KissMeData/035810/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	191700	321791970	2905	2905	2905	2905	31084
3	20240318	191600	321791970	2905	2905	2905	2905	0
4	20240318	191500	321791970	2905	2905	2905	2905	0
5	20240318	191400	321791970	2905	2905	2905	2905	0
6	20240318	191300	321791970	2905	2905	2905	2905	0
7	20240318	191200	321791970	2905	2905	2905	2905	0
8	20240318	191100	321791970	2905	2905	2905	2905	0
9	20240318	191000	321791970	2905	2905	2905	2905	0
10	20240318	190900	321791970	2905	2905	2905	2905	0
11	20240318	190800	321791970	2905	2905	2905	2905	0
12	20240318	190700	321791970	2905	2905	2905	2905	0
13	20240318	190600	321791970	2905	2905	2905	2905	0
14	20240318	190500	321791970	2905	2905	2905	2905	0
15	20240318	190400	321791970	2905	2905	2905	2905	0
16	20240318	190300	321791970	2905	2905	2905	2905	0
17	20240318	190200	321791970	2905	2905	2905	2905	0
18	20240318	190100	321791970	2905	2905	2905	2905	0
19	20240318	190000	321791970	2905	2905	2905	2905	0
20	20240318	185900	321791970	2905	2905	2905	2905	0
21	20240318	185800	321791970	2905	2905	2905	2905	0
22	20240318	185700	321791970	2905	2905	2905	2905	0
23	20240318	185600	321791970	2905	2905	2905	2905	0
24	20240318	185500	321791970	2905	2905	2905	2905	0
25	20240318	185400	321791970	2905	2905	2905	2905	0
26	20240318	185300	321791970	2905	2905	2905	2905	0
27	20240318	185200	321791970	2905	2905	2905	2905	0
28	20240318	185100	321791970	2905	2905	2905	2905	0
29	20240318	185000	321791970	2905	2905	2905	2905	0
30	20240318	184900	321791970	2905	2905	2905	2905	0
31	20240318	184800	321791970	2905	2905	2905	2905	0
32	20240318	184700	321791970	2905	2905	2905	2905	31084
33	20240318	184600	321791970	2905	2905	2905	2905	0
34	20240318	184500	321791970	2905	2905	2905	2905	0
35	20240318	184400	321791970	2905	2905	2905	2905	0
36	20240318	184300	321791970	2905	2905	2905	2905	0
37	20240318	184200	321791970	2905	2905	2905	2905	0
38	20240318	184100	321791970	2905	2905	2905	2905	0
39	20240318	184000	321791970	2905	2905	2905	2905	0
40	20240318	183900	321791970	2905	2905	2905	2905	0
41	20240318	183800	321791970	2905	2905	2905	2905	0
42	20240318	183700	321791970	2905	2905	2905	2905	0
43	20240318	183600	321791970	2905	2905	2905	2905	0
44	20240318	183500	321791970	2905	2905	2905	2905	0
45	20240318	183400	321791970	2905	2905	2905	2905	0
46	20240318	183300	321791970	2905	2905	2905	2905	0
47	20240318	183200	321791970	2905	2905	2905	2905	0
48	20240318	183100	321791970	2905	2905	2905	2905	0
49	20240318	183000	321791970	2905	2905	2905	2905	0
50	20240318	182900	321791970	2905	2905	2905	2905	0
51	20240318	182800	321791970	2905	2905	2905	2905	0
52	20240318	182700	321791970	2905	2905	2905	2905	0
53	20240318	182600	321791970	2905	2905	2905	2905	0
54	20240318	182500	321791970	2905	2905	2905	2905	0
55	20240318	182400	321791970	2905	2905	2905	2905	0
56	20240318	182300	321791970	2905	2905	2905	2905	0
57	20240318	182200	321791970	2905	2905	2905	2905	0
58	20240318	182100	321791970	2905	2905	2905	2905	0
59	20240318	182000	321791970	2905	2905	2905	2905	0
60	20240318	181900	321791970	2905	2905	2905	2905	0
61	20240318	181800	321791970	2905	2905	2905	2905	0
62	20240318	181700	321791970	2905	2905	2905	2905	31084
63	20240318	181600	321791970	2905	2905	2905	2905	0
64	20240318	181500	321791970	2905	2905	2905	2905	0
65	20240318	181400	321791970	2905	2905	2905	2905	0
66	20240318	181300	321791970	2905	2905	2905	2905	0
67	20240318	181200	321791970	2905	2905	2905	2905	0
68	20240318	181100	321791970	2905	2905	2905	2905	0
69	20240318	181000	321791970	2905	2905	2905	2905	0
70	20240318	180900	321791970	2905	2905	2905	2905	0
71	20240318	180800	321791970	2905	2905	2905	2905	0
72	20240318	180700	321791970	2905	2905	2905	2905	0
73	20240318	180600	321791970	2905	2905	2905	2905	0
74	20240318	180500	321791970	2905	2905	2905	2905	0
75	20240318	180400	321791970	2905	2905	2905	2905	0
76	20240318	180300	321791970	2905	2905	2905	2905	0
77	20240318	180200	321791970	2905	2905	2905	2905	0
78	20240318	180100	321791970	2905	2905	2905	2905	0
79	20240318	180000	321791970	2905	2905	2905	2905	0
