KissMeData/035810/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	191700	423207395	2945	2945	2945	2945	69105
3	20240314	191600	423207395	2945	2945	2945	2945	0
4	20240314	191500	423207395	2945	2945	2945	2945	0
5	20240314	191400	423207395	2945	2945	2945	2945	0
6	20240314	191300	423207395	2945	2945	2945	2945	0
7	20240314	191200	423207395	2945	2945	2945	2945	0
8	20240314	191100	423207395	2945	2945	2945	2945	0
9	20240314	191000	423207395	2945	2945	2945	2945	0
10	20240314	190900	423207395	2945	2945	2945	2945	0
11	20240314	190800	423207395	2945	2945	2945	2945	0
12	20240314	190700	423207395	2945	2945	2945	2945	0
13	20240314	190600	423207395	2945	2945	2945	2945	0
14	20240314	190500	423207395	2945	2945	2945	2945	0
15	20240314	190400	423207395	2945	2945	2945	2945	0
16	20240314	190300	423207395	2945	2945	2945	2945	0
17	20240314	190200	423207395	2945	2945	2945	2945	0
18	20240314	190100	423207395	2945	2945	2945	2945	0
19	20240314	190000	423207395	2945	2945	2945	2945	0
20	20240314	185900	423207395	2945	2945	2945	2945	0
21	20240314	185800	423207395	2945	2945	2945	2945	0
22	20240314	185700	423207395	2945	2945	2945	2945	0
23	20240314	185600	423207395	2945	2945	2945	2945	0
24	20240314	185500	423207395	2945	2945	2945	2945	0
25	20240314	185400	423207395	2945	2945	2945	2945	0
26	20240314	185300	423207395	2945	2945	2945	2945	0
27	20240314	185200	423207395	2945	2945	2945	2945	0
28	20240314	185100	423207395	2945	2945	2945	2945	0
29	20240314	185000	423207395	2945	2945	2945	2945	0
30	20240314	184900	423207395	2945	2945	2945	2945	0
31	20240314	184800	423207395	2945	2945	2945	2945	0
32	20240314	184700	423207395	2945	2945	2945	2945	69105
33	20240314	184600	423207395	2945	2945	2945	2945	0
34	20240314	184500	423207395	2945	2945	2945	2945	0
35	20240314	184400	423207395	2945	2945	2945	2945	0
36	20240314	184300	423207395	2945	2945	2945	2945	0
37	20240314	184200	423207395	2945	2945	2945	2945	0
38	20240314	184100	423207395	2945	2945	2945	2945	0
39	20240314	184000	423207395	2945	2945	2945	2945	0
40	20240314	183900	423207395	2945	2945	2945	2945	0
41	20240314	183800	423207395	2945	2945	2945	2945	0
42	20240314	183700	423207395	2945	2945	2945	2945	0
43	20240314	183600	423207395	2945	2945	2945	2945	0
44	20240314	183500	423207395	2945	2945	2945	2945	0
45	20240314	183400	423207395	2945	2945	2945	2945	0
46	20240314	183300	423207395	2945	2945	2945	2945	0
47	20240314	183200	423207395	2945	2945	2945	2945	0
48	20240314	183100	423207395	2945	2945	2945	2945	0
49	20240314	183000	423207395	2945	2945	2945	2945	0
50	20240314	182900	423207395	2945	2945	2945	2945	0
51	20240314	182800	423207395	2945	2945	2945	2945	0
52	20240314	182700	423207395	2945	2945	2945	2945	0
53	20240314	182600	423207395	2945	2945	2945	2945	0
54	20240314	182500	423207395	2945	2945	2945	2945	0
55	20240314	182400	423207395	2945	2945	2945	2945	0
56	20240314	182300	423207395	2945	2945	2945	2945	0
57	20240314	182200	423207395	2945	2945	2945	2945	0
58	20240314	182100	423207395	2945	2945	2945	2945	0
59	20240314	182000	423207395	2945	2945	2945	2945	0
60	20240314	181900	423207395	2945	2945	2945	2945	0
61	20240314	181800	423207395	2945	2945	2945	2945	0
62	20240314	181700	423207395	2945	2945	2945	2945	69105
63	20240314	181600	423207395	2945	2945	2945	2945	0
64	20240314	181500	423207395	2945	2945	2945	2945	0
65	20240314	181400	423207395	2945	2945	2945	2945	0
66	20240314	181300	423207395	2945	2945	2945	2945	0
67	20240314	181200	423207395	2945	2945	2945	2945	0
68	20240314	181100	423207395	2945	2945	2945	2945	0
69	20240314	181000	423207395	2945	2945	2945	2945	0
70	20240314	180900	423207395	2945	2945	2945	2945	0
71	20240314	180800	423207395	2945	2945	2945	2945	0
72	20240314	180700	423207395	2945	2945	2945	2945	0
73	20240314	180600	423207395	2945	2945	2945	2945	0
74	20240314	180500	423207395	2945	2945	2945	2945	0
75	20240314	180400	423207395	2945	2945	2945	2945	0
76	20240314	180300	423207395	2945	2945	2945	2945	0
77	20240314	180200	423207395	2945	2945	2945	2945	0
78	20240314	180100	423207395	2945	2945	2945	2945	0
