KissMeData/130740/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	201700	143214085	2930	2930	2930	2930	1110
3	20240320	201600	143214085	2930	2930	2930	2930	0
4	20240320	201500	143214085	2930	2930	2930	2930	0
5	20240320	201400	143214085	2930	2930	2930	2930	0
6	20240320	201300	143214085	2930	2930	2930	2930	0
7	20240320	201200	143214085	2930	2930	2930	2930	0
8	20240320	201100	143214085	2930	2930	2930	2930	0
9	20240320	201000	143214085	2930	2930	2930	2930	0
10	20240320	200900	143214085	2930	2930	2930	2930	0
11	20240320	200800	143214085	2930	2930	2930	2930	0
12	20240320	200700	143214085	2930	2930	2930	2930	0
13	20240320	200600	143214085	2930	2930	2930	2930	0
14	20240320	200500	143214085	2930	2930	2930	2930	0
15	20240320	200400	143214085	2930	2930	2930	2930	0
16	20240320	200300	143214085	2930	2930	2930	2930	0
17	20240320	200200	143214085	2930	2930	2930	2930	0
18	20240320	200100	143214085	2930	2930	2930	2930	0
19	20240320	200000	143214085	2930	2930	2930	2930	0
20	20240320	195900	143214085	2930	2930	2930	2930	0
21	20240320	195800	143214085	2930	2930	2930	2930	0
22	20240320	195700	143214085	2930	2930	2930	2930	0
23	20240320	195600	143214085	2930	2930	2930	2930	0
24	20240320	195500	143214085	2930	2930	2930	2930	0
25	20240320	195400	143214085	2930	2930	2930	2930	0
26	20240320	195300	143214085	2930	2930	2930	2930	0
27	20240320	195200	143214085	2930	2930	2930	2930	0
28	20240320	195100	143214085	2930	2930	2930	2930	0
29	20240320	195000	143214085	2930	2930	2930	2930	0
30	20240320	194900	143214085	2930	2930	2930	2930	0
31	20240320	194800	143214085	2930	2930	2930	2930	0
32	20240320	194700	143214085	2930	2930	2930	2930	1110
33	20240320	194600	143214085	2930	2930	2930	2930	0
34	20240320	194500	143214085	2930	2930	2930	2930	0
35	20240320	194400	143214085	2930	2930	2930	2930	0
36	20240320	194300	143214085	2930	2930	2930	2930	0
37	20240320	194200	143214085	2930	2930	2930	2930	0
38	20240320	194100	143214085	2930	2930	2930	2930	0
39	20240320	194000	143214085	2930	2930	2930	2930	0
40	20240320	193900	143214085	2930	2930	2930	2930	0
41	20240320	193800	143214085	2930	2930	2930	2930	0
42	20240320	193700	143214085	2930	2930	2930	2930	0
43	20240320	193600	143214085	2930	2930	2930	2930	0
44	20240320	193500	143214085	2930	2930	2930	2930	0
45	20240320	193400	143214085	2930	2930	2930	2930	0
46	20240320	193300	143214085	2930	2930	2930	2930	0
47	20240320	193200	143214085	2930	2930	2930	2930	0
48	20240320	193100	143214085	2930	2930	2930	2930	0
49	20240320	193000	143214085	2930	2930	2930	2930	0
50	20240320	192900	143214085	2930	2930	2930	2930	0
51	20240320	192800	143214085	2930	2930	2930	2930	0
52	20240320	192700	143214085	2930	2930	2930	2930	0
53	20240320	192600	143214085	2930	2930	2930	2930	0
54	20240320	192500	143214085	2930	2930	2930	2930	0
55	20240320	192400	143214085	2930	2930	2930	2930	0
56	20240320	192300	143214085	2930	2930	2930	2930	0
57	20240320	192200	143214085	2930	2930	2930	2930	0
58	20240320	192100	143214085	2930	2930	2930	2930	0
59	20240320	192000	143214085	2930	2930	2930	2930	0
60	20240320	191900	143214085	2930	2930	2930	2930	0
61	20240320	191800	143214085	2930	2930	2930	2930	0
62	20240320	191700	143214085	2930	2930	2930	2930	1110
63	20240320	191600	143214085	2930	2930	2930	2930	0
64	20240320	191500	143214085	2930	2930	2930	2930	0
65	20240320	191400	143214085	2930	2930	2930	2930	0
66	20240320	191300	143214085	2930	2930	2930	2930	0
67	20240320	191200	143214085	2930	2930	2930	2930	0
68	20240320	191100	143214085	2930	2930	2930	2930	0
69	20240320	191000	143214085	2930	2930	2930	2930	0
70	20240320	190900	143214085	2930	2930	2930	2930	0
71	20240320	190800	143214085	2930	2930	2930	2930	0
72	20240320	190700	143214085	2930	2930	2930	2930	0
73	20240320	190600	143214085	2930	2930	2930	2930	0
74	20240320	190500	143214085	2930	2930	2930	2930	0
75	20240320	190400	143214085	2930	2930	2930	2930	0
76	20240320	190300	143214085	2930	2930	2930	2930	0
77	20240320	190200	143214085	2930	2930	2930	2930	0
78	20240320	190100	143214085	2930	2930	2930	2930	0
79	20240320	190000	143214085	2930	2930	2930	2930	0
80	20240320	185900	143214085	2930	2930	2930	2930	0
81	20240320	185800	143214085	2930	2930	2930	2930	0
82	20240320	185700	143214085	2930	2930	2930	2930	0
83	20240320	185600	143214085	2930	2930	2930	2930	0
84	20240320	185500	143214085	2930	2930	2930	2930	0
85	20240320	185400	143214085	2930	2930	2930	2930	0
86	20240320	185300	143214085	2930	2930	2930	2930	0
