KissMeData/239340/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	203200	395811775	2945	2945	2945	2945	2126
3	20240315	203100	395811775	2945	2945	2945	2945	0
4	20240315	203000	395811775	2945	2945	2945	2945	0
5	20240315	202900	395811775	2945	2945	2945	2945	0
6	20240315	202800	395811775	2945	2945	2945	2945	0
7	20240315	202700	395811775	2945	2945	2945	2945	0
8	20240315	202600	395811775	2945	2945	2945	2945	0
9	20240315	202500	395811775	2945	2945	2945	2945	0
10	20240315	202400	395811775	2945	2945	2945	2945	0
11	20240315	202300	395811775	2945	2945	2945	2945	0
12	20240315	202200	395811775	2945	2945	2945	2945	0
13	20240315	202100	395811775	2945	2945	2945	2945	0
14	20240315	202000	395811775	2945	2945	2945	2945	0
15	20240315	201900	395811775	2945	2945	2945	2945	0
16	20240315	201800	395811775	2945	2945	2945	2945	0
17	20240315	201700	395811775	2945	2945	2945	2945	0
18	20240315	201600	395811775	2945	2945	2945	2945	0
19	20240315	201500	395811775	2945	2945	2945	2945	0
20	20240315	201400	395811775	2945	2945	2945	2945	0
21	20240315	201300	395811775	2945	2945	2945	2945	0
22	20240315	201200	395811775	2945	2945	2945	2945	0
23	20240315	201100	395811775	2945	2945	2945	2945	0
24	20240315	201000	395811775	2945	2945	2945	2945	0
25	20240315	200900	395811775	2945	2945	2945	2945	0
26	20240315	200800	395811775	2945	2945	2945	2945	0
27	20240315	200700	395811775	2945	2945	2945	2945	0
28	20240315	200600	395811775	2945	2945	2945	2945	0
29	20240315	200500	395811775	2945	2945	2945	2945	0
30	20240315	200400	395811775	2945	2945	2945	2945	0
31	20240315	200300	395811775	2945	2945	2945	2945	0
32	20240315	200200	395811775	2945	2945	2945	2945	2126
33	20240315	200100	395811775	2945	2945	2945	2945	0
34	20240315	200000	395811775	2945	2945	2945	2945	0
35	20240315	195900	395811775	2945	2945	2945	2945	0
36	20240315	195800	395811775	2945	2945	2945	2945	0
37	20240315	195700	395811775	2945	2945	2945	2945	0
38	20240315	195600	395811775	2945	2945	2945	2945	0
39	20240315	195500	395811775	2945	2945	2945	2945	0
40	20240315	195400	395811775	2945	2945	2945	2945	0
41	20240315	195300	395811775	2945	2945	2945	2945	0
42	20240315	195200	395811775	2945	2945	2945	2945	0
43	20240315	195100	395811775	2945	2945	2945	2945	0
44	20240315	195000	395811775	2945	2945	2945	2945	0
45	20240315	194900	395811775	2945	2945	2945	2945	0
46	20240315	194800	395811775	2945	2945	2945	2945	0
47	20240315	194700	395811775	2945	2945	2945	2945	0
48	20240315	194600	395811775	2945	2945	2945	2945	0
49	20240315	194500	395811775	2945	2945	2945	2945	0
50	20240315	194400	395811775	2945	2945	2945	2945	0
51	20240315	194300	395811775	2945	2945	2945	2945	0
52	20240315	194200	395811775	2945	2945	2945	2945	0
53	20240315	194100	395811775	2945	2945	2945	2945	0
54	20240315	194000	395811775	2945	2945	2945	2945	0
55	20240315	193900	395811775	2945	2945	2945	2945	0
56	20240315	193800	395811775	2945	2945	2945	2945	0
57	20240315	193700	395811775	2945	2945	2945	2945	0
58	20240315	193600	395811775	2945	2945	2945	2945	0
59	20240315	193500	395811775	2945	2945	2945	2945	0
60	20240315	193400	395811775	2945	2945	2945	2945	0
61	20240315	193300	395811775	2945	2945	2945	2945	0
62	20240315	193200	395811775	2945	2945	2945	2945	2126
63	20240315	193100	395811775	2945	2945	2945	2945	0
64	20240315	193000	395811775	2945	2945	2945	2945	0
65	20240315	192900	395811775	2945	2945	2945	2945	0
66	20240315	192800	395811775	2945	2945	2945	2945	0
67	20240315	192700	395811775	2945	2945	2945	2945	0
68	20240315	192600	395811775	2945	2945	2945	2945	0
69	20240315	192500	395811775	2945	2945	2945	2945	0
70	20240315	192400	395811775	2945	2945	2945	2945	0
71	20240315	192300	395811775	2945	2945	2945	2945	0
72	20240315	192200	395811775	2945	2945	2945	2945	0
73	20240315	192100	395811775	2945	2945	2945	2945	0
74	20240315	192000	395811775	2945	2945	2945	2945	0
75	20240315	191900	395811775	2945	2945	2945	2945	0
76	20240315	191800	395811775	2945	2945	2945	2945	0
77	20240315	191700	395811775	2945	2945	2945	2945	0
78	20240315	191600	395811775	2945	2945	2945	2945	0
79	20240315	191500	395811775	2945	2945	2945	2945	0
80	20240315	191400	395811775	2945	2945	2945	2945	0
81	20240315	191300	395811775	2945	2945	2945	2945	0
82	20240315	191200	395811775	2945	2945	2945	2945	0
83	20240315	191100	395811775	2945	2945	2945	2945	0
84	20240315	191000	395811775	2945	2945	2945	2945	0
85	20240315	190900	395811775	2945	2945	2945	2945	0
86	20240315	190800	395811775	2945	2945	2945	2945	0
87	20240315	190700	395811775	2945	2945	2945	2945	0
88	20240315	190600	395811775	2945	2945	2945	2945	0
89	20240315	190500	395811775	2945	2945	2945	2945	0