80	20240318	175900	321791970	2905	2905	2905	2905	0
81	20240318	175800	321791970	2905	2905	2905	2905	0
82	20240318	175700	321791970	2905	2905	2905	2905	0
83	20240318	175600	321791970	2905	2905	2905	2905	0
84	20240318	175500	321791970	2905	2905	2905	2905	0
85	20240318	175400	321791970	2905	2905	2905	2905	0
86	20240318	175300	321791970	2905	2905	2905	2905	0
87	20240318	175200	321791970	2905	2905	2905	2905	0
88	20240318	175100	321791970	2905	2905	2905	2905	0
89	20240318	175000	321791970	2905	2905	2905	2905	0
90	20240318	174900	321791970	2905	2905	2905	2905	0
91	20240318	174800	321791970	2905	2905	2905	2905	0
92	20240318	174700	321791970	2905	2905	2905	2905	31084
93	20240318	174600	321791970	2905	2905	2905	2905	0
94	20240318	174500	321791970	2905	2905	2905	2905	0
95	20240318	174400	321791970	2905	2905	2905	2905	0
96	20240318	174300	321791970	2905	2905	2905	2905	0
97	20240318	174200	321791970	2905	2905	2905	2905	0
98	20240318	174100	321791970	2905	2905	2905	2905	0
99	20240318	174000	321791970	2905	2905	2905	2905	0
100	20240318	173900	321791970	2905	2905	2905	2905	0
101	20240318	173800	321791970	2905	2905	2905	2905	0
102	20240318	173700	321791970	2905	2905	2905	2905	0
103	20240318	173600	321791970	2905	2905	2905	2905	0
104	20240318	173500	321791970	2905	2905	2905	2905	0
105	20240318	173400	321791970	2905	2905	2905	2905	0
106	20240318	173300	321791970	2905	2905	2905	2905	0
107	20240318	173200	321791970	2905	2905	2905	2905	0
108	20240318	173100	321791970	2905	2905	2905	2905	0
109	20240318	173000	321791970	2905	2905	2905	2905	0
110	20240318	172900	321791970	2905	2905	2905	2905	0
111	20240318	172800	321791970	2905	2905	2905	2905	0
112	20240318	172700	321791970	2905	2905	2905	2905	0
113	20240318	172600	321791970	2905	2905	2905	2905	0
114	20240318	172500	321791970	2905	2905	2905	2905	0
115	20240318	172400	321791970	2905	2905	2905	2905	0
116	20240318	172300	321791970	2905	2905	2905	2905	0
117	20240318	172200	321791970	2905	2905	2905	2905	0
118	20240318	172100	321791970	2905	2905	2905	2905	0
119	20240318	172000	321791970	2905	2905	2905	2905	0
120	20240318	171900	321791970	2905	2905	2905	2905	0
121	20240318	171800	321791970	2905	2905	2905	2905	0
122	20240318	171700	321791970	2905	2905	2905	2905	31084
123	20240318	171600	321791970	2905	2905	2905	2905	0
124	20240318	171500	321791970	2905	2905	2905	2905	0
125	20240318	171400	321791970	2905	2905	2905	2905	0
126	20240318	171300	321791970	2905	2905	2905	2905	0
127	20240318	171200	321791970	2905	2905	2905	2905	0
128	20240318	171100	321791970	2905	2905	2905	2905	0
129	20240318	171000	321791970	2905	2905	2905	2905	0
130	20240318	170900	321791970	2905	2905	2905	2905	0
131	20240318	170800	321791970	2905	2905	2905	2905	0
132	20240318	170700	321791970	2905	2905	2905	2905	0
133	20240318	170600	321791970	2905	2905	2905	2905	0
134	20240318	170500	321791970	2905	2905	2905	2905	0
135	20240318	170400	321791970	2905	2905	2905	2905	0
136	20240318	170300	321791970	2905	2905	2905	2905	0
137	20240318	170200	321791970	2905	2905	2905	2905	0
138	20240318	170100	321791970	2905	2905	2905	2905	0
139	20240318	170000	321791970	2905	2905	2905	2905	0
140	20240318	165900	321791970	2905	2905	2905	2905	0
141	20240318	165800	321791970	2905	2905	2905	2905	0
142	20240318	165700	321791970	2905	2905	2905	2905	0
143	20240318	165600	321791970	2905	2905	2905	2905	0
144	20240318	165500	321791970	2905	2905	2905	2905	0
145	20240318	165400	321791970	2905	2905	2905	2905	0
146	20240318	165300	321791970	2905	2905	2905	2905	0
147	20240318	165200	321791970	2905	2905	2905	2905	0
148	20240318	165100	321791970	2905	2905	2905	2905	0
149	20240318	165000	321791970	2905	2905	2905	2905	0
150	20240318	164900	321791970	2905	2905	2905	2905	0
151	20240318	164800	321791970	2905	2905	2905	2905	0
152	20240318	164700	321791970	2905	2905	2905	2905	31084
153	20240318	164600	321791970	2905	2905	2905	2905	0
154	20240318	164500	321791970	2905	2905	2905	2905	0
155	20240318	164400	321791970	2905	2905	2905	2905	0
156	20240318	164300	321791970	2905	2905	2905	2905	0
157	20240318	164200	321791970	2905	2905	2905	2905	0
