KissMeData/217500/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201700	185264275	2995	2995	2995	2995	1261
3	20240329	201600	185264275	2995	2995	2995	2995	0
4	20240329	201500	185264275	2995	2995	2995	2995	0
5	20240329	201400	185264275	2995	2995	2995	2995	0
6	20240329	201300	185264275	2995	2995	2995	2995	0
7	20240329	201200	185264275	2995	2995	2995	2995	0
8	20240329	201100	185264275	2995	2995	2995	2995	0
9	20240329	201000	185264275	2995	2995	2995	2995	0
10	20240329	200900	185264275	2995	2995	2995	2995	0
11	20240329	200800	185264275	2995	2995	2995	2995	0
12	20240329	200700	185264275	2995	2995	2995	2995	0
13	20240329	200600	185264275	2995	2995	2995	2995	0
14	20240329	200500	185264275	2995	2995	2995	2995	0
15	20240329	200400	185264275	2995	2995	2995	2995	0
16	20240329	200300	185264275	2995	2995	2995	2995	0
17	20240329	200200	185264275	2995	2995	2995	2995	0
18	20240329	200100	185264275	2995	2995	2995	2995	0
19	20240329	200000	185264275	2995	2995	2995	2995	0
20	20240329	195900	185264275	2995	2995	2995	2995	0
21	20240329	195800	185264275	2995	2995	2995	2995	0
22	20240329	195700	185264275	2995	2995	2995	2995	0
23	20240329	195600	185264275	2995	2995	2995	2995	0
24	20240329	195500	185264275	2995	2995	2995	2995	0
25	20240329	195400	185264275	2995	2995	2995	2995	0
26	20240329	195300	185264275	2995	2995	2995	2995	0
27	20240329	195200	185264275	2995	2995	2995	2995	0
28	20240329	195100	185264275	2995	2995	2995	2995	0
29	20240329	195000	185264275	2995	2995	2995	2995	0
30	20240329	194900	185264275	2995	2995	2995	2995	0
31	20240329	194800	185264275	2995	2995	2995	2995	0
32	20240329	194700	185264275	2995	2995	2995	2995	1261
33	20240329	194600	185264275	2995	2995	2995	2995	0
34	20240329	194500	185264275	2995	2995	2995	2995	0
35	20240329	194400	185264275	2995	2995	2995	2995	0
36	20240329	194300	185264275	2995	2995	2995	2995	0
37	20240329	194200	185264275	2995	2995	2995	2995	0
38	20240329	194100	185264275	2995	2995	2995	2995	0
39	20240329	194000	185264275	2995	2995	2995	2995	0
40	20240329	193900	185264275	2995	2995	2995	2995	0
41	20240329	193800	185264275	2995	2995	2995	2995	0
42	20240329	193700	185264275	2995	2995	2995	2995	0
43	20240329	193600	185264275	2995	2995	2995	2995	0
44	20240329	193500	185264275	2995	2995	2995	2995	0
45	20240329	193400	185264275	2995	2995	2995	2995	0
46	20240329	193300	185264275	2995	2995	2995	2995	0
47	20240329	193200	185264275	2995	2995	2995	2995	0
48	20240329	193100	185264275	2995	2995	2995	2995	0
49	20240329	193000	185264275	2995	2995	2995	2995	0
50	20240329	192900	185264275	2995	2995	2995	2995	0
51	20240329	192800	185264275	2995	2995	2995	2995	0
52	20240329	192700	185264275	2995	2995	2995	2995	0
53	20240329	192600	185264275	2995	2995	2995	2995	0
54	20240329	192500	185264275	2995	2995	2995	2995	0
55	20240329	192400	185264275	2995	2995	2995	2995	0
56	20240329	192300	185264275	2995	2995	2995	2995	0
57	20240329	192200	185264275	2995	2995	2995	2995	0
58	20240329	192100	185264275	2995	2995	2995	2995	0
59	20240329	192000	185264275	2995	2995	2995	2995	0
60	20240329	191900	185264275	2995	2995	2995	2995	0
61	20240329	191800	185264275	2995	2995	2995	2995	0
62	20240329	191700	185264275	2995	2995	2995	2995	1261
63	20240329	191600	185264275	2995	2995	2995	2995	0
64	20240329	191500	185264275	2995	2995	2995	2995	0
65	20240329	191400	185264275	2995	2995	2995	2995	0
66	20240329	191300	185264275	2995	2995	2995	2995	0
67	20240329	191200	185264275	2995	2995	2995	2995	0
68	20240329	191100	185264275	2995	2995	2995	2995	0
69	20240329	191000	185264275	2995	2995	2995	2995	0
70	20240329	190900	185264275	2995	2995	2995	2995	0
71	20240329	190800	185264275	2995	2995	2995	2995	0
72	20240329	190700	185264275	2995	2995	2995	2995	0
73	20240329	190600	185264275	2995	2995	2995	2995	0
74	20240329	190500	185264275	2995	2995	2995	2995	0
75	20240329	190400	185264275	2995	2995	2995	2995	0
76	20240329	190300	185264275	2995	2995	2995	2995	0
77	20240329	190200	185264275	2995	2995	2995	2995	0
78	20240329	190100	185264275	2995	2995	2995	2995	0
79	20240329	190000	185264275	2995	2995	2995	2995	0
80	20240329	185900	185264275	2995	2995	2995	2995	0
81	20240329	185800	185264275	2995	2995	2995	2995	0
82	20240329	185700	185264275	2995	2995	2995	2995	0
83	20240329	185600	185264275	2995	2995	2995	2995	0
84	20240329	185500	185264275	2995	2995	2995	2995	0
85	20240329	185400	185264275	2995	2995	2995	2995	0
86	20240329	185300	185264275	2995	2995	2995	2995	0