79	20240314	180000	423207395	2945	2945	2945	2945	0
80	20240314	175900	423207395	2945	2945	2945	2945	0
81	20240314	175800	423207395	2945	2945	2945	2945	0
82	20240314	175700	423207395	2945	2945	2945	2945	0
83	20240314	175600	423207395	2945	2945	2945	2945	0
84	20240314	175500	423207395	2945	2945	2945	2945	0
85	20240314	175400	423207395	2945	2945	2945	2945	0
86	20240314	175300	423207395	2945	2945	2945	2945	0
87	20240314	175200	423207395	2945	2945	2945	2945	0
88	20240314	175100	423207395	2945	2945	2945	2945	0
89	20240314	175000	423207395	2945	2945	2945	2945	0
90	20240314	174900	423207395	2945	2945	2945	2945	0
91	20240314	174800	423207395	2945	2945	2945	2945	0
92	20240314	174700	423207395	2945	2945	2945	2945	69105
93	20240314	174600	423207395	2945	2945	2945	2945	0
94	20240314	174500	423207395	2945	2945	2945	2945	0
95	20240314	174400	423207395	2945	2945	2945	2945	0
96	20240314	174300	423207395	2945	2945	2945	2945	0
97	20240314	174200	423207395	2945	2945	2945	2945	0
98	20240314	174100	423207395	2945	2945	2945	2945	0
99	20240314	174000	423207395	2945	2945	2945	2945	0
100	20240314	173900	423207395	2945	2945	2945	2945	0
101	20240314	173800	423207395	2945	2945	2945	2945	0
102	20240314	173700	423207395	2945	2945	2945	2945	0
103	20240314	173600	423207395	2945	2945	2945	2945	0
104	20240314	173500	423207395	2945	2945	2945	2945	0
105	20240314	173400	423207395	2945	2945	2945	2945	0
106	20240314	173300	423207395	2945	2945	2945	2945	0
107	20240314	173200	423207395	2945	2945	2945	2945	0
108	20240314	173100	423207395	2945	2945	2945	2945	0
109	20240314	173000	423207395	2945	2945	2945	2945	0
110	20240314	172900	423207395	2945	2945	2945	2945	0
111	20240314	172800	423207395	2945	2945	2945	2945	0
112	20240314	172700	423207395	2945	2945	2945	2945	0
113	20240314	172600	423207395	2945	2945	2945	2945	0
114	20240314	172500	423207395	2945	2945	2945	2945	0
115	20240314	172400	423207395	2945	2945	2945	2945	0
116	20240314	172300	423207395	2945	2945	2945	2945	0
117	20240314	172200	423207395	2945	2945	2945	2945	0
118	20240314	172100	423207395	2945	2945	2945	2945	0
119	20240314	172000	423207395	2945	2945	2945	2945	0
120	20240314	171900	423207395	2945	2945	2945	2945	0
121	20240314	171800	423207395	2945	2945	2945	2945	0
122	20240314	171700	423207395	2945	2945	2945	2945	69105
123	20240314	171600	423207395	2945	2945	2945	2945	0
124	20240314	171500	423207395	2945	2945	2945	2945	0
125	20240314	171400	423207395	2945	2945	2945	2945	0
126	20240314	171300	423207395	2945	2945	2945	2945	0
127	20240314	171200	423207395	2945	2945	2945	2945	0
128	20240314	171100	423207395	2945	2945	2945	2945	0
129	20240314	171000	423207395	2945	2945	2945	2945	0
130	20240314	170900	423207395	2945	2945	2945	2945	0
131	20240314	170800	423207395	2945	2945	2945	2945	0
132	20240314	170700	423207395	2945	2945	2945	2945	0
133	20240314	170600	423207395	2945	2945	2945	2945	0
134	20240314	170500	423207395	2945	2945	2945	2945	0
135	20240314	170400	423207395	2945	2945	2945	2945	0
136	20240314	170300	423207395	2945	2945	2945	2945	0
137	20240314	170200	423207395	2945	2945	2945	2945	0
138	20240314	170100	423207395	2945	2945	2945	2945	0
139	20240314	170000	423207395	2945	2945	2945	2945	0
140	20240314	165900	423207395	2945	2945	2945	2945	0
141	20240314	165800	423207395	2945	2945	2945	2945	0
142	20240314	165700	423207395	2945	2945	2945	2945	0
143	20240314	165600	423207395	2945	2945	2945	2945	0
144	20240314	165500	423207395	2945	2945	2945	2945	0
145	20240314	165400	423207395	2945	2945	2945	2945	0
146	20240314	165300	423207395	2945	2945	2945	2945	0
147	20240314	165200	423207395	2945	2945	2945	2945	0
148	20240314	165100	423207395	2945	2945	2945	2945	0
149	20240314	165000	423207395	2945	2945	2945	2945	0
150	20240314	164900	423207395	2945	2945	2945	2945	0
151	20240314	164800	423207395	2945	2945	2945	2945	0
152	20240314	164700	423207395	2945	2945	2945	2945	69105
153	20240314	164600	423207395	2945	2945	2945	2945	0
154	20240314	164500	423207395	2945	2945	2945	2945	0
155	20240314	164400	423207395	2945	2945	2945	2945	0