87	20240320	185200	143214085	2930	2930	2930	2930	0
88	20240320	185100	143214085	2930	2930	2930	2930	0
89	20240320	185000	143214085	2930	2930	2930	2930	0
90	20240320	184900	143214085	2930	2930	2930	2930	0
91	20240320	184800	143214085	2930	2930	2930	2930	0
92	20240320	184700	143214085	2930	2930	2930	2930	1110
93	20240320	184600	143214085	2930	2930	2930	2930	0
94	20240320	184500	143214085	2930	2930	2930	2930	0
95	20240320	184400	143214085	2930	2930	2930	2930	0
96	20240320	184300	143214085	2930	2930	2930	2930	0
97	20240320	184200	143214085	2930	2930	2930	2930	0
98	20240320	184100	143214085	2930	2930	2930	2930	0
99	20240320	184000	143214085	2930	2930	2930	2930	0
100	20240320	183900	143214085	2930	2930	2930	2930	0
101	20240320	183800	143214085	2930	2930	2930	2930	0
102	20240320	183700	143214085	2930	2930	2930	2930	0
103	20240320	183600	143214085	2930	2930	2930	2930	0
104	20240320	183500	143214085	2930	2930	2930	2930	0
105	20240320	183400	143214085	2930	2930	2930	2930	0
106	20240320	183300	143214085	2930	2930	2930	2930	0
107	20240320	183200	143214085	2930	2930	2930	2930	0
108	20240320	183100	143214085	2930	2930	2930	2930	0
109	20240320	183000	143214085	2930	2930	2930	2930	0
110	20240320	182900	143214085	2930	2930	2930	2930	0
111	20240320	182800	143214085	2930	2930	2930	2930	0
112	20240320	182700	143214085	2930	2930	2930	2930	0
113	20240320	182600	143214085	2930	2930	2930	2930	0
114	20240320	182500	143214085	2930	2930	2930	2930	0
115	20240320	182400	143214085	2930	2930	2930	2930	0
116	20240320	182300	143214085	2930	2930	2930	2930	0
117	20240320	182200	143214085	2930	2930	2930	2930	0
118	20240320	182100	143214085	2930	2930	2930	2930	0
119	20240320	182000	143214085	2930	2930	2930	2930	0
120	20240320	181900	143214085	2930	2930	2930	2930	0
121	20240320	181800	143214085	2930	2930	2930	2930	0
122	20240320	181700	143214085	2930	2930	2930	2930	1110
123	20240320	181600	143214085	2930	2930	2930	2930	0
124	20240320	181500	143214085	2930	2930	2930	2930	0
125	20240320	181400	143214085	2930	2930	2930	2930	0
126	20240320	181300	143214085	2930	2930	2930	2930	0
127	20240320	181200	143214085	2930	2930	2930	2930	0
128	20240320	181100	143214085	2930	2930	2930	2930	0
129	20240320	181000	143214085	2930	2930	2930	2930	0
130	20240320	180900	143214085	2930	2930	2930	2930	0
131	20240320	180800	143214085	2930	2930	2930	2930	0
132	20240320	180700	143214085	2930	2930	2930	2930	0
133	20240320	180600	143214085	2930	2930	2930	2930	0
134	20240320	180500	143214085	2930	2930	2930	2930	0
135	20240320	180400	143214085	2930	2930	2930	2930	0
136	20240320	180300	143214085	2930	2930	2930	2930	0
137	20240320	180200	143214085	2930	2930	2930	2930	0
138	20240320	180100	143214085	2930	2930	2930	2930	0
139	20240320	180000	143214085	2930	2930	2930	2930	0
140	20240320	175900	143214085	2930	2930	2930	2930	0
141	20240320	175800	143214085	2930	2930	2930	2930	0
142	20240320	175700	143214085	2930	2930	2930	2930	0
143	20240320	175600	143214085	2930	2930	2930	2930	0
144	20240320	175500	143214085	2930	2930	2930	2930	0
145	20240320	175400	143214085	2930	2930	2930	2930	0
146	20240320	175300	143214085	2930	2930	2930	2930	0
147	20240320	175200	143214085	2930	2930	2930	2930	0
148	20240320	175100	143214085	2930	2930	2930	2930	0
149	20240320	175000	143214085	2930	2930	2930	2930	0
150	20240320	174900	143214085	2930	2930	2930	2930	0
151	20240320	174800	143214085	2930	2930	2930	2930	0
152	20240320	174700	143214085	2930	2930	2930	2930	1110
153	20240320	174600	143214085	2930	2930	2930	2930	0
154	20240320	174500	143214085	2930	2930	2930	2930	0
155	20240320	174400	143214085	2930	2930	2930	2930	0
156	20240320	174300	143214085	2930	2930	2930	2930	0
157	20240320	174200	143214085	2930	2930	2930	2930	0
158	20240320	174100	143214085	2930	2930	2930	2930	0
159	20240320	174000	143214085	2930	2930	2930	2930	0
160	20240320	173900	143214085	2930	2930	2930	2930	0
161	20240320	173800	143214085	2930	2930	2930	2930	0
162	20240320	173700	143214085	2930	2930	2930	2930	0
163	20240320	173600	143214085	2930	2930	2930	2930	0
164	20240320	173500	143214085	2930	2930	2930	2930	0
165	20240320	173400	143214085	2930	2930	2930	2930	0
166	20240320	173300	143214085	2930	2930	2930	2930	0
167	20240320	173200	143214085	2930	2930	2930	2930	0
168	20240320	173100	143214085	2930	2930	2930	2930	0
169	20240320	173000	143214085	2930	2930	2930	2930	0
170	20240320	172900	143214085	2930	2930	2930	2930	0
171	20240320	172800	143214085	2930	2930	2930	2930	0
