KissMeData/198940/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	203100	157853865	3000	3000	3000	3000	1806
3	20240311	203000	157853865	3000	3000	3000	3000	0
4	20240311	202900	157853865	3000	3000	3000	3000	0
5	20240311	202800	157853865	3000	3000	3000	3000	0
6	20240311	202700	157853865	3000	3000	3000	3000	0
7	20240311	202600	157853865	3000	3000	3000	3000	0
8	20240311	202500	157853865	3000	3000	3000	3000	0
9	20240311	202400	157853865	3000	3000	3000	3000	0
10	20240311	202300	157853865	3000	3000	3000	3000	0
11	20240311	202200	157853865	3000	3000	3000	3000	0
12	20240311	202100	157853865	3000	3000	3000	3000	0
13	20240311	202000	157853865	3000	3000	3000	3000	0
14	20240311	201900	157853865	3000	3000	3000	3000	0
15	20240311	201800	157853865	3000	3000	3000	3000	0
16	20240311	201700	157853865	3000	3000	3000	3000	0
17	20240311	201600	157853865	3000	3000	3000	3000	0
18	20240311	201500	157853865	3000	3000	3000	3000	0
19	20240311	201400	157853865	3000	3000	3000	3000	0
20	20240311	201300	157853865	3000	3000	3000	3000	0
21	20240311	201200	157853865	3000	3000	3000	3000	0
22	20240311	201100	157853865	3000	3000	3000	3000	0
23	20240311	201000	157853865	3000	3000	3000	3000	0
24	20240311	200900	157853865	3000	3000	3000	3000	0
25	20240311	200800	157853865	3000	3000	3000	3000	0
26	20240311	200700	157853865	3000	3000	3000	3000	0
27	20240311	200600	157853865	3000	3000	3000	3000	0
28	20240311	200500	157853865	3000	3000	3000	3000	0
29	20240311	200400	157853865	3000	3000	3000	3000	0
30	20240311	200300	157853865	3000	3000	3000	3000	0
31	20240311	200200	157853865	3000	3000	3000	3000	0
32	20240311	200100	157853865	3000	3000	3000	3000	1806
33	20240311	200000	157853865	3000	3000	3000	3000	0
34	20240311	195900	157853865	3000	3000	3000	3000	0
35	20240311	195800	157853865	3000	3000	3000	3000	0
36	20240311	195700	157853865	3000	3000	3000	3000	0
37	20240311	195600	157853865	3000	3000	3000	3000	0
38	20240311	195500	157853865	3000	3000	3000	3000	0
39	20240311	195400	157853865	3000	3000	3000	3000	0
40	20240311	195300	157853865	3000	3000	3000	3000	0
41	20240311	195200	157853865	3000	3000	3000	3000	0
42	20240311	195100	157853865	3000	3000	3000	3000	0
43	20240311	195000	157853865	3000	3000	3000	3000	0
44	20240311	194900	157853865	3000	3000	3000	3000	0
45	20240311	194800	157853865	3000	3000	3000	3000	0
46	20240311	194700	157853865	3000	3000	3000	3000	0
47	20240311	194600	157853865	3000	3000	3000	3000	0
48	20240311	194500	157853865	3000	3000	3000	3000	0
49	20240311	194400	157853865	3000	3000	3000	3000	0
50	20240311	194300	157853865	3000	3000	3000	3000	0
51	20240311	194200	157853865	3000	3000	3000	3000	0
52	20240311	194100	157853865	3000	3000	3000	3000	0
53	20240311	194000	157853865	3000	3000	3000	3000	0
54	20240311	193900	157853865	3000	3000	3000	3000	0
55	20240311	193800	157853865	3000	3000	3000	3000	0
56	20240311	193700	157853865	3000	3000	3000	3000	0
57	20240311	193600	157853865	3000	3000	3000	3000	0
58	20240311	193500	157853865	3000	3000	3000	3000	0
59	20240311	193400	157853865	3000	3000	3000	3000	0
60	20240311	193300	157853865	3000	3000	3000	3000	0
61	20240311	193200	157853865	3000	3000	3000	3000	0
62	20240311	193100	157853865	3000	3000	3000	3000	1806
63	20240311	193000	157853865	3000	3000	3000	3000	0
64	20240311	192900	157853865	3000	3000	3000	3000	0
65	20240311	192800	157853865	3000	3000	3000	3000	0
66	20240311	192700	157853865	3000	3000	3000	3000	0
67	20240311	192600	157853865	3000	3000	3000	3000	0
68	20240311	192500	157853865	3000	3000	3000	3000	0
69	20240311	192400	157853865	3000	3000	3000	3000	0
70	20240311	192300	157853865	3000	3000	3000	3000	0
71	20240311	192200	157853865	3000	3000	3000	3000	0
72	20240311	192100	157853865	3000	3000	3000	3000	0
73	20240311	192000	157853865	3000	3000	3000	3000	0
74	20240311	191900	157853865	3000	3000	3000	3000	0
75	20240311	191800	157853865	3000	3000	3000	3000	0
76	20240311	191700	157853865	3000	3000	3000	3000	0
77	20240311	191600	157853865	3000	3000	3000	3000	0
78	20240311	191500	157853865	3000	3000	3000	3000	0
79	20240311	191400	157853865	3000	3000	3000	3000	0
80	20240311	191300	157853865	3000	3000	3000	3000	0
81	20240311	191200	157853865	3000	3000	3000	3000	0
82	20240311	191100	157853865	3000	3000	3000	3000	0
83	20240311	191000	157853865	3000	3000	3000	3000	0
84	20240311	190900	157853865	3000	3000	3000	3000	0
85	20240311	190800	157853865	3000	3000	3000	3000	0
86	20240311	190700	157853865	3000	3000	3000	3000	0
87	20240311	190600	157853865	3000	3000	3000	3000	0
88	20240311	190500	157853865	3000	3000	3000	3000	0