90	20240315	190400	395811775	2945	2945	2945	2945	0
91	20240315	190300	395811775	2945	2945	2945	2945	0
92	20240315	190200	395811775	2945	2945	2945	2945	2126
93	20240315	190100	395811775	2945	2945	2945	2945	0
94	20240315	190000	395811775	2945	2945	2945	2945	0
95	20240315	185900	395811775	2945	2945	2945	2945	0
96	20240315	185800	395811775	2945	2945	2945	2945	0
97	20240315	185700	395811775	2945	2945	2945	2945	0
98	20240315	185600	395811775	2945	2945	2945	2945	0
99	20240315	185500	395811775	2945	2945	2945	2945	0
100	20240315	185400	395811775	2945	2945	2945	2945	0
101	20240315	185300	395811775	2945	2945	2945	2945	0
102	20240315	185200	395811775	2945	2945	2945	2945	0
103	20240315	185100	395811775	2945	2945	2945	2945	0
104	20240315	185000	395811775	2945	2945	2945	2945	0
105	20240315	184900	395811775	2945	2945	2945	2945	0
106	20240315	184800	395811775	2945	2945	2945	2945	0
107	20240315	184700	395811775	2945	2945	2945	2945	0
108	20240315	184600	395811775	2945	2945	2945	2945	0
109	20240315	184500	395811775	2945	2945	2945	2945	0
110	20240315	184400	395811775	2945	2945	2945	2945	0
111	20240315	184300	395811775	2945	2945	2945	2945	0
112	20240315	184200	395811775	2945	2945	2945	2945	0
113	20240315	184100	395811775	2945	2945	2945	2945	0
114	20240315	184000	395811775	2945	2945	2945	2945	0
115	20240315	183900	395811775	2945	2945	2945	2945	0
116	20240315	183800	395811775	2945	2945	2945	2945	0
117	20240315	183700	395811775	2945	2945	2945	2945	0
118	20240315	183600	395811775	2945	2945	2945	2945	0
119	20240315	183500	395811775	2945	2945	2945	2945	0
120	20240315	183400	395811775	2945	2945	2945	2945	0
121	20240315	183300	395811775	2945	2945	2945	2945	0
122	20240315	183200	395811775	2945	2945	2945	2945	2126
123	20240315	183100	395811775	2945	2945	2945	2945	0
124	20240315	183000	395811775	2945	2945	2945	2945	0
125	20240315	182900	395811775	2945	2945	2945	2945	0
126	20240315	182800	395811775	2945	2945	2945	2945	0
127	20240315	182700	395811775	2945	2945	2945	2945	0
128	20240315	182600	395811775	2945	2945	2945	2945	0
129	20240315	182500	395811775	2945	2945	2945	2945	0
130	20240315	182400	395811775	2945	2945	2945	2945	0
131	20240315	182300	395811775	2945	2945	2945	2945	0
132	20240315	182200	395811775	2945	2945	2945	2945	0
133	20240315	182100	395811775	2945	2945	2945	2945	0
134	20240315	182000	395811775	2945	2945	2945	2945	0
135	20240315	181900	395811775	2945	2945	2945	2945	0
136	20240315	181800	395811775	2945	2945	2945	2945	0
137	20240315	181700	395811775	2945	2945	2945	2945	0
138	20240315	181600	395811775	2945	2945	2945	2945	0
139	20240315	181500	395811775	2945	2945	2945	2945	0
140	20240315	181400	395811775	2945	2945	2945	2945	0
141	20240315	181300	395811775	2945	2945	2945	2945	0
142	20240315	181200	395811775	2945	2945	2945	2945	0
143	20240315	181100	395811775	2945	2945	2945	2945	0
144	20240315	181000	395811775	2945	2945	2945	2945	0
145	20240315	180900	395811775	2945	2945	2945	2945	0
146	20240315	180800	395811775	2945	2945	2945	2945	0
147	20240315	180700	395811775	2945	2945	2945	2945	0
148	20240315	180600	395811775	2945	2945	2945	2945	0
149	20240315	180500	395811775	2945	2945	2945	2945	0
150	20240315	180400	395811775	2945	2945	2945	2945	0
151	20240315	180300	395811775	2945	2945	2945	2945	0
152	20240315	180200	395811775	2945	2945	2945	2945	2126
153	20240315	180100	395811775	2945	2945	2945	2945	0
154	20240315	180000	395811775	2945	2945	2945	2945	0
155	20240315	175900	395811775	2945	2945	2945	2945	0
156	20240315	175800	395811775	2945	2945	2945	2945	0
157	20240315	175700	395811775	2945	2945	2945	2945	0
158	20240315	175600	395811775	2945	2945	2945	2945	0
159	20240315	175500	395811775	2945	2945	2945	2945	0
160	20240315	175400	395811775	2945	2945	2945	2945	0
161	20240315	175300	395811775	2945	2945	2945	2945	0
162	20240315	175200	395811775	2945	2945	2945	2945	0
163	20240315	175100	395811775	2945	2945	2945	2945	0
164	20240315	175000	395811775	2945	2945	2945	2945	0
165	20240315	174900	395811775	2945	2945	2945	2945	0
166	20240315	174800	395811775	2945	2945	2945	2945	0
167	20240315	174700	395811775	2945	2945	2945	2945	0
168	20240315	174600	395811775	2945	2945	2945	2945	0
169	20240315	174500	395811775	2945	2945	2945	2945	0
170	20240315	174400	395811775	2945	2945	2945	2945	0
171	20240315	174300	395811775	2945	2945	2945	2945	0
172	20240315	174200	395811775	2945	2945	2945	2945	0
173	20240315	174100	395811775	2945	2945	2945	2945	0
174	20240315	174000	395811775	2945	2945	2945	2945	0
175	20240315	173900	395811775	2945	2945	2945	2945	0
176	20240315	173800	395811775	2945	2945	2945	2945	0
