2940	2940	2940	0
256	20240315	153800	192005865	2940	2940	2940	2940	0
257	20240315	153700	192005865	2940	2940	2940	2940	0
258	20240315	153600	192005865	2940	2940	2940	2940	0
259	20240315	153500	192005865	2940	2940	2940	2940	0
260	20240315	153400	192005865	2940	2940	2940	2940	0
261	20240315	153300	192005865	2940	2940	2940	2940	0
262	20240315	153200	192005865	2940	2940	2940	2940	0
263	20240315	153100	192005865	2940	2940	2940	2940	0
264	20240315	153000	192005865	2940	2940	2940	2940	9605
265	20240315	152900	163767165	2920	2920	2920	2920	0
266	20240315	152800	163767165	2920	2920	2920	2920	0
267	20240315	152700	163767165	2920	2920	2920	2920	0
268	20240315	152600	163767165	2920	2920	2920	2920	0
269	20240315	152500	163767165	2920	2920	2920	2920	0
270	20240315	152400	163767165	2920	2920	2920	2920	0
271	20240315	152300	163767165	2920	2920	2920	2920	0
272	20240315	152200	163767165	2920	2920	2920	2920	0
273	20240315	152100	163767165	2920	2920	2920	2920	0
274	20240315	152000	163767165	2920	2920	2920	2920	0
275	20240315	151900	163767165	2920	2920	2920	2920	100
276	20240315	151800	163475165	2915	2915	2915	2915	247
277	20240315	151700	162755160	2915	2915	2915	2915	1000
278	20240315	151600	159840160	2915	2915	2915	2915	82
279	20240315	151500	159601130	2910	2910	2910	2910	1
280	20240315	151400	159598220	2910	2910	2910	2910	30
281	20240315	151300	159510920	2910	2910	2910	2910	8
282	20240315	151200	159487640	2910	2910	2910	2910	2
283	20240315	151100	159481820	2915	2910	2915	2910	103
284	20240315	151000	159181800	2910	2910	2910	2910	851
285	20240315	150900	156705390	2910	2910	2910	2910	59
286	20240315	150800	156533700	2910	2910	2910	2910	0
287	20240315	150700	156533700	2910	2910	2910	2910	50
288	20240315	150600	156388200	2910	2910	2910	2910	17
289	20240315	150500	156338730	2910	2910	2910	2910	9
290	20240315	150400	156312540	2905	2915	2915	2905	1007
291	20240315	150300	153385775	2910	2910	2910	2910	30
292	20240315	150200	153298475	2910	2910	2910	2910	0
293	20240315	150100	153298475	2910	2915	2915	2910	123
294	20240315	150000	152940270	2915	2910	2915	2910	21
295	20240315	145900	152879070	2915	2915	2915	2915	31
296	20240315	145800	152788705	2915	2915	2915	2915	103
297	20240315	145700	152488460	2915	2915	2915	2915	94
298	20240315	145600	152214450	2915	2915	2915	2915	7
299	20240315	145500	152194045	2915	2915	2915	2915	51
300	20240315	145400	152045380	2915	2915	2915	2915	6
301	20240315	145300	152027890	2915	2915	2915	2915	17
302	20240315	145200	151978335	2910	2910	2910	2910	0
303	20240315	145100	151978335	2910	2910	2910	2910	1
304	20240315	145000	151975425	2910	2910	2910	2910	105
305	20240315	144900	151669875	2915	2915	2915	2915	51
306	20240315	144800	151521210	2915	2910	2915	2910	3
307	20240315	144700	151512470	2910	2910	2910	2910	0
308	20240315	144600	151512470	2910	2910	2910	2910	0
309	20240315	144500	151512470	2910	2910	2910	2910	966
310	20240315	144400	148701410	2910	2910	2910	2910	0
311	20240315	144300	148701410	2910	2910	2910	2910	0