89	20240311	190400	157853865	3000	3000	3000	3000	0
90	20240311	190300	157853865	3000	3000	3000	3000	0
91	20240311	190200	157853865	3000	3000	3000	3000	0
92	20240311	190100	157853865	3000	3000	3000	3000	1806
93	20240311	190000	157853865	3000	3000	3000	3000	0
94	20240311	185900	157853865	3000	3000	3000	3000	0
95	20240311	185800	157853865	3000	3000	3000	3000	0
96	20240311	185700	157853865	3000	3000	3000	3000	0
97	20240311	185600	157853865	3000	3000	3000	3000	0
98	20240311	185500	157853865	3000	3000	3000	3000	0
99	20240311	185400	157853865	3000	3000	3000	3000	0
100	20240311	185300	157853865	3000	3000	3000	3000	0
101	20240311	185200	157853865	3000	3000	3000	3000	0
102	20240311	185100	157853865	3000	3000	3000	3000	0
103	20240311	185000	157853865	3000	3000	3000	3000	0
104	20240311	184900	157853865	3000	3000	3000	3000	0
105	20240311	184800	157853865	3000	3000	3000	3000	0
106	20240311	184700	157853865	3000	3000	3000	3000	0
107	20240311	184600	157853865	3000	3000	3000	3000	0
108	20240311	184500	157853865	3000	3000	3000	3000	0
109	20240311	184400	157853865	3000	3000	3000	3000	0
110	20240311	184300	157853865	3000	3000	3000	3000	0
111	20240311	184200	157853865	3000	3000	3000	3000	0
112	20240311	184100	157853865	3000	3000	3000	3000	0
113	20240311	184000	157853865	3000	3000	3000	3000	0
114	20240311	183900	157853865	3000	3000	3000	3000	0
115	20240311	183800	157853865	3000	3000	3000	3000	0
116	20240311	183700	157853865	3000	3000	3000	3000	0
117	20240311	183600	157853865	3000	3000	3000	3000	0
118	20240311	183500	157853865	3000	3000	3000	3000	0
119	20240311	183400	157853865	3000	3000	3000	3000	0
120	20240311	183300	157853865	3000	3000	3000	3000	0
121	20240311	183200	157853865	3000	3000	3000	3000	0
122	20240311	183100	157853865	3000	3000	3000	3000	1806
123	20240311	183000	157853865	3000	3000	3000	3000	0
124	20240311	182900	157853865	3000	3000	3000	3000	0
125	20240311	182800	157853865	3000	3000	3000	3000	0
126	20240311	182700	157853865	3000	3000	3000	3000	0
127	20240311	182600	157853865	3000	3000	3000	3000	0
128	20240311	182500	157853865	3000	3000	3000	3000	0
129	20240311	182400	157853865	3000	3000	3000	3000	0
130	20240311	182300	157853865	3000	3000	3000	3000	0
131	20240311	182200	157853865	3000	3000	3000	3000	0
132	20240311	182100	157853865	3000	3000	3000	3000	0
133	20240311	182000	157853865	3000	3000	3000	3000	0
134	20240311	181900	157853865	3000	3000	3000	3000	0
135	20240311	181800	157853865	3000	3000	3000	3000	0
136	20240311	181700	157853865	3000	3000	3000	3000	0
137	20240311	181600	157853865	3000	3000	3000	3000	0
138	20240311	181500	157853865	3000	3000	3000	3000	0
139	20240311	181400	157853865	3000	3000	3000	3000	0
140	20240311	181300	157853865	3000	3000	3000	3000	0
141	20240311	181200	157853865	3000	3000	3000	3000	0
142	20240311	181100	157853865	3000	3000	3000	3000	0
143	20240311	181000	157853865	3000	3000	3000	3000	0
144	20240311	180900	157853865	3000	3000	3000	3000	0
145	20240311	180800	157853865	3000	3000	3000	3000	0
146	20240311	180700	157853865	3000	3000	3000	3000	0
147	20240311	180600	157853865	3000	3000	3000	3000	0
148	20240311	180500	157853865	3000	3000	3000	3000	0
149	20240311	180400	157853865	3000	3000	3000	3000	0
150	20240311	180300	157853865	3000	3000	3000	3000	0
151	20240311	180200	157853865	3000	3000	3000	3000	0
152	20240311	180100	157853865	3000	3000	3000	3000	1806
153	20240311	180000	157853865	3000	3000	3000	3000	0
154	20240311	175900	157853865	3000	3000	3000	3000	0
155	20240311	175800	157853865	3000	3000	3000	3000	0
156	20240311	175700	157853865	3000	3000	3000	3000	0
157	20240311	175600	157853865	3000	3000	3000	3000	0
158	20240311	175500	157853865	3000	3000	3000	3000	0
159	20240311	175400	157853865	3000	3000	3000	3000	0
160	20240311	175300	157853865	3000	3000	3000	3000	0
161	20240311	175200	157853865	3000	3000	3000	3000	0
162	20240311	175100	157853865	3000	3000	3000	3000	0
163	20240311	175000	157853865	3000	3000	3000	3000	0
164	20240311	174900	157853865	3000	3000	3000	3000	0
165	20240311	174800	157853865	3000	3000	3000	3000	0
166	20240311	174700	157853865	3000	3000	3000	3000	0
167	20240311	174600	157853865	3000	3000	3000	3000	0
168	20240311	174500	157853865	3000	3000	3000	3000	0
169	20240311	174400	157853865	3000	3000	3000	3000	0
170	20240311	174300	157853865	3000	3000	3000	3000	0
171	20240311	174200	157853865	3000	3000	3000	3000	0
172	20240311	174100	157853865	3000	3000	3000	3000	0
173	20240311	174000	157853865	3000	3000	3000	3000	0
174	20240311	173900	157853865	3000	3000	3000	3000	0