177	20240315	173700	395811775	2945	2945	2945	2945	0
178	20240315	173600	395811775	2945	2945	2945	2945	0
179	20240315	173500	395811775	2945	2945	2945	2945	0
180	20240315	173400	395811775	2945	2945	2945	2945	0
181	20240315	173300	395811775	2945	2945	2945	2945	0
182	20240315	173200	395811775	2945	2945	2945	2945	2126
183	20240315	173100	395811775	2945	2945	2945	2945	0
184	20240315	173000	395811775	2945	2945	2945	2945	0
185	20240315	172900	395811775	2945	2945	2945	2945	0
186	20240315	172800	395811775	2945	2945	2945	2945	0
187	20240315	172700	395811775	2945	2945	2945	2945	0
188	20240315	172600	395811775	2945	2945	2945	2945	0
189	20240315	172500	395811775	2945	2945	2945	2945	0
190	20240315	172400	395811775	2945	2945	2945	2945	0
191	20240315	172300	395811775	2945	2945	2945	2945	0
192	20240315	172200	395811775	2945	2945	2945	2945	0
193	20240315	172100	395811775	2945	2945	2945	2945	0
194	20240315	172000	395811775	2945	2945	2945	2945	0
195	20240315	171900	395811775	2945	2945	2945	2945	0
196	20240315	171800	395811775	2945	2945	2945	2945	0
197	20240315	171700	395811775	2945	2945	2945	2945	0
198	20240315	171600	395811775	2945	2945	2945	2945	0
199	20240315	171500	395811775	2945	2945	2945	2945	0
200	20240315	171400	395811775	2945	2945	2945	2945	0
201	20240315	171300	395811775	2945	2945	2945	2945	0
202	20240315	171200	395811775	2945	2945	2945	2945	0
203	20240315	171100	395811775	2945	2945	2945	2945	0
204	20240315	171000	395811775	2945	2945	2945	2945	0
205	20240315	170900	395811775	2945	2945	2945	2945	0
206	20240315	170800	395811775	2945	2945	2945	2945	0
207	20240315	170700	395811775	2945	2945	2945	2945	0
208	20240315	170600	395811775	2945	2945	2945	2945	0
209	20240315	170500	395811775	2945	2945	2945	2945	0
210	20240315	170400	395811775	2945	2945	2945	2945	0
211	20240315	170300	395811775	2945	2945	2945	2945	0
212	20240315	170200	395811775	2945	2945	2945	2945	2126
213	20240315	170100	395811775	2945	2945	2945	2945	0
214	20240315	170000	395811775	2945	2945	2945	2945	0
215	20240315	165900	395811775	2945	2945	2945	2945	0
216	20240315	165800	395811775	2945	2945	2945	2945	0
217	20240315	165700	395811775	2945	2945	2945	2945	0
218	20240315	165600	395811775	2945	2945	2945	2945	0
219	20240315	165500	395811775	2945	2945	2945	2945	0
220	20240315	165400	395811775	2945	2945	2945	2945	0
221	20240315	165300	395811775	2945	2945	2945	2945	0
222	20240315	165200	395811775	2945	2945	2945	2945	0
223	20240315	165100	395811775	2945	2945	2945	2945	0
224	20240315	165000	395811775	2945	2945	2945	2945	0
225	20240315	164900	395811775	2945	2945	2945	2945	0
226	20240315	164800	395811775	2945	2945	2945	2945	0
227	20240315	164700	395811775	2945	2945	2945	2945	0
228	20240315	164600	395811775	2945	2945	2945	2945	0
229	20240315	164500	395811775	2945	2945	2945	2945	0
230	20240315	164400	395811775	2945	2945	2945	2945	0
231	20240315	164300	395811775	2945	2945	2945	2945	0
232	20240315	164200	395811775	2945	2945	2945	2945	0
233	20240315	164100	395811775	2945	2945	2945	2945	0
234	20240315	164000	395811775	2945	2945	2945	2945	0
235	20240315	163900	395811775	2945	2945	2945	2945	0
236	20240315	163800	395811775	2945	2945	2945	2945	0
237	20240315	163700	395811775	2945	2945	2945	2945	0
238	20240315	163600	395811775	2945	2945	2945	2945	0
239	20240315	163500	395811775	2945	2945	2945	2945	0
240	20240315	163400	395811775	2945	2945	2945	2945	0
241	20240315	163300	395811775	2945	2945	2945	2945	0
242	20240315	163200	395811775	2945	2945	2945	2945	2126
243	20240315	163100	395811775	2945	2945	2945	2945	0
244	20240315	163000	395811775	2945	2945	2945	2945	0
245	20240315	162900	395811775	2945	2945	2945	2945	0
246	20240315	162800	395811775	2945	2945	2945	2945	0
247	20240315	162700	395811775	2945	2945	2945	2945	0
248	20240315	162600	395811775	2945	2945	2945	2945	0
249	20240315	162500	395811775	2945	2945	2945	2945	0
250	20240315	162400	395811775	2945	2945	2945	2945	0
251	20240315	162300	395811775	2945	2945	2945	2945	0
252	20240315	162200	395811775	2945	2945	2945	2945	0
253	20240315	162100	395811775	2945	2945	2945	2945	0
254	20240315	162000	395811775	2945	2945	2945	2945	0
255	20240315	161900	395811775	2945	2945	2945	2945	0
256	20240315	161800	395811775	2945	2945	2945	2945	0
257	20240315	161700	395811775	2945	2945	2945	2945	0
258	20240315	161600	395811775	2945	2945	2945	2945	0
259	20240315	161500	395811775	2945	2945	2945	2945	0
260	20240315	161400	395811775	2945	2945	2945	2945	0
261	20240315	161300	395811775	2945	2945	2945	2945	0
262	20240315	161200	395811775	2945	2945	2945	2945	0
263	20240315	161100	395811775	2945	2945	2945	2945	0