87	20240329	185200	185264275	2995	2995	2995	2995	0
88	20240329	185100	185264275	2995	2995	2995	2995	0
89	20240329	185000	185264275	2995	2995	2995	2995	0
90	20240329	184900	185264275	2995	2995	2995	2995	0
91	20240329	184800	185264275	2995	2995	2995	2995	0
92	20240329	184700	185264275	2995	2995	2995	2995	1261
93	20240329	184600	185264275	2995	2995	2995	2995	0
94	20240329	184500	185264275	2995	2995	2995	2995	0
95	20240329	184400	185264275	2995	2995	2995	2995	0
96	20240329	184300	185264275	2995	2995	2995	2995	0
97	20240329	184200	185264275	2995	2995	2995	2995	0
98	20240329	184100	185264275	2995	2995	2995	2995	0
99	20240329	184000	185264275	2995	2995	2995	2995	0
100	20240329	183900	185264275	2995	2995	2995	2995	0
101	20240329	183800	185264275	2995	2995	2995	2995	0
102	20240329	183700	185264275	2995	2995	2995	2995	0
103	20240329	183600	185264275	2995	2995	2995	2995	0
104	20240329	183500	185264275	2995	2995	2995	2995	0
105	20240329	183400	185264275	2995	2995	2995	2995	0
106	20240329	183300	185264275	2995	2995	2995	2995	0
107	20240329	183200	185264275	2995	2995	2995	2995	0
108	20240329	183100	185264275	2995	2995	2995	2995	0
109	20240329	183000	185264275	2995	2995	2995	2995	0
110	20240329	182900	185264275	2995	2995	2995	2995	0
111	20240329	182800	185264275	2995	2995	2995	2995	0
112	20240329	182700	185264275	2995	2995	2995	2995	0
113	20240329	182600	185264275	2995	2995	2995	2995	0
114	20240329	182500	185264275	2995	2995	2995	2995	0
115	20240329	182400	185264275	2995	2995	2995	2995	0
116	20240329	182300	185264275	2995	2995	2995	2995	0
117	20240329	182200	185264275	2995	2995	2995	2995	0
118	20240329	182100	185264275	2995	2995	2995	2995	0
119	20240329	182000	185264275	2995	2995	2995	2995	0
120	20240329	181900	185264275	2995	2995	2995	2995	0
121	20240329	181800	185264275	2995	2995	2995	2995	0
122	20240329	181700	185264275	2995	2995	2995	2995	1261
123	20240329	181600	185264275	2995	2995	2995	2995	0
124	20240329	181500	185264275	2995	2995	2995	2995	0
125	20240329	181400	185264275	2995	2995	2995	2995	0
126	20240329	181300	185264275	2995	2995	2995	2995	0
127	20240329	181200	185264275	2995	2995	2995	2995	0
128	20240329	181100	185264275	2995	2995	2995	2995	0
129	20240329	181000	185264275	2995	2995	2995	2995	0
130	20240329	180900	185264275	2995	2995	2995	2995	0
131	20240329	180800	185264275	2995	2995	2995	2995	0
132	20240329	180700	185264275	2995	2995	2995	2995	0
133	20240329	180600	185264275	2995	2995	2995	2995	0
134	20240329	180500	185264275	2995	2995	2995	2995	0
135	20240329	180400	185264275	2995	2995	2995	2995	0
136	20240329	180300	185264275	2995	2995	2995	2995	0
137	20240329	180200	185264275	2995	2995	2995	2995	0
138	20240329	180100	185264275	2995	2995	2995	2995	0
139	20240329	180000	185264275	2995	2995	2995	2995	0
140	20240329	175900	185264275	2995	2995	2995	2995	0
141	20240329	175800	185264275	2995	2995	2995	2995	0
142	20240329	175700	185264275	2995	2995	2995	2995	0
143	20240329	175600	185264275	2995	2995	2995	2995	0
144	20240329	175500	185264275	2995	2995	2995	2995	0
145	20240329	175400	185264275	2995	2995	2995	2995	0
146	20240329	175300	185264275	2995	2995	2995	2995	0
147	20240329	175200	185264275	2995	2995	2995	2995	0
148	20240329	175100	185264275	2995	2995	2995	2995	0
149	20240329	175000	185264275	2995	2995	2995	2995	0
150	20240329	174900	185264275	2995	2995	2995	2995	0
151	20240329	174800	185264275	2995	2995	2995	2995	0
152	20240329	174700	185264275	2995	2995	2995	2995	1261
153	20240329	174600	185264275	2995	2995	2995	2995	0
154	20240329	174500	185264275	2995	2995	2995	2995	0
155	20240329	174400	185264275	2995	2995	2995	2995	0
156	20240329	174300	185264275	2995	2995	2995	2995	0
157	20240329	174200	185264275	2995	2995	2995	2995	0
158	20240329	174100	185264275	2995	2995	2995	2995	0
159	20240329	174000	185264275	2995	2995	2995	2995	0
160	20240329	173900	185264275	2995	2995	2995	2995	0
161	20240329	173800	185264275	2995	2995	2995	2995	0
162	20240329	173700	185264275	2995	2995	2995	2995	0
163	20240329	173600	185264275	2995	2995	2995	2995	0
164	20240329	173500	185264275	2995	2995	2995	2995	0
165	20240329	173400	185264275	2995	2995	2995	2995	0
166	20240329	173300	185264275	2995	2995	2995	2995	0
167	20240329	173200	185264275	2995	2995	2995	2995	0
168	20240329	173100	185264275	2995	2995	2995	2995	0
169	20240329	173000	185264275	2995	2995	2995	2995	0
170	20240329	172900	185264275	2995	2995	2995	2995	0
171	20240329	172800	185264275	2995	2995	2995	2995	0