312	20240315	144200	148701410	2910	2910	2910	2910	0
313	20240315	144100	148701410	2910	2910	2910	2910	120
314	20240315	144000	148352210	2910	2910	2910	2910	0
315	20240315	143900	148352210	2910	2910	2910	2910	0
316	20240315	143800	148352210	2910	2910	2910	2910	10
317	20240315	143700	148323110	2910	2910	2910	2910	4
318	20240315	143600	148311470	2915	2915	2915	2915	0
319	20240315	143500	148311470	2915	2915	2915	2915	20
320	20240315	143400	148253170	2915	2915	2915	2915	16
321	20240315	143300	148206530	2915	2915	2915	2915	0
322	20240315	143200	148206530	2915	2915	2915	2915	68
323	20240315	143100	148008310	2915	2915	2915	2915	0
324	20240315	143000	148008310	2915	2915	2915	2915	1
325	20240315	142900	148005395	2910	2910	2910	2910	3
326	20240315	142800	147996665	2910	2910	2910	2910	0
327	20240315	142700	147996665	2910	2910	2910	2910	0
328	20240315	142600	147996665	2910	2910	2910	2910	0
329	20240315	142500	147996665	2910	2910	2910	2910	0
330	20240315	142400	147996665	2910	2910	2910	2910	10
331	20240315	142300	147967565	2910	2915	2915	2910	46
332	20240315	142200	147833530	2915	2915	2915	2915	5
333	20240315	142100	147818955	2915	2915	2915	2915	6
334	20240315	142000	147801465	2915	2915	2915	2915	4
335	20240315	141900	147789805	2915	2915	2915	2915	5
336	20240315	141800	147775230	2915	2915	2915	2915	0
337	20240315	141700	147775230	2915	2900	2915	2900	89
338	20240315	141600	147517100	2915	2915	2915	2915	0
339	20240315	141500	147517100	2915	2915	2915	2915	2
340	20240315	141400	147511270	2915	2915	2915	2915	0
341	20240315	141300	147511270	2915	2915	2915	2915	0
342	20240315	141200	147511270	2915	2915	2915	2915	0
343	20240315	141100	147511270	2915	2915	2915	2915	1
344	20240315	141000	147508355	2895	2895	2895	2895	0
345	20240315	140900	147508355	2895	2895	2895	2895	0
346	20240315	140800	147508355	2895	2900	2900	2895	4000
347	20240315	140700	135917950	2900	2915	2915	2900	671
348	20240315	140600	133970225	2915	2915	2915	2915	0
349	20240315	140500	133970225	2915	2915	2915	2915	0
350	20240315	140400	133970225	2915	2915	2915	2915	0
351	20240315	140300	133970225	2915	2915	2915	2915	0
352	20240315	140200	133970225	2915	2915	2915	2915	0
353	20240315	140100	133970225	2915	2915	2915	2915	0
354	20240315	140000	133970225	2915	2915	2915	2915	26
355	20240315	135900	133894435	2915	2915	2915	2915	0
356	20240315	135800	133894435	2915	2915	2915	2915	8
357	20240315	135700	133871115	2915	2915	2915	2915	6
358	20240315	135600	133853625	2920	2915	2920	2915	8
359	20240315	135500	133830270	2915	2915	2915	2915	9
360	20240315	135400	133804035	2915	2915	2915	2915	0
361	20240315	135300	133804035	2915	2915	2915	2915	0
362	20240315	135200	133804035	2915	2915	2915	2915	0
363	20240315	135100	133804035	2915	2915	2915	2915	1
364	20240315	135000	133801120	2915	2915	2915	2915	0
365	20240315	134900	133801120	2915	2915	2920	2915	1536
366	20240315	134800	129319305	2915	2915	2915	2915	0
367	20240315	134700	129319305	2915	2915	2915	2915	10
368	20240315	134600	129290155	2915	2915	2915	2915	10