264	20240315	161000	395811775	2945	2945	2945	2945	0
265	20240315	160900	395811775	2945	2945	2945	2945	0
266	20240315	160800	395811775	2945	2945	2945	2945	0
267	20240315	160700	395811775	2945	2945	2945	2945	0
268	20240315	160600	395811775	2945	2945	2945	2945	0
269	20240315	160500	395811775	2945	2945	2945	2945	0
270	20240315	160400	395811775	2945	2945	2945	2945	0
271	20240315	160300	395811775	2945	2945	2945	2945	0
272	20240315	160200	395811775	2945	2945	2945	2945	2126
273	20240315	160100	395811775	2945	2945	2945	2945	0
274	20240315	160000	395811775	2945	2945	2945	2945	0
275	20240315	155900	395811775	2945	2945	2945	2945	0
276	20240315	155800	395811775	2945	2945	2945	2945	0
277	20240315	155700	395811775	2945	2945	2945	2945	0
278	20240315	155600	395811775	2945	2945	2945	2945	0
279	20240315	155500	395811775	2945	2945	2945	2945	0
280	20240315	155400	395811775	2945	2945	2945	2945	0
281	20240315	155300	395811775	2945	2945	2945	2945	0
282	20240315	155200	395811775	2945	2945	2945	2945	0
283	20240315	155100	395811775	2945	2945	2945	2945	0
284	20240315	155000	395811775	2945	2945	2945	2945	0
285	20240315	154900	395811775	2945	2945	2945	2945	0
286	20240315	154800	395811775	2945	2945	2945	2945	0
287	20240315	154700	395811775	2945	2945	2945	2945	0
288	20240315	154600	395811775	2945	2945	2945	2945	0
289	20240315	154500	395811775	2945	2945	2945	2945	0
290	20240315	154400	395811775	2945	2945	2945	2945	0
291	20240315	154300	395811775	2945	2945	2945	2945	0
292	20240315	154200	395811775	2945	2945	2945	2945	0
293	20240315	154100	395811775	2945	2945	2945	2945	0
294	20240315	154000	395811775	2945	2945	2945	2945	0
295	20240315	153900	395811775	2945	2945	2945	2945	0
296	20240315	153800	395811775	2945	2945	2945	2945	0
297	20240315	153700	395811775	2945	2945	2945	2945	0
298	20240315	153600	395811775	2945	2945	2945	2945	0
299	20240315	153500	395811775	2945	2945	2945	2945	0
300	20240315	153400	395811775	2945	2945	2945	2945	0
301	20240315	153300	395811775	2945	2945	2945	2945	0
302	20240315	153200	395811775	2945	2945	2945	2945	2126
303	20240315	153100	395811775	2945	2945	2945	2945	0
304	20240315	153000	395811775	2945	2945	2945	2945	2126
305	20240315	152900	389550705	2965	2965	2965	2965	0
306	20240315	152800	389550705	2965	2965	2965	2965	0
307	20240315	152700	389550705	2965	2965	2965	2965	0
308	20240315	152600	389550705	2965	2965	2965	2965	0
309	20240315	152500	389550705	2965	2965	2965	2965	0
310	20240315	152400	389550705	2965	2965	2965	2965	0
311	20240315	152300	389550705	2965	2965	2965	2965	0
312	20240315	152200	389550705	2965	2965	2965	2965	0
313	20240315	152100	389550705	2965	2965	2965	2965	0
314	20240315	152000	389550705	2965	2965	2965	2965	0
315	20240315	151900	389550705	2965	2945	2965	2945	612
316	20240315	151800	387745710	2950	2950	2955	2950	324
317	20240315	151700	386789905	2955	2955	2955	2950	774
318	20240315	151600	384503750	2955	2955	2955	2955	304
319	20240315	151500	383605430	2955	2955	2955	2955	200
320	20240315	151400	383014430	2965	2965	2965	2965	1
321	20240315	151300	383011465	2955	2955	2955	2955	1285
322	20240315	151200	379214290	2955	2955	2955	2955	39
323	20240315	151100	379099045	2955	2955	2955	2955	501
324	20240315	151000	377618590	2955	2955	2955	2955	0
325	20240315	150900	377618590	2955	2945	2955	2945	213
326	20240315	150800	376991285	2950	2950	2950	2950	0
327	20240315	150700	376991285	2950	2950	2950	2950	167
328	20240315	150600	376498635	2950	2950	2950	2950	0
329	20240315	150500	376498635	2950	2950	2950	2950	0
330	20240315	150400	376498635	2950	2950	2950	2950	0
331	20240315	150300	376498635	2950	2950	2950	2950	740
332	20240315	150200	374315635	2950	2950	2950	2950	0
333	20240315	150100	374315635	2950	2950	2950	2950	20
334	20240315	150000	374256635	2950	2945	2950	2945	89
335	20240315	145900	373994340	2950	2950	2950	2950	1
336	20240315	145800	373991390	2945	2950	2950	2945	25
337	20240315	145700	373917665	2950	2945	2950	2945	314
338	20240315	145600	372992925	2950	2945	2950	2945	36
339	20240315	145500	372886900	2950	2945	2950	2945	81
340	20240315	145400	372648350	2950	2950	2950	2950	68
341	20240315	145300	372447750	2950	2935	2950	2935	1148
342	20240315	145200	369077435	2945	2945	2945	2945	10
343	20240315	145100	369047985	2945	2945	2945	2945	1420
344	20240315	145000	364866085	2945	2945	2945	2945	0
345	20240315	144900	364866085	2945	2940	2945	2940	1000
346	20240315	144800	361922480	2940	2940	2940	2940	361
347	20240315	144700	360861140	2940	2935	2940	2935	164
348	20240315	144600	360379275	2940	2940	2940	2940	0
349	20240315	144500	360379275	2940	2940	2940	2940	0
350	20240315	144400	360379275	2940	2940	2940	2940	9