158	20240318	164100	321791970	2905	2905	2905	2905	0
159	20240318	164000	321791970	2905	2905	2905	2905	0
160	20240318	163900	321791970	2905	2905	2905	2905	0
161	20240318	163800	321791970	2905	2905	2905	2905	0
162	20240318	163700	321791970	2905	2905	2905	2905	0
163	20240318	163600	321791970	2905	2905	2905	2905	0
164	20240318	163500	321791970	2905	2905	2905	2905	0
165	20240318	163400	321791970	2905	2905	2905	2905	0
166	20240318	163300	321791970	2905	2905	2905	2905	0
167	20240318	163200	321791970	2905	2905	2905	2905	0
168	20240318	163100	321791970	2905	2905	2905	2905	0
169	20240318	163000	321791970	2905	2905	2905	2905	0
170	20240318	162900	321791970	2905	2905	2905	2905	0
171	20240318	162800	321791970	2905	2905	2905	2905	0
172	20240318	162700	321791970	2905	2905	2905	2905	0
173	20240318	162600	321791970	2905	2905	2905	2905	0
174	20240318	162500	321791970	2905	2905	2905	2905	0
175	20240318	162400	321791970	2905	2905	2905	2905	0
176	20240318	162300	321791970	2905	2905	2905	2905	0
177	20240318	162200	321791970	2905	2905	2905	2905	0
178	20240318	162100	321791970	2905	2905	2905	2905	0
179	20240318	162000	321791970	2905	2905	2905	2905	0
180	20240318	161900	321791970	2905	2905	2905	2905	0
181	20240318	161800	321791970	2905	2905	2905	2905	0
182	20240318	161700	321791970	2905	2905	2905	2905	31084
183	20240318	161600	321791970	2905	2905	2905	2905	0
184	20240318	161500	321791970	2905	2905	2905	2905	0
185	20240318	161400	321791970	2905	2905	2905	2905	0
186	20240318	161300	321791970	2905	2905	2905	2905	0
187	20240318	161200	321791970	2905	2905	2905	2905	0
188	20240318	161100	321791970	2905	2905	2905	2905	0
189	20240318	161000	321791970	2905	2905	2905	2905	0
190	20240318	160900	321791970	2905	2905	2905	2905	0
191	20240318	160800	321791970	2905	2905	2905	2905	0
192	20240318	160700	321791970	2905	2905	2905	2905	0
193	20240318	160600	321791970	2905	2905	2905	2905	0
194	20240318	160500	321791970	2905	2905	2905	2905	0
195	20240318	160400	321791970	2905	2905	2905	2905	0
196	20240318	160300	321791970	2905	2905	2905	2905	0
197	20240318	160200	321791970	2905	2905	2905	2905	0
198	20240318	160100	321791970	2905	2905	2905	2905	0
199	20240318	160000	321791970	2905	2905	2905	2905	0
200	20240318	155900	321791970	2905	2905	2905	2905	0
201	20240318	155800	321791970	2905	2905	2905	2905	0
202	20240318	155700	321791970	2905	2905	2905	2905	0
203	20240318	155600	321791970	2905	2905	2905	2905	0
204	20240318	155500	321791970	2905	2905	2905	2905	0
205	20240318	155400	321791970	2905	2905	2905	2905	0
206	20240318	155300	321791970	2905	2905	2905	2905	0
207	20240318	155200	321791970	2905	2905	2905	2905	0
208	20240318	155100	321791970	2905	2905	2905	2905	0
209	20240318	155000	321791970	2905	2905	2905	2905	0
210	20240318	154900	321791970	2905	2905	2905	2905	0
211	20240318	154800	321791970	2905	2905	2905	2905	0
212	20240318	154700	321791970	2905	2905	2905	2905	31084
213	20240318	154600	321791970	2905	2905	2905	2905	0
214	20240318	154500	321791970	2905	2905	2905	2905	0
215	20240318	154400	321791970	2905	2905	2905	2905	0
216	20240318	154300	321791970	2905	2905	2905	2905	0
217	20240318	154200	321791970	2905	2905	2905	2905	0
218	20240318	154100	321791970	2905	2905	2905	2905	0
219	20240318	154000	321791970	2905	2905	2905	2905	0
220	20240318	153900	321791970	2905	2905	2905	2905	0
221	20240318	153800	321791970	2905	2905	2905	2905	0
222	20240318	153700	321791970	2905	2905	2905	2905	0
223	20240318	153600	321791970	2905	2905	2905	2905	0
224	20240318	153500	321791970	2905	2905	2905	2905	0
225	20240318	153400	321791970	2905	2905	2905	2905	0
226	20240318	153300	321791970	2905	2905	2905	2905	0
227	20240318	153200	321791970	2905	2905	2905	2905	0
228	20240318	153100	321791970	2905	2905	2905	2905	0
229	20240318	153000	321791970	2905	2905	2905	2905	31084
230	20240318	152900	231492950	2920	2920	2920	2920	0
231	20240318	152800	231492950	2920	2920	2920	2920	0
232	20240318	152700	231492950	2920	2920	2920	2920	0
233	20240318	152600	231492950	2920	2920	2920	2920	0
234	20240318	152500	231492950	2920	2920	2920	2920	0