175	20240311	173800	157853865	3000	3000	3000	3000	0
176	20240311	173700	157853865	3000	3000	3000	3000	0
177	20240311	173600	157853865	3000	3000	3000	3000	0
178	20240311	173500	157853865	3000	3000	3000	3000	0
179	20240311	173400	157853865	3000	3000	3000	3000	0
180	20240311	173300	157853865	3000	3000	3000	3000	0
181	20240311	173200	157853865	3000	3000	3000	3000	0
182	20240311	173100	157853865	3000	3000	3000	3000	1806
183	20240311	173000	157853865	3000	3000	3000	3000	0
184	20240311	172900	157853865	3000	3000	3000	3000	0
185	20240311	172800	157853865	3000	3000	3000	3000	0
186	20240311	172700	157853865	3000	3000	3000	3000	0
187	20240311	172600	157853865	3000	3000	3000	3000	0
188	20240311	172500	157853865	3000	3000	3000	3000	0
189	20240311	172400	157853865	3000	3000	3000	3000	0
190	20240311	172300	157853865	3000	3000	3000	3000	0
191	20240311	172200	157853865	3000	3000	3000	3000	0
192	20240311	172100	157853865	3000	3000	3000	3000	0
193	20240311	172000	157853865	3000	3000	3000	3000	0
194	20240311	171900	157853865	3000	3000	3000	3000	0
195	20240311	171800	157853865	3000	3000	3000	3000	0
196	20240311	171700	157853865	3000	3000	3000	3000	0
197	20240311	171600	157853865	3000	3000	3000	3000	0
198	20240311	171500	157853865	3000	3000	3000	3000	0
199	20240311	171400	157853865	3000	3000	3000	3000	0
200	20240311	171300	157853865	3000	3000	3000	3000	0
201	20240311	171200	157853865	3000	3000	3000	3000	0
202	20240311	171100	157853865	3000	3000	3000	3000	0
203	20240311	171000	157853865	3000	3000	3000	3000	0
204	20240311	170900	157853865	3000	3000	3000	3000	0
205	20240311	170800	157853865	3000	3000	3000	3000	0
206	20240311	170700	157853865	3000	3000	3000	3000	0
207	20240311	170600	157853865	3000	3000	3000	3000	0
208	20240311	170500	157853865	3000	3000	3000	3000	0
209	20240311	170400	157853865	3000	3000	3000	3000	0
210	20240311	170300	157853865	3000	3000	3000	3000	0
211	20240311	170200	157853865	3000	3000	3000	3000	0
212	20240311	170100	157853865	3000	3000	3000	3000	1806
213	20240311	170000	157853865	3000	3000	3000	3000	0
214	20240311	165900	157853865	3000	3000	3000	3000	0
215	20240311	165800	157853865	3000	3000	3000	3000	0
216	20240311	165700	157853865	3000	3000	3000	3000	0
217	20240311	165600	157853865	3000	3000	3000	3000	0
218	20240311	165500	157853865	3000	3000	3000	3000	0
219	20240311	165400	157853865	3000	3000	3000	3000	0
220	20240311	165300	157853865	3000	3000	3000	3000	0
221	20240311	165200	157853865	3000	3000	3000	3000	0
222	20240311	165100	157853865	3000	3000	3000	3000	0
223	20240311	165000	157853865	3000	3000	3000	3000	0
224	20240311	164900	157853865	3000	3000	3000	3000	0
225	20240311	164800	157853865	3000	3000	3000	3000	0
226	20240311	164700	157853865	3000	3000	3000	3000	0
227	20240311	164600	157853865	3000	3000	3000	3000	0
228	20240311	164500	157853865	3000	3000	3000	3000	0
229	20240311	164400	157853865	3000	3000	3000	3000	0
230	20240311	164300	157853865	3000	3000	3000	3000	0
231	20240311	164200	157853865	3000	3000	3000	3000	0
232	20240311	164100	157853865	3000	3000	3000	3000	0
233	20240311	164000	157853865	3000	3000	3000	3000	0
234	20240311	163900	157853865	3000	3000	3000	3000	0
235	20240311	163800	157853865	3000	3000	3000	3000	0
236	20240311	163700	157853865	3000	3000	3000	3000	0
237	20240311	163600	157853865	3000	3000	3000	3000	0
238	20240311	163500	157853865	3000	3000	3000	3000	0
239	20240311	163400	157853865	3000	3000	3000	3000	0
240	20240311	163300	157853865	3000	3000	3000	3000	0
241	20240311	163200	157853865	3000	3000	3000	3000	0
242	20240311	163100	157853865	3000	3000	3000	3000	1806
243	20240311	163000	157853865	3000	3000	3000	3000	0
244	20240311	162900	157853865	3000	3000	3000	3000	0
245	20240311	162800	157853865	3000	3000	3000	3000	0
246	20240311	162700	157853865	3000	3000	3000	3000	0
247	20240311	162600	157853865	3000	3000	3000	3000	0
248	20240311	162500	157853865	3000	3000	3000	3000	0
249	20240311	162400	157853865	3000	3000	3000	3000	0
250	20240311	162300	157853865	3000	3000	3000	3000	0
251	20240311	162200	157853865	3000	3000	3000	3000	0
252	20240311	162100	157853865	3000	3000	3000	3000	0
253	20240311	162000	157853865	3000	3000	3000	3000	0
254	20240311	161900	157853865	3000	3000	3000	3000	0
255	20240311	161800	157853865	3000	3000	3000	3000	0
256	20240311	161700	157853865	3000	3000	3000	3000	0
257	20240311	161600	157853865	3000	3000	3000	3000	0
258	20240311	161500	157853865	3000	3000	3000	3000	0
259	20240311	161400	157853865	3000	3000	3000	3000	0
260	20240311	161300	157853865	3000	3000	3000	3000	0