369	20240315	134500	129261005	2915	2915	2915	2915	2
370	20240315	134400	129255175	2915	2915	2915	2895	3873
371	20240315	134300	118019825	2915	2915	2915	2915	0
372	20240315	134200	118019825	2915	2915	2915	2915	0
373	20240315	134100	118019825	2915	2915	2915	2915	100
374	20240315	134000	117728325	2905	2905	2905	2905	0
375	20240315	133900	117728325	2905	2905	2905	2905	1
376	20240315	133800	117725420	2920	2920	2920	2920	0
377	20240315	133700	117725420	2920	2920	2920	2920	8
378	20240315	133600	117702060	2920	2920	2920	2920	0
379	20240315	133500	117702060	2920	2920	2920	2920	7
380	20240315	133400	117681620	2920	2920	2920	2920	0
381	20240315	133300	117681620	2920	2920	2920	2920	0
382	20240315	133200	117681620	2920	2920	2920	2920	0
383	20240315	133100	117681620	2920	2920	2920	2920	3
384	20240315	133000	117672860	2920	2920	2920	2920	0
385	20240315	132900	117672860	2920	2920	2920	2920	0
386	20240315	132800	117672860	2920	2920	2920	2920	0
387	20240315	132700	117672860	2920	2920	2920	2920	0
388	20240315	132600	117672860	2920	2920	2920	2920	0
389	20240315	132500	117672860	2920	2900	2920	2900	39
390	20240315	132400	117559680	2920	2920	2920	2920	7
391	20240315	132300	117539240	2920	2920	2920	2920	39
392	20240315	132200	117425360	2900	2900	2900	2900	1
393	20240315	132100	117422460	2900	2900	2900	2900	0
394	20240315	132000	117422460	2900	2915	2915	2900	2566
395	20240315	131900	109973815	2920	2920	2920	2920	0
396	20240315	131800	109973815	2920	2920	2920	2920	0
397	20240315	131700	109973815	2920	2920	2920	2920	0
398	20240315	131600	109973815	2920	2920	2920	2920	0
399	20240315	131500	109973815	2920	2920	2920	2920	16
400	20240315	131400	109927095	2920	2920	2920	2920	25
401	20240315	131300	109854095	2910	2910	2910	2910	0
402	20240315	131200	109854095	2910	2920	2920	2910	123
403	20240315	131100	109495165	2920	2920	2920	2920	0
404	20240315	131000	109495165	2920	2920	2920	2920	5
405	20240315	130900	109480565	2920	2915	2920	2915	15
406	20240315	130800	109436825	2915	2915	2915	2915	0
407	20240315	130700	109436825	2915	2915	2915	2915	0
408	20240315	130600	109436825	2915	2915	2915	2915	0
409	20240315	130500	109436825	2915	2915	2915	2915	100
410	20240315	130400	109145325	2920	2920	2920	2920	0
411	20240315	130300	109145325	2920	2920	2920	2920	30
412	20240315	130200	109057725	2920	2920	2920	2920	34
413	20240315	130100	108958445	2920	2920	2920	2920	63
414	20240315	130000	108774485	2920	2920	2920	2920	19
415	20240315	125900	108719005	2920	2910	2920	2905	505
416	20240315	125800	107251880	2905	2905	2905	2905	0
417	20240315	125700	107251880	2905	2915	2915	2905	500
418	20240315	125600	105798050	2920	2920	2920	2920	5
419	20240315	125500	105783450	2920	2920	2920	2920	27
420	20240315	125400	105704610	2925	2930	2930	2920	1089
421	20240315	125300	102519225	2935	2935	2935	2935	3
422	20240315	125200	102510420	2935	2930	2935	2930	6
423	20240315	125100	102492830	2935	2935	2935	2935	17
424	20240315	125000	102442935	2935	2935	2935	2935	177