351	20240315	144300	360352815	2940	2940	2940	2940	0
352	20240315	144200	360352815	2940	2940	2940	2940	0
353	20240315	144100	360352815	2940	2945	2945	2940	3
354	20240315	144000	360343990	2945	2945	2945	2945	0
355	20240315	143900	360343990	2945	2945	2945	2945	0
356	20240315	143800	360343990	2945	2945	2945	2940	12
357	20240315	143700	360308670	2940	2945	2945	2940	11
358	20240315	143600	360276325	2940	2940	2940	2940	200
359	20240315	143500	359688325	2945	2940	2945	2940	586
360	20240315	143400	357965480	2940	2940	2940	2940	346
361	20240315	143300	356948240	2940	2940	2940	2940	0
362	20240315	143200	356948240	2940	2940	2940	2940	0
363	20240315	143100	356948240	2940	2940	2940	2940	10
364	20240315	143000	356918840	2940	2940	2940	2940	200
365	20240315	142900	356330840	2940	2940	2940	2940	6
366	20240315	142800	356313200	2935	2935	2935	2935	0
367	20240315	142700	356313200	2935	2935	2935	2935	0
368	20240315	142600	356313200	2935	2935	2935	2935	75
369	20240315	142500	356093075	2935	2935	2935	2935	5
370	20240315	142400	356078400	2935	2930	2935	2930	1678
371	20240315	142300	351161855	2930	2930	2930	2930	0
372	20240315	142200	351161855	2930	2935	2935	2930	225
373	20240315	142100	350502480	2935	2935	2935	2935	58
374	20240315	142000	350332250	2935	2935	2935	2935	200
375	20240315	141900	349745250	2935	2935	2935	2935	0
376	20240315	141800	349745250	2935	2935	2935	2935	200
377	20240315	141700	349158250	2940	2940	2940	2940	0
378	20240315	141600	349158250	2940	2940	2940	2940	0
379	20240315	141500	349158250	2940	2940	2940	2940	1
380	20240315	141400	349155310	2935	2935	2935	2935	38
381	20240315	141300	349043780	2935	2935	2935	2935	168
382	20240315	141200	348550700	2940	2940	2940	2940	250
383	20240315	141100	347815700	2940	2935	2940	2935	39
384	20240315	141000	347701230	2930	2930	2930	2930	0
385	20240315	140900	347701230	2930	2940	2940	2930	505
386	20240315	140800	346220040	2935	2935	2935	2935	338
387	20240315	140700	345228010	2940	2935	2940	2935	350
388	20240315	140600	344199200	2935	2935	2940	2935	4566
389	20240315	140500	330797985	2935	2935	2935	2935	0
390	20240315	140400	330797985	2935	2935	2935	2935	300
391	20240315	140300	329917485	2940	2940	2940	2940	0
392	20240315	140200	329917485	2940	2940	2940	2940	0
393	20240315	140100	329917485	2940	2940	2940	2940	0
394	20240315	140000	329917485	2940	2940	2940	2940	0
395	20240315	135900	329917485	2940	2940	2940	2940	4
396	20240315	135800	329905725	2940	2940	2940	2940	0
397	20240315	135700	329905725	2940	2940	2940	2940	0
398	20240315	135600	329905725	2940	2940	2940	2940	0
399	20240315	135500	329905725	2940	2940	2940	2940	1000
400	20240315	135400	326965725	2940	2940	2940	2940	1
401	20240315	135300	326962785	2940	2940	2940	2940	3
402	20240315	135200	326953965	2935	2935	2935	2935	0
403	20240315	135100	326953965	2935	2940	2940	2935	99
404	20240315	135000	326663360	2935	2935	2935	2935	0
405	20240315	134900	326663360	2935	2940	2940	2935	13253
406	20240315	134800	287745515	2945	2945	2945	2945	0
407	20240315	134700	287745515	2945	2945	2945	2945	0
408	20240315	134600	287745515	2945	2945	2945	2945	0
409	20240315	134500	287745515	2945	2945	2945	2945	0
410	20240315	134400	287745515	2945	2945	2945	2945	0
411	20240315	134300	287745515	2945	2945	2950	2945	13
412	20240315	134200	287707220	2945	2940	2945	2940	101
413	20240315	134100	287410275	2940	2940	2940	2940	0
414	20240315	134000	287410275	2940	2940	2940	2940	100
415	20240315	133900	287116275	2950	2950	2950	2950	0
416	20240315	133800	287116275	2950	2945	2950	2945	2
417	20240315	133700	287110380	2950	2950	2950	2950	33
418	20240315	133600	287013030	2955	2955	2955	2955	47
419	20240315	133500	286874145	2935	2935	2935	2935	0
420	20240315	133400	286874145	2935	2935	2935	2935	0
421	20240315	133300	286874145	2935	2940	2940	2935	30
422	20240315	133200	286786045	2940	2940	2940	2940	20
423	20240315	133100	286727245	2940	2940	2940	2940	10
424	20240315	133000	286697845	2935	2945	2945	2935	739
425	20240315	132900	284528645	2945	2945	2945	2945	0
426	20240315	132800	284528645	2945	2945	2945	2945	0
427	20240315	132700	284528645	2945	2945	2945	2945	1
428	20240315	132600	284525700	2945	2945	2945	2940	11
429	20240315	132500	284493325	2940	2950	2950	2940	88
430	20240315	132400	284234095	2950	2945	2950	2945	604
431	20240315	132300	282452315	2945	2945	2945	2945	36
432	20240315	132200	282346295	2945	2945	2945	2945	183
433	20240315	132100	281807360	2945	2945	2945	2945	11
434	20240315	132000	281774965	2945	2945	2945	2945	180
435	20240315	131900	281244865	2945	2945	2945	2945	79
436	20240315	131800	281012210	2945	2945	2945	2945	3
