KissMeData/081150/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	195200	204862680	2990	2990	2990	2990	2658
3	20240318	195100	204862680	2990	2990	2990	2990	0
4	20240318	195000	204862680	2990	2990	2990	2990	0
5	20240318	194900	204862680	2990	2990	2990	2990	0
6	20240318	194800	204862680	2990	2990	2990	2990	0
7	20240318	194700	204862680	2990	2990	2990	2990	0
8	20240318	194600	204862680	2990	2990	2990	2990	0
9	20240318	194500	204862680	2990	2990	2990	2990	0
10	20240318	194400	204862680	2990	2990	2990	2990	0
11	20240318	194300	204862680	2990	2990	2990	2990	0
12	20240318	194200	204862680	2990	2990	2990	2990	0
13	20240318	194100	204862680	2990	2990	2990	2990	0
14	20240318	194000	204862680	2990	2990	2990	2990	0
15	20240318	193900	204862680	2990	2990	2990	2990	0
16	20240318	193800	204862680	2990	2990	2990	2990	0
17	20240318	193700	204862680	2990	2990	2990	2990	0
18	20240318	193600	204862680	2990	2990	2990	2990	0
19	20240318	193500	204862680	2990	2990	2990	2990	0
20	20240318	193400	204862680	2990	2990	2990	2990	0
21	20240318	193300	204862680	2990	2990	2990	2990	0
22	20240318	193200	204862680	2990	2990	2990	2990	0
23	20240318	193100	204862680	2990	2990	2990	2990	0
24	20240318	193000	204862680	2990	2990	2990	2990	0
25	20240318	192900	204862680	2990	2990	2990	2990	0
26	20240318	192800	204862680	2990	2990	2990	2990	0
27	20240318	192700	204862680	2990	2990	2990	2990	0
28	20240318	192600	204862680	2990	2990	2990	2990	0
29	20240318	192500	204862680	2990	2990	2990	2990	0
30	20240318	192400	204862680	2990	2990	2990	2990	0
31	20240318	192300	204862680	2990	2990	2990	2990	0
32	20240318	192200	204862680	2990	2990	2990	2990	2658
33	20240318	192100	204862680	2990	2990	2990	2990	0
34	20240318	192000	204862680	2990	2990	2990	2990	0
35	20240318	191900	204862680	2990	2990	2990	2990	0
36	20240318	191800	204862680	2990	2990	2990	2990	0
37	20240318	191700	204862680	2990	2990	2990	2990	0
38	20240318	191600	204862680	2990	2990	2990	2990	0
39	20240318	191500	204862680	2990	2990	2990	2990	0
40	20240318	191400	204862680	2990	2990	2990	2990	0
41	20240318	191300	204862680	2990	2990	2990	2990	0
42	20240318	191200	204862680	2990	2990	2990	2990	0
43	20240318	191100	204862680	2990	2990	2990	2990	0
44	20240318	191000	204862680	2990	2990	2990	2990	0
45	20240318	190900	204862680	2990	2990	2990	2990	0
46	20240318	190800	204862680	2990	2990	2990	2990	0
47	20240318	190700	204862680	2990	2990	2990	2990	0
48	20240318	190600	204862680	2990	2990	2990	2990	0
49	20240318	190500	204862680	2990	2990	2990	2990	0
50	20240318	190400	204862680	2990	2990	2990	2990	0
51	20240318	190300	204862680	2990	2990	2990	2990	0
52	20240318	190200	204862680	2990	2990	2990	2990	0
53	20240318	190100	204862680	2990	2990	2990	2990	0
54	20240318	190000	204862680	2990	2990	2990	2990	0
55	20240318	185900	204862680	2990	2990	2990	2990	0
56	20240318	185800	204862680	2990	2990	2990	2990	0
57	20240318	185700	204862680	2990	2990	2990	2990	0
58	20240318	185600	204862680	2990	2990	2990	2990	0
59	20240318	185500	204862680	2990	2990	2990	2990	0
60	20240318	185400	204862680	2990	2990	2990	2990	0
61	20240318	185300	204862680	2990	2990	2990	2990	0
62	20240318	185200	204862680	2990	2990	2990	2990	2658
63	20240318	185100	204862680	2990	2990	2990	2990	0
64	20240318	185000	204862680	2990	2990	2990	2990	0
65	20240318	184900	204862680	2990	2990	2990	2990	0
66	20240318	184800	204862680	2990	2990	2990	2990	0
67	20240318	184700	204862680	2990	2990	2990	2990	0
68	20240318	184600	204862680	2990	2990	2990	2990	0
69	20240318	184500	204862680	2990	2990	2990	2990	0
70	20240318	184400	204862680	2990	2990	2990	2990	0
71	20240318	184300	204862680	2990	2990	2990	2990	0
72	20240318	184200	204862680	2990	2990	2990	2990	0
73	20240318	184100	204862680	2990	2990	2990	2990	0
74	20240318	184000	204862680	2990	2990	2990	2990	0
75	20240318	183900	204862680	2990	2990	2990	2990	0
76	20240318	183800	204862680	2990	2990	2990	2990	0
77	20240318	183700	204862680	2990	2990	2990	2990	0
78	20240318	183600	204862680	2990	2990	2990	2990	0
79	20240318	183500	204862680	2990	2990	2990	2990	0
80	20240318	183400	204862680	2990	2990	2990	2990	0
81	20240318	183300	204862680	2990	2990	2990	2990	0
82	20240318	183200	204862680	2990	2990	2990	2990	0
83	20240318	183100	204862680	2990	2990	2990	2990	0
