KissMeData/100130/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200500	212918375	2995	2995	2995	2995	8890
3	20240318	200400	212918375	2995	2995	2995	2995	0
4	20240318	200300	212918375	2995	2995	2995	2995	0
5	20240318	200200	212918375	2995	2995	2995	2995	0
6	20240318	200100	212918375	2995	2995	2995	2995	0
7	20240318	200000	212918375	2995	2995	2995	2995	0
8	20240318	195900	212918375	2995	2995	2995	2995	0
9	20240318	195800	212918375	2995	2995	2995	2995	0
10	20240318	195700	212918375	2995	2995	2995	2995	0
11	20240318	195600	212918375	2995	2995	2995	2995	0
12	20240318	195500	212918375	2995	2995	2995	2995	0
13	20240318	195400	212918375	2995	2995	2995	2995	0
14	20240318	195300	212918375	2995	2995	2995	2995	0
15	20240318	195200	212918375	2995	2995	2995	2995	0
16	20240318	195100	212918375	2995	2995	2995	2995	0
17	20240318	195000	212918375	2995	2995	2995	2995	0
18	20240318	194900	212918375	2995	2995	2995	2995	0
19	20240318	194800	212918375	2995	2995	2995	2995	0
20	20240318	194700	212918375	2995	2995	2995	2995	0
21	20240318	194600	212918375	2995	2995	2995	2995	0
22	20240318	194500	212918375	2995	2995	2995	2995	0
23	20240318	194400	212918375	2995	2995	2995	2995	0
24	20240318	194300	212918375	2995	2995	2995	2995	0
25	20240318	194200	212918375	2995	2995	2995	2995	0
26	20240318	194100	212918375	2995	2995	2995	2995	0
27	20240318	194000	212918375	2995	2995	2995	2995	0
28	20240318	193900	212918375	2995	2995	2995	2995	0
29	20240318	193800	212918375	2995	2995	2995	2995	0
30	20240318	193700	212918375	2995	2995	2995	2995	0
31	20240318	193600	212918375	2995	2995	2995	2995	0
32	20240318	193500	212918375	2995	2995	2995	2995	8890
33	20240318	193400	212918375	2995	2995	2995	2995	0
34	20240318	193300	212918375	2995	2995	2995	2995	0
35	20240318	193200	212918375	2995	2995	2995	2995	0
36	20240318	193100	212918375	2995	2995	2995	2995	0
37	20240318	193000	212918375	2995	2995	2995	2995	0
38	20240318	192900	212918375	2995	2995	2995	2995	0
39	20240318	192800	212918375	2995	2995	2995	2995	0
40	20240318	192700	212918375	2995	2995	2995	2995	0
41	20240318	192600	212918375	2995	2995	2995	2995	0
42	20240318	192500	212918375	2995	2995	2995	2995	0
43	20240318	192400	212918375	2995	2995	2995	2995	0
44	20240318	192300	212918375	2995	2995	2995	2995	0
45	20240318	192200	212918375	2995	2995	2995	2995	0
46	20240318	192100	212918375	2995	2995	2995	2995	0
47	20240318	192000	212918375	2995	2995	2995	2995	0
48	20240318	191900	212918375	2995	2995	2995	2995	0
49	20240318	191800	212918375	2995	2995	2995	2995	0
50	20240318	191700	212918375	2995	2995	2995	2995	0
51	20240318	191600	212918375	2995	2995	2995	2995	0
52	20240318	191500	212918375	2995	2995	2995	2995	0
53	20240318	191400	212918375	2995	2995	2995	2995	0
54	20240318	191300	212918375	2995	2995	2995	2995	0
55	20240318	191200	212918375	2995	2995	2995	2995	0
56	20240318	191100	212918375	2995	2995	2995	2995	0
57	20240318	191000	212918375	2995	2995	2995	2995	0
58	20240318	190900	212918375	2995	2995	2995	2995	0
59	20240318	190800	212918375	2995	2995	2995	2995	0
60	20240318	190700	212918375	2995	2995	2995	2995	0
61	20240318	190600	212918375	2995	2995	2995	2995	0
62	20240318	190500	212918375	2995	2995	2995	2995	8890
63	20240318	190400	212918375	2995	2995	2995	2995	0
64	20240318	190300	212918375	2995	2995	2995	2995	0
65	20240318	190200	212918375	2995	2995	2995	2995	0
66	20240318	190100	212918375	2995	2995	2995	2995	0
67	20240318	190000	212918375	2995	2995	2995	2995	0
68	20240318	185900	212918375	2995	2995	2995	2995	0
69	20240318	185800	212918375	2995	2995	2995	2995	0
70	20240318	185700	212918375	2995	2995	2995	2995	0
71	20240318	185600	212918375	2995	2995	2995	2995	0
72	20240318	185500	212918375	2995	2995	2995	2995	0
73	20240318	185400	212918375	2995	2995	2995	2995	0
74	20240318	185300	212918375	2995	2995	2995	2995	0
75	20240318	185200	212918375	2995	2995	2995	2995	0
76	20240318	185100	212918375	2995	2995	2995	2995	0
77	20240318	185000	212918375	2995	2995	2995	2995	0
78	20240318	184900	212918375	2995	2995	2995	2995	0
79	20240318	184800	212918375	2995	2995	2995	2995	0
80	20240318	184700	212918375	2995	2995	2995	2995	0
81	20240318	184600	212918375	2995	2995	2995	2995	0
82	20240318	184500	212918375	2995	2995	2995	2995	0
83	20240318	184400	212918375	2995	2995	2995	2995	0
84	20240318	184300	212918375	2995	2995	2995	2995	0
85	20240318	184200	212918375	2995	2995	2995	2995	0