437	20240315	131700	281003375	2945	2945	2945	2945	1
438	20240315	131600	281000430	2940	2940	2940	2940	0
439	20240315	131500	281000430	2940	2940	2940	2940	0
440	20240315	131400	281000430	2940	2940	2940	2940	41
441	20240315	131300	280879890	2945	2945	2945	2945	0
442	20240315	131200	280879890	2945	2945	2945	2945	10
443	20240315	131100	280850440	2945	2940	2945	2940	205
444	20240315	131000	280247715	2940	2940	2940	2940	0
445	20240315	130900	280247715	2940	2940	2940	2940	144
446	20240315	130800	279824355	2935	2935	2935	2935	5
447	20240315	130700	279809680	2940	2940	2940	2940	356
448	20240315	130600	278763040	2940	2940	2940	2940	240
449	20240315	130500	278057440	2945	2945	2945	2945	25
450	20240315	130400	277983815	2945	2945	2945	2945	0
451	20240315	130300	277983815	2945	2940	2945	2940	343
452	20240315	130200	276975390	2940	2940	2940	2940	5058
453	20240315	130100	262104870	2945	2945	2945	2945	0
454	20240315	130000	262104870	2945	2945	2945	2945	1
455	20240315	125900	262101925	2945	2945	2945	2945	0
456	20240315	125800	262101925	2945	2950	2950	2945	254
457	20240315	125700	261353875	2955	2955	2955	2955	0
458	20240315	125600	261353875	2955	2955	2955	2955	167
459	20240315	125500	260860390	2945	2945	2945	2945	3
460	20240315	125400	260851555	2955	2955	2955	2955	6
461	20240315	125300	260833825	2955	2955	2955	2955	0
462	20240315	125200	260833825	2955	2955	2955	2955	0
463	20240315	125100	260833825	2955	2955	2955	2955	50
464	20240315	125000	260686075	2955	2955	2955	2955	0
465	20240315	124900	260686075	2955	2955	2955	2955	0
466	20240315	124800	260686075	2955	2955	2955	2955	0
467	20240315	124700	260686075	2955	2955	2955	2955	0
468	20240315	124600	260686075	2955	2955	2955	2955	0
469	20240315	124500	260686075	2955	2950	2955	2950	1480
470	20240315	124400	256312885	2955	2955	2955	2955	0
471	20240315	124300	256312885	2955	2945	2955	2945	8
472	20240315	124200	256289255	2940	2940	2940	2940	0
473	20240315	124100	256289255	2940	2940	2940	2940	0
474	20240315	124000	256289255	2940	2940	2940	2940	1
475	20240315	123900	256286315	2945	2945	2945	2945	1066
476	20240315	123800	253146945	2955	2955	2955	2955	0
477	20240315	123700	253146945	2955	2950	2955	2950	5
478	20240315	123600	253132175	2955	2955	2955	2955	0
479	20240315	123500	253132175	2955	2955	2955	2955	1
480	20240315	123400	253129220	2945	2955	2955	2945	517
481	20240315	123300	251606495	2955	2955	2955	2955	5
482	20240315	123200	251591720	2955	2955	2955	2955	0
483	20240315	123100	251591720	2955	2955	2955	2955	0
484	20240315	123000	251591720	2955	2955	2955	2955	0
485	20240315	122900	251591720	2955	2955	2955	2955	0
486	20240315	122800	251591720	2955	2955	2955	2955	0
487	20240315	122700	251591720	2955	2955	2955	2955	0
488	20240315	122600	251591720	2955	2955	2955	2955	0
489	20240315	122500	251591720	2955	2955	2955	2955	5
490	20240315	122400	251576945	2955	2955	2955	2955	0
491	20240315	122300	251576945	2955	2955	2955	2955	92
492	20240315	122200	251305085	2955	2955	2955	2955	0
493	20240315	122100	251305085	2955	2955	2955	2955	1
494	20240315	122000	251302130	2955	2955	2955	2955	0
495	20240315	121900	251302130	2955	2955	2955	2955	0
496	20240315	121800	251302130	2955	2955	2955	2955	0
497	20240315	121700	251302130	2955	2940	2955	2940	2
498	20240315	121600	251296235	2955	2955	2955	2955	1
499	20240315	121500	251293280	2955	2950	2955	2950	16
500	20240315	121400	251246075	2950	2950	2950	2950	457
501	20240315	121300	249897925	2950	2950	2950	2950	203
502	20240315	121200	249299075	2950	2950	2950	2950	675
503	20240315	121100	247307825	2950	2950	2950	2950	5
504	20240315	121000	247293075	2950	2945	2950	2945	2
505	20240315	120900	247287180	2950	2950	2950	2950	322
506	20240315	120800	246337280	2950	2950	2950	2950	87
507	20240315	120700	246080630	2950	2950	2950	2950	0
508	20240315	120600	246080630	2950	2950	2950	2950	0
509	20240315	120500	246080630	2950	2950	2950	2950	25
510	20240315	120400	246006880	2950	2950	2950	2950	0
511	20240315	120300	246006880	2950	2950	2950	2950	0
512	20240315	120200	246006880	2950	2950	2950	2950	100
513	20240315	120100	245711880	2950	2950	2950	2950	0
514	20240315	120000	245711880	2950	2950	2950	2950	0
515	20240315	115900	245711880	2950	2950	2950	2950	0
516	20240315	115800	245711880	2950	2945	2950	2940	176
517	20240315	115700	245194185	2950	2950	2950	2950	0
518	20240315	115600	245194185	2950	2950	2950	2950	0
519	20240315	115500	245194185	2950	2950	2950	2950	20
520	20240315	115400	245135185	2945	2945	2945	2945	3
521	20240315	115300	245126350	2940	2940	2940	2940	0
522	20240315	115200	245126350	2940	2940	2940	2940	966