84	20240318	183000	204862680	2990	2990	2990	2990	0
85	20240318	182900	204862680	2990	2990	2990	2990	0
86	20240318	182800	204862680	2990	2990	2990	2990	0
87	20240318	182700	204862680	2990	2990	2990	2990	0
88	20240318	182600	204862680	2990	2990	2990	2990	0
89	20240318	182500	204862680	2990	2990	2990	2990	0
90	20240318	182400	204862680	2990	2990	2990	2990	0
91	20240318	182300	204862680	2990	2990	2990	2990	0
92	20240318	182200	204862680	2990	2990	2990	2990	2658
93	20240318	182100	204862680	2990	2990	2990	2990	0
94	20240318	182000	204862680	2990	2990	2990	2990	0
95	20240318	181900	204862680	2990	2990	2990	2990	0
96	20240318	181800	204862680	2990	2990	2990	2990	0
97	20240318	181700	204862680	2990	2990	2990	2990	0
98	20240318	181600	204862680	2990	2990	2990	2990	0
99	20240318	181500	204862680	2990	2990	2990	2990	0
100	20240318	181400	204862680	2990	2990	2990	2990	0
101	20240318	181300	204862680	2990	2990	2990	2990	0
102	20240318	181200	204862680	2990	2990	2990	2990	0
103	20240318	181100	204862680	2990	2990	2990	2990	0
104	20240318	181000	204862680	2990	2990	2990	2990	0
105	20240318	180900	204862680	2990	2990	2990	2990	0
106	20240318	180800	204862680	2990	2990	2990	2990	0
107	20240318	180700	204862680	2990	2990	2990	2990	0
108	20240318	180600	204862680	2990	2990	2990	2990	0
109	20240318	180500	204862680	2990	2990	2990	2990	0
110	20240318	180400	204862680	2990	2990	2990	2990	0
111	20240318	180300	204862680	2990	2990	2990	2990	0
112	20240318	180200	204862680	2990	2990	2990	2990	0
113	20240318	180100	204862680	2990	2990	2990	2990	0
114	20240318	180000	204862680	2990	2990	2990	2990	0
115	20240318	175900	204862680	2990	2990	2990	2990	0
116	20240318	175800	204862680	2990	2990	2990	2990	0
117	20240318	175700	204862680	2990	2990	2990	2990	0
118	20240318	175600	204862680	2990	2990	2990	2990	0
119	20240318	175500	204862680	2990	2990	2990	2990	0
120	20240318	175400	204862680	2990	2990	2990	2990	0
121	20240318	175300	204862680	2990	2990	2990	2990	0
122	20240318	175200	204862680	2990	2990	2990	2990	2658
123	20240318	175100	204862680	2990	2990	2990	2990	0
124	20240318	175000	204862680	2990	2990	2990	2990	0
125	20240318	174900	204862680	2990	2990	2990	2990	0
126	20240318	174800	204862680	2990	2990	2990	2990	0
127	20240318	174700	204862680	2990	2990	2990	2990	0
128	20240318	174600	204862680	2990	2990	2990	2990	0
129	20240318	174500	204862680	2990	2990	2990	2990	0
130	20240318	174400	204862680	2990	2990	2990	2990	0
131	20240318	174300	204862680	2990	2990	2990	2990	0
132	20240318	174200	204862680	2990	2990	2990	2990	0
133	20240318	174100	204862680	2990	2990	2990	2990	0
134	20240318	174000	204862680	2990	2990	2990	2990	0
135	20240318	173900	204862680	2990	2990	2990	2990	0
136	20240318	173800	204862680	2990	2990	2990	2990	0
137	20240318	173700	204862680	2990	2990	2990	2990	0
138	20240318	173600	204862680	2990	2990	2990	2990	0
139	20240318	173500	204862680	2990	2990	2990	2990	0
140	20240318	173400	204862680	2990	2990	2990	2990	0
141	20240318	173300	204862680	2990	2990	2990	2990	0
142	20240318	173200	204862680	2990	2990	2990	2990	0
143	20240318	173100	204862680	2990	2990	2990	2990	0
144	20240318	173000	204862680	2990	2990	2990	2990	0
145	20240318	172900	204862680	2990	2990	2990	2990	0
146	20240318	172800	204862680	2990	2990	2990	2990	0
147	20240318	172700	204862680	2990	2990	2990	2990	0
148	20240318	172600	204862680	2990	2990	2990	2990	0
149	20240318	172500	204862680	2990	2990	2990	2990	0
150	20240318	172400	204862680	2990	2990	2990	2990	0
151	20240318	172300	204862680	2990	2990	2990	2990	0
152	20240318	172200	204862680	2990	2990	2990	2990	2658
153	20240318	172100	204862680	2990	2990	2990	2990	0
154	20240318	172000	204862680	2990	2990	2990	2990	0
155	20240318	171900	204862680	2990	2990	2990	2990	0
156	20240318	171800	204862680	2990	2990	2990	2990	0
157	20240318	171700	204862680	2990	2990	2990	2990	0
158	20240318	171600	204862680	2990	2990	2990	2990	0
159	20240318	171500	204862680	2990	2990	2990	2990	0
160	20240318	171400	204862680	2990	2990	2990	2990	0
161	20240318	171300	204862680	2990	2990	2990	2990	0
162	20240318	171200	204862680	2990	2990	2990	2990	0
163	20240318	171100	204862680	2990	2990	2990	2990	0
164	20240318	171000	204862680	2990	2990	2990	2990	0
165	20240318	170900	204862680	2990	2990	2990	2990	0