261	20240311	161200	157853865	3000	3000	3000	3000	0
262	20240311	161100	157853865	3000	3000	3000	3000	0
263	20240311	161000	157853865	3000	3000	3000	3000	0
264	20240311	160900	157853865	3000	3000	3000	3000	0
265	20240311	160800	157853865	3000	3000	3000	3000	0
266	20240311	160700	157853865	3000	3000	3000	3000	0
267	20240311	160600	157853865	3000	3000	3000	3000	0
268	20240311	160500	157853865	3000	3000	3000	3000	0
269	20240311	160400	157853865	3000	3000	3000	3000	0
270	20240311	160300	157853865	3000	3000	3000	3000	0
271	20240311	160200	157853865	3000	3000	3000	3000	0
272	20240311	160100	157853865	3000	3000	3000	3000	1806
273	20240311	160000	157853865	3000	3000	3000	3000	0
274	20240311	155900	157853865	3000	3000	3000	3000	0
275	20240311	155800	157853865	3000	3000	3000	3000	0
276	20240311	155700	157853865	3000	3000	3000	3000	0
277	20240311	155600	157853865	3000	3000	3000	3000	0
278	20240311	155500	157853865	3000	3000	3000	3000	0
279	20240311	155400	157853865	3000	3000	3000	3000	0
280	20240311	155300	157853865	3000	3000	3000	3000	0
281	20240311	155200	157853865	3000	3000	3000	3000	0
282	20240311	155100	157853865	3000	3000	3000	3000	0
283	20240311	155000	157853865	3000	3000	3000	3000	0
284	20240311	154900	157853865	3000	3000	3000	3000	0
285	20240311	154800	157853865	3000	3000	3000	3000	0
286	20240311	154700	157853865	3000	3000	3000	3000	0
287	20240311	154600	157853865	3000	3000	3000	3000	0
288	20240311	154500	157853865	3000	3000	3000	3000	0
289	20240311	154400	157853865	3000	3000	3000	3000	0
290	20240311	154300	157853865	3000	3000	3000	3000	0
291	20240311	154200	157853865	3000	3000	3000	3000	0
292	20240311	154100	157853865	3000	3000	3000	3000	0
293	20240311	154000	157853865	3000	3000	3000	3000	0
294	20240311	153900	157853865	3000	3000	3000	3000	0
295	20240311	153800	157853865	3000	3000	3000	3000	0
296	20240311	153700	157853865	3000	3000	3000	3000	0
297	20240311	153600	157853865	3000	3000	3000	3000	0
298	20240311	153500	157853865	3000	3000	3000	3000	0
299	20240311	153400	157853865	3000	3000	3000	3000	0
300	20240311	153300	157853865	3000	3000	3000	3000	0
301	20240311	153200	157853865	3000	3000	3000	3000	0
302	20240311	153100	157853865	3000	3000	3000	3000	1806
303	20240311	153000	157853865	3000	3000	3000	3000	1806
304	20240311	152900	152435865	2980	2980	2980	2980	0
305	20240311	152800	152435865	2980	2980	2980	2980	0
306	20240311	152700	152435865	2980	2980	2980	2980	0
307	20240311	152600	152435865	2980	2980	2980	2980	0
308	20240311	152500	152435865	2980	2980	2980	2980	0
309	20240311	152400	152435865	2980	2980	2980	2980	0
310	20240311	152300	152435865	2980	2980	2980	2980	0
311	20240311	152200	152435865	2980	2980	2980	2980	0
312	20240311	152100	152435865	2980	2980	2980	2980	0
313	20240311	152000	152435865	2980	2980	2980	2980	0
314	20240311	151900	152435865	2980	2980	2980	2980	7
315	20240311	151800	152415005	2980	2980	2980	2980	207
316	20240311	151700	151798145	2980	2980	2980	2980	0
317	20240311	151600	151798145	2980	2980	2980	2980	0
318	20240311	151500	151798145	2980	2980	2980	2980	0
319	20240311	151400	151798145	2980	2980	2980	2980	1
320	20240311	151300	151795165	2980	2980	2980	2980	26
321	20240311	151200	151717685	2980	2980	2980	2980	19
322	20240311	151100	151661065	2990	2990	2990	2990	0
323	20240311	151000	151661065	2990	2990	2990	2990	0
324	20240311	150900	151661065	2990	2990	2990	2990	1
325	20240311	150800	151658075	2995	2995	2995	2995	0
326	20240311	150700	151658075	2995	2995	2995	2995	0
327	20240311	150600	151658075	2995	2995	2995	2995	0
328	20240311	150500	151658075	2995	2985	2995	2985	500
329	20240311	150400	150162750	2970	2970	2970	2970	0
330	20240311	150300	150162750	2970	2970	2970	2970	3
331	20240311	150200	150153840	2970	2970	2970	2970	4
332	20240311	150100	150141960	2990	2990	2990	2990	0
333	20240311	150000	150141960	2990	2985	2990	2985	271
334	20240311	145900	149331725	2990	2990	2990	2990	0
335	20240311	145800	149331725	2990	2990	2990	2990	0
336	20240311	145700	149331725	2990	2990	2990	2990	0
337	20240311	145600	149331725	2990	2990	2990	2990	0
338	20240311	145500	149331725	2990	2990	2990	2990	0
339	20240311	145400	149331725	2990	2990	2990	2990	0
340	20240311	145300	149331725	2990	2970	2990	2970	128
341	20240311	145200	148951200	2970	2970	2970	2970	0
342	20240311	145100	148951200	2970	2970	2970	2970	0
343	20240311	145000	148951200	2970	2970	2970	2970	0
344	20240311	144900	148951200	2970	2970	2970	2970	1
345	20240311	144800	148948230	2970	2970	2970	2970	0
346	20240311	144700	148948230	2970	2970	2970	2970	2