235	20240318	152400	231492950	2920	2920	2920	2920	0
236	20240318	152300	231492950	2920	2920	2920	2920	0
237	20240318	152200	231492950	2920	2920	2920	2920	0
238	20240318	152100	231492950	2920	2920	2920	2920	0
239	20240318	152000	231492950	2920	2920	2920	2920	0
240	20240318	151900	231492950	2920	2925	2930	2920	2359
241	20240318	151800	224595240	2920	2925	2925	2920	62
242	20240318	151700	224413925	2925	2920	2925	2920	22
243	20240318	151600	224349675	2925	2925	2925	2925	0
244	20240318	151500	224349675	2925	2920	2925	2920	2020
245	20240318	151400	218441270	2925	2925	2925	2920	248
246	20240318	151300	217717090	2925	2925	2925	2925	1
247	20240318	151200	217714165	2925	2925	2925	2925	1
248	20240318	151100	217711240	2920	2920	2920	2920	497
249	20240318	151000	216260000	2925	2920	2925	2920	41
250	20240318	150900	216140275	2920	2920	2920	2920	0
251	20240318	150800	216140275	2920	2925	2925	2920	4732
252	20240318	150700	202303115	2930	2930	2930	2930	0
253	20240318	150600	202303115	2930	2930	2930	2930	2
254	20240318	150500	202297255	2930	2930	2930	2930	14
255	20240318	150400	202256235	2930	2930	2930	2930	0
256	20240318	150300	202256235	2930	2930	2930	2930	150
257	20240318	150200	201816735	2935	2930	2935	2930	45
258	20240318	150100	201684880	2930	2930	2935	2925	616
259	20240318	150000	199879990	2930	2930	2930	2930	100
260	20240318	145900	199586990	2930	2930	2935	2930	27
261	20240318	145800	199507875	2930	2925	2930	2925	509
262	20240318	145700	198016675	2930	2930	2930	2930	21
263	20240318	145600	197955145	2930	2930	2930	2930	1
264	20240318	145500	197952215	2930	2930	2930	2930	17
265	20240318	145400	197902405	2930	2930	2930	2930	10
266	20240318	145300	197873105	2930	2930	2930	2930	1
267	20240318	145200	197870175	2930	2930	2930	2930	1
268	20240318	145100	197867245	2930	2930	2930	2930	150
269	20240318	145000	197427745	2930	2930	2930	2930	52
270	20240318	144900	197275385	2930	2930	2930	2930	0
271	20240318	144800	197275385	2930	2930	2930	2930	0
272	20240318	144700	197275385	2930	2930	2930	2930	1
273	20240318	144600	197272455	2930	2930	2930	2930	0
274	20240318	144500	197272455	2930	2930	2930	2930	16
275	20240318	144400	197225575	2930	2930	2930	2930	51
276	20240318	144300	197076145	2935	2935	2935	2935	2
277	20240318	144200	197070275	2935	2935	2935	2935	0
278	20240318	144100	197070275	2935	2935	2935	2935	0
279	20240318	144000	197070275	2935	2930	2935	2925	603
280	20240318	143900	195303765	2930	2930	2930	2930	1
281	20240318	143800	195300835	2930	2930	2930	2930	0
282	20240318	143700	195300835	2930	2935	2935	2930	601
283	20240318	143600	193539900	2930	2935	2935	2930	22
284	20240318	143500	193475430	2935	2935	2935	2935	18
285	20240318	143400	193422600	2935	2935	2935	2935	0
286	20240318	143300	193422600	2935	2935	2935	2935	35
287	20240318	143200	193319875	2935	2935	2935	2935	0
288	20240318	143100	193319875	2935	2935	2935	2935	2
289	20240318	143000	193314005	2935	2935	2935	2935	0
290	20240318	142900	193314005	2935	2935	2935	2935	0
291	20240318	142800	193314005	2935	2935	2935	2935	0
292	20240318	142700	193314005	2935	2935	2935	2935	1
293	20240318	142600	193311070	2935	2935	2935	2935	0
294	20240318	142500	193311070	2935	2935	2935	2935	15
295	20240318	142400	193267045	2935	2935	2935	2935	0
296	20240318	142300	193267045	2935	2935	2935	2935	1
297	20240318	142200	193264110	2935	2935	2935	2935	0
298	20240318	142100	193264110	2935	2935	2935	2935	0
299	20240318	142000	193264110	2935	2935	2935	2935	2
300	20240318	141900	193258240	2930	2925	2930	2925	3471
301	20240318	141800	183105560	2935	2935	2935	2935	0
302	20240318	141700	183105560	2935	2935	2935	2935	0
303	20240318	141600	183105560	2935	2930	2935	2925	654
304	20240318	141500	181192585	2925	2930	2935	2925	19
305	20240318	141400	181136880	2930	2930	2930	2930	30
306	20240318	141300	181048980	2935	2930	2935	2930	20
307	20240318	141200	180990375	2935	2935	2935	2935	0
308	20240318	141100	180990375	2935	2930	2935	2925	4119
309	20240318	141000	168925455	2940	2940	2940	2940	0
310	20240318	140900	168925455	2940	2940	2940	2940	1