425	20240315	124900	101923440	2935	2935	2935	2935	34
426	20240315	124800	101823650	2935	2925	2935	2925	46
427	20240315	124700	101689010	2925	2915	2925	2915	58
428	20240315	124600	101519555	2920	2920	2920	2920	616
429	20240315	124500	99720835	2920	2935	2935	2915	834
430	20240315	124400	97289285	2935	2935	2935	2935	391
431	20240315	124300	96141700	2935	2930	2935	2930	803
432	20240315	124200	93788795	2930	2930	2930	2930	0
433	20240315	124100	93788795	2930	2930	2930	2930	170
434	20240315	124000	93290695	2930	2930	2930	2930	5
435	20240315	123900	93276045	2935	2920	2935	2920	214
436	20240315	123800	92649080	2920	2920	2920	2920	1194
437	20240315	123700	89162600	2905	2940	2940	2905	1149
438	20240315	123600	85791835	2940	2920	2940	2920	4299
439	20240315	123500	73216900	2915	2905	2915	2905	6375
440	20240315	123400	54666625	2905	2905	2905	2905	0
441	20240315	123300	54666625	2905	2905	2905	2905	2
442	20240315	123200	54660815	2905	2900	2905	2900	2566
443	20240315	123100	47209290	2900	2900	2900	2900	58
444	20240315	123000	47041090	2900	2900	2900	2900	0
445	20240315	122900	47041090	2900	2900	2900	2900	17
446	20240315	122800	46991790	2900	2900	2900	2900	0
447	20240315	122700	46991790	2900	2900	2900	2900	100
448	20240315	122600	46701790	2900	2900	2900	2900	350
449	20240315	122500	45686790	2900	2900	2900	2900	17
450	20240315	122400	45637490	2900	2900	2900	2900	78
451	20240315	122300	45411290	2900	2900	2900	2900	15
452	20240315	122200	45367790	2900	2900	2900	2900	6
453	20240315	122100	45350390	2900	2900	2900	2900	0
454	20240315	122000	45350390	2900	2900	2900	2900	7
455	20240315	121900	45330090	2900	2900	2900	2900	0
456	20240315	121800	45330090	2900	2900	2900	2900	95
457	20240315	121700	45054590	2900	2900	2900	2900	30
458	20240315	121600	44967590	2900	2900	2900	2900	21
459	20240315	121500	44906690	2900	2900	2900	2900	2
460	20240315	121400	44900890	2900	2900	2900	2900	27
461	20240315	121300	44822590	2900	2900	2900	2900	24
462	20240315	121200	44752990	2900	2900	2900	2900	14
463	20240315	121100	44712390	2900	2900	2900	2900	144
464	20240315	121000	44294790	2900	2900	2900	2900	121
465	20240315	120900	43943890	2900	2900	2900	2900	20
466	20240315	120800	43885890	2900	2900	2900	2900	58
467	20240315	120700	43717690	2900	2900	2900	2900	1026
468	20240315	120600	40742290	2900	2900	2900	2900	55
469	20240315	120500	40582790	2900	2900	2900	2900	0
470	20240315	120400	40582790	2900	2900	2900	2900	0
471	20240315	120300	40582790	2900	2900	2900	2900	0
472	20240315	120200	40582790	2900	2900	2900	2900	0
473	20240315	120100	40582790	2900	2900	2900	2900	50
474	20240315	120000	40437790	2895	2895	2895	2895	0
475	20240315	115900	40437790	2895	2895	2895	2895	0
476	20240315	115800	40437790	2895	2895	2895	2895	0
477	20240315	115700	40437790	2895	2895	2895	2895	0
478	20240315	115600	40437790	2895	2895	2895	2895	0
479	20240315	115500	40437790	2895	2895	2895	2895	1
480	20240315	115400	40434895	2895	2895	2895	2895	40
481	20240315	115300	40319095	2895	2895	2895	2895	0