347	20240311	144600	148942290	2970	2970	2970	2970	31
348	20240311	144500	148850220	2970	2975	2975	2970	31
349	20240311	144400	148758145	2975	2975	2975	2975	826
350	20240311	144300	146300795	2975	2975	2975	2975	8
351	20240311	144200	146276995	2975	2975	2975	2975	204
352	20240311	144100	145670095	2975	2975	2975	2975	8
353	20240311	144000	145646295	2975	2975	2980	2975	108
354	20240311	143900	145324495	2975	2980	2980	2975	118
355	20240311	143800	144972860	2980	2980	2980	2980	0
356	20240311	143700	144972860	2980	2980	2980	2980	0
357	20240311	143600	144972860	2980	2980	2980	2980	6
358	20240311	143500	144954980	2980	2980	2980	2980	6
359	20240311	143400	144937100	2980	2980	2980	2980	171
360	20240311	143300	144427520	2975	2975	2975	2975	0
361	20240311	143200	144427520	2975	2975	2975	2975	0
362	20240311	143100	144427520	2975	2975	2975	2975	2
363	20240311	143000	144421570	2975	2975	2975	2975	0
364	20240311	142900	144421570	2975	2975	2975	2975	0
365	20240311	142800	144421570	2975	2975	2975	2975	0
366	20240311	142700	144421570	2975	2975	2975	2975	0
367	20240311	142600	144421570	2975	2975	2975	2975	0
368	20240311	142500	144421570	2975	2975	2975	2975	0
369	20240311	142400	144421570	2975	2975	2975	2975	300
370	20240311	142300	143529070	2995	2985	2995	2985	500
371	20240311	142200	142033855	2980	2980	2980	2980	0
372	20240311	142100	142033855	2980	2980	2980	2980	0
373	20240311	142000	142033855	2980	2975	2980	2975	3
374	20240311	141900	142024925	2975	2975	2975	2975	33
375	20240311	141800	141926750	2975	2975	2975	2975	32
376	20240311	141700	141831550	2975	2975	2975	2975	891
377	20240311	141600	139180825	2980	2980	2980	2980	0
378	20240311	141500	139180825	2980	2980	2980	2980	1
379	20240311	141400	139177845	2985	2980	2985	2980	20
380	20240311	141300	139118205	2975	2975	2975	2975	200
381	20240311	141200	138523205	2975	2975	2975	2975	689
382	20240311	141100	136473430	2975	2975	2975	2975	623
383	20240311	141000	134620005	2975	2965	2975	2965	920
384	20240311	140900	131892195	2965	2965	2965	2965	81
385	20240311	140800	131652030	2965	2965	2965	2965	0
386	20240311	140700	131652030	2965	2965	2965	2965	0
387	20240311	140600	131652030	2965	2965	2965	2965	0
388	20240311	140500	131652030	2965	2965	2965	2965	0
389	20240311	140400	131652030	2965	2965	2965	2965	0
390	20240311	140300	131652030	2965	2965	2965	2965	0
391	20240311	140200	131652030	2965	2965	2965	2965	0
392	20240311	140100	131652030	2965	2965	2965	2965	0
393	20240311	140000	131652030	2965	2965	2965	2965	1
394	20240311	135900	131649065	2990	2990	2990	2990	0
395	20240311	135800	131649065	2990	2990	2990	2990	0
396	20240311	135700	131649065	2990	2975	2990	2975	233
397	20240311	135600	130953210	2960	2960	2960	2960	0
398	20240311	135500	130953210	2960	2960	2960	2960	0
399	20240311	135400	130953210	2960	2960	2960	2960	0
400	20240311	135300	130953210	2960	2960	2960	2960	0
401	20240311	135200	130953210	2960	2960	2960	2960	0
402	20240311	135100	130953210	2960	2960	2960	2960	0
403	20240311	135000	130953210	2960	2960	2960	2960	0
404	20240311	134900	130953210	2960	2970	2970	2960	212
405	20240311	134800	130325630	2970	2970	2970	2970	0
406	20240311	134700	130325630	2970	2970	2970	2970	4
407	20240311	134600	130313750	2975	2975	2975	2975	300
408	20240311	134500	129421250	2975	2975	2975	2975	1
409	20240311	134400	129418275	2975	2975	2975	2975	0
410	20240311	134300	129418275	2975	2975	2975	2975	10
411	20240311	134200	129388525	2975	2975	2975	2975	0
412	20240311	134100	129388525	2975	2975	2975	2975	0
413	20240311	134000	129388525	2975	2975	2975	2975	0
414	20240311	133900	129388525	2975	2975	2975	2975	1
415	20240311	133800	129385550	2970	2970	2970	2970	0
416	20240311	133700	129385550	2970	2970	2970	2970	0
417	20240311	133600	129385550	2970	2970	2970	2970	0
418	20240311	133500	129385550	2970	2970	2970	2970	0
419	20240311	133400	129385550	2970	2970	2970	2970	0
420	20240311	133300	129385550	2970	2970	2970	2970	0
421	20240311	133200	129385550	2970	2970	2970	2970	0
422	20240311	133100	129385550	2970	2970	2970	2970	0
423	20240311	133000	129385550	2970	2970	2970	2970	0
424	20240311	132900	129385550	2970	2970	2975	2970	53
425	20240311	132800	129228135	2975	2975	2975	2975	50
426	20240311	132700	129079385	2980	2980	2980	2980	50
427	20240311	132600	128930385	2980	2980	2980	2980	0
428	20240311	132500	128930385	2980	2980	2980	2980	0
429	20240311	132400	128930385	2980	2980	2980	2980	0
430	20240311	132300	128930385	2980	2980	2980	2980	0
431	20240311	132200	128930385	2980	2980	2980	2980	0
432	20240311	132100	128930385	2980	2970	2980	2970	2