86	20240318	184100	212918375	2995	2995	2995	2995	0
87	20240318	184000	212918375	2995	2995	2995	2995	0
88	20240318	183900	212918375	2995	2995	2995	2995	0
89	20240318	183800	212918375	2995	2995	2995	2995	0
90	20240318	183700	212918375	2995	2995	2995	2995	0
91	20240318	183600	212918375	2995	2995	2995	2995	0
92	20240318	183500	212918375	2995	2995	2995	2995	8890
93	20240318	183400	212918375	2995	2995	2995	2995	0
94	20240318	183300	212918375	2995	2995	2995	2995	0
95	20240318	183200	212918375	2995	2995	2995	2995	0
96	20240318	183100	212918375	2995	2995	2995	2995	0
97	20240318	183000	212918375	2995	2995	2995	2995	0
98	20240318	182900	212918375	2995	2995	2995	2995	0
99	20240318	182800	212918375	2995	2995	2995	2995	0
100	20240318	182700	212918375	2995	2995	2995	2995	0
101	20240318	182600	212918375	2995	2995	2995	2995	0
102	20240318	182500	212918375	2995	2995	2995	2995	0
103	20240318	182400	212918375	2995	2995	2995	2995	0
104	20240318	182300	212918375	2995	2995	2995	2995	0
105	20240318	182200	212918375	2995	2995	2995	2995	0
106	20240318	182100	212918375	2995	2995	2995	2995	0
107	20240318	182000	212918375	2995	2995	2995	2995	0
108	20240318	181900	212918375	2995	2995	2995	2995	0
109	20240318	181800	212918375	2995	2995	2995	2995	0
110	20240318	181700	212918375	2995	2995	2995	2995	0
111	20240318	181600	212918375	2995	2995	2995	2995	0
112	20240318	181500	212918375	2995	2995	2995	2995	0
113	20240318	181400	212918375	2995	2995	2995	2995	0
114	20240318	181300	212918375	2995	2995	2995	2995	0
115	20240318	181200	212918375	2995	2995	2995	2995	0
116	20240318	181100	212918375	2995	2995	2995	2995	0
117	20240318	181000	212918375	2995	2995	2995	2995	0
118	20240318	180900	212918375	2995	2995	2995	2995	0
119	20240318	180800	212918375	2995	2995	2995	2995	0
120	20240318	180700	212918375	2995	2995	2995	2995	0
121	20240318	180600	212918375	2995	2995	2995	2995	0
122	20240318	180500	212918375	2995	2995	2995	2995	8890
123	20240318	180400	212918375	2995	2995	2995	2995	0
124	20240318	180300	212918375	2995	2995	2995	2995	0
125	20240318	180200	212918375	2995	2995	2995	2995	0
126	20240318	180100	212918375	2995	2995	2995	2995	0
127	20240318	180000	212918375	2995	2995	2995	2995	0
128	20240318	175900	212918375	2995	2995	2995	2995	0
129	20240318	175800	212918375	2995	2995	2995	2995	0
130	20240318	175700	212918375	2995	2995	2995	2995	0
131	20240318	175600	212918375	2995	2995	2995	2995	0
132	20240318	175500	212918375	2995	2995	2995	2995	0
133	20240318	175400	212918375	2995	2995	2995	2995	0
134	20240318	175300	212918375	2995	2995	2995	2995	0
135	20240318	175200	212918375	2995	2995	2995	2995	0
136	20240318	175100	212918375	2995	2995	2995	2995	0
137	20240318	175000	212918375	2995	2995	2995	2995	0
138	20240318	174900	212918375	2995	2995	2995	2995	0
139	20240318	174800	212918375	2995	2995	2995	2995	0
140	20240318	174700	212918375	2995	2995	2995	2995	0
141	20240318	174600	212918375	2995	2995	2995	2995	0
142	20240318	174500	212918375	2995	2995	2995	2995	0
143	20240318	174400	212918375	2995	2995	2995	2995	0
144	20240318	174300	212918375	2995	2995	2995	2995	0
145	20240318	174200	212918375	2995	2995	2995	2995	0
146	20240318	174100	212918375	2995	2995	2995	2995	0
147	20240318	174000	212918375	2995	2995	2995	2995	0
148	20240318	173900	212918375	2995	2995	2995	2995	0
149	20240318	173800	212918375	2995	2995	2995	2995	0
150	20240318	173700	212918375	2995	2995	2995	2995	0
151	20240318	173600	212918375	2995	2995	2995	2995	0
152	20240318	173500	212918375	2995	2995	2995	2995	8890
153	20240318	173400	212918375	2995	2995	2995	2995	0
154	20240318	173300	212918375	2995	2995	2995	2995	0
155	20240318	173200	212918375	2995	2995	2995	2995	0
156	20240318	173100	212918375	2995	2995	2995	2995	0
157	20240318	173000	212918375	2995	2995	2995	2995	0
158	20240318	172900	212918375	2995	2995	2995	2995	0
159	20240318	172800	212918375	2995	2995	2995	2995	0
160	20240318	172700	212918375	2995	2995	2995	2995	0
161	20240318	172600	212918375	2995	2995	2995	2995	0
162	20240318	172500	212918375	2995	2995	2995	2995	0
163	20240318	172400	212918375	2995	2995	2995	2995	0
164	20240318	172300	212918375	2995	2995	2995	2995	0
165	20240318	172200	212918375	2995	2995	2995	2995	0
166	20240318	172100	212918375	2995	2995	2995	2995	0
167	20240318	172000	212918375	2995	2995	2995	2995	0
168	20240318	171900	212918375	2995	2995	2995	2995	0