172	20240320	172700	143214085	2930	2930	2930	2930	0
173	20240320	172600	143214085	2930	2930	2930	2930	0
174	20240320	172500	143214085	2930	2930	2930	2930	0
175	20240320	172400	143214085	2930	2930	2930	2930	0
176	20240320	172300	143214085	2930	2930	2930	2930	0
177	20240320	172200	143214085	2930	2930	2930	2930	0
178	20240320	172100	143214085	2930	2930	2930	2930	0
179	20240320	172000	143214085	2930	2930	2930	2930	0
180	20240320	171900	143214085	2930	2930	2930	2930	0
181	20240320	171800	143214085	2930	2930	2930	2930	0
182	20240320	171700	143214085	2930	2930	2930	2930	1110
183	20240320	171600	143214085	2930	2930	2930	2930	0
184	20240320	171500	143214085	2930	2930	2930	2930	0
185	20240320	171400	143214085	2930	2930	2930	2930	0
186	20240320	171300	143214085	2930	2930	2930	2930	0
187	20240320	171200	143214085	2930	2930	2930	2930	0
188	20240320	171100	143214085	2930	2930	2930	2930	0
189	20240320	171000	143214085	2930	2930	2930	2930	0
190	20240320	170900	143214085	2930	2930	2930	2930	0
191	20240320	170800	143214085	2930	2930	2930	2930	0
192	20240320	170700	143214085	2930	2930	2930	2930	0
193	20240320	170600	143214085	2930	2930	2930	2930	0
194	20240320	170500	143214085	2930	2930	2930	2930	0
195	20240320	170400	143214085	2930	2930	2930	2930	0
196	20240320	170300	143214085	2930	2930	2930	2930	0
197	20240320	170200	143214085	2930	2930	2930	2930	0
198	20240320	170100	143214085	2930	2930	2930	2930	0
199	20240320	170000	143214085	2930	2930	2930	2930	0
200	20240320	165900	143214085	2930	2930	2930	2930	0
201	20240320	165800	143214085	2930	2930	2930	2930	0
202	20240320	165700	143214085	2930	2930	2930	2930	0
203	20240320	165600	143214085	2930	2930	2930	2930	0
204	20240320	165500	143214085	2930	2930	2930	2930	0
205	20240320	165400	143214085	2930	2930	2930	2930	0
206	20240320	165300	143214085	2930	2930	2930	2930	0
207	20240320	165200	143214085	2930	2930	2930	2930	0
208	20240320	165100	143214085	2930	2930	2930	2930	0
209	20240320	165000	143214085	2930	2930	2930	2930	0
210	20240320	164900	143214085	2930	2930	2930	2930	0
211	20240320	164800	143214085	2930	2930	2930	2930	0
212	20240320	164700	143214085	2930	2930	2930	2930	1110
213	20240320	164600	143214085	2930	2930	2930	2930	0
214	20240320	164500	143214085	2930	2930	2930	2930	0
215	20240320	164400	143214085	2930	2930	2930	2930	0
216	20240320	164300	143214085	2930	2930	2930	2930	0
217	20240320	164200	143214085	2930	2930	2930	2930	0
218	20240320	164100	143214085	2930	2930	2930	2930	0
219	20240320	164000	143214085	2930	2930	2930	2930	0
220	20240320	163900	143214085	2930	2930	2930	2930	0
221	20240320	163800	143214085	2930	2930	2930	2930	0
222	20240320	163700	143214085	2930	2930	2930	2930	0
223	20240320	163600	143214085	2930	2930	2930	2930	0
224	20240320	163500	143214085	2930	2930	2930	2930	0
225	20240320	163400	143214085	2930	2930	2930	2930	0
226	20240320	163300	143214085	2930	2930	2930	2930	0
227	20240320	163200	143214085	2930	2930	2930	2930	0
228	20240320	163100	143214085	2930	2930	2930	2930	0
229	20240320	163000	143214085	2930	2930	2930	2930	0
230	20240320	162900	143214085	2930	2930	2930	2930	0
231	20240320	162800	143214085	2930	2930	2930	2930	0
232	20240320	162700	143214085	2930	2930	2930	2930	0
233	20240320	162600	143214085	2930	2930	2930	2930	0
234	20240320	162500	143214085	2930	2930	2930	2930	0
235	20240320	162400	143214085	2930	2930	2930	2930	0
236	20240320	162300	143214085	2930	2930	2930	2930	0
237	20240320	162200	143214085	2930	2930	2930	2930	0
238	20240320	162100	143214085	2930	2930	2930	2930	0
239	20240320	162000	143214085	2930	2930	2930	2930	0
240	20240320	161900	143214085	2930	2930	2930	2930	0
241	20240320	161800	143214085	2930	2930	2930	2930	0
242	20240320	161700	143214085	2930	2930	2930	2930	1110
243	20240320	161600	143214085	2930	2930	2930	2930	0
244	20240320	161500	143214085	2930	2930	2930	2930	0
245	20240320	161400	143214085	2930	2930	2930	2930	0
246	20240320	161300	143214085	2930	2930	2930	2930	0
247	20240320	161200	143214085	2930	2930	2930	2930	0
248	20240320	161100	143214085	2930	2930	2930	2930	0
249	20240320	161000	143214085	2930	2930	2930	2930	0
250	20240320	160900	143214085	2930	2930	2930	2930	0
251	20240320	160800	143214085	2930	2930	2930	2930	0
252	20240320	160700	143214085	2930	2930	2930	2930	0
253	20240320	160600	143214085	2930	2930	2930	2930	0
254	20240320	160500	143214085	2930	2930	2930	2930	0
255	20240320	160400	143214085	2930	2930	2930	2930	0