166	20240318	170800	204862680	2990	2990	2990	2990	0
167	20240318	170700	204862680	2990	2990	2990	2990	0
168	20240318	170600	204862680	2990	2990	2990	2990	0
169	20240318	170500	204862680	2990	2990	2990	2990	0
170	20240318	170400	204862680	2990	2990	2990	2990	0
171	20240318	170300	204862680	2990	2990	2990	2990	0
172	20240318	170200	204862680	2990	2990	2990	2990	0
173	20240318	170100	204862680	2990	2990	2990	2990	0
174	20240318	170000	204862680	2990	2990	2990	2990	0
175	20240318	165900	204862680	2990	2990	2990	2990	0
176	20240318	165800	204862680	2990	2990	2990	2990	0
177	20240318	165700	204862680	2990	2990	2990	2990	0
178	20240318	165600	204862680	2990	2990	2990	2990	0
179	20240318	165500	204862680	2990	2990	2990	2990	0
180	20240318	165400	204862680	2990	2990	2990	2990	0
181	20240318	165300	204862680	2990	2990	2990	2990	0
182	20240318	165200	204862680	2990	2990	2990	2990	2658
183	20240318	165100	204862680	2990	2990	2990	2990	0
184	20240318	165000	204862680	2990	2990	2990	2990	0
185	20240318	164900	204862680	2990	2990	2990	2990	0
186	20240318	164800	204862680	2990	2990	2990	2990	0
187	20240318	164700	204862680	2990	2990	2990	2990	0
188	20240318	164600	204862680	2990	2990	2990	2990	0
189	20240318	164500	204862680	2990	2990	2990	2990	0
190	20240318	164400	204862680	2990	2990	2990	2990	0
191	20240318	164300	204862680	2990	2990	2990	2990	0
192	20240318	164200	204862680	2990	2990	2990	2990	0
193	20240318	164100	204862680	2990	2990	2990	2990	0
194	20240318	164000	204862680	2990	2990	2990	2990	0
195	20240318	163900	204862680	2990	2990	2990	2990	0
196	20240318	163800	204862680	2990	2990	2990	2990	0
197	20240318	163700	204862680	2990	2990	2990	2990	0
198	20240318	163600	204862680	2990	2990	2990	2990	0
199	20240318	163500	204862680	2990	2990	2990	2990	0
200	20240318	163400	204862680	2990	2990	2990	2990	0
201	20240318	163300	204862680	2990	2990	2990	2990	0
202	20240318	163200	204862680	2990	2990	2990	2990	0
203	20240318	163100	204862680	2990	2990	2990	2990	0
204	20240318	163000	204862680	2990	2990	2990	2990	0
205	20240318	162900	204862680	2990	2990	2990	2990	0
206	20240318	162800	204862680	2990	2990	2990	2990	0
207	20240318	162700	204862680	2990	2990	2990	2990	0
208	20240318	162600	204862680	2990	2990	2990	2990	0
209	20240318	162500	204862680	2990	2990	2990	2990	0
210	20240318	162400	204862680	2990	2990	2990	2990	0
211	20240318	162300	204862680	2990	2990	2990	2990	0
212	20240318	162200	204862680	2990	2990	2990	2990	2658
213	20240318	162100	204862680	2990	2990	2990	2990	0
214	20240318	162000	204862680	2990	2990	2990	2990	0
215	20240318	161900	204862680	2990	2990	2990	2990	0
216	20240318	161800	204862680	2990	2990	2990	2990	0
217	20240318	161700	204862680	2990	2990	2990	2990	0
218	20240318	161600	204862680	2990	2990	2990	2990	0
219	20240318	161500	204862680	2990	2990	2990	2990	0
220	20240318	161400	204862680	2990	2990	2990	2990	0
221	20240318	161300	204862680	2990	2990	2990	2990	0
222	20240318	161200	204862680	2990	2990	2990	2990	0
223	20240318	161100	204862680	2990	2990	2990	2990	0
224	20240318	161000	204862680	2990	2990	2990	2990	0
225	20240318	160900	204862680	2990	2990	2990	2990	0
226	20240318	160800	204862680	2990	2990	2990	2990	0
227	20240318	160700	204862680	2990	2990	2990	2990	0
228	20240318	160600	204862680	2990	2990	2990	2990	0
229	20240318	160500	204862680	2990	2990	2990	2990	0
230	20240318	160400	204862680	2990	2990	2990	2990	0
231	20240318	160300	204862680	2990	2990	2990	2990	0
232	20240318	160200	204862680	2990	2990	2990	2990	0
233	20240318	160100	204862680	2990	2990	2990	2990	0
234	20240318	160000	204862680	2990	2990	2990	2990	0
235	20240318	155900	204862680	2990	2990	2990	2990	0
236	20240318	155800	204862680	2990	2990	2990	2990	0
237	20240318	155700	204862680	2990	2990	2990	2990	0
238	20240318	155600	204862680	2990	2990	2990	2990	0
239	20240318	155500	204862680	2990	2990	2990	2990	0
240	20240318	155400	204862680	2990	2990	2990	2990	0
241	20240318	155300	204862680	2990	2990	2990	2990	0
242	20240318	155200	204862680	2990	2990	2990	2990	2658
243	20240318	155100	204862680	2990	2990	2990	2990	0
244	20240318	155000	204862680	2990	2990	2990	2990	0
245	20240318	154900	204862680	2990	2990	2990	2990	0
246	20240318	154800	204862680	2990	2990	2990	2990	0