433	20240311	132000	128924435	2955	2955	2955	2955	0
434	20240311	131900	128924435	2955	2955	2955	2955	10
435	20240311	131800	128894885	2985	2955	2985	2955	1000
436	20240311	131700	125930160	2955	2955	2955	2955	1
437	20240311	131600	125927205	2955	2955	2955	2955	34
438	20240311	131500	125826735	2955	2955	2955	2955	0
439	20240311	131400	125826735	2955	2955	2955	2955	0
440	20240311	131300	125826735	2955	2955	2955	2955	34
441	20240311	131200	125726265	2955	2955	2955	2955	0
442	20240311	131100	125726265	2955	2955	2955	2955	0
443	20240311	131000	125726265	2955	2955	2955	2955	3
444	20240311	130900	125717400	2945	2945	2945	2945	0
445	20240311	130800	125717400	2945	2945	2945	2945	0
446	20240311	130700	125717400	2945	2940	2945	2935	1208
447	20240311	130600	122170720	2935	2935	2935	2935	0
448	20240311	130500	122170720	2935	2935	2935	2935	0
449	20240311	130400	122170720	2935	2935	2935	2935	0
450	20240311	130300	122170720	2935	2940	2940	2935	399
451	20240311	130200	120999315	2960	2940	2960	2940	849
452	20240311	130100	118493015	2940	2940	2940	2940	23
453	20240311	130000	118425395	2955	2955	2955	2935	2672
454	20240311	125900	110566755	2955	2960	2965	2955	111
455	20240311	125800	110238685	2935	2965	2965	2935	4652
456	20240311	125700	96508345	2965	2965	2965	2965	1
457	20240311	125600	96505380	2970	2970	2970	2970	14
458	20240311	125500	96463800	2970	2970	2970	2970	0
459	20240311	125400	96463800	2970	2970	2970	2970	0
460	20240311	125300	96463800	2970	2970	2970	2970	0
461	20240311	125200	96463800	2970	2970	2970	2970	0
462	20240311	125100	96463800	2970	2970	2970	2970	0
463	20240311	125000	96463800	2970	2970	2970	2970	1
464	20240311	124900	96460830	2975	2975	2975	2975	2
465	20240311	124800	96454880	2975	2975	2975	2975	0
466	20240311	124700	96454880	2975	2975	2975	2975	0
467	20240311	124600	96454880	2975	2975	2975	2975	0
468	20240311	124500	96454880	2975	2975	2975	2975	0
469	20240311	124400	96454880	2975	2975	2975	2975	0
470	20240311	124300	96454880	2975	2975	2975	2975	0
471	20240311	124200	96454880	2975	2975	2975	2975	50
472	20240311	124100	96306130	2965	2965	2965	2965	0
473	20240311	124000	96306130	2965	2965	2965	2965	300
474	20240311	123900	95416630	2965	2965	2965	2965	0
475	20240311	123800	95416630	2965	2965	2965	2965	0
476	20240311	123700	95416630	2965	2965	2965	2965	0
477	20240311	123600	95416630	2965	2965	2965	2965	0
478	20240311	123500	95416630	2965	2965	2965	2965	2
479	20240311	123400	95410700	2975	2975	2975	2975	0
480	20240311	123300	95410700	2975	2975	2975	2975	0
481	20240311	123200	95410700	2975	2975	2975	2975	100
482	20240311	123100	95113200	2975	2975	2975	2975	0
483	20240311	123000	95113200	2975	2975	2975	2975	0
484	20240311	122900	95113200	2975	2975	2975	2975	0
485	20240311	122800	95113200	2975	2975	2975	2975	10
486	20240311	122700	95083450	2975	2975	2975	2975	0
487	20240311	122600	95083450	2975	2975	2975	2975	1
488	20240311	122500	95080475	2975	2975	2975	2975	100
489	20240311	122400	94782975	2975	2975	2975	2975	0
490	20240311	122300	94782975	2975	2975	2975	2975	0
491	20240311	122200	94782975	2975	2975	2975	2975	0
492	20240311	122100	94782975	2975	2975	2975	2975	0
493	20240311	122000	94782975	2975	2975	2975	2975	214
494	20240311	121900	94146325	2975	2975	2975	2975	1
495	20240311	121800	94143350	2975	2975	2975	2975	0
496	20240311	121700	94143350	2975	2975	2975	2975	0
497	20240311	121600	94143350	2975	2975	2975	2975	40
498	20240311	121500	94024350	2975	2965	2975	2965	302
499	20240311	121400	93125910	2965	2965	2965	2965	43
500	20240311	121300	92998415	2975	2975	2975	2975	0
501	20240311	121200	92998415	2975	2975	2975	2975	0
502	20240311	121100	92998415	2975	2975	2975	2975	0
503	20240311	121000	92998415	2975	2975	2975	2975	1
504	20240311	120900	92995440	2965	2965	2965	2965	0
505	20240311	120800	92995440	2965	2965	2965	2965	0
506	20240311	120700	92995440	2965	2965	2965	2965	227
507	20240311	120600	92322385	2960	2960	2960	2960	1
508	20240311	120500	92319425	2960	2965	2965	2960	524
509	20240311	120400	90765770	2975	2975	2975	2975	0
510	20240311	120300	90765770	2975	2975	2975	2975	0
511	20240311	120200	90765770	2975	2975	2975	2975	0
512	20240311	120100	90765770	2975	2975	2975	2975	0
513	20240311	120000	90765770	2975	2975	2975	2975	0
514	20240311	115900	90765770	2975	2975	2975	2975	0
515	20240311	115800	90765770	2975	2975	2975	2975	0
516	20240311	115700	90765770	2975	2975	2975	2975	5
517	20240311	115600	90750895	2975	2975	2975	2975	0
518	20240311	115500	90750895	2975	2975	2975	2975	0
519	20240311	115400	90750895	2975	2975	2975	2975	0