256	20240320	160300	143214085	2930	2930	2930	2930	0
257	20240320	160200	143214085	2930	2930	2930	2930	0
258	20240320	160100	143214085	2930	2930	2930	2930	0
259	20240320	160000	143214085	2930	2930	2930	2930	0
260	20240320	155900	143214085	2930	2930	2930	2930	0
261	20240320	155800	143214085	2930	2930	2930	2930	0
262	20240320	155700	143214085	2930	2930	2930	2930	0
263	20240320	155600	143214085	2930	2930	2930	2930	0
264	20240320	155500	143214085	2930	2930	2930	2930	0
265	20240320	155400	143214085	2930	2930	2930	2930	0
266	20240320	155300	143214085	2930	2930	2930	2930	0
267	20240320	155200	143214085	2930	2930	2930	2930	0
268	20240320	155100	143214085	2930	2930	2930	2930	0
269	20240320	155000	143214085	2930	2930	2930	2930	0
270	20240320	154900	143214085	2930	2930	2930	2930	0
271	20240320	154800	143214085	2930	2930	2930	2930	0
272	20240320	154700	143214085	2930	2930	2930	2930	1110
273	20240320	154600	143214085	2930	2930	2930	2930	0
274	20240320	154500	143214085	2930	2930	2930	2930	0
275	20240320	154400	143214085	2930	2930	2930	2930	0
276	20240320	154300	143214085	2930	2930	2930	2930	0
277	20240320	154200	143214085	2930	2930	2930	2930	0
278	20240320	154100	143214085	2930	2930	2930	2930	0
279	20240320	154000	143214085	2930	2930	2930	2930	0
280	20240320	153900	143214085	2930	2930	2930	2930	0
281	20240320	153800	143214085	2930	2930	2930	2930	0
282	20240320	153700	143214085	2930	2930	2930	2930	0
283	20240320	153600	143214085	2930	2930	2930	2930	0
284	20240320	153500	143214085	2930	2930	2930	2930	0
285	20240320	153400	143214085	2930	2930	2930	2930	0
286	20240320	153300	143214085	2930	2930	2930	2930	0
287	20240320	153200	143214085	2930	2930	2930	2930	0
288	20240320	153100	143214085	2930	2930	2930	2930	0
289	20240320	153000	143214085	2930	2930	2930	2930	1110
290	20240320	152900	139961785	2905	2905	2905	2905	0
291	20240320	152800	139961785	2905	2905	2905	2905	0
292	20240320	152700	139961785	2905	2905	2905	2905	0
293	20240320	152600	139961785	2905	2905	2905	2905	0
294	20240320	152500	139961785	2905	2905	2905	2905	0
295	20240320	152400	139961785	2905	2905	2905	2905	0
296	20240320	152300	139961785	2905	2905	2905	2905	0
297	20240320	152200	139961785	2905	2905	2905	2905	0
298	20240320	152100	139961785	2905	2905	2905	2905	0
299	20240320	152000	139961785	2905	2905	2905	2905	0
300	20240320	151900	139961785	2905	2900	2905	2885	954
301	20240320	151800	137197275	2900	2900	2900	2885	342
302	20240320	151700	136206000	2895	2890	2895	2890	3
303	20240320	151600	136197325	2895	2895	2895	2895	0
304	20240320	151500	136197325	2895	2895	2895	2895	0
305	20240320	151400	136197325	2895	2890	2895	2890	501
306	20240320	151300	134749430	2895	2895	2895	2895	0
307	20240320	151200	134749430	2895	2895	2895	2895	20
308	20240320	151100	134691530	2895	2895	2895	2895	0
309	20240320	151000	134691530	2895	2890	2895	2890	60
310	20240320	150900	134518125	2895	2890	2895	2890	702
311	20240320	150800	132489335	2895	2895	2895	2895	0
312	20240320	150700	132489335	2895	2895	2895	2895	0
313	20240320	150600	132489335	2895	2895	2895	2895	0
314	20240320	150500	132489335	2895	2895	2895	2895	0
315	20240320	150400	132489335	2895	2895	2895	2895	1
316	20240320	150300	132486440	2900	2895	2900	2895	2
317	20240320	150200	132480645	2900	2900	2900	2900	0
318	20240320	150100	132480645	2900	2900	2900	2900	0
319	20240320	150000	132480645	2900	2895	2900	2895	2
320	20240320	145900	132474850	2890	2885	2890	2885	23
321	20240320	145800	132408490	2890	2885	2890	2885	48
322	20240320	145700	132270005	2885	2885	2890	2885	8
323	20240320	145600	132246895	2885	2885	2890	2885	43
324	20240320	145500	132122780	2890	2890	2895	2885	46
325	20240320	145400	131989765	2900	2900	2900	2900	0
326	20240320	145300	131989765	2900	2900	2900	2900	400
327	20240320	145200	130829765	2900	2900	2900	2900	0
328	20240320	145100	130829765	2900	2900	2900	2900	1
329	20240320	145000	130826865	2900	2900	2900	2900	0
330	20240320	144900	130826865	2900	2900	2900	2900	0
331	20240320	144800	130826865	2900	2900	2900	2900	1225
332	20240320	144700	127274365	2900	2900	2900	2900	0
333	20240320	144600	127274365	2900	2900	2900	2900	1
334	20240320	144500	127271465	2885	2905	2905	2885	1121
335	20240320	144400	124037360	2900	2890	2900	2890	701
336	20240320	144300	122010460	2900	2900	2900	2900	0
337	20240320	144200	122010460	2900	2900	2900	2900	0
338	20240320	144100	122010460	2900	2900	2900	2900	0
339	20240320	144000	122010460	2900	2890	2900	2890	1228