169	20240318	171800	212918375	2995	2995	2995	2995	0
170	20240318	171700	212918375	2995	2995	2995	2995	0
171	20240318	171600	212918375	2995	2995	2995	2995	0
172	20240318	171500	212918375	2995	2995	2995	2995	0
173	20240318	171400	212918375	2995	2995	2995	2995	0
174	20240318	171300	212918375	2995	2995	2995	2995	0
175	20240318	171200	212918375	2995	2995	2995	2995	0
176	20240318	171100	212918375	2995	2995	2995	2995	0
177	20240318	171000	212918375	2995	2995	2995	2995	0
178	20240318	170900	212918375	2995	2995	2995	2995	0
179	20240318	170800	212918375	2995	2995	2995	2995	0
180	20240318	170700	212918375	2995	2995	2995	2995	0
181	20240318	170600	212918375	2995	2995	2995	2995	0
182	20240318	170500	212918375	2995	2995	2995	2995	8890
183	20240318	170400	212918375	2995	2995	2995	2995	0
184	20240318	170300	212918375	2995	2995	2995	2995	0
185	20240318	170200	212918375	2995	2995	2995	2995	0
186	20240318	170100	212918375	2995	2995	2995	2995	0
187	20240318	170000	212918375	2995	2995	2995	2995	0
188	20240318	165900	212918375	2995	2995	2995	2995	0
189	20240318	165800	212918375	2995	2995	2995	2995	0
190	20240318	165700	212918375	2995	2995	2995	2995	0
191	20240318	165600	212918375	2995	2995	2995	2995	0
192	20240318	165500	212918375	2995	2995	2995	2995	0
193	20240318	165400	212918375	2995	2995	2995	2995	0
194	20240318	165300	212918375	2995	2995	2995	2995	0
195	20240318	165200	212918375	2995	2995	2995	2995	0
196	20240318	165100	212918375	2995	2995	2995	2995	0
197	20240318	165000	212918375	2995	2995	2995	2995	0
198	20240318	164900	212918375	2995	2995	2995	2995	0
199	20240318	164800	212918375	2995	2995	2995	2995	0
200	20240318	164700	212918375	2995	2995	2995	2995	0
201	20240318	164600	212918375	2995	2995	2995	2995	0
202	20240318	164500	212918375	2995	2995	2995	2995	0
203	20240318	164400	212918375	2995	2995	2995	2995	0
204	20240318	164300	212918375	2995	2995	2995	2995	0
205	20240318	164200	212918375	2995	2995	2995	2995	0
206	20240318	164100	212918375	2995	2995	2995	2995	0
207	20240318	164000	212918375	2995	2995	2995	2995	0
208	20240318	163900	212918375	2995	2995	2995	2995	0
209	20240318	163800	212918375	2995	2995	2995	2995	0
210	20240318	163700	212918375	2995	2995	2995	2995	0
211	20240318	163600	212918375	2995	2995	2995	2995	0
212	20240318	163500	212918375	2995	2995	2995	2995	8890
213	20240318	163400	212918375	2995	2995	2995	2995	0
214	20240318	163300	212918375	2995	2995	2995	2995	0
215	20240318	163200	212918375	2995	2995	2995	2995	0
216	20240318	163100	212918375	2995	2995	2995	2995	0
217	20240318	163000	212918375	2995	2995	2995	2995	0
218	20240318	162900	212918375	2995	2995	2995	2995	0
219	20240318	162800	212918375	2995	2995	2995	2995	0
220	20240318	162700	212918375	2995	2995	2995	2995	0
221	20240318	162600	212918375	2995	2995	2995	2995	0
222	20240318	162500	212918375	2995	2995	2995	2995	0
223	20240318	162400	212918375	2995	2995	2995	2995	0
224	20240318	162300	212918375	2995	2995	2995	2995	0
225	20240318	162200	212918375	2995	2995	2995	2995	0
226	20240318	162100	212918375	2995	2995	2995	2995	0
227	20240318	162000	212918375	2995	2995	2995	2995	0
228	20240318	161900	212918375	2995	2995	2995	2995	0
229	20240318	161800	212918375	2995	2995	2995	2995	0
230	20240318	161700	212918375	2995	2995	2995	2995	0
231	20240318	161600	212918375	2995	2995	2995	2995	0
232	20240318	161500	212918375	2995	2995	2995	2995	0
233	20240318	161400	212918375	2995	2995	2995	2995	0
234	20240318	161300	212918375	2995	2995	2995	2995	0
235	20240318	161200	212918375	2995	2995	2995	2995	0
236	20240318	161100	212918375	2995	2995	2995	2995	0
237	20240318	161000	212918375	2995	2995	2995	2995	0
238	20240318	160900	212918375	2995	2995	2995	2995	0
239	20240318	160800	212918375	2995	2995	2995	2995	0
240	20240318	160700	212918375	2995	2995	2995	2995	0
241	20240318	160600	212918375	2995	2995	2995	2995	0
242	20240318	160500	212918375	2995	2995	2995	2995	8890
243	20240318	160400	212918375	2995	2995	2995	2995	0
244	20240318	160300	212918375	2995	2995	2995	2995	0
245	20240318	160200	212918375	2995	2995	2995	2995	0
246	20240318	160100	212918375	2995	2995	2995	2995	0
247	20240318	160000	212918375	2995	2995	2995	2995	0
248	20240318	155900	212918375	2995	2995	2995	2995	0
249	20240318	155800	212918375	2995	2995	2995	2995	0
250	20240318	155700	212918375	2995	2995	2995	2995	0
251	20240318	155600	212918375	2995	2995	2995	2995	0
252	20240318	155500	212918375	2995	2995	2995	2995	0