156	20240314	164300	423207395	2945	2945	2945	2945	0
157	20240314	164200	423207395	2945	2945	2945	2945	0
158	20240314	164100	423207395	2945	2945	2945	2945	0
159	20240314	164000	423207395	2945	2945	2945	2945	0
160	20240314	163900	423207395	2945	2945	2945	2945	0
161	20240314	163800	423207395	2945	2945	2945	2945	0
162	20240314	163700	423207395	2945	2945	2945	2945	0
163	20240314	163600	423207395	2945	2945	2945	2945	0
164	20240314	163500	423207395	2945	2945	2945	2945	0
165	20240314	163400	423207395	2945	2945	2945	2945	0
166	20240314	163300	423207395	2945	2945	2945	2945	0
167	20240314	163200	423207395	2945	2945	2945	2945	0
168	20240314	163100	423207395	2945	2945	2945	2945	0
169	20240314	163000	423207395	2945	2945	2945	2945	0
170	20240314	162900	423207395	2945	2945	2945	2945	0
171	20240314	162800	423207395	2945	2945	2945	2945	0
172	20240314	162700	423207395	2945	2945	2945	2945	0
173	20240314	162600	423207395	2945	2945	2945	2945	0
174	20240314	162500	423207395	2945	2945	2945	2945	0
175	20240314	162400	423207395	2945	2945	2945	2945	0
176	20240314	162300	423207395	2945	2945	2945	2945	0
177	20240314	162200	423207395	2945	2945	2945	2945	0
178	20240314	162100	423207395	2945	2945	2945	2945	0
179	20240314	162000	423207395	2945	2945	2945	2945	0
180	20240314	161900	423207395	2945	2945	2945	2945	0
181	20240314	161800	423207395	2945	2945	2945	2945	0
182	20240314	161700	423207395	2945	2945	2945	2945	69105
183	20240314	161600	423207395	2945	2945	2945	2945	0
184	20240314	161500	423207395	2945	2945	2945	2945	0
185	20240314	161400	423207395	2945	2945	2945	2945	0
186	20240314	161300	423207395	2945	2945	2945	2945	0
187	20240314	161200	423207395	2945	2945	2945	2945	0
188	20240314	161100	423207395	2945	2945	2945	2945	0
189	20240314	161000	423207395	2945	2945	2945	2945	0
190	20240314	160900	423207395	2945	2945	2945	2945	0
191	20240314	160800	423207395	2945	2945	2945	2945	0
192	20240314	160700	423207395	2945	2945	2945	2945	0
193	20240314	160600	423207395	2945	2945	2945	2945	0
194	20240314	160500	423207395	2945	2945	2945	2945	0
195	20240314	160400	423207395	2945	2945	2945	2945	0
196	20240314	160300	423207395	2945	2945	2945	2945	0
197	20240314	160200	423207395	2945	2945	2945	2945	0
198	20240314	160100	423207395	2945	2945	2945	2945	0
199	20240314	160000	423207395	2945	2945	2945	2945	0
200	20240314	155900	423207395	2945	2945	2945	2945	0
201	20240314	155800	423207395	2945	2945	2945	2945	0
202	20240314	155700	423207395	2945	2945	2945	2945	0
203	20240314	155600	423207395	2945	2945	2945	2945	0
204	20240314	155500	423207395	2945	2945	2945	2945	0
205	20240314	155400	423207395	2945	2945	2945	2945	0
206	20240314	155300	423207395	2945	2945	2945	2945	0
207	20240314	155200	423207395	2945	2945	2945	2945	0
208	20240314	155100	423207395	2945	2945	2945	2945	0
209	20240314	155000	423207395	2945	2945	2945	2945	0
210	20240314	154900	423207395	2945	2945	2945	2945	0
211	20240314	154800	423207395	2945	2945	2945	2945	0
212	20240314	154700	423207395	2945	2945	2945	2945	69105
213	20240314	154600	423207395	2945	2945	2945	2945	0
214	20240314	154500	423207395	2945	2945	2945	2945	0
215	20240314	154400	423207395	2945	2945	2945	2945	0
216	20240314	154300	423207395	2945	2945	2945	2945	0
217	20240314	154200	423207395	2945	2945	2945	2945	0
218	20240314	154100	423207395	2945	2945	2945	2945	0
219	20240314	154000	423207395	2945	2945	2945	2945	0
220	20240314	153900	423207395	2945	2945	2945	2945	0
221	20240314	153800	423207395	2945	2945	2945	2945	0
222	20240314	153700	423207395	2945	2945	2945	2945	0
223	20240314	153600	423207395	2945	2945	2945	2945	0
224	20240314	153500	423207395	2945	2945	2945	2945	0
225	20240314	153400	423207395	2945	2945	2945	2945	0
226	20240314	153300	423207395	2945	2945	2945	2945	0
227	20240314	153200	423207395	2945	2945	2945	2945	0
228	20240314	153100	423207395	2945	2945	2945	2945	0
229	20240314	153000	423207395	2945	2945	2945	2945	69105
230	20240314	152900	219693170	2970	2970	2970	2970	0
231	20240314	152800	219693170	2970	2970	2970	2970	0
232	20240314	152700	219693170	2970	2970	2970	2970	0