311	20240318	140800	168922515	2935	2935	2935	2935	908
312	20240318	140700	166257535	2935	2930	2935	2930	3
313	20240318	140600	166248740	2935	2935	2935	2935	1
314	20240318	140500	166245805	2935	2940	2940	2935	46
315	20240318	140400	166110615	2940	2940	2940	2940	0
316	20240318	140300	166110615	2940	2940	2940	2940	1
317	20240318	140200	166107675	2940	2940	2940	2940	0
318	20240318	140100	166107675	2940	2940	2940	2940	0
319	20240318	140000	166107675	2940	2940	2940	2940	100
320	20240318	135900	165813675	2930	2930	2930	2930	0
321	20240318	135800	165813675	2930	2935	2935	2930	50
322	20240318	135700	165667120	2940	2935	2940	2935	4
323	20240318	135600	165655375	2940	2935	2940	2935	12
324	20240318	135500	165620145	2940	2940	2940	2940	35
325	20240318	135400	165517245	2940	2940	2940	2940	0
326	20240318	135300	165517245	2940	2940	2940	2940	13
327	20240318	135200	165479025	2935	2935	2935	2935	20
328	20240318	135100	165420325	2940	2935	2940	2935	11
329	20240318	135000	165388035	2940	2940	2940	2935	426
330	20240318	134900	164137640	2940	2940	2940	2940	0
331	20240318	134800	164137640	2940	2940	2940	2940	0
332	20240318	134700	164137640	2940	2940	2940	2940	211
333	20240318	134600	163517300	2935	2935	2935	2935	0
334	20240318	134500	163517300	2935	2935	2935	2935	0
335	20240318	134400	163517300	2935	2935	2935	2935	0
336	20240318	134300	163517300	2935	2935	2935	2935	7
337	20240318	134200	163496755	2935	2935	2935	2935	43
338	20240318	134100	163370550	2935	2935	2935	2935	2
339	20240318	134000	163364680	2930	2930	2930	2930	0
340	20240318	133900	163364680	2930	2930	2930	2930	0
341	20240318	133800	163364680	2930	2930	2930	2930	3
342	20240318	133700	163355890	2935	2935	2935	2935	102
343	20240318	133600	163056520	2935	2935	2935	2935	1
344	20240318	133500	163053585	2935	2935	2935	2930	1221
345	20240318	133400	159470770	2935	2935	2935	2935	0
346	20240318	133300	159470770	2935	2945	2945	2935	31
347	20240318	133200	159379775	2945	2945	2945	2945	0
348	20240318	133100	159379775	2945	2945	2945	2945	0
349	20240318	133000	159379775	2945	2945	2945	2945	1
350	20240318	132900	159376830	2930	2930	2930	2930	0
351	20240318	132800	159376830	2930	2930	2930	2930	0
352	20240318	132700	159376830	2930	2930	2930	2930	0
353	20240318	132600	159376830	2930	2930	2930	2930	0
354	20240318	132500	159376830	2930	2930	2930	2930	0
355	20240318	132400	159376830	2930	2930	2930	2930	0
356	20240318	132300	159376830	2930	2945	2945	2930	165
357	20240318	132200	158891505	2945	2945	2945	2945	0
358	20240318	132100	158891505	2945	2945	2945	2945	1
359	20240318	132000	158888560	2945	2945	2945	2945	0
360	20240318	131900	158888560	2945	2945	2945	2945	53
361	20240318	131800	158732475	2945	2945	2945	2945	0
362	20240318	131700	158732475	2945	2945	2945	2945	1
363	20240318	131600	158729530	2945	2935	2945	2930	644
364	20240318	131500	156839640	2945	2945	2945	2945	18
365	20240318	131400	156786630	2945	2945	2945	2945	0
366	20240318	131300	156786630	2945	2945	2945	2945	1
367	20240318	131200	156783685	2945	2945	2945	2945	100
368	20240318	131100	156489185	2945	2945	2945	2945	2
369	20240318	131000	156483295	2945	2945	2945	2945	0
370	20240318	130900	156483295	2945	2945	2945	2945	0
371	20240318	130800	156483295	2945	2945	2945	2945	0
372	20240318	130700	156483295	2945	2945	2945	2945	0
373	20240318	130600	156483295	2945	2945	2945	2945	2
374	20240318	130500	156477405	2945	2945	2945	2945	16
375	20240318	130400	156430285	2945	2945	2945	2945	0
376	20240318	130300	156430285	2945	2945	2945	2945	1
377	20240318	130200	156427340	2935	2935	2935	2935	0
378	20240318	130100	156427340	2935	2935	2935	2935	0
379	20240318	130000	156427340	2935	2935	2935	2935	100
380	20240318	125900	156133840	2935	2935	2935	2935	0
381	20240318	125800	156133840	2935	2940	2940	2935	2996
382	20240318	125700	147340575	2945	2945	2945	2945	152
383	20240318	125600	146892935	2945	2945	2945	2945	0
384	20240318	125500	146892935	2945	2945	2945	2945	17
385	20240318	125400	146842870	2945	2945	2945	2945	0
386	20240318	125300	146842870	2945	2945	2945	2945	1
387	20240318	125200	146839925	2940	2940	2940	2940	22