253	20240318	155400	212918375	2995	2995	2995	2995	0
254	20240318	155300	212918375	2995	2995	2995	2995	0
255	20240318	155200	212918375	2995	2995	2995	2995	0
256	20240318	155100	212918375	2995	2995	2995	2995	0
257	20240318	155000	212918375	2995	2995	2995	2995	0
258	20240318	154900	212918375	2995	2995	2995	2995	0
259	20240318	154800	212918375	2995	2995	2995	2995	0
260	20240318	154700	212918375	2995	2995	2995	2995	0
261	20240318	154600	212918375	2995	2995	2995	2995	0
262	20240318	154500	212918375	2995	2995	2995	2995	0
263	20240318	154400	212918375	2995	2995	2995	2995	0
264	20240318	154300	212918375	2995	2995	2995	2995	0
265	20240318	154200	212918375	2995	2995	2995	2995	0
266	20240318	154100	212918375	2995	2995	2995	2995	0
267	20240318	154000	212918375	2995	2995	2995	2995	0
268	20240318	153900	212918375	2995	2995	2995	2995	0
269	20240318	153800	212918375	2995	2995	2995	2995	0
270	20240318	153700	212918375	2995	2995	2995	2995	0
271	20240318	153600	212918375	2995	2995	2995	2995	0
272	20240318	153500	212918375	2995	2995	2995	2995	8890
273	20240318	153400	212918375	2995	2995	2995	2995	0
274	20240318	153300	212918375	2995	2995	2995	2995	0
275	20240318	153200	212918375	2995	2995	2995	2995	0
276	20240318	153100	212918375	2995	2995	2995	2995	0
277	20240318	153000	212918375	2995	2995	2995	2995	8890
278	20240318	152900	186292825	2970	2970	2970	2970	0
279	20240318	152800	186292825	2970	2970	2970	2970	0
280	20240318	152700	186292825	2970	2970	2970	2970	0
281	20240318	152600	186292825	2970	2970	2970	2970	0
282	20240318	152500	186292825	2970	2970	2970	2970	0
283	20240318	152400	186292825	2970	2970	2970	2970	0
284	20240318	152300	186292825	2970	2970	2970	2970	0
285	20240318	152200	186292825	2970	2970	2970	2970	0
286	20240318	152100	186292825	2970	2970	2970	2970	0
287	20240318	152000	186292825	2970	2970	2970	2970	0
288	20240318	151900	186292825	2970	2970	2970	2965	79
289	20240318	151800	186058355	2970	2965	2970	2965	320
290	20240318	151700	185109240	2965	2965	2965	2965	17
291	20240318	151600	185058835	2965	2965	2965	2960	189
292	20240318	151500	184498545	2955	2960	2960	2955	120
293	20240318	151400	184143410	2965	2965	2965	2965	543
294	20240318	151300	182533415	2965	2965	2965	2965	20
295	20240318	151200	182474115	2960	2960	2960	2960	0
296	20240318	151100	182474115	2960	2960	2960	2960	0
297	20240318	151000	182474115	2960	2965	2965	2960	22
298	20240318	150900	182408910	2960	2960	2960	2960	101
299	20240318	150800	182109950	2965	2965	2965	2965	101
300	20240318	150700	181810485	2965	2965	2965	2965	34
301	20240318	150600	181709675	2965	2965	2965	2965	0
302	20240318	150500	181709675	2965	2965	2965	2965	48
303	20240318	150400	181567355	2965	2965	2965	2965	17
304	20240318	150300	181516950	2965	2965	2965	2965	60
305	20240318	150200	181339050	2965	2965	2965	2965	13
306	20240318	150100	181300505	2965	2965	2965	2965	25
307	20240318	150000	181226380	2960	2965	2965	2960	96
308	20240318	145900	180942170	2965	2965	2965	2965	20
309	20240318	145800	180882870	2965	2965	2965	2965	338
310	20240318	145700	179880700	2960	2960	2960	2960	53
311	20240318	145600	179723820	2965	2965	2965	2965	2
312	20240318	145500	179717890	2965	2955	2965	2955	167
313	20240318	145400	179224335	2965	2960	2965	2960	135
314	20240318	145300	178824220	2960	2960	2960	2960	25
315	20240318	145200	178750220	2960	2960	2960	2960	17
316	20240318	145100	178699900	2960	2955	2960	2955	143
317	20240318	145000	178276720	2960	2960	2960	2960	38
318	20240318	144900	178164240	2960	2960	2960	2960	17
319	20240318	144800	178113920	2960	2960	2960	2960	0
320	20240318	144700	178113920	2960	2960	2960	2960	7
321	20240318	144600	178093200	2960	2960	2960	2960	2
322	20240318	144500	178087280	2960	2960	2960	2960	2577
323	20240318	144400	170459360	2950	2950	2950	2950	1
324	20240318	144300	170456410	2950	2950	2950	2950	100
325	20240318	144200	170161410	2960	2960	2960	2960	2
326	20240318	144100	170155490	2950	2950	2950	2950	680
327	20240318	144000	168149490	2950	2950	2950	2950	0
328	20240318	143900	168149490	2950	2960	2960	2950	16
329	20240318	143800	168102190	2960	2960	2960	2960	18
330	20240318	143700	168048910	2955	2955	2955	2955	150
331	20240318	143600	167605660	2960	2960	2960	2960	118
332	20240318	143500	167256380	2960	2960	2960	2960	0
333	20240318	143400	167256380	2960	2960	2960	2960	0
334	20240318	143300	167256380	2960	2960	2960	2960	0