233	20240314	152600	219693170	2970	2970	2970	2970	0
234	20240314	152500	219693170	2970	2970	2970	2970	0
235	20240314	152400	219693170	2970	2970	2970	2970	0
236	20240314	152300	219693170	2970	2970	2970	2970	0
237	20240314	152200	219693170	2970	2970	2970	2970	0
238	20240314	152100	219693170	2970	2970	2970	2970	0
239	20240314	152000	219693170	2970	2970	2970	2970	0
240	20240314	151900	219693170	2970	2970	2970	2970	85
241	20240314	151800	219440720	2985	2985	2985	2985	0
242	20240314	151700	219440720	2985	2970	2985	2970	637
243	20240314	151600	217548805	2965	2980	2980	2965	1483
244	20240314	151500	213142190	2975	2980	2980	2975	806
245	20240314	151400	210741840	2985	2985	2985	2985	213
246	20240314	151300	210106035	2985	2975	2985	2975	485
247	20240314	151200	208663150	2985	2985	2985	2985	0
248	20240314	151100	208663150	2985	2985	2985	2985	20
249	20240314	151000	208603450	2985	2980	2985	2975	1346
250	20240314	150900	204594390	2985	2985	2985	2985	1
251	20240314	150800	204591405	2985	2985	2985	2985	0
252	20240314	150700	204591405	2985	2980	2985	2975	858
253	20240314	150600	202035840	2985	2985	2985	2985	0
254	20240314	150500	202035840	2985	2985	2985	2985	0
255	20240314	150400	202035840	2985	2985	2985	2985	0
256	20240314	150300	202035840	2985	2985	2985	2985	1
257	20240314	150200	202032855	2985	2985	2985	2985	1
258	20240314	150100	202029870	2985	2985	2985	2985	0
259	20240314	150000	202029870	2985	2985	2985	2985	0
260	20240314	145900	202029870	2985	2980	2985	2975	1865
261	20240314	145800	196476145	2985	2980	2985	2980	629
262	20240314	145700	194601720	2985	2985	2985	2985	0
263	20240314	145600	194601720	2985	2985	2985	2985	0
264	20240314	145500	194601720	2985	2985	2985	2985	0
265	20240314	145400	194601720	2985	2985	2985	2985	0
266	20240314	145300	194601720	2985	2985	2985	2985	0
267	20240314	145200	194601720	2985	2985	2985	2985	0
268	20240314	145100	194601720	2985	2980	2985	2980	20
269	20240314	145000	194542070	2960	2960	2960	2960	0
270	20240314	144900	194542070	2960	2960	2960	2960	0
271	20240314	144800	194542070	2960	2960	2960	2960	177
272	20240314	144700	194018150	2970	2970	2970	2970	290
273	20240314	144600	193156850	2970	2970	2970	2970	0
274	20240314	144500	193156850	2970	2970	2970	2970	220
275	20240314	144400	192503450	2970	2970	2970	2960	1216
276	20240314	144300	188902770	2985	2980	2985	2980	2
277	20240314	144200	188896805	2985	2990	2990	2975	2445
278	20240314	144100	181622905	2975	2975	2975	2975	0
279	20240314	144000	181622905	2975	2975	2975	2975	0
280	20240314	143900	181622905	2975	2985	2985	2975	836
281	20240314	143800	179133095	2990	2990	2990	2990	0
282	20240314	143700	179133095	2990	2990	2990	2990	1
283	20240314	143600	179130105	2985	2985	2985	2985	1220
284	20240314	143500	175488405	2985	2985	2985	2985	0
285	20240314	143400	175488405	2985	2985	2985	2985	1687
286	20240314	143300	170452710	2985	2965	2985	2965	5564
287	20240314	143200	153910085	2965	2965	2965	2965	499
288	20240314	143100	152430550	2965	2965	2965	2965	0
289	20240314	143000	152430550	2965	2965	2965	2965	212
290	20240314	142900	151801970	2965	2965	2965	2965	0
291	20240314	142800	151801970	2965	2965	2965	2965	3190
292	20240314	142700	142343620	2965	2965	2965	2965	0
293	20240314	142600	142343620	2965	2965	2965	2965	0
294	20240314	142500	142343620	2965	2965	2965	2965	0
295	20240314	142400	142343620	2965	2965	2965	2965	0
296	20240314	142300	142343620	2965	2965	2965	2965	0
297	20240314	142200	142343620	2965	2965	2965	2965	0
298	20240314	142100	142343620	2965	2965	2965	2965	340
299	20240314	142000	141335520	2965	2965	2965	2965	0
300	20240314	141900	141335520	2965	2965	2965	2965	0
301	20240314	141800	141335520	2965	2965	2965	2965	0
302	20240314	141700	141335520	2965	2965	2965	2965	0
303	20240314	141600	141335520	2965	2965	2965	2965	0
304	20240314	141500	141335520	2965	2965	2965	2965	1
305	20240314	141400	141332555	2965	2965	2965	2965	0
306	20240314	141300	141332555	2965	2965	2965	2965	0
307	20240314	141200	141332555	2965	2965	2965	2965	0
308	20240314	141100	141332555	2965	2965	2965	2965	0