388	20240318	125100	146775245	2940	2940	2940	2940	2
389	20240318	125000	146769365	2940	2940	2940	2940	1
390	20240318	124900	146766425	2940	2940	2940	2940	0
391	20240318	124800	146766425	2940	2940	2940	2940	10
392	20240318	124700	146737025	2940	2940	2940	2940	81
393	20240318	124600	146498885	2945	2945	2945	2945	1
394	20240318	124500	146495940	2940	2940	2940	2940	22
395	20240318	124400	146431260	2940	2940	2940	2940	632
396	20240318	124300	144573180	2945	2945	2945	2945	2
397	20240318	124200	144567290	2945	2945	2945	2945	0
398	20240318	124100	144567290	2945	2945	2945	2945	2
399	20240318	124000	144561400	2940	2940	2940	2940	0
400	20240318	123900	144561400	2940	2940	2940	2940	420
401	20240318	123800	143326600	2940	2940	2940	2940	0
402	20240318	123700	143326600	2940	2940	2940	2940	0
403	20240318	123600	143326600	2940	2940	2940	2940	1
404	20240318	123500	143323660	2940	2940	2940	2940	16
405	20240318	123400	143276620	2940	2940	2940	2940	50
406	20240318	123300	143129620	2940	2940	2940	2940	30
407	20240318	123200	143041420	2935	2935	2935	2935	0
408	20240318	123100	143041420	2935	2935	2935	2935	0
409	20240318	123000	143041420	2935	2940	2940	2935	4
410	20240318	122900	143029675	2935	2935	2935	2935	366
411	20240318	122800	141955465	2940	2940	2940	2940	1
412	20240318	122700	141952525	2935	2935	2935	2935	0
413	20240318	122600	141952525	2935	2940	2940	2935	100
414	20240318	122500	141659020	2935	2935	2935	2935	0
415	20240318	122400	141659020	2935	2935	2935	2935	20
416	20240318	122300	141600320	2935	2940	2940	2935	11
417	20240318	122200	141568030	2940	2940	2940	2940	0
418	20240318	122100	141568030	2940	2940	2940	2940	1
419	20240318	122000	141565090	2940	2940	2940	2940	21
420	20240318	121900	141503350	2940	2940	2940	2940	0
421	20240318	121800	141503350	2940	2940	2940	2940	28
422	20240318	121700	141421030	2940	2940	2940	2940	1
423	20240318	121600	141418090	2940	2940	2940	2940	1
424	20240318	121500	141415150	2940	2940	2940	2940	15
425	20240318	121400	141371050	2940	2940	2940	2940	0
426	20240318	121300	141371050	2940	2940	2940	2940	2
427	20240318	121200	141365170	2940	2940	2940	2940	10
428	20240318	121100	141335770	2940	2945	2945	2940	21
429	20240318	121000	141274025	2935	2940	2940	2935	586
430	20240318	120900	139551340	2940	2940	2940	2940	519
431	20240318	120800	138025480	2940	2940	2940	2940	0
432	20240318	120700	138025480	2940	2945	2945	2940	41
433	20240318	120600	137904790	2945	2945	2945	2945	1
434	20240318	120500	137901845	2945	2945	2945	2945	18
435	20240318	120400	137848835	2945	2945	2945	2945	0
436	20240318	120300	137848835	2945	2945	2945	2945	1
437	20240318	120200	137845890	2945	2945	2945	2945	0
438	20240318	120100	137845890	2945	2945	2945	2945	1
439	20240318	120000	137842945	2940	2940	2940	2940	0
440	20240318	115900	137842945	2940	2945	2945	2940	242
441	20240318	115800	137130485	2950	2950	2950	2950	0
442	20240318	115700	137130485	2950	2950	2950	2950	4
443	20240318	115600	137118685	2950	2950	2950	2950	6
444	20240318	115500	137100985	2945	2950	2950	2945	17
445	20240318	115400	137050870	2950	2950	2950	2950	0
446	20240318	115300	137050870	2950	2950	2950	2950	1
447	20240318	115200	137047920	2950	2950	2950	2950	0
448	20240318	115100	137047920	2950	2950	2950	2950	3
449	20240318	115000	137039070	2950	2950	2950	2950	1
450	20240318	114900	137036120	2950	2950	2950	2950	1
451	20240318	114800	137033170	2950	2950	2950	2950	3
452	20240318	114700	137024320	2950	2950	2950	2950	13
453	20240318	114600	136985970	2950	2950	2950	2950	2
454	20240318	114500	136980070	2945	2945	2945	2945	0
455	20240318	114400	136980070	2945	2945	2945	2945	0
456	20240318	114300	136980070	2945	2955	2955	2945	124
457	20240318	114200	136613890	2955	2955	2955	2955	0
458	20240318	114100	136613890	2955	2955	2955	2955	0
459	20240318	114000	136613890	2955	2955	2955	2955	0
460	20240318	113900	136613890	2955	2955	2955	2955	0
461	20240318	113800	136613890	2955	2955	2955	2955	0
462	20240318	113700	136613890	2955	2955	2955	2955	0
463	20240318	113600	136613890	2955	2955	2955	2955	1
464	20240318	113500	136610935	2945	2950	2950	2945	31