172	20240329	172700	185264275	2995	2995	2995	2995	0
173	20240329	172600	185264275	2995	2995	2995	2995	0
174	20240329	172500	185264275	2995	2995	2995	2995	0
175	20240329	172400	185264275	2995	2995	2995	2995	0
176	20240329	172300	185264275	2995	2995	2995	2995	0
177	20240329	172200	185264275	2995	2995	2995	2995	0
178	20240329	172100	185264275	2995	2995	2995	2995	0
179	20240329	172000	185264275	2995	2995	2995	2995	0
180	20240329	171900	185264275	2995	2995	2995	2995	0
181	20240329	171800	185264275	2995	2995	2995	2995	0
182	20240329	171700	185264275	2995	2995	2995	2995	1261
183	20240329	171600	185264275	2995	2995	2995	2995	0
184	20240329	171500	185264275	2995	2995	2995	2995	0
185	20240329	171400	185264275	2995	2995	2995	2995	0
186	20240329	171300	185264275	2995	2995	2995	2995	0
187	20240329	171200	185264275	2995	2995	2995	2995	0
188	20240329	171100	185264275	2995	2995	2995	2995	0
189	20240329	171000	185264275	2995	2995	2995	2995	0
190	20240329	170900	185264275	2995	2995	2995	2995	0
191	20240329	170800	185264275	2995	2995	2995	2995	0
192	20240329	170700	185264275	2995	2995	2995	2995	0
193	20240329	170600	185264275	2995	2995	2995	2995	0
194	20240329	170500	185264275	2995	2995	2995	2995	0
195	20240329	170400	185264275	2995	2995	2995	2995	0
196	20240329	170300	185264275	2995	2995	2995	2995	0
197	20240329	170200	185264275	2995	2995	2995	2995	0
198	20240329	170100	185264275	2995	2995	2995	2995	0
199	20240329	170000	185264275	2995	2995	2995	2995	0
200	20240329	165900	185264275	2995	2995	2995	2995	0
201	20240329	165800	185264275	2995	2995	2995	2995	0
202	20240329	165700	185264275	2995	2995	2995	2995	0
203	20240329	165600	185264275	2995	2995	2995	2995	0
204	20240329	165500	185264275	2995	2995	2995	2995	0
205	20240329	165400	185264275	2995	2995	2995	2995	0
206	20240329	165300	185264275	2995	2995	2995	2995	0
207	20240329	165200	185264275	2995	2995	2995	2995	0
208	20240329	165100	185264275	2995	2995	2995	2995	0
209	20240329	165000	185264275	2995	2995	2995	2995	0
210	20240329	164900	185264275	2995	2995	2995	2995	0
211	20240329	164800	185264275	2995	2995	2995	2995	0
212	20240329	164700	185264275	2995	2995	2995	2995	1261
213	20240329	164600	185264275	2995	2995	2995	2995	0
214	20240329	164500	185264275	2995	2995	2995	2995	0
215	20240329	164400	185264275	2995	2995	2995	2995	0
216	20240329	164300	185264275	2995	2995	2995	2995	0
217	20240329	164200	185264275	2995	2995	2995	2995	0
218	20240329	164100	185264275	2995	2995	2995	2995	0
219	20240329	164000	185264275	2995	2995	2995	2995	0
220	20240329	163900	185264275	2995	2995	2995	2995	0
221	20240329	163800	185264275	2995	2995	2995	2995	0
222	20240329	163700	185264275	2995	2995	2995	2995	0
223	20240329	163600	185264275	2995	2995	2995	2995	0
224	20240329	163500	185264275	2995	2995	2995	2995	0
225	20240329	163400	185264275	2995	2995	2995	2995	0
226	20240329	163300	185264275	2995	2995	2995	2995	0
227	20240329	163200	185264275	2995	2995	2995	2995	0
228	20240329	163100	185264275	2995	2995	2995	2995	0
229	20240329	163000	185264275	2995	2995	2995	2995	0
230	20240329	162900	185264275	2995	2995	2995	2995	0
231	20240329	162800	185264275	2995	2995	2995	2995	0
232	20240329	162700	185264275	2995	2995	2995	2995	0
233	20240329	162600	185264275	2995	2995	2995	2995	0
234	20240329	162500	185264275	2995	2995	2995	2995	0
235	20240329	162400	185264275	2995	2995	2995	2995	0
236	20240329	162300	185264275	2995	2995	2995	2995	0
237	20240329	162200	185264275	2995	2995	2995	2995	0
238	20240329	162100	185264275	2995	2995	2995	2995	0
239	20240329	162000	185264275	2995	2995	2995	2995	0
240	20240329	161900	185264275	2995	2995	2995	2995	0
241	20240329	161800	185264275	2995	2995	2995	2995	0
242	20240329	161700	185264275	2995	2995	2995	2995	1261
243	20240329	161600	185264275	2995	2995	2995	2995	0
244	20240329	161500	185264275	2995	2995	2995	2995	0
245	20240329	161400	185264275	2995	2995	2995	2995	0
246	20240329	161300	185264275	2995	2995	2995	2995	0
247	20240329	161200	185264275	2995	2995	2995	2995	0
248	20240329	161100	185264275	2995	2995	2995	2995	0
249	20240329	161000	185264275	2995	2995	2995	2995	0
250	20240329	160900	185264275	2995	2995	2995	2995	0
251	20240329	160800	185264275	2995	2995	2995	2995	0
252	20240329	160700	185264275	2995	2995	2995	2995	0
253	20240329	160600	185264275	2995	2995	2995	2995	0
254	20240329	160500	185264275	2995	2995	2995	2995	0
255	20240329	160400	185264275	2995	2995	2995	2995	0
256	20240329	160300	185264275	2995	2995	2995	2995	0