335	20240318	143200	167256380	2960	2960	2960	2960	47
336	20240318	143100	167117260	2950	2950	2950	2950	1065
337	20240318	143000	163975510	2950	2955	2955	2950	1735
338	20240318	142900	158849985	2955	2955	2955	2955	70
339	20240318	142800	158643135	2960	2960	2960	2960	0
340	20240318	142700	158643135	2960	2960	2960	2960	122
341	20240318	142600	158282015	2960	2960	2960	2960	100
342	20240318	142500	157986015	2965	2965	2965	2965	0
343	20240318	142400	157986015	2965	2965	2965	2965	5
344	20240318	142300	157971190	2955	2955	2955	2955	1
345	20240318	142200	157968235	2955	2960	2960	2955	1300
346	20240318	142100	154126085	2965	2965	2965	2965	0
347	20240318	142000	154126085	2965	2965	2965	2965	0
348	20240318	141900	154126085	2965	2965	2965	2965	0
349	20240318	141800	154126085	2965	2965	2965	2965	1
350	20240318	141700	154123120	2960	2965	2965	2960	9
351	20240318	141600	154096450	2965	2965	2965	2965	0
352	20240318	141500	154096450	2965	2965	2965	2965	0
353	20240318	141400	154096450	2965	2965	2965	2965	0
354	20240318	141300	154096450	2965	2965	2965	2965	0
355	20240318	141200	154096450	2965	2965	2965	2965	2
356	20240318	141100	154090520	2965	2965	2965	2965	1
357	20240318	141000	154087555	2965	2965	2965	2965	10
358	20240318	140900	154057905	2970	2970	2970	2970	0
359	20240318	140800	154057905	2970	2970	2970	2970	3
360	20240318	140700	154048995	2960	2960	2960	2960	0
361	20240318	140600	154048995	2960	2965	2965	2960	2116
362	20240318	140500	147779845	2970	2970	2970	2970	2
363	20240318	140400	147773905	2965	2965	2965	2965	0
364	20240318	140300	147773905	2965	2965	2965	2965	148
365	20240318	140200	147335085	2965	2965	2965	2965	177
366	20240318	140100	146810280	2965	2965	2965	2965	0
367	20240318	140000	146810280	2965	2965	2965	2965	30
368	20240318	135900	146721330	2970	2960	2970	2960	2341
369	20240318	135800	139786825	2955	2950	2955	2950	534
370	20240318	135700	138209180	2955	2955	2955	2955	0
371	20240318	135600	138209180	2955	2955	2955	2955	0
372	20240318	135500	138209180	2955	2955	2955	2955	0
373	20240318	135400	138209180	2955	2955	2955	2955	1
374	20240318	135300	138206225	2955	2955	2955	2955	0
375	20240318	135200	138206225	2955	2955	2955	2955	0
376	20240318	135100	138206225	2955	2955	2955	2955	33
377	20240318	135000	138108710	2950	2950	2950	2950	1
378	20240318	134900	138105760	2955	2950	2955	2950	85
379	20240318	134800	137854590	2955	2955	2955	2955	0
380	20240318	134700	137854590	2955	2955	2955	2955	0
381	20240318	134600	137854590	2955	2955	2955	2955	32
382	20240318	134500	137760030	2955	2955	2955	2955	0
383	20240318	134400	137760030	2955	2955	2955	2955	0
384	20240318	134300	137760030	2955	2955	2955	2955	256
385	20240318	134200	137003550	2960	2960	2960	2960	73
386	20240318	134100	136787470	2960	2960	2960	2960	0
387	20240318	134000	136787470	2960	2955	2960	2955	12
388	20240318	133900	136752005	2960	2960	2960	2960	0
389	20240318	133800	136752005	2960	2960	2960	2960	0
390	20240318	133700	136752005	2960	2960	2960	2960	0
391	20240318	133600	136752005	2960	2960	2960	2960	157
392	20240318	133500	136287285	2960	2960	2960	2960	0
393	20240318	133400	136287285	2960	2960	2960	2960	0
394	20240318	133300	136287285	2960	2960	2960	2960	6
395	20240318	133200	136269525	2955	2955	2955	2955	0
396	20240318	133100	136269525	2955	2955	2955	2955	0
397	20240318	133000	136269525	2955	2955	2955	2955	4
398	20240318	132900	136257705	2955	2955	2955	2955	0
399	20240318	132800	136257705	2955	2955	2955	2955	13
400	20240318	132700	136219290	2955	2955	2955	2955	227
401	20240318	132600	135548505	2955	2955	2955	2955	0
402	20240318	132500	135548505	2955	2955	2955	2955	0
403	20240318	132400	135548505	2955	2950	2955	2950	1160
404	20240318	132300	132122560	2950	2950	2950	2950	18
405	20240318	132200	132069460	2950	2950	2950	2950	0
406	20240318	132100	132069460	2950	2950	2950	2950	0
407	20240318	132000	132069460	2950	2950	2950	2950	100
408	20240318	131900	131774460	2950	2950	2950	2950	51
409	20240318	131800	131624010	2950	2950	2950	2950	0
410	20240318	131700	131624010	2950	2950	2950	2950	50
411	20240318	131600	131476510	2945	2945	2945	2945	5
412	20240318	131500	131461785	2950	2950	2950	2950	0
413	20240318	131400	131461785	2950	2950	2950	2950	1
414	20240318	131300	131458835	2950	2950	2950	2950	0
415	20240318	131200	131458835	2950	2950	2950	2950	0
416	20240318	131100	131458835	2950	2950	2950	2950	2