247	20240318	154700	204862680	2990	2990	2990	2990	0
248	20240318	154600	204862680	2990	2990	2990	2990	0
249	20240318	154500	204862680	2990	2990	2990	2990	0
250	20240318	154400	204862680	2990	2990	2990	2990	0
251	20240318	154300	204862680	2990	2990	2990	2990	0
252	20240318	154200	204862680	2990	2990	2990	2990	0
253	20240318	154100	204862680	2990	2990	2990	2990	0
254	20240318	154000	204862680	2990	2990	2990	2990	0
255	20240318	153900	204862680	2990	2990	2990	2990	0
256	20240318	153800	204862680	2990	2990	2990	2990	0
257	20240318	153700	204862680	2990	2990	2990	2990	0
258	20240318	153600	204862680	2990	2990	2990	2990	0
259	20240318	153500	204862680	2990	2990	2990	2990	0
260	20240318	153400	204862680	2990	2990	2990	2990	0
261	20240318	153300	204862680	2990	2990	2990	2990	0
262	20240318	153200	204862680	2990	2990	2990	2990	0
263	20240318	153100	204862680	2990	2990	2990	2990	0
264	20240318	153000	204862680	2990	2990	2990	2990	2658
265	20240318	152900	196915260	2990	2990	2990	2990	0
266	20240318	152800	196915260	2990	2990	2990	2990	0
267	20240318	152700	196915260	2990	2990	2990	2990	0
268	20240318	152600	196915260	2990	2990	2990	2990	0
269	20240318	152500	196915260	2990	2990	2990	2990	0
270	20240318	152400	196915260	2990	2990	2990	2990	0
271	20240318	152300	196915260	2990	2990	2990	2990	0
272	20240318	152200	196915260	2990	2990	2990	2990	0
273	20240318	152100	196915260	2990	2990	2990	2990	0
274	20240318	152000	196915260	2990	2990	2990	2990	0
275	20240318	151900	196915260	2990	2985	2990	2985	26
276	20240318	151800	196837620	2985	2985	2985	2985	80
277	20240318	151700	196598820	2985	2985	2985	2985	200
278	20240318	151600	196001820	2985	2990	2990	2985	204
279	20240318	151500	195392875	2990	2985	2990	2985	200
280	20240318	151400	194795375	2985	2985	2985	2985	0
281	20240318	151300	194795375	2985	2985	2985	2985	1
282	20240318	151200	194792390	2985	2985	2985	2985	300
283	20240318	151100	193896890	2985	2985	2985	2985	209
284	20240318	151000	193273025	2985	2985	2985	2985	244
285	20240318	150900	192544685	2985	2990	2990	2985	10100
286	20240318	150800	162395685	2990	2990	2995	2990	760
287	20240318	150700	160123280	2995	2995	2995	2995	0
288	20240318	150600	160123280	2995	2995	2995	2995	70
289	20240318	150500	159913630	2995	2995	2995	2995	120
290	20240318	150400	159554230	2995	2995	2995	2995	39
291	20240318	150300	159437425	2995	2995	2995	2995	0
292	20240318	150200	159437425	2995	2995	2995	2995	0
293	20240318	150100	159437425	2995	2995	2995	2995	0
294	20240318	150000	159437425	2995	2995	2995	2995	3
295	20240318	145900	159428440	2995	2995	2995	2995	5
296	20240318	145800	159413465	2990	2990	2990	2990	1000
297	20240318	145700	156423465	2995	2995	2995	2995	0
298	20240318	145600	156423465	2995	2990	2995	2990	29
299	20240318	145500	156336710	2995	2995	2995	2995	9
300	20240318	145400	156309755	2995	2995	2995	2995	0
301	20240318	145300	156309755	2995	2995	2995	2995	0
302	20240318	145200	156309755	2995	2995	2995	2995	0
303	20240318	145100	156309755	2995	2995	2995	2995	0
304	20240318	145000	156309755	2995	2990	2995	2990	82
305	20240318	144900	156064205	2990	2990	2990	2990	0
306	20240318	144800	156064205	2990	2990	2990	2990	0
307	20240318	144700	156064205	2990	2990	2990	2990	3368
308	20240318	144600	145993885	2990	2990	2990	2990	0
309	20240318	144500	145993885	2990	2990	2990	2990	150
310	20240318	144400	145545385	3000	2995	3000	2995	110
311	20240318	144300	145215500	2995	2995	2995	2995	77
312	20240318	144200	144984885	3000	3000	3000	3000	1
313	20240318	144100	144981885	3000	3000	3000	3000	0
314	20240318	144000	144981885	3000	3000	3000	3000	0
315	20240318	143900	144981885	3000	3000	3000	3000	1
316	20240318	143800	144978885	2990	2990	2990	2990	97
317	20240318	143700	144688855	2990	2990	2990	2990	150
318	20240318	143600	144240355	2990	2990	2990	2990	0
319	20240318	143500	144240355	2990	2990	2990	2990	0
320	20240318	143400	144240355	2990	2995	2995	2990	2500
321	20240318	143300	136756085	3000	2995	3000	2995	210
322	20240318	143200	136127085	2995	2995	2995	2995	0
323	20240318	143100	136127085	2995	3000	3000	2995	101
324	20240318	143000	135824585	2995	2995	2995	2995	0
325	20240318	142900	135824585	2995	2995	2995	2995	0
326	20240318	142800	135824585	2995	2995	2995	2995	0
327	20240318	142700	135824585	2995	2995	2995	2995	0