482	20240315	115200	40319095	2895	2895	2895	2895	13
483	20240315	115100	40281460	2900	2900	2900	2900	379
484	20240315	115000	39182360	2900	2900	2900	2900	5
485	20240315	114900	39167860	2900	2900	2900	2900	50
486	20240315	114800	39022860	2900	2900	2900	2900	0
487	20240315	114700	39022860	2900	2900	2900	2900	50
488	20240315	114600	38877860	2900	2900	2900	2900	85
489	20240315	114500	38631360	2900	2900	2900	2900	6
490	20240315	114400	38613960	2900	2900	2900	2900	0
491	20240315	114300	38613960	2900	2900	2900	2900	0
492	20240315	114200	38613960	2900	2905	2905	2900	173
493	20240315	114100	38112235	2905	2905	2905	2905	15
494	20240315	114000	38068660	2905	2905	2905	2905	35
495	20240315	113900	37966985	2905	2905	2905	2905	4
496	20240315	113800	37955365	2905	2905	2905	2905	0
497	20240315	113700	37955365	2905	2905	2905	2905	0
498	20240315	113600	37955365	2905	2905	2905	2905	2
499	20240315	113500	37949555	2905	2905	2905	2905	0
500	20240315	113400	37949555	2905	2905	2905	2905	0
501	20240315	113300	37949555	2905	2905	2905	2905	0
502	20240315	113200	37949555	2905	2905	2905	2905	0
503	20240315	113100	37949555	2905	2905	2905	2905	9
504	20240315	113000	37923410	2905	2905	2905	2905	31
505	20240315	112900	37833355	2905	2905	2905	2905	0
506	20240315	112800	37833355	2905	2905	2905	2905	0
507	20240315	112700	37833355	2905	2905	2905	2905	22
508	20240315	112600	37769445	2905	2905	2905	2905	12
509	20240315	112500	37734585	2905	2905	2905	2905	21
510	20240315	112400	37673580	2905	2905	2905	2905	0
511	20240315	112300	37673580	2905	2905	2905	2905	21
512	20240315	112200	37612575	2905	2905	2905	2900	105
513	20240315	112100	37307985	2905	2905	2905	2905	10
514	20240315	112000	37278935	2905	2905	2905	2905	0
515	20240315	111900	37278935	2905	2905	2905	2905	0
516	20240315	111800	37278935	2905	2905	2905	2905	0
517	20240315	111700	37278935	2905	2905	2905	2905	1
518	20240315	111600	37276030	2905	2905	2905	2905	2
519	20240315	111500	37270220	2895	2905	2905	2895	286
520	20240315	111400	36441890	2895	2900	2900	2895	300
521	20240315	111300	35572475	2900	2900	2900	2900	268
522	20240315	111200	34795275	2905	2905	2905	2905	0
523	20240315	111100	34795275	2905	2905	2905	2905	3
524	20240315	111000	34786560	2900	2900	2900	2900	0
525	20240315	110900	34786560	2900	2900	2900	2900	182
526	20240315	110800	34258760	2905	2905	2905	2905	0
527	20240315	110700	34258760	2905	2900	2905	2900	353
528	20240315	110600	33235025	2900	2900	2900	2900	0
529	20240315	110500	33235025	2900	2900	2900	2900	114
530	20240315	110400	32904425	2905	2905	2905	2905	2
531	20240315	110300	32898615	2900	2900	2900	2900	0
532	20240315	110200	32898615	2900	2900	2900	2900	29
533	20240315	110100	32814515	2905	2905	2905	2905	10
534	20240315	110000	32785465	2905	2905	2905	2905	0
535	20240315	105900	32785465	2905	2905	2905	2905	500
536	20240315	105800	31332965	2905	2905	2905	2905	500
537	20240315	105700	29880465	2905	2905	2905	2905	0
538	20240315	105600	29880465	2905	2905	2905	2905	0
539	20240315	105500	29880465	2905	2905	2905	2905	0