417	20240318	131000	131452935	2950	2950	2950	2950	0
418	20240318	130900	131452935	2950	2950	2950	2950	16
419	20240318	130800	131405735	2950	2950	2950	2950	0
420	20240318	130700	131405735	2950	2950	2950	2950	0
421	20240318	130600	131405735	2950	2950	2950	2950	2
422	20240318	130500	131399835	2950	2950	2950	2950	0
423	20240318	130400	131399835	2950	2950	2950	2950	101
424	20240318	130300	131101885	2950	2950	2950	2950	0
425	20240318	130200	131101885	2950	2950	2950	2950	0
426	20240318	130100	131101885	2950	2950	2950	2950	0
427	20240318	130000	131101885	2950	2950	2950	2950	10
428	20240318	125900	131072385	2950	2945	2950	2945	44
429	20240318	125800	130942685	2945	2945	2945	2945	0
430	20240318	125700	130942685	2945	2940	2945	2940	1368
431	20240318	125600	126918930	2940	2940	2940	2940	0
432	20240318	125500	126918930	2940	2940	2940	2940	1
433	20240318	125400	126915990	2945	2945	2945	2945	15
434	20240318	125300	126871815	2945	2945	2945	2945	76
435	20240318	125200	126647995	2940	2940	2940	2940	1
436	20240318	125100	126645055	2945	2945	2945	2945	0
437	20240318	125000	126645055	2945	2945	2945	2945	0
438	20240318	124900	126645055	2945	2945	2945	2945	0
439	20240318	124800	126645055	2945	2945	2945	2945	0
440	20240318	124700	126645055	2945	2945	2945	2945	17
441	20240318	124600	126594990	2945	2945	2945	2945	0
442	20240318	124500	126594990	2945	2945	2945	2945	0
443	20240318	124400	126594990	2945	2945	2945	2945	0
444	20240318	124300	126594990	2945	2945	2945	2945	0
445	20240318	124200	126594990	2945	2945	2945	2945	1
446	20240318	124100	126592045	2945	2945	2945	2945	82
447	20240318	124000	126350555	2945	2945	2945	2945	0
448	20240318	123900	126350555	2945	2945	2945	2945	68
449	20240318	123800	126150295	2945	2945	2945	2945	25
450	20240318	123700	126076670	2945	2945	2945	2945	0
451	20240318	123600	126076670	2945	2945	2950	2945	12
452	20240318	123500	126041310	2945	2945	2945	2945	0
453	20240318	123400	126041310	2945	2945	2945	2945	0
454	20240318	123300	126041310	2945	2945	2945	2945	2
455	20240318	123200	126035420	2940	2940	2940	2940	1
456	20240318	123100	126032480	2940	2940	2940	2940	0
457	20240318	123000	126032480	2940	2940	2940	2940	0
458	20240318	122900	126032480	2940	2940	2940	2940	0
459	20240318	122800	126032480	2940	2940	2940	2940	0
460	20240318	122700	126032480	2940	2940	2940	2940	0
461	20240318	122600	126032480	2940	2940	2940	2940	0
462	20240318	122500	126032480	2940	2940	2940	2940	199
463	20240318	122400	125447420	2935	2935	2935	2935	0
464	20240318	122300	125447420	2935	2935	2935	2935	500
465	20240318	122200	123979920	2935	2935	2935	2935	0
466	20240318	122100	123979920	2935	2935	2935	2935	1
467	20240318	122000	123976985	2940	2940	2940	2940	0
468	20240318	121900	123976985	2940	2940	2940	2940	5
469	20240318	121800	123962285	2940	2940	2940	2940	0
470	20240318	121700	123962285	2940	2940	2940	2940	0
471	20240318	121600	123962285	2940	2940	2940	2940	0
472	20240318	121500	123962285	2940	2940	2940	2940	32
473	20240318	121400	123868205	2940	2940	2940	2940	0
474	20240318	121300	123868205	2940	2940	2940	2940	0
475	20240318	121200	123868205	2940	2940	2940	2940	70
476	20240318	121100	123662405	2950	2950	2950	2950	17
477	20240318	121000	123612255	2950	2950	2950	2950	7
478	20240318	120900	123591605	2950	2950	2950	2950	20
479	20240318	120800	123532605	2950	2950	2950	2950	20
480	20240318	120700	123473605	2940	2940	2940	2940	0
481	20240318	120600	123473605	2940	2940	2940	2940	0
482	20240318	120500	123473605	2940	2940	2940	2940	0
483	20240318	120400	123473605	2940	2940	2940	2940	0
484	20240318	120300	123473605	2940	2940	2940	2940	0
485	20240318	120200	123473605	2940	2940	2940	2940	0
486	20240318	120100	123473605	2940	2940	2940	2940	0
487	20240318	120000	123473605	2940	2940	2940	2940	100
488	20240318	115900	123179605	2940	2940	2940	2940	0
489	20240318	115800	123179605	2940	2940	2940	2940	0
490	20240318	115700	123179605	2940	2940	2940	2940	100
491	20240318	115600	122885605	2940	2940	2940	2940	600
492	20240318	115500	121121605	2935	2935	2935	2935	1
493	20240318	115400	121118670	2950	2950	2950	2950	0
494	20240318	115300	121118670	2950	2935	2950	2935	11
495	20240318	115200	121086370	2935	2935	2935	2935	0
496	20240318	115100	121086370	2935	2935	2935	2935	0
497	20240318	115000	121086370	2935	2935	2935	2935	206
498	20240318	114900	120481760	2935	2935	2935	2935	0
499	20240318	114800	120481760	2935	2935	2935	2935	0