340	20240320	143900	118461530	2895	2895	2895	2895	0
341	20240320	143800	118461530	2895	2895	2895	2895	0
342	20240320	143700	118461530	2895	2895	2895	2895	0
343	20240320	143600	118461530	2895	2895	2895	2895	300
344	20240320	143500	117593030	2895	2895	2895	2895	0
345	20240320	143400	117593030	2895	2895	2895	2895	0
346	20240320	143300	117593030	2895	2895	2895	2895	0
347	20240320	143200	117593030	2895	2895	2895	2895	0
348	20240320	143100	117593030	2895	2895	2895	2895	1
349	20240320	143000	117590135	2890	2890	2890	2890	206
350	20240320	142900	116994795	2895	2895	2895	2895	0
351	20240320	142800	116994795	2895	2895	2895	2895	0
352	20240320	142700	116994795	2895	2895	2895	2895	0
353	20240320	142600	116994795	2895	2895	2895	2890	117
354	20240320	142500	116656180	2890	2890	2890	2890	0
355	20240320	142400	116656180	2890	2885	2890	2885	21
356	20240320	142300	116595575	2885	2890	2890	2885	786
357	20240320	142200	114324185	2900	2890	2900	2890	1019
358	20240320	142100	111379225	2900	2900	2900	2900	0
359	20240320	142000	111379225	2900	2895	2900	2895	15
360	20240320	141900	111335775	2900	2900	2900	2900	0
361	20240320	141800	111335775	2900	2890	2900	2890	1040
362	20240320	141700	108330075	2890	2890	2890	2885	205
363	20240320	141600	107737805	2890	2895	2895	2890	13
364	20240320	141500	107700185	2900	2900	2900	2900	0
365	20240320	141400	107700185	2900	2900	2900	2900	0
366	20240320	141300	107700185	2900	2900	2900	2900	0
367	20240320	141200	107700185	2900	2900	2900	2900	0
368	20240320	141100	107700185	2900	2900	2900	2900	0
369	20240320	141000	107700185	2900	2900	2900	2900	0
370	20240320	140900	107700185	2900	2900	2900	2900	0
371	20240320	140800	107700185	2900	2900	2900	2900	0
372	20240320	140700	107700185	2900	2900	2900	2900	0
373	20240320	140600	107700185	2900	2890	2900	2890	3
374	20240320	140500	107691500	2905	2905	2905	2905	0
375	20240320	140400	107691500	2905	2905	2905	2905	0
376	20240320	140300	107691500	2905	2905	2905	2905	0
377	20240320	140200	107691500	2905	2905	2905	2905	0
378	20240320	140100	107691500	2905	2900	2905	2900	818
379	20240320	140000	105315670	2900	2900	2900	2900	0
380	20240320	135900	105315670	2900	2900	2900	2900	0
381	20240320	135800	105315670	2900	2895	2900	2895	10
382	20240320	135700	105286675	2900	2895	2900	2895	180
383	20240320	135600	104765145	2890	2890	2890	2890	0
384	20240320	135500	104765145	2890	2890	2890	2890	20
385	20240320	135400	104707345	2890	2890	2890	2890	4
386	20240320	135300	104695785	2895	2890	2895	2890	9
387	20240320	135200	104669770	2895	2890	2895	2890	21
388	20240320	135100	104609070	2890	2890	2890	2890	24
389	20240320	135000	104539710	2890	2890	2890	2890	0
390	20240320	134900	104539710	2890	2890	2890	2890	0
391	20240320	134800	104539710	2890	2890	2890	2890	814
392	20240320	134700	102187250	2900	2900	2900	2900	0
393	20240320	134600	102187250	2900	2900	2900	2900	0
394	20240320	134500	102187250	2900	2900	2900	2900	1
395	20240320	134400	102184350	2890	2895	2895	2890	18
396	20240320	134300	102132250	2895	2895	2895	2895	84
397	20240320	134200	101889070	2890	2890	2890	2890	0
398	20240320	134100	101889070	2890	2890	2890	2890	4
399	20240320	134000	101877510	2890	2890	2890	2890	0
400	20240320	133900	101877510	2890	2890	2890	2890	36
401	20240320	133800	101773470	2890	2890	2890	2890	7
402	20240320	133700	101753240	2900	2900	2900	2900	0
403	20240320	133600	101753240	2900	2900	2900	2900	0
404	20240320	133500	101753240	2900	2900	2900	2900	0
405	20240320	133400	101753240	2900	2900	2900	2900	0
406	20240320	133300	101753240	2900	2900	2900	2900	0
407	20240320	133200	101753240	2900	2900	2900	2900	0
408	20240320	133100	101753240	2900	2900	2900	2900	0
409	20240320	133000	101753240	2900	2900	2900	2900	0
410	20240320	132900	101753240	2900	2900	2900	2900	0
411	20240320	132800	101753240	2900	2900	2900	2900	0
412	20240320	132700	101753240	2900	2900	2900	2900	0
413	20240320	132600	101753240	2900	2900	2900	2900	0
414	20240320	132500	101753240	2900	2890	2900	2890	221
415	20240320	132400	101114540	2895	2895	2895	2895	0
416	20240320	132300	101114540	2895	2895	2895	2895	0
417	20240320	132200	101114540	2895	2895	2895	2895	0
418	20240320	132100	101114540	2895	2895	2895	2895	44
419	20240320	132000	100987160	2900	2900	2900	2900	0
420	20240320	131900	100987160	2900	2900	2900	2900	0
421	20240320	131800	100987160	2900	2900	2900	2900	0
422	20240320	131700	100987160	2900	2900	2900	2900	1
423	20240320	131600	100984260	2895	2895	2895	2895	2