523	20240315	115100	242286310	2945	2945	2945	2945	0
524	20240315	115000	242286310	2945	2945	2945	2945	1
525	20240315	114900	242283365	2940	2940	2940	2940	169
526	20240315	114800	241786505	2945	2945	2945	2945	0
527	20240315	114700	241786505	2945	2945	2945	2945	0
528	20240315	114600	241786505	2945	2945	2945	2945	0
529	20240315	114500	241786505	2945	2945	2945	2945	2
530	20240315	114400	241780615	2940	2940	2940	2940	10
531	20240315	114300	241751215	2940	2945	2945	2940	8
532	20240315	114200	241727690	2940	2940	2940	2940	1
533	20240315	114100	241724750	2940	2950	2950	2940	197
534	20240315	114000	241144570	2950	2950	2950	2950	0
535	20240315	113900	241144570	2950	2950	2950	2950	0
536	20240315	113800	241144570	2950	2950	2950	2950	6
537	20240315	113700	241126870	2950	2950	2950	2950	0
538	20240315	113600	241126870	2950	2950	2950	2950	1
539	20240315	113500	241123920	2945	2945	2945	2945	20
540	20240315	113400	241065020	2940	2940	2940	2940	0
541	20240315	113300	241065020	2940	2945	2945	2940	1400
542	20240315	113200	236944520	2945	2945	2945	2945	0
543	20240315	113100	236944520	2945	2945	2945	2945	0
544	20240315	113000	236944520	2945	2945	2945	2945	16
545	20240315	112900	236897400	2945	2945	2945	2945	5
546	20240315	112800	236882675	2945	2945	2945	2945	1
547	20240315	112700	236879730	2940	2940	2940	2940	0
548	20240315	112600	236879730	2940	2940	2940	2940	513
549	20240315	112500	235371510	2945	2945	2945	2945	0
550	20240315	112400	235371510	2945	2945	2945	2945	0
551	20240315	112300	235371510	2945	2945	2945	2945	0
552	20240315	112200	235371510	2945	2945	2945	2945	0
553	20240315	112100	235371510	2945	2945	2945	2945	0
554	20240315	112000	235371510	2945	2945	2945	2945	0
555	20240315	111900	235371510	2945	2945	2945	2945	0
556	20240315	111800	235371510	2945	2945	2945	2945	0
557	20240315	111700	235371510	2945	2945	2945	2945	5
558	20240315	111600	235356785	2940	2940	2940	2940	85
559	20240315	111500	235106885	2950	2950	2950	2950	0
560	20240315	111400	235106885	2950	2950	2950	2950	16
561	20240315	111300	235059685	2940	2940	2940	2940	1043
562	20240315	111200	231993265	2940	2940	2940	2940	440
563	20240315	111100	230699665	2940	2940	2940	2940	20
564	20240315	111000	230640865	2950	2935	2950	2935	13
565	20240315	110900	230602695	2935	2935	2935	2935	0
566	20240315	110800	230602695	2935	2935	2935	2935	0
567	20240315	110700	230602695	2935	2940	2940	2935	394
568	20240315	110600	229446205	2950	2945	2950	2945	200
569	20240315	110500	228856245	2935	2940	2940	2935	1200
570	20240315	110400	225333620	2950	2950	2950	2950	0
571	20240315	110300	225333620	2950	2935	2950	2935	1653
572	20240315	110200	220482050	2935	2945	2945	2935	4410
573	20240315	110100	207517065	2960	2960	2960	2955	578
574	20240315	110000	205806245	2960	2960	2960	2960	0
575	20240315	105900	205806245	2960	2960	2960	2960	2
576	20240315	105800	205800325	2940	2950	2950	2940	551
577	20240315	105700	204178420	2955	2955	2955	2955	74
578	20240315	105600	203959750	2960	2960	2960	2960	0
579	20240315	105500	203959750	2960	2960	2960	2960	0
580	20240315	105400	203959750	2960	2960	2960	2960	1
581	20240315	105300	203956790	2940	2940	2940	2940	0
582	20240315	105200	203956790	2940	2940	2940	2940	0
583	20240315	105100	203956790	2940	2945	2945	2940	4805
584	20240315	105000	189824475	2945	2945	2945	2945	0
585	20240315	104900	189824475	2945	2945	2945	2945	0
586	20240315	104800	189824475	2945	2945	2945	2945	0
587	20240315	104700	189824475	2945	2945	2945	2945	0
588	20240315	104600	189824475	2945	2945	2945	2945	1400
589	20240315	104500	185701475	2945	2945	2945	2945	0
590	20240315	104400	185701475	2945	2945	2945	2945	1000
591	20240315	104300	182756475	2945	2950	2950	2945	101
592	20240315	104200	182459025	2945	2945	2945	2945	5
593	20240315	104100	182444300	2950	2945	2950	2945	311
594	20240315	104000	181527305	2950	2950	2950	2950	0
595	20240315	103900	181527305	2950	2950	2950	2950	10
596	20240315	103800	181497805	2950	2950	2950	2950	2
597	20240315	103700	181491905	2950	2950	2950	2950	0
598	20240315	103600	181491905	2950	2950	2950	2950	55
599	20240315	103500	181329655	2950	2955	2955	2950	732
600	20240315	103400	179170250	2960	2960	2960	2960	0
601	20240315	103300	179170250	2960	2960	2960	2960	1
602	20240315	103200	179167290	2945	2945	2945	2945	0
603	20240315	103100	179167290	2945	2955	2955	2945	681
604	20240315	103000	177160880	2950	2950	2950	2950	0
605	20240315	102900	177160880	2950	2950	2950	2950	300
606	20240315	102800	176275880	2950	2955	2955	2950	636
607	20240315	102700	174399565	2950	2950	2950	2950	0
608	20240315	102600	174399565	2950	2950	2950	2950	0
609	20240315	102500	174399565	2950	2950	2950	2950	0