520	20240311	115300	90750895	2975	2975	2975	2975	89
521	20240311	115200	90486120	2990	2985	2990	2985	2
522	20240311	115100	90480145	2990	2990	2990	2990	1
523	20240311	115000	90477155	2975	2975	2975	2975	0
524	20240311	114900	90477155	2975	2975	2975	2975	0
525	20240311	114800	90477155	2975	2975	2975	2975	0
526	20240311	114700	90477155	2975	2975	2975	2975	0
527	20240311	114600	90477155	2975	2975	2975	2975	5
528	20240311	114500	90462280	2975	2995	2995	2940	8357
529	20240311	114400	65691645	2995	2995	2995	2995	0
530	20240311	114300	65691645	2995	2995	2995	2995	6
531	20240311	114200	65673675	2995	2995	2995	2995	0
532	20240311	114100	65673675	2995	2995	2995	2995	0
533	20240311	114000	65673675	2995	2995	2995	2995	0
534	20240311	113900	65673675	2995	2995	2995	2995	0
535	20240311	113800	65673675	2995	2995	2995	2995	0
536	20240311	113700	65673675	2995	2995	2995	2995	0
537	20240311	113600	65673675	2995	2995	2995	2995	53
538	20240311	113500	65514940	2995	2995	2995	2995	0
539	20240311	113400	65514940	2995	2995	2995	2995	0
540	20240311	113300	65514940	2995	2995	2995	2995	0
541	20240311	113200	65514940	2995	2995	2995	2995	0
542	20240311	113100	65514940	2995	2995	2995	2995	0
543	20240311	113000	65514940	2995	2995	2995	2995	0
544	20240311	112900	65514940	2995	2995	2995	2995	0
545	20240311	112800	65514940	2995	2995	2995	2995	0
546	20240311	112700	65514940	2995	2995	2995	2995	160
547	20240311	112600	65035740	2990	2990	2990	2990	0
548	20240311	112500	65035740	2990	2990	2990	2990	0
549	20240311	112400	65035740	2990	2990	2990	2990	0
550	20240311	112300	65035740	2990	2990	2990	2990	64
551	20240311	112200	64844380	2990	2990	2990	2990	0
552	20240311	112100	64844380	2990	2990	2990	2990	0
553	20240311	112000	64844380	2990	2990	2990	2990	253
554	20240311	111900	64087910	2990	2990	2990	2990	10
555	20240311	111800	64058010	2995	2995	2995	2995	100
556	20240311	111700	63758510	2990	2990	2990	2990	7
557	20240311	111600	63737580	2990	2990	2990	2990	0
558	20240311	111500	63737580	2990	2990	2990	2990	0
559	20240311	111400	63737580	2990	2990	2990	2990	0
560	20240311	111300	63737580	2990	2990	2990	2990	0
561	20240311	111200	63737580	2990	2990	2990	2990	0
562	20240311	111100	63737580	2990	2990	2990	2990	0
563	20240311	111000	63737580	2990	2990	2990	2990	0
564	20240311	110900	63737580	2990	2990	2990	2990	250
565	20240311	110800	62990080	2990	2990	2990	2990	0
566	20240311	110700	62990080	2990	2990	2990	2990	0
567	20240311	110600	62990080	2990	2990	2990	2990	4
568	20240311	110500	62978120	2990	2990	2990	2990	104
569	20240311	110400	62667160	2990	2990	2990	2990	9
570	20240311	110300	62640250	2990	2990	2990	2990	9
571	20240311	110200	62613340	2990	2990	2990	2990	244
572	20240311	110100	61883780	2990	2990	2990	2990	0
573	20240311	110000	61883780	2990	2990	2990	2990	259
574	20240311	105900	61109370	2990	2995	3000	2990	51
575	20240311	105800	60956630	2995	3000	3000	2995	19
576	20240311	105700	60899655	2995	2995	2995	2995	123
577	20240311	105600	60531270	3000	3000	3000	3000	0
578	20240311	105500	60531270	3000	3000	3000	3000	0
579	20240311	105400	60531270	3000	3000	3000	3000	0
580	20240311	105300	60531270	3000	3000	3000	3000	6
581	20240311	105200	60513270	2995	2995	2995	2995	0
582	20240311	105100	60513270	2995	3000	3000	2995	101
583	20240311	105000	60210770	2995	2995	2995	2995	393
584	20240311	104900	59033735	2990	2990	2990	2990	2
585	20240311	104800	59027755	2990	2990	2990	2990	200
586	20240311	104700	58429755	2990	2990	2990	2990	386
587	20240311	104600	57275615	2990	2990	2990	2990	20
588	20240311	104500	57215815	2990	2990	2990	2990	1555
589	20240311	104400	52566365	2985	2985	2985	2985	0
590	20240311	104300	52566365	2985	2985	2985	2985	0
591	20240311	104200	52566365	2985	2985	2985	2985	0
592	20240311	104100	52566365	2985	2985	2985	2985	321
593	20240311	104000	51608180	2970	2970	2970	2970	0
594	20240311	103900	51608180	2970	2970	2970	2970	0
595	20240311	103800	51608180	2970	2970	2970	2970	0
596	20240311	103700	51608180	2970	2970	2970	2970	3036
597	20240311	103600	42591260	2965	2965	2965	2965	0
598	20240311	103500	42591260	2965	2965	2965	2965	0
599	20240311	103400	42591260	2965	2965	2965	2965	0
600	20240311	103300	42591260	2965	2965	2965	2965	0
601	20240311	103200	42591260	2965	2965	2965	2965	0
602	20240311	103100	42591260	2965	2965	2965	2965	0
603	20240311	103000	42591260	2965	2965	2965	2965	0
604	20240311	102900	42591260	2965	2965	2965	2965	0
605	20240311	102800	42591260	2965	2965	2965	2965	0
606	20240311	102700	42591260	2965	2965	2965	2965	0