540	20240315	105400	29880465	2905	2905	2905	2905	0
541	20240315	105300	29880465	2905	2905	2905	2905	0
542	20240315	105200	29880465	2905	2905	2905	2905	0
543	20240315	105100	29880465	2905	2905	2905	2905	0
544	20240315	105000	29880465	2905	2905	2905	2905	0
545	20240315	104900	29880465	2905	2905	2905	2905	0
546	20240315	104800	29880465	2905	2905	2905	2905	0
547	20240315	104700	29880465	2905	2905	2905	2905	9
548	20240315	104600	29854320	2900	2900	2900	2900	122
549	20240315	104500	29500520	2900	2900	2900	2900	0
550	20240315	104400	29500520	2900	2900	2900	2900	179
551	20240315	104300	28981420	2900	2900	2900	2900	134
552	20240315	104200	28592820	2900	2900	2900	2900	10
553	20240315	104100	28563820	2900	2900	2900	2900	50
554	20240315	104000	28418820	2900	2900	2900	2900	11
555	20240315	103900	28386920	2905	2905	2905	2905	0
556	20240315	103800	28386920	2905	2905	2905	2905	0
557	20240315	103700	28386920	2905	2905	2905	2905	0
558	20240315	103600	28386920	2905	2905	2905	2905	0
559	20240315	103500	28386920	2905	2905	2905	2905	3
560	20240315	103400	28378205	2905	2905	2905	2905	5
561	20240315	103300	28363680	2905	2905	2905	2905	40
562	20240315	103200	28247480	2895	2895	2895	2895	0
563	20240315	103100	28247480	2895	2895	2895	2895	1
564	20240315	103000	28244585	2905	2900	2905	2900	1000
565	20240315	102900	25344275	2895	2895	2895	2895	0
566	20240315	102800	25344275	2895	2895	2895	2895	0
567	20240315	102700	25344275	2895	2895	2895	2895	0
568	20240315	102600	25344275	2895	2895	2895	2895	545
569	20240315	102500	23766500	2900	2900	2900	2900	10
570	20240315	102400	23737500	2900	2900	2900	2900	0
571	20240315	102300	23737500	2900	2900	2900	2900	35
572	20240315	102200	23636000	2895	2900	2900	2895	363
573	20240315	102100	22585035	2900	2900	2900	2900	0
574	20240315	102000	22585035	2900	2900	2900	2900	0
575	20240315	101900	22585035	2900	2900	2900	2900	0
576	20240315	101800	22585035	2900	2900	2900	2900	0
577	20240315	101700	22585035	2900	2900	2900	2900	0
578	20240315	101600	22585035	2900	2900	2900	2900	0
579	20240315	101500	22585035	2900	2900	2900	2900	0
580	20240315	101400	22585035	2900	2900	2900	2900	0
581	20240315	101300	22585035	2900	2900	2900	2900	0
582	20240315	101200	22585035	2900	2900	2900	2900	0
583	20240315	101100	22585035	2900	2900	2900	2900	0
584	20240315	101000	22585035	2900	2900	2900	2900	17
585	20240315	100900	22535735	2900	2900	2900	2900	4
586	20240315	100800	22524135	2900	2905	2905	2900	48
587	20240315	100700	22384925	2900	2900	2900	2900	1
588	20240315	100600	22382025	2900	2900	2900	2900	231
589	20240315	100500	21712125	2900	2900	2900	2900	0
590	20240315	100400	21712125	2900	2900	2900	2900	0
591	20240315	100300	21712125	2900	2900	2900	2900	13
592	20240315	100200	21674425	2900	2900	2900	2900	0
593	20240315	100100	21674425	2900	2900	2900	2900	4
594	20240315	100000	21662825	2900	2900	2900	2900	34
595	20240315	095900	21564225	2900	2900	2900	2900	11
596	20240315	095800	21532325	2900	2900	2900	2900	10