424	20240320	131500	100978470	2900	2900	2900	2900	1
425	20240320	131400	100975570	2895	2895	2895	2895	24
426	20240320	131300	100906090	2895	2895	2895	2895	0
427	20240320	131200	100906090	2895	2895	2895	2895	14
428	20240320	131100	100865560	2900	2900	2900	2900	0
429	20240320	131000	100865560	2900	2900	2900	2900	0
430	20240320	130900	100865560	2900	2900	2900	2900	0
431	20240320	130800	100865560	2900	2900	2900	2900	0
432	20240320	130700	100865560	2900	2900	2900	2900	0
433	20240320	130600	100865560	2900	2900	2900	2900	0
434	20240320	130500	100865560	2900	2900	2900	2900	0
435	20240320	130400	100865560	2900	2900	2900	2900	0
436	20240320	130300	100865560	2900	2895	2900	2895	2
437	20240320	130200	100859765	2890	2890	2890	2890	20
438	20240320	130100	100801965	2895	2890	2895	2890	5
439	20240320	130000	100787510	2895	2890	2895	2890	24
440	20240320	125900	100718140	2900	2900	2900	2900	0
441	20240320	125800	100718140	2900	2900	2900	2900	0
442	20240320	125700	100718140	2900	2900	2900	2900	0
443	20240320	125600	100718140	2900	2900	2900	2900	0
444	20240320	125500	100718140	2900	2900	2900	2900	0
445	20240320	125400	100718140	2900	2900	2900	2900	0
446	20240320	125300	100718140	2900	2895	2900	2895	32
447	20240320	125200	100625490	2895	2895	2895	2895	20
448	20240320	125100	100567590	2900	2895	2900	2895	7
449	20240320	125000	100547320	2890	2890	2890	2890	21
450	20240320	124900	100486630	2900	2900	2900	2900	9
451	20240320	124800	100460530	2900	2900	2900	2900	0
452	20240320	124700	100460530	2900	2900	2900	2900	1
453	20240320	124600	100457630	2900	2900	2900	2900	1
454	20240320	124500	100454730	2905	2905	2905	2905	1
455	20240320	124400	100451825	2905	2905	2905	2905	0
456	20240320	124300	100451825	2905	2905	2905	2905	0
457	20240320	124200	100451825	2905	2895	2905	2895	11
458	20240320	124100	100419970	2895	2890	2895	2890	73
459	20240320	124000	100208755	2890	2890	2890	2890	0
460	20240320	123900	100208755	2890	2890	2890	2890	100
461	20240320	123800	99919755	2890	2890	2890	2890	14
462	20240320	123700	99879295	2905	2905	2905	2905	0
463	20240320	123600	99879295	2905	2905	2905	2905	0
464	20240320	123500	99879295	2905	2905	2905	2905	0
465	20240320	123400	99879295	2905	2905	2905	2905	0
466	20240320	123300	99879295	2905	2905	2905	2905	0
467	20240320	123200	99879295	2905	2905	2905	2905	1
468	20240320	123100	99876390	2900	2900	2900	2900	10
469	20240320	123000	99847390	2910	2910	2910	2910	0
470	20240320	122900	99847390	2910	2910	2910	2910	0
471	20240320	122800	99847390	2910	2895	2910	2890	11
472	20240320	122700	99815470	2900	2900	2900	2900	0
473	20240320	122600	99815470	2900	2900	2900	2900	1100
474	20240320	122500	96625470	2900	2895	2900	2895	3
475	20240320	122400	96616775	2900	2900	2900	2900	0
476	20240320	122300	96616775	2900	2895	2900	2895	8
477	20240320	122200	96593610	2890	2890	2900	2890	60
478	20240320	122100	96420100	2900	2900	2900	2900	8
479	20240320	122000	96396900	2900	2895	2900	2890	8
480	20240320	121900	96373760	2895	2890	2895	2890	14
481	20240320	121800	96333295	2890	2900	2900	2890	7
482	20240320	121700	96313055	2890	2890	2890	2890	1
483	20240320	121600	96310165	2900	2900	2900	2900	0
484	20240320	121500	96310165	2900	2900	2900	2900	0
485	20240320	121400	96310165	2900	2895	2900	2895	11
486	20240320	121300	96278315	2895	2895	2895	2895	596
487	20240320	121200	94552895	2900	2900	2900	2900	0
488	20240320	121100	94552895	2900	2900	2900	2900	0
489	20240320	121000	94552895	2900	2900	2900	2900	120
490	20240320	120900	94204895	2900	2905	2905	2900	1412
491	20240320	120800	90109945	2900	2905	2905	2900	1476
492	20240320	120700	85828880	2905	2905	2905	2905	0
493	20240320	120600	85828880	2905	2905	2905	2905	24
494	20240320	120500	85759160	2905	2910	2910	2905	4
495	20240320	120400	85747535	2905	2905	2905	2905	0
496	20240320	120300	85747535	2905	2910	2910	2905	15
497	20240320	120200	85703955	2920	2920	2920	2920	0
498	20240320	120100	85703955	2920	2920	2920	2920	0
499	20240320	120000	85703955	2920	2920	2920	2920	0
500	20240320	115900	85703955	2920	2920	2920	2920	0
501	20240320	115800	85703955	2920	2920	2920	2920	0
502	20240320	115700	85703955	2920	2920	2920	2920	0
503	20240320	115600	85703955	2920	2920	2920	2920	0
504	20240320	115500	85703955	2920	2920	2920	2920	0
505	20240320	115400	85703955	2920	2920	2920	2920	0
506	20240320	115300	85703955	2920	2920	2920	2920	0
507	20240320	115200	85703955	2920	2920	2920	2920	0
508	20240320	115100	85703955	2920	2905	2920	2905	21