328	20240318	142600	135824585	2995	2995	2995	2995	0
329	20240318	142500	135824585	2995	2995	2995	2995	0
330	20240318	142400	135824585	2995	2995	2995	2995	0
331	20240318	142300	135824585	2995	2995	2995	2995	0
332	20240318	142200	135824585	2995	2995	2995	2995	0
333	20240318	142100	135824585	2995	2995	2995	2995	1
334	20240318	142000	135821590	2995	2995	2995	2995	50
335	20240318	141900	135671840	2995	2995	2995	2995	100
336	20240318	141800	135372340	2995	2995	2995	2995	290
337	20240318	141700	134503790	2995	2995	2995	2995	0
338	20240318	141600	134503790	2995	2995	2995	2995	0
339	20240318	141500	134503790	2995	2995	2995	2995	0
340	20240318	141400	134503790	2995	2995	2995	2995	0
341	20240318	141300	134503790	2995	2995	2995	2995	1000
342	20240318	141200	131508790	2995	2995	2995	2995	100
343	20240318	141100	131209290	2995	2995	2995	2995	0
344	20240318	141000	131209290	2995	2995	2995	2995	0
345	20240318	140900	131209290	2995	2995	2995	2995	0
346	20240318	140800	131209290	2995	2995	2995	2995	0
347	20240318	140700	131209290	2995	2995	2995	2995	24
348	20240318	140600	131137410	2995	2995	2995	2995	0
349	20240318	140500	131137410	2995	2995	2995	2995	0
350	20240318	140400	131137410	2995	2995	2995	2995	0
351	20240318	140300	131137410	2995	2995	2995	2995	0
352	20240318	140200	131137410	2995	2995	2995	2995	33
353	20240318	140100	131038575	2995	2995	2995	2995	0
354	20240318	140000	131038575	2995	2995	2995	2995	0
355	20240318	135900	131038575	2995	2995	2995	2995	0
356	20240318	135800	131038575	2995	2995	2995	2995	0
357	20240318	135700	131038575	2995	2995	2995	2995	1
358	20240318	135600	131035580	3000	3000	3000	3000	200
359	20240318	135500	130435580	3000	3000	3000	3000	100
360	20240318	135400	130135580	3000	3000	3000	3000	3
361	20240318	135300	130126580	3000	3000	3000	3000	1
362	20240318	135200	130123580	3000	3000	3000	3000	0
363	20240318	135100	130123580	3000	3000	3000	3000	21
364	20240318	135000	130060580	3000	3000	3000	3000	0
365	20240318	134900	130060580	3000	3000	3000	3000	0
366	20240318	134800	130060580	3000	3000	3000	3000	1000
367	20240318	134700	127060580	3000	2995	3000	2995	213
368	20240318	134600	126422550	2995	2995	2995	2995	0
369	20240318	134500	126422550	2995	2995	2995	2995	333
370	20240318	134400	125425215	2995	2995	2995	2995	0
371	20240318	134300	125425215	2995	2995	2995	2995	10
372	20240318	134200	125395265	2995	2995	2995	2995	20
373	20240318	134100	125335365	2995	2995	2995	2995	100
374	20240318	134000	125035865	2995	2995	2995	2995	343
375	20240318	133900	124008580	2995	2995	2995	2995	0
376	20240318	133800	124008580	2995	2990	2995	2990	1183
377	20240318	133700	120465620	2995	2995	2995	2995	30
378	20240318	133600	120375770	2995	2995	2995	2995	0
379	20240318	133500	120375770	2995	2995	2995	2995	0
380	20240318	133400	120375770	2995	2995	2995	2995	0
381	20240318	133300	120375770	2995	2995	2995	2995	0
382	20240318	133200	120375770	2995	2995	2995	2995	0
383	20240318	133100	120375770	2995	2995	2995	2995	370
384	20240318	133000	119267620	3000	3000	3000	3000	0
385	20240318	132900	119267620	3000	3000	3000	3000	0
386	20240318	132800	119267620	3000	3000	3000	3000	0
387	20240318	132700	119267620	3000	3000	3000	3000	0
388	20240318	132600	119267620	3000	3000	3000	3000	10
389	20240318	132500	119237620	2995	2995	2995	2995	0
390	20240318	132400	119237620	2995	2995	2995	2995	1000
391	20240318	132300	116242620	3000	3000	3000	3000	0
392	20240318	132200	116242620	3000	3000	3000	3000	0
393	20240318	132100	116242620	3000	3000	3000	3000	0
394	20240318	132000	116242620	3000	3000	3000	3000	0
395	20240318	131900	116242620	3000	3000	3000	3000	0
396	20240318	131800	116242620	3000	3000	3000	3000	0
397	20240318	131700	116242620	3000	3000	3000	3000	0
398	20240318	131600	116242620	3000	3000	3000	3000	0
399	20240318	131500	116242620	3000	3000	3000	3000	333
400	20240318	131400	115243620	2995	2995	2995	2995	0
401	20240318	131300	115243620	2995	2995	2995	2995	0
402	20240318	131200	115243620	2995	2995	2995	2995	0
403	20240318	131100	115243620	2995	2995	2995	2995	0
404	20240318	131000	115243620	2995	2995	2995	2995	0
405	20240318	130900	115243620	2995	2995	2995	2995	0
406	20240318	130800	115243620	2995	2995	2995	2995	0
407	20240318	130700	115243620	2995	2995	2995	2995	10
408	20240318	130600	115213670	2995	2995	2995	2995	23