610	20240315	102400	174399565	2950	2955	2955	2950	2560
611	20240315	102300	166845640	2965	2965	2965	2965	0
612	20240315	102200	166845640	2965	2965	2965	2965	0
613	20240315	102100	166845640	2965	2965	2965	2965	0
614	20240315	102000	166845640	2965	2955	2965	2950	284
615	20240315	101900	166004770	2955	2955	2955	2955	2430
616	20240315	101800	158824120	2955	2955	2955	2955	0
617	20240315	101700	158824120	2955	2955	2955	2955	0
618	20240315	101600	158824120	2955	2960	2960	2955	448
619	20240315	101500	157498290	2960	2960	2960	2960	100
620	20240315	101400	157202290	2960	2960	2960	2960	5
621	20240315	101300	157187490	2960	2965	2965	2960	9
622	20240315	101200	157160830	2970	2970	2970	2970	0
623	20240315	101100	157160830	2970	2970	2970	2965	151
624	20240315	101000	156712430	2970	2960	2970	2960	13
625	20240315	100900	156673940	2960	2960	2960	2960	346
626	20240315	100800	155649780	2960	2960	2960	2960	51
627	20240315	100700	155498820	2955	2955	2955	2955	11
628	20240315	100600	155466315	2950	2955	2960	2950	3544
629	20240315	100500	144992735	2955	2950	2955	2950	4423
630	20240315	100400	131944875	2950	2950	2950	2950	2
631	20240315	100300	131938975	2950	2950	2950	2950	0
632	20240315	100200	131938975	2950	2945	2950	2945	18
633	20240315	100100	131885880	2950	2940	2950	2935	306
634	20240315	100000	130987155	2935	2935	2935	2935	0
635	20240315	095900	130987155	2935	2940	2940	2935	2000
636	20240315	095800	125111435	2940	2950	2950	2940	139
637	20240315	095700	124701775	2950	2950	2950	2950	106
638	20240315	095600	124389075	2950	2950	2950	2950	3
639	20240315	095500	124380225	2950	2950	2950	2940	25
640	20240315	095400	124306675	2940	2945	2945	2940	30
641	20240315	095300	124218470	2940	2940	2940	2940	0
642	20240315	095200	124218470	2940	2945	2945	2940	1811
643	20240315	095100	118894125	2950	2940	2950	2940	23
644	20240315	095000	118826495	2945	2945	2945	2945	581
645	20240315	094900	117115450	2945	2945	2945	2945	28
646	20240315	094800	117032990	2945	2950	2950	2945	561
647	20240315	094700	115380795	2955	2955	2955	2955	0
648	20240315	094600	115380795	2955	2955	2955	2950	322
649	20240315	094500	114430785	2955	2955	2955	2950	71
650	20240315	094400	114221325	2945	2945	2945	2945	842
651	20240315	094300	111741635	2945	2950	2950	2945	219
652	20240315	094200	111095600	2955	2955	2955	2955	2
653	20240315	094100	111089690	2955	2955	2955	2955	6
654	20240315	094000	111071960	2955	2955	2955	2955	15
655	20240315	093900	111027635	2955	2955	2955	2955	1
656	20240315	093800	111024680	2950	2945	2950	2945	460
657	20240315	093700	109669850	2945	2945	2945	2945	4
658	20240315	093600	109658070	2940	2940	2940	2940	300
659	20240315	093500	108776070	2940	2940	2940	2940	1
660	20240315	093400	108773130	2935	2935	2935	2935	1
661	20240315	093300	108770195	2945	2930	2945	2930	211
662	20240315	093200	108151950	2935	2935	2935	2930	2006
663	20240315	093100	102272525	2935	2935	2935	2935	3853
664	20240315	093000	90963970	2935	2940	2940	2935	299
665	20240315	092900	90085660	2935	2940	2940	2935	1078
666	20240315	092800	86916855	2940	2950	2950	2940	277
667	20240315	092700	86102275	2935	2950	2950	2935	1228
668	20240315	092600	82489040	2940	2940	2940	2940	668
669	20240315	092500	80525120	2940	2945	2945	2940	144
670	20240315	092400	80101155	2960	2960	2960	2960	10
671	20240315	092300	80071555	2945	2950	2950	2945	40
672	20240315	092200	79953730	2945	2940	2945	2940	249
673	20240315	092100	79221400	2940	2935	2940	2935	786
674	20240315	092000	76913575	2935	2935	2940	2935	622
675	20240315	091900	75086675	2935	2945	2945	2935	4516
676	20240315	091800	61823740	2945	2945	2950	2945	2438
677	20240315	091700	54643820	2950	2950	2950	2950	5
678	20240315	091600	54629070	2945	2955	2955	2945	4766
679	20240315	091500	40572775	2955	2955	2955	2950	1010
680	20240315	091400	37589975	2955	2955	2955	2950	845
681	20240315	091300	35094500	2955	2960	2960	2955	192
682	20240315	091200	34527135	2960	2955	2960	2955	1143
683	20240315	091100	31149355	2955	2970	2970	2955	2953
684	20240315	091000	22411770	2965	2975	2975	2965	512
685	20240315	090900	20890570	2975	2965	2975	2965	127
686	20240315	090800	20513765	2965	2965	2965	2960	209
687	20240315	090700	19895075	2960	2960	2960	2960	125
688	20240315	090600	19525075	2960	2960	2960	2960	42
689	20240315	090500	19400755	2975	2960	2975	2960	146
690	20240315	090400	18966570	2970	2975	2975	2970	400
691	20240315	090300	17777820	2975	2970	2975	2970	1050
692	20240315	090200	14658070	2975	2950	2975	2950	52
693	20240315	090100	14504645	2950	2975	2975	2950	2944
694	20240315	090000	5794180	2980	3000	3000	2980	1543