509	20240320	115000	85642935	2920	2920	2920	2920	0
510	20240320	114900	85642935	2920	2920	2920	2920	1
511	20240320	114800	85640015	2910	2905	2910	2905	104
512	20240320	114700	85337875	2905	2920	2920	2905	24
513	20240320	114600	85268140	2900	2900	2900	2900	22
514	20240320	114500	85204340	2900	2900	2900	2900	0
515	20240320	114400	85204340	2900	2900	2900	2900	30
516	20240320	114300	85117340	2920	2920	2920	2920	0
517	20240320	114200	85117340	2920	2905	2920	2905	31
518	20240320	114100	85026835	2920	2905	2920	2905	91
519	20240320	114000	84762005	2905	2905	2905	2905	1
520	20240320	113900	84759100	2895	2905	2905	2895	40
521	20240320	113800	84643125	2900	2900	2900	2900	2
522	20240320	113700	84637325	2905	2905	2905	2905	0
523	20240320	113600	84637325	2905	2905	2905	2905	0
524	20240320	113500	84637325	2905	2905	2905	2905	0
525	20240320	113400	84637325	2905	2905	2905	2905	400
526	20240320	113300	83475325	2905	2905	2905	2905	4
527	20240320	113200	83463705	2905	2905	2905	2905	0
528	20240320	113100	83463705	2905	2900	2905	2900	51
529	20240320	113000	83315800	2905	2905	2905	2905	0
530	20240320	112900	83315800	2905	2900	2905	2900	101
531	20240320	112800	83022895	2905	2905	2905	2905	0
532	20240320	112700	83022895	2905	2905	2905	2905	0
533	20240320	112600	83022895	2905	2905	2905	2905	0
534	20240320	112500	83022895	2905	2905	2905	2905	1
535	20240320	112400	83019990	2895	2895	2895	2895	2
536	20240320	112300	83014200	2905	2905	2905	2905	0
537	20240320	112200	83014200	2905	2905	2905	2905	0
538	20240320	112100	83014200	2905	2905	2905	2905	1
539	20240320	112000	83011295	2900	2900	2900	2900	751
540	20240320	111900	80833395	2905	2905	2905	2905	0
541	20240320	111800	80833395	2905	2900	2905	2900	680
542	20240320	111700	78861390	2905	2905	2905	2905	265
543	20240320	111600	78091565	2905	2920	2920	2905	3021
544	20240320	111500	69270560	2930	2930	2930	2930	0
545	20240320	111400	69270560	2930	2930	2930	2930	0
546	20240320	111300	69270560	2930	2930	2930	2930	0
547	20240320	111200	69270560	2930	2930	2930	2930	0
548	20240320	111100	69270560	2930	2930	2930	2930	0
549	20240320	111000	69270560	2930	2915	2930	2915	16
550	20240320	110900	69223835	2910	2910	2910	2910	1
551	20240320	110800	69220925	2905	2905	2905	2905	1
552	20240320	110700	69218020	2910	2910	2910	2905	75
553	20240320	110600	69000135	2905	2905	2910	2905	28
554	20240320	110500	68918790	2905	2905	2905	2900	233
555	20240320	110400	68241995	2920	2920	2920	2920	0
556	20240320	110300	68241995	2920	2920	2920	2920	0
557	20240320	110200	68241995	2920	2920	2920	2920	0
558	20240320	110100	68241995	2920	2920	2920	2920	1
559	20240320	110000	68239075	2905	2905	2920	2905	3
560	20240320	105900	68230345	2920	2920	2920	2905	3
561	20240320	105800	68221600	2905	2905	2905	2905	24
562	20240320	105700	68151880	2905	2905	2905	2905	0
563	20240320	105600	68151880	2905	2905	2905	2905	10
564	20240320	105500	68122830	2905	2905	2905	2905	1
565	20240320	105400	68119925	2915	2915	2915	2915	4
566	20240320	105300	68108265	2930	2930	2930	2930	0
567	20240320	105200	68108265	2930	2930	2930	2930	0
568	20240320	105100	68108265	2930	2915	2930	2915	9
569	20240320	105000	68081945	2910	2910	2910	2910	1
570	20240320	104900	68079035	2930	2930	2930	2930	0
571	20240320	104800	68079035	2930	2930	2930	2930	1
572	20240320	104700	68076105	2925	2920	2925	2910	685
573	20240320	104600	66072850	2920	2905	2920	2905	701
574	20240320	104500	64027035	2900	2900	2900	2900	21
575	20240320	104400	63966135	2920	2920	2920	2920	0
576	20240320	104300	63966135	2920	2920	2920	2920	0
577	20240320	104200	63966135	2920	2920	2920	2920	0
578	20240320	104100	63966135	2920	2920	2920	2920	0
579	20240320	104000	63966135	2920	2920	2920	2920	0
580	20240320	103900	63966135	2920	2920	2920	2920	0
581	20240320	103800	63966135	2920	2920	2920	2920	41
582	20240320	103700	63846415	2915	2915	2915	2915	30
583	20240320	103600	63758965	2915	2915	2915	2915	0
584	20240320	103500	63758965	2915	2915	2915	2915	0
585	20240320	103400	63758965	2915	2915	2915	2915	0
586	20240320	103300	63758965	2915	2915	2915	2915	0
587	20240320	103200	63758965	2915	2915	2915	2915	0
588	20240320	103100	63758965	2915	2915	2915	2915	0
589	20240320	103000	63758965	2915	2905	2915	2905	2
590	20240320	102900	63753145	2915	2915	2915	2915	2
591	20240320	102800	63747315	2910	2900	2910	2900	58
592	20240320	102700	63578605	2895	2895	2895	2895	39
593	20240320	102600	63465700	2910	2910	2910	2910	0
594	20240320	102500	63465700	2910	2910	2910	2910	0