409	20240318	130500	115144785	2995	2995	2995	2995	0
410	20240318	130400	115144785	2995	2995	2995	2995	0
411	20240318	130300	115144785	2995	2995	2995	2995	0
412	20240318	130200	115144785	2995	2995	2995	2995	0
413	20240318	130100	115144785	2995	2995	2995	2995	1000
414	20240318	130000	112149785	2995	2995	2995	2995	106
415	20240318	125900	111832315	2995	2995	2995	2995	0
416	20240318	125800	111832315	2995	2995	2995	2995	0
417	20240318	125700	111832315	2995	3000	3000	2995	2100
418	20240318	125600	105534315	3000	3000	3000	3000	100
419	20240318	125500	105234315	3000	3000	3000	3000	0
420	20240318	125400	105234315	3000	3000	3000	3000	0
421	20240318	125300	105234315	3000	3000	3000	3000	0
422	20240318	125200	105234315	3000	3000	3000	3000	1
423	20240318	125100	105231315	2995	2995	2995	2995	400
424	20240318	125000	104033315	2995	2995	2995	2995	304
425	20240318	124900	103122835	2995	2995	2995	2995	2
426	20240318	124800	103116845	2990	2990	2990	2990	0
427	20240318	124700	103116845	2990	2990	2990	2990	0
428	20240318	124600	103116845	2990	2990	2990	2990	0
429	20240318	124500	103116845	2990	2990	2990	2990	0
430	20240318	124400	103116845	2990	2990	2990	2990	0
431	20240318	124300	103116845	2990	2990	2990	2990	16
432	20240318	124200	103069005	2990	2990	2990	2990	103
433	20240318	124100	102761035	2990	2990	2990	2990	700
434	20240318	124000	100668035	2990	2990	2990	2990	200
435	20240318	123900	100070035	2990	2990	2990	2990	200
436	20240318	123800	99472035	2990	2990	2990	2990	1
437	20240318	123700	99469045	2990	2990	2990	2990	0
438	20240318	123600	99469045	2990	2990	2990	2990	0
439	20240318	123500	99469045	2990	2990	2990	2990	0
440	20240318	123400	99469045	2990	2990	2990	2990	0
441	20240318	123300	99469045	2990	2995	2995	2990	52
442	20240318	123200	99313555	2995	2995	2995	2995	0
443	20240318	123100	99313555	2995	2995	2995	2995	0
444	20240318	123000	99313555	2995	2995	2995	2995	0
445	20240318	122900	99313555	2995	2995	2995	2995	1
446	20240318	122800	99310560	2990	2990	2990	2990	0
447	20240318	122700	99310560	2990	2990	2990	2990	0
448	20240318	122600	99310560	2990	2990	2990	2990	0
449	20240318	122500	99310560	2990	2990	2990	2990	97
450	20240318	122400	99020530	2990	2990	2990	2990	0
451	20240318	122300	99020530	2990	2990	2990	2990	0
452	20240318	122200	99020530	2990	2990	2990	2990	0
453	20240318	122100	99020530	2990	2990	2990	2990	0
454	20240318	122000	99020530	2990	2990	2990	2990	0
455	20240318	121900	99020530	2990	2990	2990	2990	200
456	20240318	121800	98422530	2990	2990	2990	2990	100
457	20240318	121700	98123530	2990	2990	2990	2990	0
458	20240318	121600	98123530	2990	2990	2990	2990	0
459	20240318	121500	98123530	2990	2990	2990	2990	700
460	20240318	121400	96030530	2990	2990	2990	2990	0
461	20240318	121300	96030530	2990	2990	2990	2990	0
462	20240318	121200	96030530	2990	2990	2990	2990	100
463	20240318	121100	95731530	2990	2990	2990	2990	3362
464	20240318	121000	85679150	2990	2990	2990	2990	0
465	20240318	120900	85679150	2990	2990	2990	2990	0
466	20240318	120800	85679150	2990	2990	2990	2990	0
467	20240318	120700	85679150	2990	2990	2990	2990	0
468	20240318	120600	85679150	2990	2990	2990	2990	0
469	20240318	120500	85679150	2990	2990	2990	2990	0
470	20240318	120400	85679150	2990	2990	2990	2990	500
471	20240318	120300	84184150	2990	2990	2990	2990	1
472	20240318	120200	84181160	2995	2995	2995	2995	0
473	20240318	120100	84181160	2995	2995	2995	2995	0
474	20240318	120000	84181160	2995	2995	2995	2995	0
475	20240318	115900	84181160	2995	2995	2995	2995	0
476	20240318	115800	84181160	2995	2995	2995	2995	0
477	20240318	115700	84181160	2995	2995	2995	2995	30
478	20240318	115600	84091310	2995	2995	2995	2995	0
479	20240318	115500	84091310	2995	2995	2995	2995	0
480	20240318	115400	84091310	2995	2995	2995	2995	0
481	20240318	115300	84091310	2995	2995	2995	2995	0
482	20240318	115200	84091310	2995	2995	2995	2995	0
483	20240318	115100	84091310	2995	2995	2995	2995	0
484	20240318	115000	84091310	2995	2995	2995	2995	11
485	20240318	114900	84058365	2990	2990	2990	2990	0
486	20240318	114800	84058365	2990	2990	2990	2990	0
487	20240318	114700	84058365	2990	2990	2990	2990	0
488	20240318	114600	84058365	2990	2990	2990	2990	0
489	20240318	114500	84058365	2990	2990	2990	2990	90