309	20240314	141000	141332555	2965	2965	2965	2965	0
310	20240314	140900	141332555	2965	2965	2965	2965	0
311	20240314	140800	141332555	2965	2965	2965	2955	3
312	20240314	140700	141323670	2955	2955	2955	2955	40
313	20240314	140600	141205470	2955	2960	2960	2955	291
314	20240314	140500	140345195	2965	2965	2965	2965	0
315	20240314	140400	140345195	2965	2965	2965	2965	12
316	20240314	140300	140309615	2960	2960	2960	2960	0
317	20240314	140200	140309615	2960	2960	2960	2960	0
318	20240314	140100	140309615	2960	2965	2965	2960	1026
319	20240314	140000	137269065	2960	2965	2965	2960	4171
320	20240314	135900	124915275	2970	2970	2970	2970	30
321	20240314	135800	124826175	2970	2970	2970	2970	0
322	20240314	135700	124826175	2970	2970	2970	2970	607
323	20240314	135600	123023385	2970	2970	2970	2970	0
324	20240314	135500	123023385	2970	2970	2970	2970	0
325	20240314	135400	123023385	2970	2965	2970	2965	5
326	20240314	135300	123008555	2975	2975	2975	2975	0
327	20240314	135200	123008555	2975	2975	2975	2975	0
328	20240314	135100	123008555	2975	2975	2975	2975	0
329	20240314	135000	123008555	2975	2975	2975	2975	0
330	20240314	134900	123008555	2975	2975	2975	2975	0
331	20240314	134800	123008555	2975	2975	2975	2975	0
332	20240314	134700	123008555	2975	2975	2975	2975	0
333	20240314	134600	123008555	2975	2975	2975	2975	0
334	20240314	134500	123008555	2975	2975	2975	2975	0
335	20240314	134400	123008555	2975	2975	2975	2975	1344
336	20240314	134300	119010155	2975	2975	2975	2975	0
337	20240314	134200	119010155	2975	2975	2975	2975	0
338	20240314	134100	119010155	2975	2970	2975	2960	3150
339	20240314	134000	109656110	2970	2970	2970	2970	0
340	20240314	133900	109656110	2970	2970	2970	2970	1
341	20240314	133800	109653140	2960	2970	2970	2960	2766
342	20240314	133700	101445780	2970	2970	2970	2970	0
343	20240314	133600	101445780	2970	2970	2970	2970	0
344	20240314	133500	101445780	2970	2970	2970	2970	1
345	20240314	133400	101442810	2960	2960	2960	2960	0
346	20240314	133300	101442810	2960	2960	2960	2960	0
347	20240314	133200	101442810	2960	2960	2960	2960	861
348	20240314	133100	98894250	2960	2960	2960	2960	0
349	20240314	133000	98894250	2960	2960	2960	2960	4
350	20240314	132900	98882410	2970	2970	2970	2970	0
351	20240314	132800	98882410	2970	2970	2970	2970	0
352	20240314	132700	98882410	2970	2965	2970	2960	1794
353	20240314	132600	93565610	2970	2970	2970	2970	0
354	20240314	132500	93565610	2970	2970	2970	2970	0
355	20240314	132400	93565610	2970	2970	2970	2970	1
356	20240314	132300	93562640	2965	2965	2965	2965	0
357	20240314	132200	93562640	2965	2965	2965	2965	0
358	20240314	132100	93562640	2965	2965	2965	2965	0
359	20240314	132000	93562640	2965	2965	2965	2965	0
360	20240314	131900	93562640	2965	2965	2965	2965	0
361	20240314	131800	93562640	2965	2965	2965	2965	0
362	20240314	131700	93562640	2965	2965	2965	2965	0
363	20240314	131600	93562640	2965	2965	2965	2965	0
364	20240314	131500	93562640	2965	2965	2965	2965	100
365	20240314	131400	93266140	2965	2965	2965	2965	0
366	20240314	131300	93266140	2965	2965	2965	2965	0
367	20240314	131200	93266140	2965	2965	2965	2965	0
368	20240314	131100	93266140	2965	2965	2965	2965	0
369	20240314	131000	93266140	2965	2965	2965	2965	0
370	20240314	130900	93266140	2965	2965	2965	2965	2
371	20240314	130800	93260210	2970	2970	2970	2970	0
372	20240314	130700	93260210	2970	2970	2970	2970	0
373	20240314	130600	93260210	2970	2970	2970	2970	0
374	20240314	130500	93260210	2970	2970	2970	2970	140
375	20240314	130400	92844410	2965	2970	2970	2965	143
376	20240314	130300	92419915	2965	2970	2970	2965	237
377	20240314	130200	91716210	2965	2965	2965	2965	0
378	20240314	130100	91716210	2965	2965	2965	2965	0
379	20240314	130000	91716210	2965	2965	2965	2965	0
380	20240314	125900	91716210	2965	2965	2965	2965	0
381	20240314	125800	91716210	2965	2965	2965	2965	0
382	20240314	125700	91716210	2965	2965	2965	2965	0
383	20240314	125600	91716210	2965	2965	2965	2965	0
384	20240314	125500	91716210	2965	2965	2965	2965	0
385	20240314	125400	91716210	2965	2965	2965	2965	0