597	20240315	095700	21503325	2900	2900	2900	2900	7
598	20240315	095600	21483025	2900	2900	2900	2900	11
599	20240315	095500	21451125	2900	2900	2900	2900	9
600	20240315	095400	21425025	2900	2895	2900	2895	154
601	20240315	095300	20978945	2895	2895	2895	2895	0
602	20240315	095200	20978945	2895	2895	2895	2895	1
603	20240315	095100	20976050	2900	2900	2900	2900	10
604	20240315	095000	20947050	2900	2900	2900	2900	0
605	20240315	094900	20947050	2900	2900	2900	2900	1
606	20240315	094800	20944150	2900	2900	2900	2900	9
607	20240315	094700	20918050	2900	2900	2900	2900	5
608	20240315	094600	20903550	2900	2900	2900	2895	85
609	20240315	094500	20657430	2900	2900	2900	2900	17
610	20240315	094400	20608130	2900	2895	2900	2895	6
611	20240315	094300	20590755	2900	2900	2900	2900	17
612	20240315	094200	20541455	2900	2900	2900	2900	0
613	20240315	094100	20541455	2900	2900	2900	2900	241
614	20240315	094000	19842555	2900	2895	2900	2895	115
615	20240315	093900	19509130	2895	2895	2895	2895	0
616	20240315	093800	19509130	2895	2895	2895	2895	0
617	20240315	093700	19509130	2895	2900	2900	2895	1000
618	20240315	093600	16613065	2905	2905	2905	2905	0
619	20240315	093500	16613065	2905	2905	2905	2905	2
620	20240315	093400	16607255	2905	2900	2905	2900	207
621	20240315	093300	16006940	2900	2905	2905	2900	12
622	20240315	093200	15972100	2905	2905	2905	2905	17
623	20240315	093100	15922715	2905	2905	2905	2905	0
624	20240315	093000	15922715	2905	2905	2905	2900	186
625	20240315	092900	15383285	2905	2905	2905	2905	10
626	20240315	092800	15354235	2905	2905	2905	2900	43
627	20240315	092700	15229420	2905	2905	2905	2905	1
628	20240315	092600	15226515	2905	2900	2905	2900	2
629	20240315	092500	15220710	2905	2905	2905	2905	16
630	20240315	092400	15174230	2905	2905	2905	2905	15
631	20240315	092300	15130655	2900	2900	2900	2900	200
632	20240315	092200	14550655	2905	2905	2905	2905	15
633	20240315	092100	14507080	2905	2905	2905	2900	32
634	20240315	092000	14414170	2905	2905	2905	2900	40
635	20240315	091900	14297985	2905	2905	2905	2905	11
636	20240315	091800	14266030	2905	2905	2905	2905	14
637	20240315	091700	14225360	2900	2905	2905	2900	26
638	20240315	091600	14149890	2900	2905	2905	2900	10
639	20240315	091500	14120865	2905	2905	2905	2905	5
640	20240315	091400	14106340	2905	2900	2905	2895	234
641	20240315	091300	13427730	2905	2905	2905	2905	0
642	20240315	091200	13427730	2905	2905	2905	2905	54
643	20240315	091100	13270860	2905	2905	2905	2900	154
644	20240315	091000	12824235	2900	2900	2900	2900	3388
645	20240315	090900	2999035	2900	2900	2905	2900	56
646	20240315	090800	2836385	2900	2900	2900	2900	4
647	20240315	090700	2824785	2905	2910	2910	2905	78
648	20240315	090600	2598025	2905	2910	2910	2905	52
649	20240315	090500	2446955	2910	2910	2910	2910	8
650	20240315	090400	2423675	2910	2910	2910	2910	2
651	20240315	090300	2417855	2910	2910	2910	2910	0
652	20240315	090200	2417855	2910	2915	2915	2910	20
653	20240315	090100	2359645	2915	2915	2915	2915	3
654	20240315	090000	2350900	2915	2895	2915	2895	812