257	20240329	160200	185264275	2995	2995	2995	2995	0
258	20240329	160100	185264275	2995	2995	2995	2995	0
259	20240329	160000	185264275	2995	2995	2995	2995	0
260	20240329	155900	185264275	2995	2995	2995	2995	0
261	20240329	155800	185264275	2995	2995	2995	2995	0
262	20240329	155700	185264275	2995	2995	2995	2995	0
263	20240329	155600	185264275	2995	2995	2995	2995	0
264	20240329	155500	185264275	2995	2995	2995	2995	0
265	20240329	155400	185264275	2995	2995	2995	2995	0
266	20240329	155300	185264275	2995	2995	2995	2995	0
267	20240329	155200	185264275	2995	2995	2995	2995	0
268	20240329	155100	185264275	2995	2995	2995	2995	0
269	20240329	155000	185264275	2995	2995	2995	2995	0
270	20240329	154900	185264275	2995	2995	2995	2995	0
271	20240329	154800	185264275	2995	2995	2995	2995	0
272	20240329	154700	185264275	2995	2995	2995	2995	1261
273	20240329	154600	185264275	2995	2995	2995	2995	0
274	20240329	154500	185264275	2995	2995	2995	2995	0
275	20240329	154400	185264275	2995	2995	2995	2995	0
276	20240329	154300	185264275	2995	2995	2995	2995	0
277	20240329	154200	185264275	2995	2995	2995	2995	0
278	20240329	154100	185264275	2995	2995	2995	2995	0
279	20240329	154000	185264275	2995	2995	2995	2995	0
280	20240329	153900	185264275	2995	2995	2995	2995	0
281	20240329	153800	185264275	2995	2995	2995	2995	0
282	20240329	153700	185264275	2995	2995	2995	2995	0
283	20240329	153600	185264275	2995	2995	2995	2995	0
284	20240329	153500	185264275	2995	2995	2995	2995	0
285	20240329	153400	185264275	2995	2995	2995	2995	0
286	20240329	153300	185264275	2995	2995	2995	2995	0
287	20240329	153200	185264275	2995	2995	2995	2995	0
288	20240329	153100	185264275	2995	2995	2995	2995	0
289	20240329	153000	185264275	2995	2995	2995	2995	1261
290	20240329	152900	181487580	3000	3000	3000	3000	0
291	20240329	152800	181487580	3000	3000	3000	3000	0
292	20240329	152700	181487580	3000	3000	3000	3000	0
293	20240329	152600	181487580	3000	3000	3000	3000	0
294	20240329	152500	181487580	3000	3000	3000	3000	0
295	20240329	152400	181487580	3000	3000	3000	3000	0
296	20240329	152300	181487580	3000	3000	3000	3000	0
297	20240329	152200	181487580	3000	3000	3000	3000	0
298	20240329	152100	181487580	3000	3000	3000	3000	0
299	20240329	152000	181487580	3000	3000	3000	3000	0
300	20240329	151900	181487580	3000	2995	3000	2995	140
301	20240329	151800	181068230	2995	2995	2995	2995	274
302	20240329	151700	180247600	2995	2995	2995	2995	2
303	20240329	151600	180241610	2995	2995	2995	2995	20
304	20240329	151500	180181710	2995	2995	2995	2995	0
305	20240329	151400	180181710	2995	2985	2995	2985	2
306	20240329	151300	180175730	2985	2995	2995	2985	50
307	20240329	151200	180026280	2995	2995	2995	2995	5
308	20240329	151100	180011305	2995	2995	2995	2990	19
309	20240329	151000	179954425	2995	2995	2995	2990	28
310	20240329	150900	179870600	2995	2995	2995	2995	12
311	20240329	150800	179834660	3000	3000	3000	3000	0
312	20240329	150700	179834660	3000	2990	3000	2990	972
313	20240329	150600	176923625	2995	2990	2995	2990	8
314	20240329	150500	176899695	2995	2995	2995	2995	0
315	20240329	150400	176899695	2995	2995	2995	2995	10
316	20240329	150300	176869745	2995	2995	2995	2995	0
317	20240329	150200	176869745	2995	2995	2995	2995	0
318	20240329	150100	176869745	2995	2995	2995	2995	0
319	20240329	150000	176869745	2995	2995	2995	2995	30
320	20240329	145900	176779895	2995	2995	2995	2995	30
321	20240329	145800	176690045	2995	2995	2995	2995	20
322	20240329	145700	176630145	2995	2995	2995	2995	10
323	20240329	145600	176600195	2995	2995	2995	2995	10
324	20240329	145500	176570245	2995	2995	2995	2995	74
325	20240329	145400	176348615	2995	2995	2995	2995	0
326	20240329	145300	176348615	2995	2995	2995	2995	0
327	20240329	145200	176348615	2995	2995	2995	2995	0
328	20240329	145100	176348615	2995	2995	2995	2995	0
329	20240329	145000	176348615	2995	2995	2995	2995	0
330	20240329	144900	176348615	2995	2995	2995	2995	0
331	20240329	144800	176348615	2995	2995	2995	2995	1
332	20240329	144700	176345620	2990	2990	2990	2990	1
333	20240329	144600	176342630	2995	2995	2995	2995	3
334	20240329	144500	176333645	2995	2995	2995	2995	0
335	20240329	144400	176333645	2995	2990	2995	2990	14
336	20240329	144300	176291775	2990	2990	2990	2990	679
337	20240329	144200	174261565	2990	2990	2990	2990	41
338	20240329	144100	174138975	2990	2985	2990	2985	520
339	20240329	144000	172586675	2990	2990	2990	2990	0
340	20240329	143900	172586675	2990	2990	2990	2990	0