465	20240318	113400	136519550	2955	2955	2955	2955	35
466	20240318	113300	136416125	2955	2955	2955	2955	1
467	20240318	113200	136413170	2945	2955	2955	2945	77
468	20240318	113100	136185995	2955	2955	2955	2955	1
469	20240318	113000	136183040	2955	2955	2955	2955	1
470	20240318	112900	136180085	2955	2955	2955	2955	0
471	20240318	112800	136180085	2955	2955	2955	2955	0
472	20240318	112700	136180085	2955	2955	2955	2955	0
473	20240318	112600	136180085	2955	2955	2955	2955	1
474	20240318	112500	136177130	2935	2950	2950	2935	1179
475	20240318	112400	132701500	2950	2950	2950	2950	1
476	20240318	112300	132698550	2950	2940	2950	2940	626
477	20240318	112200	130858090	2945	2945	2945	2945	0
478	20240318	112100	130858090	2945	2940	2945	2940	87
479	20240318	112000	130602305	2940	2940	2940	2940	0
480	20240318	111900	130602305	2940	2940	2940	2940	0
481	20240318	111800	130602305	2940	2945	2945	2940	540
482	20240318	111700	129012205	2945	2945	2945	2945	1
483	20240318	111600	129009260	2940	2940	2940	2940	0
484	20240318	111500	129009260	2940	2945	2945	2940	17
485	20240318	111400	128959240	2945	2945	2945	2945	0
486	20240318	111300	128959240	2945	2945	2945	2945	0
487	20240318	111200	128959240	2945	2945	2945	2945	0
488	20240318	111100	128959240	2945	2945	2945	2945	1
489	20240318	111000	128956295	2940	2940	2940	2940	0
490	20240318	110900	128956295	2940	2940	2940	2940	0
491	20240318	110800	128956295	2940	2940	2940	2940	0
492	20240318	110700	128956295	2940	2940	2940	2940	0
493	20240318	110600	128956295	2940	2940	2940	2940	1
494	20240318	110500	128953355	2940	2940	2940	2940	6
495	20240318	110400	128935715	2940	2940	2940	2940	0
496	20240318	110300	128935715	2940	2940	2940	2940	0
497	20240318	110200	128935715	2940	2940	2940	2940	30
498	20240318	110100	128847515	2940	2940	2940	2940	0
499	20240318	110000	128847515	2940	2940	2940	2940	0
500	20240318	105900	128847515	2940	2940	2940	2940	0
501	20240318	105800	128847515	2940	2940	2940	2940	7
502	20240318	105700	128826935	2940	2940	2940	2940	0
503	20240318	105600	128826935	2940	2940	2940	2940	0
504	20240318	105500	128826935	2940	2940	2940	2940	7
505	20240318	105400	128806355	2940	2935	2940	2935	11
506	20240318	105300	128774065	2935	2940	2940	2935	264
507	20240318	105200	127998225	2940	2940	2940	2940	2
508	20240318	105100	127992345	2935	2935	2935	2935	1
509	20240318	105000	127989410	2935	2935	2935	2935	8
510	20240318	104900	127965930	2935	2935	2935	2935	39
511	20240318	104800	127851465	2935	2935	2935	2935	197
512	20240318	104700	127273270	2935	2930	2935	2930	871
513	20240318	104600	124718560	2930	2935	2935	2930	3174
514	20240318	104500	115418535	2935	2935	2940	2935	4069
515	20240318	104400	103475555	2935	2935	2935	2935	3
516	20240318	104300	103466750	2935	2940	2940	2935	106
517	20240318	104200	103155160	2940	2940	2940	2940	0
518	20240318	104100	103155160	2940	2940	2940	2940	0
519	20240318	104000	103155160	2940	2940	2940	2940	0
520	20240318	103900	103155160	2940	2940	2940	2940	20
521	20240318	103800	103096360	2940	2940	2940	2940	1
522	20240318	103700	103093420	2935	2935	2935	2935	1
523	20240318	103600	103090485	2935	2935	2935	2935	1
524	20240318	103500	103087550	2935	2935	2935	2935	45
525	20240318	103400	102955475	2935	2935	2935	2935	6
526	20240318	103300	102937865	2935	2935	2935	2935	106
527	20240318	103200	102626755	2940	2940	2940	2935	65
528	20240318	103100	102435970	2935	2935	2935	2935	98
529	20240318	103000	102148340	2935	2935	2935	2935	1
530	20240318	102900	102145405	2935	2935	2935	2935	10
531	20240318	102800	102116055	2940	2940	2940	2940	1000
532	20240318	102700	99176055	2940	2940	2940	2940	0
533	20240318	102600	99176055	2940	2940	2940	2940	0
534	20240318	102500	99176055	2940	2940	2940	2940	9
535	20240318	102400	99149595	2930	2930	2930	2930	0
536	20240318	102300	99149595	2930	2940	2940	2930	1574
537	20240318	102200	94522775	2930	2930	2930	2930	0
538	20240318	102100	94522775	2930	2930	2930	2930	0
539	20240318	102000	94522775	2930	2930	2930	2930	0
540	20240318	101900	94522775	2930	2930	2930	2930	0
541	20240318	101800	94522775	2930	2930	2930	2930	62