607	20240311	102600	42591260	2965	2965	2965	2965	57
608	20240311	102500	42422255	2960	2960	2960	2960	0
609	20240311	102400	42422255	2960	2960	2960	2960	46
610	20240311	102300	42286095	2960	2960	2960	2960	263
611	20240311	102200	41507615	2960	2960	2960	2960	0
612	20240311	102100	41507615	2960	2960	2960	2960	0
613	20240311	102000	41507615	2960	2960	2960	2960	11
614	20240311	101900	41475055	2955	2955	2955	2955	0
615	20240311	101800	41475055	2955	2965	2965	2955	2000
616	20240311	101700	35560000	2965	2965	2965	2965	0
617	20240311	101600	35560000	2965	2965	2965	2965	0
618	20240311	101500	35560000	2965	2965	2965	2965	0
619	20240311	101400	35560000	2965	2965	2965	2965	0
620	20240311	101300	35560000	2965	2965	2965	2965	0
621	20240311	101200	35560000	2965	2990	2990	2965	102
622	20240311	101100	35257190	2990	2990	2990	2990	0
623	20240311	101000	35257190	2990	2990	2990	2990	1
624	20240311	100900	35254200	2990	2990	2990	2990	1
625	20240311	100800	35251210	2990	2990	2990	2990	0
626	20240311	100700	35251210	2990	2990	2990	2990	6
627	20240311	100600	35233270	2990	2990	2990	2990	17
628	20240311	100500	35182440	2990	2990	2990	2990	18
629	20240311	100400	35128620	2990	2990	2990	2990	103
630	20240311	100300	34820650	2990	2990	2990	2990	292
631	20240311	100200	33947570	2990	2990	2990	2990	1
632	20240311	100100	33944580	2990	2990	2990	2990	0
633	20240311	100000	33944580	2990	2990	2990	2990	0
634	20240311	095900	33944580	2990	2990	2990	2990	0
635	20240311	095800	33944580	2990	2975	2990	2975	77
636	20240311	095700	33715475	2960	2960	2960	2960	0
637	20240311	095600	33715475	2960	2960	2960	2960	0
638	20240311	095500	33715475	2960	2960	2960	2960	0
639	20240311	095400	33715475	2960	2960	2960	2960	0
640	20240311	095300	33715475	2960	2960	2960	2960	580
641	20240311	095200	31998675	2960	2975	2975	2960	208
642	20240311	095100	31382825	2975	2975	2975	2975	0
643	20240311	095000	31382825	2975	2980	2980	2975	26
644	20240311	094900	31305350	2990	2990	2990	2990	0
645	20240311	094800	31305350	2990	2990	2990	2990	17
646	20240311	094700	31254520	2990	2990	2990	2990	47
647	20240311	094600	31113990	2990	2990	2990	2990	0
648	20240311	094500	31113990	2990	2995	2995	2990	11
649	20240311	094400	31081070	2950	2995	2995	2950	2001
650	20240311	094300	25157665	2995	2995	2995	2995	18
651	20240311	094200	25103755	2995	3000	3000	2995	299
652	20240311	094100	24207700	3000	2995	3000	2995	2411
653	20240311	094000	16983755	2980	2980	2980	2980	0
654	20240311	093900	16983755	2980	2980	2980	2980	0
655	20240311	093800	16983755	2980	2980	2980	2980	0
656	20240311	093700	16983755	2980	2980	2980	2980	0
657	20240311	093600	16983755	2980	2980	2980	2980	0
658	20240311	093500	16983755	2980	2980	2980	2980	10
659	20240311	093400	16953955	2980	2980	2980	2980	0
660	20240311	093300	16953955	2980	2980	2980	2980	0
661	20240311	093200	16953955	2980	2980	2980	2980	0
662	20240311	093100	16953955	2980	2980	2980	2980	77
663	20240311	093000	16724495	2980	2980	2980	2980	20
664	20240311	092900	16664895	2980	2980	2980	2980	0
665	20240311	092800	16664895	2980	2980	2980	2980	3
666	20240311	092700	16655955	2965	2965	2965	2965	0
667	20240311	092600	16655955	2965	2965	2965	2965	0
668	20240311	092500	16655955	2965	2965	2965	2965	0
669	20240311	092400	16655955	2965	2965	2965	2965	17
670	20240311	092300	16605550	2965	2970	2970	2965	345
671	20240311	092200	15582585	2980	2980	2980	2980	0
672	20240311	092100	15582585	2980	2980	2980	2980	0
673	20240311	092000	15582585	2980	2980	2980	2980	1
674	20240311	091900	15579605	2995	2995	2995	2995	8
675	20240311	091800	15555645	3000	3000	3000	3000	0
676	20240311	091700	15555645	3000	3000	3000	3000	0
677	20240311	091600	15555645	3000	3000	3000	3000	50
678	20240311	091500	15405645	3000	3000	3000	3000	0
679	20240311	091400	15405645	3000	2970	3000	2970	1001
680	20240311	091300	12405515	2975	2965	2975	2965	302
681	20240311	091200	11509235	2965	2960	2965	2955	123
682	20240311	091100	11145475	2965	2965	2965	2965	0
683	20240311	091000	11145475	2965	2960	2965	2955	119
684	20240311	090900	10793135	2955	2955	2955	2955	600
685	20240311	090800	9020135	2955	2955	2955	2955	1
686	20240311	090700	9017180	2955	2950	2955	2950	6
687	20240311	090600	8999455	2955	2955	2955	2955	410
688	20240311	090500	7787905	2955	2955	2955	2955	0
689	20240311	090400	7787905	2955	2955	2955	2955	820
690	20240311	090300	5364805	2955	2955	2955	2955	557
691	20240311	090200	3718870	2955	2965	2965	2955	711
692	20240311	090100	1617335	2995	2995	2995	2995	0
693	20240311	090000	1617335	2995	2955	2995	2955	527