341	20240329	143800	172586675	2990	2990	2990	2990	40
342	20240329	143700	172467075	2990	2990	2990	2990	0
343	20240329	143600	172467075	2990	2990	2990	2990	0
344	20240329	143500	172467075	2990	2985	2990	2985	101
345	20240329	143400	172165585	2990	2990	2990	2990	0
346	20240329	143300	172165585	2990	2990	2990	2990	10
347	20240329	143200	172135685	2990	2990	2990	2990	10
348	20240329	143100	172105785	2990	2990	2990	2990	0
349	20240329	143000	172105785	2990	2990	2990	2990	0
350	20240329	142900	172105785	2990	2990	2990	2990	11
351	20240329	142800	172072895	2980	2990	2990	2980	670
352	20240329	142700	170076085	2990	2985	2990	2985	105
353	20240329	142600	169762635	2990	2990	2990	2990	10
354	20240329	142500	169732735	2990	2990	2990	2990	1
355	20240329	142400	169729745	2985	2985	2985	2985	149
356	20240329	142300	169284980	2990	2990	2990	2990	0
357	20240329	142200	169284980	2990	2990	2990	2990	120
358	20240329	142100	168926180	2995	2995	2995	2995	10
359	20240329	142000	168896230	2995	2995	2995	2995	0
360	20240329	141900	168896230	2995	2995	2995	2995	0
361	20240329	141800	168896230	2995	2995	2995	2995	0
362	20240329	141700	168896230	2995	2995	2995	2995	10
363	20240329	141600	168866280	2995	2995	2995	2995	0
364	20240329	141500	168866280	2995	2995	2995	2995	20
365	20240329	141400	168806380	2995	2995	2995	2995	0
366	20240329	141300	168806380	2995	2995	2995	2995	0
367	20240329	141200	168806380	2995	2995	2995	2995	25
368	20240329	141100	168731505	2995	2995	2995	2995	0
369	20240329	141000	168731505	2995	2995	2995	2995	0
370	20240329	140900	168731505	2995	2995	2995	2995	200
371	20240329	140800	168132505	2995	2995	2995	2995	0
372	20240329	140700	168132505	2995	2995	2995	2995	0
373	20240329	140600	168132505	2995	2995	2995	2995	0
374	20240329	140500	168132505	2995	2995	2995	2995	0
375	20240329	140400	168132505	2995	2995	2995	2995	1500
376	20240329	140300	163640005	2995	2995	2995	2995	0
377	20240329	140200	163640005	2995	2995	2995	2995	0
378	20240329	140100	163640005	2995	2985	2995	2985	39
379	20240329	140000	163523580	2995	2990	2995	2990	90
380	20240329	135900	163254455	2990	2990	2990	2990	100
381	20240329	135800	162955455	2990	2990	2990	2990	400
382	20240329	135700	161759455	2990	2990	2990	2990	0
383	20240329	135600	161759455	2990	2990	2990	2990	200
384	20240329	135500	161161455	2990	2990	2990	2990	0
385	20240329	135400	161161455	2990	2990	2990	2990	100
386	20240329	135300	160862455	2995	2995	2995	2995	120
387	20240329	135200	160503055	2995	2995	2995	2980	1004
388	20240329	135100	157511075	2990	2990	2990	2990	1000
389	20240329	135000	154521075	2990	2990	2990	2990	0
390	20240329	134900	154521075	2990	2990	2990	2990	0
391	20240329	134800	154521075	2990	2990	2990	2990	0
392	20240329	134700	154521075	2990	2990	2990	2990	1000
393	20240329	134600	151531075	2990	2990	2990	2990	0
394	20240329	134500	151531075	2990	2990	2990	2990	0
395	20240329	134400	151531075	2990	2990	2990	2990	0
396	20240329	134300	151531075	2990	2990	2990	2990	6
397	20240329	134200	151513135	2990	2990	2990	2990	0
398	20240329	134100	151513135	2990	2990	2990	2990	0
399	20240329	134000	151513135	2990	2990	2990	2990	1
400	20240329	133900	151510145	2985	2985	2985	2985	81
401	20240329	133800	151268360	2990	2990	2990	2990	0
402	20240329	133700	151268360	2990	2990	2990	2990	1
403	20240329	133600	151265370	2985	2985	2985	2985	0
404	20240329	133500	151265370	2985	2985	2985	2985	122
405	20240329	133400	150901200	2990	2990	2990	2990	0
406	20240329	133300	150901200	2990	2985	2990	2985	2
407	20240329	133200	150895225	2995	2995	2995	2995	0
408	20240329	133100	150895225	2995	2995	2995	2995	0
409	20240329	133000	150895225	2995	2995	2995	2995	0
410	20240329	132900	150895225	2995	2995	2995	2995	0
411	20240329	132800	150895225	2995	2995	2995	2995	0
412	20240329	132700	150895225	2995	2995	2995	2995	0
413	20240329	132600	150895225	2995	2995	2995	2995	0
414	20240329	132500	150895225	2995	2995	2995	2995	0
415	20240329	132400	150895225	2995	2995	2995	2995	0
416	20240329	132300	150895225	2995	2985	2995	2985	101
417	20240329	132200	150593730	2995	2995	2995	2995	0
418	20240329	132100	150593730	2995	2995	2995	2995	4
419	20240329	132000	150581750	2995	2995	2995	2995	1
420	20240329	131900	150578755	3000	3000	3000	3000	0
421	20240329	131800	150578755	3000	2990	3000	2985	12
422	20240329	131700	150542900	3000	3000	3000	3000	0
423	20240329	131600	150542900	3000	3000	3000	3000	0
424	20240329	131500	150542900	3000	3000	3000	3000	0