500	20240318	114700	120481760	2935	2935	2935	2935	0
501	20240318	114600	120481760	2935	2935	2935	2935	0
502	20240318	114500	120481760	2935	2935	2935	2935	0
503	20240318	114400	120481760	2935	2935	2935	2935	0
504	20240318	114300	120481760	2935	2935	2935	2935	0
505	20240318	114200	120481760	2935	2935	2935	2935	0
506	20240318	114100	120481760	2935	2935	2935	2935	0
507	20240318	114000	120481760	2935	2935	2935	2935	0
508	20240318	113900	120481760	2935	2940	2940	2935	200
509	20240318	113800	119894160	2955	2950	2955	2950	304
510	20240318	113700	118997290	2945	2945	2945	2945	3375
511	20240318	113600	109057915	2945	2945	2945	2945	0
512	20240318	113500	109057915	2945	2945	2945	2945	0
513	20240318	113400	109057915	2945	2945	2945	2945	2807
514	20240318	113300	100791300	2945	2945	2945	2945	200
515	20240318	113200	100202300	2955	2955	2955	2955	18
516	20240318	113100	100149110	2945	2945	2945	2945	1
517	20240318	113000	100146165	2950	2950	2950	2950	0
518	20240318	112900	100146165	2950	2950	2950	2950	0
519	20240318	112800	100146165	2950	2950	2950	2950	100
520	20240318	112700	99851165	2955	2955	2955	2955	0
521	20240318	112600	99851165	2955	2955	2955	2955	400
522	20240318	112500	98669165	2955	2955	2955	2955	4
523	20240318	112400	98657345	2960	2960	2960	2960	0
524	20240318	112300	98657345	2960	2960	2960	2960	10
525	20240318	112200	98627745	2960	2960	2960	2960	3
526	20240318	112100	98618865	2960	2960	2960	2960	3
527	20240318	112000	98609985	2955	2955	2955	2955	0
528	20240318	111900	98609985	2955	2955	2955	2955	0
529	20240318	111800	98609985	2955	2955	2955	2955	3000
530	20240318	111700	89744985	2955	2955	2955	2955	0
531	20240318	111600	89744985	2955	2955	2955	2955	1
532	20240318	111500	89742030	2950	2950	2950	2950	5
533	20240318	111400	89727280	2950	2950	2950	2950	1491
534	20240318	111300	85328830	2950	2950	2950	2950	328
535	20240318	111200	84361230	2950	2945	2950	2945	174
536	20240318	111100	83847935	2940	2940	2940	2940	0
537	20240318	111000	83847935	2940	2940	2940	2940	3
538	20240318	110900	83839115	2940	2940	2940	2940	0
539	20240318	110800	83839115	2940	2940	2940	2940	0
540	20240318	110700	83839115	2940	2940	2940	2940	0
541	20240318	110600	83839115	2940	2940	2940	2940	30
542	20240318	110500	83750915	2940	2940	2940	2940	0
543	20240318	110400	83750915	2940	2940	2940	2940	0
544	20240318	110300	83750915	2940	2940	2940	2940	0
545	20240318	110200	83750915	2940	2940	2940	2940	0
546	20240318	110100	83750915	2940	2940	2940	2940	0
547	20240318	110000	83750915	2940	2940	2940	2940	38
548	20240318	105900	83639195	2935	2935	2935	2935	0
549	20240318	105800	83639195	2935	2935	2935	2935	1332
550	20240318	105700	79729775	2935	2935	2935	2935	1162
551	20240318	105600	76319305	2940	2940	2940	2940	0
552	20240318	105500	76319305	2940	2940	2940	2940	10
553	20240318	105400	76289905	2940	2940	2940	2940	0
554	20240318	105300	76289905	2940	2940	2940	2940	30
555	20240318	105200	76201705	2940	2940	2940	2940	35
556	20240318	105100	76098805	2940	2940	2940	2940	0
557	20240318	105000	76098805	2940	2940	2940	2940	2
558	20240318	104900	76092925	2930	2930	2930	2930	0
559	20240318	104800	76092925	2930	2930	2930	2930	0
560	20240318	104700	76092925	2930	2930	2930	2930	0
561	20240318	104600	76092925	2930	2930	2930	2930	100
562	20240318	104500	75799925	2930	2935	2935	2930	2685
563	20240318	104400	67932855	2940	2940	2940	2940	0
564	20240318	104300	67932855	2940	2940	2940	2940	0
565	20240318	104200	67932855	2940	2940	2940	2940	0
566	20240318	104100	67932855	2940	2940	2940	2940	0
567	20240318	104000	67932855	2940	2940	2940	2940	0
568	20240318	103900	67932855	2940	2940	2940	2940	17
569	20240318	103800	67882875	2940	2940	2940	2940	0
570	20240318	103700	67882875	2940	2940	2940	2940	1
571	20240318	103600	67879935	2930	2930	2930	2930	0
572	20240318	103500	67879935	2930	2930	2930	2930	0
573	20240318	103400	67879935	2930	2930	2930	2930	0
574	20240318	103300	67879935	2930	2930	2930	2930	0
575	20240318	103200	67879935	2930	2930	2930	2930	0
576	20240318	103100	67879935	2930	2930	2930	2930	0
577	20240318	103000	67879935	2930	2930	2930	2930	1200
578	20240318	102900	64363935	2930	2930	2930	2930	2095
579	20240318	102800	58225585	2930	2930	2930	2930	0
580	20240318	102700	58225585	2930	2930	2930	2930	0
581	20240318	102600	58225585	2930	2930	2930	2930	0
582	20240318	102500	58225585	2930	2930	2930	2930	66
583	20240318	102400	58032205	2935	2935	2935	2935	0