595	20240320	102400	63465700	2910	2910	2910	2910	2
596	20240320	102300	63459880	2900	2900	2900	2900	0
597	20240320	102200	63459880	2900	2895	2900	2895	504
598	20240320	102100	61998400	2900	2900	2900	2900	20
599	20240320	102000	61940400	2900	2900	2900	2900	405
600	20240320	101900	60765900	2900	2900	2900	2900	514
601	20240320	101800	59275300	2900	2900	2900	2900	0
602	20240320	101700	59275300	2900	2900	2900	2900	20
603	20240320	101600	59217300	2920	2920	2920	2920	0
604	20240320	101500	59217300	2920	2905	2920	2905	9
605	20240320	101400	59191115	2905	2900	2905	2900	9
606	20240320	101300	59165010	2910	2920	2920	2900	110
607	20240320	101200	58844000	2920	2920	2920	2920	3069
608	20240320	101100	49882520	2920	2920	2920	2920	0
609	20240320	101000	49882520	2920	2920	2920	2920	2934
610	20240320	100900	41315240	2920	2920	2920	2920	0
611	20240320	100800	41315240	2920	2905	2920	2905	2
612	20240320	100700	41309415	2920	2915	2920	2915	11
613	20240320	100600	41277345	2920	2920	2920	2920	0
614	20240320	100500	41277345	2920	2920	2920	2920	0
615	20240320	100400	41277345	2920	2925	2925	2895	701
616	20240320	100300	39247895	2920	2925	2925	2920	8
617	20240320	100200	39224505	2930	2930	2930	2930	0
618	20240320	100100	39224505	2930	2925	2930	2895	12
619	20240320	100000	39189440	2910	2900	2910	2900	2
620	20240320	095900	39183630	2920	2920	2920	2920	0
621	20240320	095800	39183630	2920	2920	2920	2920	0
622	20240320	095700	39183630	2920	2920	2920	2920	0
623	20240320	095600	39183630	2920	2920	2920	2920	3000
624	20240320	095500	30423630	2910	2910	2910	2910	100
625	20240320	095400	30132630	2910	2910	2910	2910	1
626	20240320	095300	30129720	2890	2890	2890	2890	289
627	20240320	095200	29294510	2890	2890	2890	2885	130
628	20240320	095100	28918815	2890	2890	2890	2890	29
629	20240320	095000	28835005	2890	2890	2890	2890	0
630	20240320	094900	28835005	2890	2900	2900	2890	103
631	20240320	094800	28536335	2910	2910	2910	2910	2
632	20240320	094700	28530515	2890	2895	2895	2890	32
633	20240320	094600	28437915	2900	2900	2900	2900	1
634	20240320	094500	28435015	2900	2905	2905	2900	346
635	20240320	094400	27429910	2895	2895	2895	2895	6
636	20240320	094300	27412540	2900	2900	2900	2900	200
637	20240320	094200	26832540	2895	2915	2915	2895	73
638	20240320	094100	26621150	2900	2900	2900	2900	2
639	20240320	094000	26615350	2920	2920	2920	2920	0
640	20240320	093900	26615350	2920	2920	2920	2920	128
641	20240320	093800	26241590	2920	2920	2920	2920	0
642	20240320	093700	26241590	2920	2920	2920	2920	0
643	20240320	093600	26241590	2920	2920	2920	2920	0
644	20240320	093500	26241590	2920	2920	2920	2920	0
645	20240320	093400	26241590	2920	2920	2920	2920	12
646	20240320	093300	26206550	2920	2905	2920	2900	1366
647	20240320	093200	22243950	2920	2910	2920	2905	301
648	20240320	093100	21369030	2920	2905	2920	2905	41
649	20240320	093000	21249910	2905	2905	2920	2905	4
650	20240320	092900	21238260	2920	2920	2920	2905	5
651	20240320	092800	21223675	2920	2920	2920	2920	0
652	20240320	092700	21223675	2920	2920	2920	2920	0
653	20240320	092600	21223675	2920	2920	2920	2920	0
654	20240320	092500	21223675	2920	2920	2920	2920	0
655	20240320	092400	21223675	2920	2920	2920	2920	0
656	20240320	092300	21223675	2920	2920	2920	2920	0
657	20240320	092200	21223675	2920	2920	2920	2920	0
658	20240320	092100	21223675	2920	2920	2920	2920	0
659	20240320	092000	21223675	2920	2920	2920	2920	2
660	20240320	091900	21217835	2905	2905	2905	2905	31
661	20240320	091800	21127780	2920	2920	2920	2920	2
662	20240320	091700	21121940	2910	2915	2915	2910	685
663	20240320	091600	19128585	2915	2915	2915	2915	0
664	20240320	091500	19128585	2915	2915	2915	2915	0
665	20240320	091400	19128585	2915	2910	2915	2910	18
666	20240320	091300	19076155	2915	2915	2915	2910	71
667	20240320	091200	18869485	2915	2920	2920	2915	40
668	20240320	091100	18752880	2920	2915	2920	2915	16
669	20240320	091000	18706195	2940	2940	2940	2940	1
670	20240320	090900	18703255	2930	2930	2930	2915	4430
671	20240320	090800	5729330	2920	2940	2940	2920	1083
672	20240320	090700	2559895	2945	2945	2945	2945	0
673	20240320	090600	2559895	2945	2945	2945	2945	0
674	20240320	090500	2559895	2945	2945	2945	2945	1
675	20240320	090400	2556950	2950	2950	2950	2950	300
676	20240320	090300	1671950	2950	2950	2950	2950	3
677	20240320	090200	1663100	2950	2960	2960	2950	51
678	20240320	090100	1512150	2965	2965	2965	2965	0
679	20240320	090000	1512150	2965	2965	2965	2965	510