490	20240318	114400	83789265	2995	2995	2995	2995	0
491	20240318	114300	83789265	2995	2995	2995	2995	0
492	20240318	114200	83789265	2995	2995	2995	2995	0
493	20240318	114100	83789265	2995	2995	2995	2995	0
494	20240318	114000	83789265	2995	2995	2995	2995	1
495	20240318	113900	83786270	2990	2990	2990	2990	0
496	20240318	113800	83786270	2990	2990	2990	2990	0
497	20240318	113700	83786270	2990	2990	2990	2990	0
498	20240318	113600	83786270	2990	2990	2990	2990	1350
499	20240318	113500	79749770	2990	2990	2990	2990	0
500	20240318	113400	79749770	2990	2990	2990	2990	650
501	20240318	113300	77806270	2990	2990	2990	2990	169
502	20240318	113200	77300960	2990	2990	2990	2990	0
503	20240318	113100	77300960	2990	2990	2990	2990	2
504	20240318	113000	77294980	2990	2990	2990	2990	3000
505	20240318	112900	68324980	2995	2995	2995	2995	0
506	20240318	112800	68324980	2995	2995	2995	2995	0
507	20240318	112700	68324980	2995	2995	2995	2995	1
508	20240318	112600	68321985	2990	2990	2990	2990	400
509	20240318	112500	67125985	2995	2995	2995	2995	0
510	20240318	112400	67125985	2995	2995	2995	2995	0
511	20240318	112300	67125985	2995	2995	2995	2995	30
512	20240318	112200	67036135	2990	2990	2990	2990	0
513	20240318	112100	67036135	2990	2990	2990	2990	0
514	20240318	112000	67036135	2990	2990	2990	2990	0
515	20240318	111900	67036135	2990	2990	2990	2990	0
516	20240318	111800	67036135	2990	2990	2990	2990	0
517	20240318	111700	67036135	2990	2990	2990	2990	0
518	20240318	111600	67036135	2990	2990	2990	2990	0
519	20240318	111500	67036135	2990	2990	2990	2990	0
520	20240318	111400	67036135	2990	2990	2990	2990	0
521	20240318	111300	67036135	2990	2990	2990	2990	0
522	20240318	111200	67036135	2990	2990	2990	2990	0
523	20240318	111100	67036135	2990	2990	2990	2990	0
524	20240318	111000	67036135	2990	2990	2990	2990	3
525	20240318	110900	67027165	2990	2990	2990	2990	0
526	20240318	110800	67027165	2990	2990	2990	2990	0
527	20240318	110700	67027165	2990	2990	2990	2990	300
528	20240318	110600	66130165	2990	2990	2990	2990	1000
529	20240318	110500	63140165	2990	2990	2990	2990	0
530	20240318	110400	63140165	2990	2990	2990	2990	0
531	20240318	110300	63140165	2990	2990	2990	2990	0
532	20240318	110200	63140165	2990	2990	2990	2990	0
533	20240318	110100	63140165	2990	2990	2990	2990	100
534	20240318	110000	62841165	2990	2995	2995	2990	650
535	20240318	105900	60896915	2995	2995	2995	2995	100
536	20240318	105800	60597415	2995	2995	2995	2995	100
537	20240318	105700	60297915	2995	2995	2995	2995	1
538	20240318	105600	60294920	2990	2990	2990	2990	0
539	20240318	105500	60294920	2990	2990	2990	2990	40
540	20240318	105400	60175320	2995	2995	2995	2995	0
541	20240318	105300	60175320	2995	2995	2995	2995	68
542	20240318	105200	59971660	2995	2995	2995	2995	50
543	20240318	105100	59821910	2995	2995	2995	2995	0
544	20240318	105000	59821910	2995	2995	2995	2995	0
545	20240318	104900	59821910	2995	2995	2995	2995	0
546	20240318	104800	59821910	2995	2995	2995	2995	235
547	20240318	104700	59118085	2990	2990	2990	2990	0
548	20240318	104600	59118085	2990	2990	2990	2990	0
549	20240318	104500	59118085	2990	2990	2990	2990	2
550	20240318	104400	59112105	2990	2990	2990	2990	2
551	20240318	104300	59106125	2990	2990	2990	2990	294
552	20240318	104200	58227065	2990	2990	2990	2990	0
553	20240318	104100	58227065	2990	2990	2990	2990	1
554	20240318	104000	58224075	2995	2995	2995	2995	11
555	20240318	103900	58191130	2995	2995	2995	2995	30
556	20240318	103800	58101280	2990	2990	2990	2990	0
557	20240318	103700	58101280	2990	2990	2990	2990	0
558	20240318	103600	58101280	2990	2990	2990	2990	1887
559	20240318	103500	52459150	2990	2990	2990	2990	0
560	20240318	103400	52459150	2990	2990	2990	2990	0
561	20240318	103300	52459150	2990	2990	2990	2990	1000
562	20240318	103200	49469150	2995	2990	2995	2990	730
563	20240318	103100	47286445	2990	2990	2990	2990	0
564	20240318	103000	47286445	2990	2995	2995	2990	1003
565	20240318	102900	44285715	3000	3000	3000	3000	0
566	20240318	102800	44285715	3000	3000	3000	3000	0
567	20240318	102700	44285715	3000	3000	3000	3000	2
568	20240318	102600	44279715	2995	2995	2995	2995	0
569	20240318	102500	44279715	2995	2995	2995	2995	300
570	20240318	102400	43381215	2995	2995	2995	2995	0
571	20240318	102300	43381215	2995	2995	2995	2995	0
572	20240318	102200	43381215	2995	2995	2995	2995	0