584	20240318	102300	58032205	2935	2935	2935	2935	47
585	20240318	102200	57894260	2930	2930	2930	2930	22
586	20240318	102100	57829800	2930	2930	2930	2930	0
587	20240318	102000	57829800	2930	2930	2930	2930	0
588	20240318	101900	57829800	2930	2930	2930	2930	47
589	20240318	101800	57692090	2940	2940	2940	2940	7
590	20240318	101700	57671510	2935	2945	2945	2930	2577
591	20240318	101600	50120580	2930	2935	2935	2930	401
592	20240318	101500	48943650	2935	2935	2935	2935	533
593	20240318	101400	47379295	2940	2940	2940	2940	0
594	20240318	101300	47379295	2940	2940	2940	2940	0
595	20240318	101200	47379295	2940	2940	2940	2940	371
596	20240318	101100	46288555	2940	2945	2945	2940	1101
597	20240318	101000	43051290	2945	2945	2945	2945	367
598	20240318	100900	41970475	2950	2955	2955	2950	294
599	20240318	100800	41101725	2955	2965	2970	2950	1773
600	20240318	100700	35855445	2975	2955	2975	2955	3547
601	20240318	100600	25350515	2955	2950	2955	2950	369
602	20240318	100500	24261940	2950	2950	2950	2950	20
603	20240318	100400	24202940	2945	2945	2945	2945	66
604	20240318	100300	24008570	2955	2940	2955	2940	962
605	20240318	100200	21171390	2940	2930	2940	2930	1396
606	20240318	100100	17071250	2930	2940	2940	2930	8
607	20240318	100000	17047740	2940	2940	2940	2940	6
608	20240318	095900	17030100	2940	2940	2940	2940	2
609	20240318	095800	17024220	2925	2925	2925	2925	6
610	20240318	095700	17006670	2940	2925	2940	2925	13
611	20240318	095600	16968480	2925	2925	2925	2925	0
612	20240318	095500	16968480	2925	2935	2935	2925	88
613	20240318	095400	16710830	2940	2940	2940	2940	0
614	20240318	095300	16710830	2940	2940	2940	2940	0
615	20240318	095200	16710830	2940	2940	2940	2940	1
616	20240318	095100	16707890	2940	2940	2940	2940	0
617	20240318	095000	16707890	2940	2940	2940	2940	3
618	20240318	094900	16699070	2940	2940	2940	2940	0
619	20240318	094800	16699070	2940	2935	2940	2935	11
620	20240318	094700	16666735	2940	2925	2940	2925	12
621	20240318	094600	16631470	2925	2930	2930	2925	32
622	20240318	094500	16537865	2940	2940	2940	2940	0
623	20240318	094400	16537865	2940	2935	2940	2935	25
624	20240318	094300	16464380	2930	2930	2930	2930	0
625	20240318	094200	16464380	2930	2930	2930	2930	0
626	20240318	094100	16464380	2930	2930	2930	2930	509
627	20240318	094000	14973010	2930	2930	2930	2930	1
628	20240318	093900	14970080	2925	2925	2925	2925	0
629	20240318	093800	14970080	2925	2925	2925	2925	0
630	20240318	093700	14970080	2925	2925	2925	2925	2
631	20240318	093600	14964230	2925	2925	2925	2925	3
632	20240318	093500	14955455	2925	2925	2925	2925	53
633	20240318	093400	14800430	2925	2925	2925	2925	30
634	20240318	093300	14712680	2930	2930	2930	2930	7
635	20240318	093200	14692170	2930	2930	2930	2930	0
636	20240318	093100	14692170	2930	2930	2930	2930	0
637	20240318	093000	14692170	2930	2930	2930	2930	0
638	20240318	092900	14692170	2930	2930	2930	2930	0
639	20240318	092800	14692170	2930	2930	2930	2930	0
640	20240318	092700	14692170	2930	2930	2930	2930	2
641	20240318	092600	14686310	2930	2930	2930	2930	10
642	20240318	092500	14657010	2925	2925	2925	2925	0
643	20240318	092400	14657010	2925	2930	2930	2925	13
644	20240318	092300	14618950	2930	2930	2930	2930	5
645	20240318	092200	14604300	2935	2930	2935	2910	1308
646	20240318	092100	10793015	2930	2930	2930	2930	10
647	20240318	092000	10763715	2930	2935	2935	2930	17
648	20240318	091900	10713870	2920	2920	2920	2920	6
649	20240318	091800	10696350	2915	2930	2930	2915	1018
650	20240318	091700	7723860	2930	2930	2930	2930	3
651	20240318	091600	7715070	2930	2930	2930	2930	100
652	20240318	091500	7422070	2930	2935	2935	2930	4
653	20240318	091400	7410345	2920	2930	2930	2920	2003
654	20240318	091300	1558535	2930	2930	2930	2930	91
655	20240318	091200	1291905	2930	2930	2930	2930	0
656	20240318	091100	1291905	2930	2935	2935	2930	20
657	20240318	091000	1233275	2940	2940	2940	2940	4
658	20240318	090900	1221515	2940	2940	2940	2940	5
659	20240318	090800	1206815	2940	2940	2940	2940	1
660	20240318	090700	1203875	2935	2935	2935	2935	6
661	20240318	090600	1186265	2930	2930	2930	2930	1
662	20240318	090500	1183335	2920	2925	2925	2920	78
663	20240318	090400	955320	2940	2940	2940	2940	0
664	20240318	090300	955320	2940	2940	2940	2940	3
665	20240318	090200	946500	2940	2940	2940	2940	5
666	20240318	090100	931800	2940	2940	2940	2940	2
667	20240318	090000	925920	2930	2950	2950	2930	315