425	20240329	131400	150542900	3000	3000	3000	3000	0
426	20240329	131300	150542900	3000	3000	3000	3000	0
427	20240329	131200	150542900	3000	3000	3000	3000	0
428	20240329	131100	150542900	3000	3000	3000	3000	17
429	20240329	131000	150491900	3000	3000	3000	3000	0
430	20240329	130900	150491900	3000	3000	3000	3000	0
431	20240329	130800	150491900	3000	3000	3000	3000	0
432	20240329	130700	150491900	3000	3000	3000	3000	1
433	20240329	130600	150488900	2995	2995	2995	2995	501
434	20240329	130500	148988405	2995	2995	2995	2995	1
435	20240329	130400	148985410	2990	2995	2995	2990	11
436	20240329	130300	148952515	2980	2980	2980	2980	1
437	20240329	130200	148949535	2995	2995	2995	2995	1
438	20240329	130100	148946540	2980	2985	2995	2980	263
439	20240329	130000	148161480	2995	2995	2995	2995	200
440	20240329	125900	147562480	2995	2995	2995	2995	0
441	20240329	125800	147562480	2995	2995	2995	2995	0
442	20240329	125700	147562480	2995	2995	2995	2995	0
443	20240329	125600	147562480	2995	2995	2995	2995	0
444	20240329	125500	147562480	2995	2985	2995	2985	2
445	20240329	125400	147556500	2980	2980	2980	2980	0
446	20240329	125300	147556500	2980	2980	2980	2980	0
447	20240329	125200	147556500	2980	2980	2980	2980	0
448	20240329	125100	147556500	2980	2980	2980	2980	11
449	20240329	125000	147523720	2995	2995	2995	2995	0
450	20240329	124900	147523720	2995	2995	2995	2995	0
451	20240329	124800	147523720	2995	2995	2995	2995	0
452	20240329	124700	147523720	2995	2995	2995	2995	0
453	20240329	124600	147523720	2995	2980	2995	2980	440
454	20240329	124500	146212370	2995	2995	2995	2995	0
455	20240329	124400	146212370	2995	2995	2995	2995	0
456	20240329	124300	146212370	2995	2995	2995	2995	0
457	20240329	124200	146212370	2995	2995	2995	2995	1
458	20240329	124100	146209375	2995	2995	2995	2995	0
459	20240329	124000	146209375	2995	2995	2995	2995	430
460	20240329	123900	144921525	2995	2995	2995	2995	0
461	20240329	123800	144921525	2995	2995	2995	2995	0
462	20240329	123700	144921525	2995	2995	2995	2995	11
463	20240329	123600	144888580	2985	2985	2985	2985	0
464	20240329	123500	144888580	2985	2990	2990	2985	181
465	20240329	123400	144348245	3000	3000	3000	3000	2
466	20240329	123300	144342245	3000	3000	3000	3000	0
467	20240329	123200	144342245	3000	3000	3000	3000	0
468	20240329	123100	144342245	3000	3000	3000	3000	0
469	20240329	123000	144342245	3000	3000	3000	3000	1
470	20240329	122900	144339245	2990	2990	2990	2990	0
471	20240329	122800	144339245	2990	2990	2990	2990	9
472	20240329	122700	144312335	3000	2995	3000	2995	10
473	20240329	122600	144282380	2995	2995	2995	2995	15
474	20240329	122500	144237455	2995	2995	2995	2995	0
475	20240329	122400	144237455	2995	2995	2995	2995	0
476	20240329	122300	144237455	2995	2995	2995	2995	110
477	20240329	122200	143908005	2995	2995	2995	2995	0
478	20240329	122100	143908005	2995	2995	2995	2995	0
479	20240329	122000	143908005	2995	2995	2995	2995	16
480	20240329	121900	143860085	2995	2995	2995	2995	0
481	20240329	121800	143860085	2995	2995	2995	2995	0
482	20240329	121700	143860085	2995	2995	2995	2995	0
483	20240329	121600	143860085	2995	2995	2995	2995	0
484	20240329	121500	143860085	2995	2995	2995	2995	0
485	20240329	121400	143860085	2995	2995	2995	2995	4
486	20240329	121300	143848105	2995	2995	2995	2995	0
487	20240329	121200	143848105	2995	2995	2995	2995	39
488	20240329	121100	143731300	2995	2995	2995	2995	0
489	20240329	121000	143731300	2995	2995	2995	2995	0
490	20240329	120900	143731300	2995	2995	2995	2995	0
491	20240329	120800	143731300	2995	2995	2995	2995	0
492	20240329	120700	143731300	2995	2995	2995	2995	1
493	20240329	120600	143728305	2985	2995	2995	2985	12
494	20240329	120500	143692385	2995	2995	2995	2995	0
495	20240329	120400	143692385	2995	2995	2995	2995	0
496	20240329	120300	143692385	2995	2995	2995	2995	0
497	20240329	120200	143692385	2995	2995	2995	2995	1
498	20240329	120100	143689390	2995	2995	2995	2995	10
499	20240329	120000	143659440	2975	2990	2990	2975	1108
500	20240329	115900	140358385	3000	3000	3000	3000	0
501	20240329	115800	140358385	3000	3000	3000	3000	0
502	20240329	115700	140358385	3000	3000	3000	3000	0
503	20240329	115600	140358385	3000	3000	3000	3000	0
504	20240329	115500	140358385	3000	3000	3000	3000	0
505	20240329	115400	140358385	3000	2995	3000	2995	631
506	20240329	115300	138468535	3000	3000	3000	3000	5
507	20240329	115200	138453535	3000	3000	3000	3000	0
508	20240329	115100	138453535	3000	3000	3000	3000	2
509	20240329	115000	138447535	3000	2990	3000	2990	53