386	20240314	125300	91716210	2965	2965	2965	2965	0
387	20240314	125200	91716210	2965	2965	2965	2965	0
388	20240314	125100	91716210	2965	2965	2965	2965	1
389	20240314	125000	91713245	2960	2960	2960	2960	0
390	20240314	124900	91713245	2960	2960	2960	2960	0
391	20240314	124800	91713245	2960	2960	2960	2960	0
392	20240314	124700	91713245	2960	2960	2960	2960	0
393	20240314	124600	91713245	2960	2960	2960	2960	1
394	20240314	124500	91710285	2970	2970	2970	2970	0
395	20240314	124400	91710285	2970	2970	2970	2970	0
396	20240314	124300	91710285	2970	2970	2970	2970	0
397	20240314	124200	91710285	2970	2970	2970	2970	0
398	20240314	124100	91710285	2970	2970	2970	2970	100
399	20240314	124000	91413285	2970	2970	2970	2970	3
400	20240314	123900	91404375	2970	2970	2970	2970	0
401	20240314	123800	91404375	2970	2970	2970	2970	6
402	20240314	123700	91386555	2960	2965	2965	2960	1237
403	20240314	123600	87719680	2965	2965	2965	2965	0
404	20240314	123500	87719680	2965	2965	2965	2965	0
405	20240314	123400	87719680	2965	2965	2965	2965	0
406	20240314	123300	87719680	2965	2965	2965	2965	0
407	20240314	123200	87719680	2965	2970	2970	2965	135
408	20240314	123100	87318955	2970	2970	2970	2970	0
409	20240314	123000	87318955	2970	2970	2970	2970	0
410	20240314	122900	87318955	2970	2970	2970	2970	1
411	20240314	122800	87315985	2970	2970	2970	2970	0
412	20240314	122700	87315985	2970	2970	2970	2970	0
413	20240314	122600	87315985	2970	2970	2970	2970	0
414	20240314	122500	87315985	2970	2970	2970	2970	0
415	20240314	122400	87315985	2970	2970	2970	2970	0
416	20240314	122300	87315985	2970	2970	2970	2970	0
417	20240314	122200	87315985	2970	2970	2970	2970	0
418	20240314	122100	87315985	2970	2970	2970	2970	10
419	20240314	122000	87286285	2970	2970	2970	2970	0
420	20240314	121900	87286285	2970	2970	2970	2970	0
421	20240314	121800	87286285	2970	2970	2970	2970	0
422	20240314	121700	87286285	2970	2970	2970	2970	0
423	20240314	121600	87286285	2970	2970	2970	2970	0
424	20240314	121500	87286285	2970	2970	2970	2970	0
425	20240314	121400	87286285	2970	2970	2970	2970	0
426	20240314	121300	87286285	2970	2970	2970	2970	0
427	20240314	121200	87286285	2970	2970	2970	2970	0
428	20240314	121100	87286285	2970	2970	2970	2970	0
429	20240314	121000	87286285	2970	2970	2970	2970	2
430	20240314	120900	87280345	2965	2965	2965	2965	0
431	20240314	120800	87280345	2965	2965	2965	2965	0
432	20240314	120700	87280345	2965	2965	2965	2965	0
433	20240314	120600	87280345	2965	2965	2965	2965	0
434	20240314	120500	87280345	2965	2965	2965	2965	0
435	20240314	120400	87280345	2965	2965	2965	2965	0
436	20240314	120300	87280345	2965	2965	2965	2965	0
437	20240314	120200	87280345	2965	2970	2970	2965	38
438	20240314	120100	87167625	2970	2970	2970	2970	0
439	20240314	120000	87167625	2970	2970	2970	2970	0
440	20240314	115900	87167625	2970	2970	2970	2970	5
441	20240314	115800	87152775	2970	2970	2970	2970	0
442	20240314	115700	87152775	2970	2970	2970	2970	0
443	20240314	115600	87152775	2970	2970	2970	2970	0
444	20240314	115500	87152775	2970	2970	2970	2970	0
445	20240314	115400	87152775	2970	2970	2970	2970	0
446	20240314	115300	87152775	2970	2970	2970	2970	0
447	20240314	115200	87152775	2970	2970	2970	2970	0
448	20240314	115100	87152775	2970	2970	2970	2970	0
449	20240314	115000	87152775	2970	2970	2970	2970	0
450	20240314	114900	87152775	2970	2970	2970	2970	0
451	20240314	114800	87152775	2970	2970	2970	2970	0
452	20240314	114700	87152775	2970	2970	2970	2970	0
453	20240314	114600	87152775	2970	2970	2970	2970	0
454	20240314	114500	87152775	2970	2970	2970	2970	0
455	20240314	114400	87152775	2970	2965	2970	2965	19
456	20240314	114300	87096350	2965	2965	2965	2965	0
457	20240314	114200	87096350	2965	2965	2965	2965	0
458	20240314	114100	87096350	2965	2965	2965	2965	0
459	20240314	114000	87096350	2965	2965	2965	2965	0
460	20240314	113900	87096350	2965	2965	2965	2965	0
461	20240314	113800	87096350	2965	2965	2965	2965	0
462	20240314	113700	87096350	2965	2965	2965	2965	11
463	20240314	113600	87063735	2965	2965	2965	2965	0