573	20240318	102100	43381215	2995	2995	2995	2995	0
574	20240318	102000	43381215	2995	2995	2995	2995	0
575	20240318	101900	43381215	2995	2995	2995	2995	0
576	20240318	101800	43381215	2995	2995	2995	2995	0
577	20240318	101700	43381215	2995	2995	2995	2995	0
578	20240318	101600	43381215	2995	2995	2995	2995	0
579	20240318	101500	43381215	2995	2995	2995	2995	1
580	20240318	101400	43378220	3000	2995	3000	2995	124
581	20240318	101300	43006340	2995	2995	2995	2995	31
582	20240318	101200	42913495	2995	3000	3000	2995	624
583	20240318	101100	41041545	3000	3005	3005	3000	172
584	20240318	101000	40524715	3000	3000	3000	3000	0
585	20240318	100900	40524715	3000	3000	3000	3000	0
586	20240318	100800	40524715	3000	3000	3000	3000	18
587	20240318	100700	40470715	3000	3000	3000	3000	1373
588	20240318	100600	36351715	3000	3000	3000	3000	0
589	20240318	100500	36351715	3000	3000	3000	3000	8
590	20240318	100400	36327715	3000	3000	3000	3000	0
591	20240318	100300	36327715	3000	3000	3000	3000	4
592	20240318	100200	36315715	2995	3000	3000	2995	510
593	20240318	100100	34788215	3000	3000	3000	3000	0
594	20240318	100000	34788215	3000	3000	3000	3000	33
595	20240318	095900	34689215	2990	3000	3000	2990	687
596	20240318	095800	32634850	3000	3000	3000	3000	0
597	20240318	095700	32634850	3000	3000	3000	3000	0
598	20240318	095600	32634850	3000	3000	3000	3000	12
599	20240318	095500	32598850	3000	3000	3000	3000	1
600	20240318	095400	32595850	3005	3005	3005	3005	0
601	20240318	095300	32595850	3005	3005	3005	3005	1
602	20240318	095200	32592845	3000	3000	3000	3000	341
603	20240318	095100	31569845	3000	3005	3005	3000	27
604	20240318	095000	31488735	3005	3005	3005	3005	2
605	20240318	094900	31482725	3000	3000	3000	3000	0
606	20240318	094800	31482725	3000	3000	3000	3000	243
607	20240318	094700	30753725	2995	2995	2995	2995	1
608	20240318	094600	30750730	2995	2995	2995	2995	0
609	20240318	094500	30750730	2995	2995	2995	2995	0
610	20240318	094400	30750730	2995	2995	2995	2995	0
611	20240318	094300	30750730	2995	2995	2995	2995	136
612	20240318	094200	30343410	2990	2990	2990	2990	0
613	20240318	094100	30343410	2990	2990	2990	2990	0
614	20240318	094000	30343410	2990	2990	2990	2990	32
615	20240318	093900	30247730	2990	2990	2990	2990	6
616	20240318	093800	30229790	2990	2990	2990	2990	0
617	20240318	093700	30229790	2990	2990	2990	2990	2
618	20240318	093600	30223810	2990	2990	2990	2990	0
619	20240318	093500	30223810	2990	2990	2990	2990	0
620	20240318	093400	30223810	2990	2990	2990	2990	0
621	20240318	093300	30223810	2990	2990	2990	2990	177
622	20240318	093200	29694580	2990	2990	2990	2990	0
623	20240318	093100	29694580	2990	2990	2990	2990	0
624	20240318	093000	29694580	2990	2990	2990	2990	3
625	20240318	092900	29685610	2995	2995	2995	2995	0
626	20240318	092800	29685610	2995	2995	2995	2995	0
627	20240318	092700	29685610	2995	2995	2995	2995	2
628	20240318	092600	29679620	2990	2990	2990	2990	385
629	20240318	092500	28528470	2990	2990	2990	2990	51
630	20240318	092400	28375980	2990	2990	2990	2990	220
631	20240318	092300	27718180	2995	2990	2995	2990	498
632	20240318	092200	26229090	2990	2990	2990	2990	0
633	20240318	092100	26229090	2990	2990	2990	2990	16
634	20240318	092000	26181250	2990	2990	3000	2990	2002
635	20240318	091900	20195260	2990	2990	2990	2990	107
636	20240318	091800	19875330	2990	2990	2990	2990	1
637	20240318	091700	19872340	2980	2980	2980	2980	0
638	20240318	091600	19872340	2980	2980	2980	2980	0
639	20240318	091500	19872340	2980	2980	2980	2980	2
640	20240318	091400	19866380	2980	2995	2995	2980	1326
641	20240318	091300	15908970	2995	3000	3000	2995	36
642	20240318	091200	15801000	3000	3000	3000	3000	10
643	20240318	091100	15771000	3000	3000	3000	3000	0
644	20240318	091000	15771000	3000	3000	3000	3000	2
645	20240318	090900	15765000	3005	3005	3005	3005	0
646	20240318	090800	15765000	3005	3005	3005	3005	0
647	20240318	090700	15765000	3005	3005	3005	3005	3
648	20240318	090600	15755985	3000	3000	3000	3000	0
649	20240318	090500	15755985	3000	2995	3000	2995	349
650	20240318	090400	14709000	2990	2990	2990	2990	4557
651	20240318	090300	1083570	2985	2985	2985	2985	0
652	20240318	090200	1083570	2985	2990	2990	2985	9
653	20240318	090100	1056695	2990	2985	2990	2985	201
654	20240318	090000	456705	2985	2985	2985	2985	153