510	20240329	114900	138289055	3005	3005	3005	3005	0
511	20240329	114800	138289055	3005	3005	3005	3005	0
512	20240329	114700	138289055	3005	3005	3005	3005	0
513	20240329	114600	138289055	3005	3005	3005	3005	1
514	20240329	114500	138286050	3000	3000	3000	3000	3000
515	20240329	114400	129286050	3000	3000	3000	3000	0
516	20240329	114300	129286050	3000	2990	3000	2990	51
517	20240329	114200	129133550	3000	3000	3000	3000	0
518	20240329	114100	129133550	3000	3000	3000	3000	1
519	20240329	114000	129130550	3000	3000	3000	3000	0
520	20240329	113900	129130550	3000	3000	3000	3000	0
521	20240329	113800	129130550	3000	3000	3000	3000	0
522	20240329	113700	129130550	3000	2980	3000	2980	43
523	20240329	113600	129002390	3000	2995	3000	2995	2
524	20240329	113500	128996395	2980	2980	2980	2980	1
525	20240329	113400	128993415	3000	3000	3000	3000	0
526	20240329	113300	128993415	3000	3000	3000	3000	0
527	20240329	113200	128993415	3000	3000	3000	3000	0
528	20240329	113100	128993415	3000	3000	3000	3000	0
529	20240329	113000	128993415	3000	3000	3000	3000	1000
530	20240329	112900	125993415	3000	3000	3000	3000	0
531	20240329	112800	125993415	3000	3000	3000	3000	0
532	20240329	112700	125993415	3000	3000	3000	3000	0
533	20240329	112600	125993415	3000	3000	3000	3000	1000
534	20240329	112500	122993415	3000	3000	3000	3000	1
535	20240329	112400	122990415	3000	3000	3000	3000	0
536	20240329	112300	122990415	3000	3000	3000	3000	0
537	20240329	112200	122990415	3000	3000	3000	3000	1000
538	20240329	112100	119990415	3000	3000	3000	3000	1
539	20240329	112000	119987415	3000	3000	3000	3000	0
540	20240329	111900	119987415	3000	3000	3000	3000	5
541	20240329	111800	119972415	3000	3000	3000	3000	0
542	20240329	111700	119972415	3000	2990	3000	2990	2001
543	20240329	111600	113989415	2990	2990	2990	2990	130
544	20240329	111500	113600715	3000	2980	3000	2980	126
545	20240329	111400	113225215	3000	3000	3000	3000	0
546	20240329	111300	113225215	3000	3000	3000	3000	7
547	20240329	111200	113204215	3000	3000	3000	3000	0
548	20240329	111100	113204215	3000	3000	3000	3000	2
549	20240329	111000	113198215	2990	2990	2990	2990	159
550	20240329	110900	112722805	3000	3000	3000	3000	0
551	20240329	110800	112722805	3000	3000	3000	3000	0
552	20240329	110700	112722805	3000	3000	3000	3000	4
553	20240329	110600	112710805	3000	3000	3000	3000	1
554	20240329	110500	112707805	2990	2990	2990	2990	11
555	20240329	110400	112674915	2990	2985	2990	2985	652
556	20240329	110300	110727650	2990	2990	2990	2990	10
557	20240329	110200	110697750	2995	2995	2995	2995	0
558	20240329	110100	110697750	2995	2995	2995	2995	2
559	20240329	110000	110691760	2975	2975	2975	2975	0
560	20240329	105900	110691760	2975	2990	2990	2975	12568
561	20240329	105800	73277405	2995	2990	2995	2990	601
562	20240329	105700	71480410	2995	2995	2995	2995	0
563	20240329	105600	71480410	2995	2995	2995	2995	0
564	20240329	105500	71480410	2995	2990	2995	2990	351
565	20240329	105400	70430915	3000	3000	3000	3000	0
566	20240329	105300	70430915	3000	3000	3000	3000	0
567	20240329	105200	70430915	3000	3000	3000	3000	0
568	20240329	105100	70430915	3000	3000	3000	3000	0
569	20240329	105000	70430915	3000	3000	3000	3000	0
570	20240329	104900	70430915	3000	3000	3000	3000	0
571	20240329	104800	70430915	3000	2990	3000	2990	26
572	20240329	104700	70353165	3000	3000	3000	3000	200
573	20240329	104600	69753165	3000	3000	3000	3000	1
574	20240329	104500	69750165	2995	2995	2995	2995	101
575	20240329	104400	69447670	3000	3000	3000	3000	0
576	20240329	104300	69447670	3000	3000	3000	3000	0
577	20240329	104200	69447670	3000	3000	3000	3000	0
578	20240329	104100	69447670	3000	3000	3000	3000	0
579	20240329	104000	69447670	3000	3000	3000	3000	0
580	20240329	103900	69447670	3000	3000	3000	3000	0
581	20240329	103800	69447670	3000	3000	3000	3000	0
582	20240329	103700	69447670	3000	3000	3000	3000	0
583	20240329	103600	69447670	3000	3000	3000	3000	1
584	20240329	103500	69444670	3000	3000	3000	3000	0
585	20240329	103400	69444670	3000	3000	3000	3000	50
586	20240329	103300	69294670	3000	3000	3000	3000	0
587	20240329	103200	69294670	3000	3000	3000	3000	54
588	20240329	103100	69132670	3000	2995	3000	2995	12
589	20240329	103000	69096720	2995	2995	2995	2995	0
590	20240329	102900	69096720	2995	2995	2995	2995	0
591	20240329	102800	69096720	2995	2995	2995	2995	100
592	20240329	102700	68797220	2995	2995	2995	2995	0
593	20240329	102600	68797220	2995	2995	2995	2995	0