464	20240314	113500	87063735	2965	2965	2965	2965	0
465	20240314	113400	87063735	2965	2965	2965	2965	0
466	20240314	113300	87063735	2965	2965	2965	2965	2
467	20240314	113200	87057805	2965	2965	2965	2965	0
468	20240314	113100	87057805	2965	2965	2965	2965	1
469	20240314	113000	87054840	2965	2965	2965	2965	0
470	20240314	112900	87054840	2965	2965	2965	2965	0
471	20240314	112800	87054840	2965	2965	2965	2965	0
472	20240314	112700	87054840	2965	2965	2965	2965	15
473	20240314	112600	87010365	2970	2970	2970	2970	0
474	20240314	112500	87010365	2970	2970	2970	2970	0
475	20240314	112400	87010365	2970	2970	2970	2970	4
476	20240314	112300	86998485	2960	2960	2960	2960	0
477	20240314	112200	86998485	2960	2960	2960	2960	701
478	20240314	112100	84923525	2955	2955	2955	2955	1
479	20240314	112000	84920570	2955	2960	2960	2955	1428
480	20240314	111900	80695830	2955	2965	2965	2955	4667
481	20240314	111800	66888995	2965	2965	2965	2965	0
482	20240314	111700	66888995	2965	2965	2965	2965	0
483	20240314	111600	66888995	2965	2965	2965	2965	0
484	20240314	111500	66888995	2965	2965	2965	2965	3
485	20240314	111400	66880100	2960	2960	2960	2960	0
486	20240314	111300	66880100	2960	2960	2960	2960	0
487	20240314	111200	66880100	2960	2960	2960	2960	0
488	20240314	111100	66880100	2960	2965	2965	2960	19
489	20240314	111000	66823775	2965	2965	2965	2965	10
490	20240314	110900	66794125	2965	2965	2965	2965	0
491	20240314	110800	66794125	2965	2965	2965	2965	0
492	20240314	110700	66794125	2965	2965	2965	2965	99
493	20240314	110600	66500590	2965	2965	2965	2960	177
494	20240314	110500	65976240	2965	2965	2965	2965	0
495	20240314	110400	65976240	2965	2965	2965	2965	0
496	20240314	110300	65976240	2965	2965	2965	2965	6
497	20240314	110200	65958450	2975	2975	2975	2975	0
498	20240314	110100	65958450	2975	2975	2975	2975	0
499	20240314	110000	65958450	2975	2975	2975	2975	0
500	20240314	105900	65958450	2975	2975	2975	2975	0
501	20240314	105800	65958450	2975	2975	2975	2975	0
502	20240314	105700	65958450	2975	2975	2975	2975	600
503	20240314	105600	64173450	2975	2975	2975	2975	0
504	20240314	105500	64173450	2975	2975	2975	2975	0
505	20240314	105400	64173450	2975	2975	2975	2975	0
506	20240314	105300	64173450	2975	2975	2975	2975	0
507	20240314	105200	64173450	2975	2975	2975	2975	0
508	20240314	105100	64173450	2975	2975	2975	2975	0
509	20240314	105000	64173450	2975	2975	2975	2975	9
510	20240314	104900	64146675	2975	2975	2975	2975	0
511	20240314	104800	64146675	2975	2975	2975	2975	3
512	20240314	104700	64137750	2960	2960	2960	2960	0
513	20240314	104600	64137750	2960	2960	2960	2960	0
514	20240314	104500	64137750	2960	2960	2960	2960	0
515	20240314	104400	64137750	2960	2960	2960	2960	2
516	20240314	104300	64131830	2960	2960	2960	2960	0
517	20240314	104200	64131830	2960	2960	2960	2960	0
518	20240314	104100	64131830	2960	2960	2960	2960	0
519	20240314	104000	64131830	2960	2960	2960	2960	0
520	20240314	103900	64131830	2960	2960	2960	2960	0
521	20240314	103800	64131830	2960	2960	2960	2960	0
522	20240314	103700	64131830	2960	2960	2960	2960	0
523	20240314	103600	64131830	2960	2960	2960	2960	0
524	20240314	103500	64131830	2960	2960	2960	2960	0
525	20240314	103400	64131830	2960	2960	2960	2960	0
526	20240314	103300	64131830	2960	2970	2970	2960	1936
527	20240314	103200	58394000	2975	2975	2975	2975	0
528	20240314	103100	58394000	2975	2975	2975	2975	0
529	20240314	103000	58394000	2975	2975	2975	2975	0
530	20240314	102900	58394000	2975	2975	2975	2975	0
531	20240314	102800	58394000	2975	2975	2975	2975	0
532	20240314	102700	58394000	2975	2975	2975	2975	0
533	20240314	102600	58394000	2975	2975	2975	2975	0
534	20240314	102500	58394000	2975	2975	2975	2975	0
535	20240314	102400	58394000	2975	2975	2975	2975	0
536	20240314	102300	58394000	2975	2975	2975	2975	0
537	20240314	102200	58394000	2975	2975	2975	2975	0
538	20240314	102100	58394000	2975	2975	2975	2975	20
539	20240314	102000	58334500	2965	2970	2975	2965	101
540	20240314	101900	58034270	2965	2965	2965	2965	0
541	20240314	101800	58034270	2965	2965	2965	2965	0