542	20240318	101700	94341115	2930	2930	2930	2930	0
543	20240318	101600	94341115	2930	2930	2930	2930	0
544	20240318	101500	94341115	2930	2930	2930	2930	3413
545	20240318	101400	84341025	2935	2935	2935	2935	114
546	20240318	101300	84006435	2935	2935	2935	2935	100
547	20240318	101200	83712935	2930	2935	2935	2930	3594
548	20240318	101100	73167075	2945	2945	2945	2945	7
549	20240318	101000	73146460	2945	2945	2945	2945	0
550	20240318	100900	73146460	2945	2945	2945	2945	0
551	20240318	100800	73146460	2945	2945	2945	2945	0
552	20240318	100700	73146460	2945	2945	2945	2945	0
553	20240318	100600	73146460	2945	2940	2945	2940	33
554	20240318	100500	73049435	2940	2940	2940	2940	10
555	20240318	100400	73020035	2940	2945	2945	2940	422
556	20240318	100300	71779350	2945	2940	2945	2940	33
557	20240318	100200	71682170	2945	2945	2945	2945	16
558	20240318	100100	71635050	2945	2945	2945	2945	8
559	20240318	100000	71611490	2945	2945	2945	2945	5
560	20240318	095900	71596765	2940	2940	2940	2940	0
561	20240318	095800	71596765	2940	2940	2940	2940	84
562	20240318	095700	71349805	2940	2940	2940	2940	20
563	20240318	095600	71291005	2940	2940	2940	2935	556
564	20240318	095500	69659115	2940	2940	2940	2940	7
565	20240318	095400	69638535	2940	2940	2940	2940	0
566	20240318	095300	69638535	2940	2940	2940	2940	3
567	20240318	095200	69629715	2935	2935	2935	2935	0
568	20240318	095100	69629715	2935	2935	2935	2935	0
569	20240318	095000	69629715	2935	2935	2935	2935	0
570	20240318	094900	69629715	2935	2945	2945	2935	3
571	20240318	094800	69620900	2935	2935	2935	2935	0
572	20240318	094700	69620900	2935	2940	2940	2935	10
573	20240318	094600	69591525	2945	2945	2945	2945	0
574	20240318	094500	69591525	2945	2945	2945	2945	447
575	20240318	094400	68275110	2945	2950	2950	2945	3
576	20240318	094300	68266265	2945	2945	2945	2945	1484
577	20240318	094200	63895885	2930	2930	2930	2930	2
578	20240318	094100	63890025	2935	2935	2935	2935	10
579	20240318	094000	63860675	2930	2930	2930	2930	0
580	20240318	093900	63860675	2930	2940	2945	2930	1854
581	20240318	093800	58417400	2940	2940	2940	2940	0
582	20240318	093700	58417400	2940	2940	2940	2940	0
583	20240318	093600	58417400	2940	2940	2940	2940	0
584	20240318	093500	58417400	2940	2940	2940	2940	14
585	20240318	093400	58376240	2935	2940	2940	2935	569
586	20240318	093300	56705345	2940	2940	2940	2940	8
587	20240318	093200	56681825	2940	2940	2940	2940	51
588	20240318	093100	56531885	2940	2940	2940	2940	1
589	20240318	093000	56528945	2940	2940	2940	2940	59
590	20240318	092900	56355485	2940	2940	2940	2940	51
591	20240318	092800	56205545	2930	2930	2930	2930	0
592	20240318	092700	56205545	2930	2930	2930	2930	0
593	20240318	092600	56205545	2930	2930	2930	2930	0
594	20240318	092500	56205545	2930	2935	2935	2930	787
595	20240318	092400	53897135	2935	2935	2935	2935	172
596	20240318	092300	53392315	2935	2940	2940	2935	5263
597	20240318	092200	37945245	2940	2935	2940	2935	38
598	20240318	092100	37833550	2935	2940	2940	2935	4202
599	20240318	092000	25480905	2945	2945	2945	2945	25
600	20240318	091900	25407280	2945	2945	2945	2945	0
601	20240318	091800	25407280	2945	2945	2945	2945	0
602	20240318	091700	25407280	2945	2945	2945	2945	30
603	20240318	091600	25318930	2940	2940	2940	2940	0
604	20240318	091500	25318930	2940	2940	2940	2940	0
605	20240318	091400	25318930	2940	2945	2945	2940	2678
606	20240318	091300	17434655	2945	2945	2945	2945	0
607	20240318	091200	17434655	2945	2955	2955	2945	1387
608	20240318	091100	13343435	2965	2965	2965	2965	24
609	20240318	091000	13272275	2965	2965	2965	2965	13
610	20240318	090900	13233730	2965	2965	2965	2965	0
611	20240318	090800	13233730	2965	2965	2965	2965	206
612	20240318	090700	12622940	2945	2945	2945	2945	4
613	20240318	090600	12611160	2965	2965	2965	2965	6
614	20240318	090500	12593370	2945	2945	2945	2945	13
615	20240318	090400	12555085	2965	2955	2965	2955	1026
616	20240318	090300	9523245	2955	2955	2955	2955	0
617	20240318	090200	9523245	2955	2960	2960	2940	808
618	20240318	090100	7139520	2960	2960	2960	2960	0
619	20240318	090000	7139520	2960	2960	2960	2960	2412