594	20240329	102500	68797220	2995	2995	2995	2995	0
595	20240329	102400	68797220	2995	2995	2995	2995	4
596	20240329	102300	68785240	2995	2995	2995	2995	6
597	20240329	102200	68767270	2995	2995	2995	2995	3
598	20240329	102100	68758285	2995	2995	2995	2995	11
599	20240329	102000	68725340	3000	3000	3000	3000	5
600	20240329	101900	68710340	3000	3000	3000	3000	2
601	20240329	101800	68704340	3000	3000	3000	3000	0
602	20240329	101700	68704340	3000	3000	3000	3000	100
603	20240329	101600	68404340	3000	2990	3000	2990	3
604	20240329	101500	68395350	3000	3000	3000	3000	0
605	20240329	101400	68395350	3000	3000	3000	3000	0
606	20240329	101300	68395350	3000	3000	3000	3000	30
607	20240329	101200	68305350	3000	3000	3000	2980	6740
608	20240329	101100	48206445	3000	3000	3000	3000	0
609	20240329	101000	48206445	3000	3000	3000	3000	100
610	20240329	100900	47906445	3000	2990	3000	2990	41
611	20240329	100800	47783845	3005	3005	3005	3005	0
612	20240329	100700	47783845	3005	3005	3005	3005	0
613	20240329	100600	47783845	3005	3005	3005	3005	0
614	20240329	100500	47783845	3005	3005	3005	2990	903
615	20240329	100400	45083830	3005	3005	3005	3005	0
616	20240329	100300	45083830	3005	3005	3005	3005	10
617	20240329	100200	45053780	3005	3000	3005	2990	103
618	20240329	100100	44745555	3005	3005	3005	3005	0
619	20240329	100000	44745555	3005	3005	3005	3005	3
620	20240329	095900	44736540	3005	3005	3005	3005	24
621	20240329	095800	44664420	3010	3010	3010	3010	0
622	20240329	095700	44664420	3010	3005	3010	3005	4
623	20240329	095600	44652390	3005	3005	3005	3005	5
624	20240329	095500	44637365	3005	3005	3005	3005	9
625	20240329	095400	44610320	3010	3010	3010	3010	2
626	20240329	095300	44604300	3010	3010	3010	3010	0
627	20240329	095200	44604300	3010	3010	3010	3010	0
628	20240329	095100	44604300	3010	3010	3010	3010	0
629	20240329	095000	44604300	3010	3010	3010	3010	0
630	20240329	094900	44604300	3010	3010	3010	3010	0
631	20240329	094800	44604300	3010	3010	3010	3010	3
632	20240329	094700	44595270	3015	3015	3015	3015	0
633	20240329	094600	44595270	3015	3015	3015	3015	0
634	20240329	094500	44595270	3015	3015	3015	3015	0
635	20240329	094400	44595270	3015	3015	3015	3015	0
636	20240329	094300	44595270	3015	3000	3015	3000	3895
637	20240329	094200	32883870	3005	3000	3005	3000	21
638	20240329	094100	32820865	3005	3005	3005	3005	0
639	20240329	094000	32820865	3005	2990	3005	2985	730
640	20240329	093900	30640905	3005	2990	3005	2985	769
641	20240329	093800	28344850	3000	3000	3000	3000	80
642	20240329	093700	28104850	3000	3000	3000	3000	287
643	20240329	093600	27243850	3005	3000	3005	3000	101
644	20240329	093500	26940845	3000	3000	3000	3000	180
645	20240329	093400	26400845	3005	3005	3005	3005	0
646	20240329	093300	26400845	3005	3005	3005	3005	1
647	20240329	093200	26397840	3005	3005	3005	3005	2
648	20240329	093100	26391830	2990	3000	3010	2990	1434
649	20240329	093000	22093885	3010	3010	3010	3010	0
650	20240329	092900	22093885	3010	3010	3010	3010	2
651	20240329	092800	22087865	3010	3005	3010	3005	28
652	20240329	092700	22003720	3005	3005	3005	3005	0
653	20240329	092600	22003720	3005	3005	3010	3005	6
654	20240329	092500	21985685	3010	3010	3010	3010	0
655	20240329	092400	21985685	3010	3010	3010	3010	0
656	20240329	092300	21985685	3010	3005	3010	3005	105
657	20240329	092200	21670140	3010	3010	3010	3010	0
658	20240329	092100	21670140	3010	3010	3010	3010	1
659	20240329	092000	21667130	3010	3010	3010	3010	10
660	20240329	091900	21637030	3010	3010	3010	3010	3
661	20240329	091800	21628000	3005	3010	3010	3000	39
662	20240329	091700	21510865	3010	3005	3010	3000	670
663	20240329	091600	19497850	3010	3010	3010	3010	10
664	20240329	091500	19467750	3010	2995	3010	2995	2342
665	20240329	091400	12441395	2995	2990	2995	2990	786
666	20240329	091300	10091250	2995	2995	2995	2995	0
667	20240329	091200	10091250	2995	2995	2995	2995	200
668	20240329	091100	9492250	2995	2995	2995	2995	4
669	20240329	091000	9480270	2985	2995	2995	2985	21
670	20240329	090900	9417575	2990	2990	2990	2990	100
671	20240329	090800	9118575	2995	2990	2995	2980	1002
672	20240329	090700	6128870	3005	2990	3005	2990	109
673	20240329	090600	5802945	3005	3005	3005	3005	3
674	20240329	090500	5793930	3015	3015	3015	3015	0
675	20240329	090400	5793930	3015	3015	3015	3015	0
676	20240329	090300	5793930	3015	3015	3015	3015	0
677	20240329	090200	5793930	3015	3015	3015	3015	0
678	20240329	090100	5793930	3015	3015	3015	3015	0
679	20240329	090000	5793930	3015	2985	3015	2985	1941