542	20240314	101700	58034270	2965	2965	2965	2965	0
543	20240314	101600	58034270	2965	2965	2965	2965	0
544	20240314	101500	58034270	2965	2965	2965	2965	0
545	20240314	101400	58034270	2965	2965	2965	2965	0
546	20240314	101300	58034270	2965	2970	2970	2965	263
547	20240314	101200	57253480	2970	2970	2970	2970	0
548	20240314	101100	57253480	2970	2970	2970	2970	5
549	20240314	101000	57238630	2965	2965	2965	2965	0
550	20240314	100900	57238630	2965	2965	2965	2965	0
551	20240314	100800	57238630	2965	2965	2965	2965	69
552	20240314	100700	57034045	2970	2965	2970	2965	7
553	20240314	100600	57013285	2970	2970	2970	2970	0
554	20240314	100500	57013285	2970	2970	2970	2970	0
555	20240314	100400	57013285	2970	2970	2970	2970	0
556	20240314	100300	57013285	2970	2970	2970	2970	6
557	20240314	100200	56995465	2965	2965	2965	2965	0
558	20240314	100100	56995465	2965	2970	2970	2965	22
559	20240314	100000	56930230	2970	2970	2970	2970	0
560	20240314	095900	56930230	2970	2970	2970	2970	0
561	20240314	095800	56930230	2970	2970	2970	2970	0
562	20240314	095700	56930230	2970	2970	2970	2970	0
563	20240314	095600	56930230	2970	2970	2970	2970	0
564	20240314	095500	56930230	2970	2970	2970	2970	0
565	20240314	095400	56930230	2970	2970	2970	2970	0
566	20240314	095300	56930230	2970	2970	2970	2970	4
567	20240314	095200	56918350	2970	2970	2970	2970	3
568	20240314	095100	56909440	2970	2970	2970	2970	1
569	20240314	095000	56906470	2970	2965	2970	2965	100
570	20240314	094900	56609880	2965	2960	2965	2960	53
571	20240314	094800	56452800	2955	2955	2955	2955	0
572	20240314	094700	56452800	2955	2955	2955	2955	0
573	20240314	094600	56452800	2955	2960	2960	2955	12
574	20240314	094500	56417330	2955	2955	2955	2955	241
575	20240314	094400	55705175	2960	2960	2960	2960	0
576	20240314	094300	55705175	2960	2960	2960	2960	0
577	20240314	094200	55705175	2960	2960	2960	2960	0
578	20240314	094100	55705175	2960	2960	2960	2960	2
579	20240314	094000	55699255	2960	2960	2960	2960	0
580	20240314	093900	55699255	2960	2960	2960	2960	0
581	20240314	093800	55699255	2960	2960	2960	2960	0
582	20240314	093700	55699255	2960	2960	2960	2960	43
583	20240314	093600	55571975	2950	2950	2950	2950	0
584	20240314	093500	55571975	2950	2950	2950	2950	2183
585	20240314	093400	49132125	2950	2950	2950	2950	7
586	20240314	093300	49111475	2955	2955	2955	2955	0
587	20240314	093200	49111475	2955	2955	2955	2955	0
588	20240314	093100	49111475	2955	2955	2955	2955	677
589	20240314	093000	47110940	2950	2955	2955	2950	2835
590	20240314	092900	38738610	2960	2960	2960	2960	5
591	20240314	092800	38723810	2960	2960	2960	2960	15
592	20240314	092700	38679410	2955	2955	2955	2955	0
593	20240314	092600	38679410	2955	2955	2955	2955	0
594	20240314	092500	38679410	2955	2960	2960	2955	1572
595	20240314	092400	34028810	2960	2960	2960	2960	0
596	20240314	092300	34028810	2960	2960	2960	2960	0
597	20240314	092200	34028810	2960	2960	2960	2960	32
598	20240314	092100	33934090	2950	2950	2950	2950	0
599	20240314	092000	33934090	2950	2965	2965	2950	1303
600	20240314	091900	30078560	2960	2965	2965	2960	356
601	20240314	091800	29023715	2965	2965	2965	2965	120
602	20240314	091700	28667915	2970	2970	2970	2970	10
603	20240314	091600	28638215	2965	2975	2975	2965	13
604	20240314	091500	28599650	2960	2970	2970	2960	2723
605	20240314	091400	20522425	2975	2975	2975	2975	0
606	20240314	091300	20522425	2975	2975	2975	2975	196
607	20240314	091200	19939325	2975	2975	2975	2975	0
608	20240314	091100	19939325	2975	2975	2975	2975	10
609	20240314	091000	19909575	2965	2985	2985	2965	3698
610	20240314	090900	8903305	2985	2985	2985	2985	228
611	20240314	090800	8222725	2980	2980	2980	2980	226
612	20240314	090700	7549245	2980	2980	2980	2980	3
613	20240314	090600	7540305	2980	2975	2980	2975	194
614	20240314	090500	6962215	2975	2965	2980	2965	817
615	20240314	090400	4530050	2965	2970	2970	2965	124
616	20240314	090300	4162355	2975	2980	2980	2975	1043
617	20240314	090200	1054430	2980	2980	2980	2980	5
618	20240314	090100	1039530	2985	2990	2990	2985	5
619	20240314	090000	1024595	2995	3005	3005	2995	341