KissMeData/226400/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	202800	610371735	4980	4980	4980	4980	1260
3	20240315	202700	610371735	4980	4980	4980	4980	0
4	20240315	202600	610371735	4980	4980	4980	4980	0
5	20240315	202500	610371735	4980	4980	4980	4980	0
6	20240315	202400	610371735	4980	4980	4980	4980	0
7	20240315	202300	610371735	4980	4980	4980	4980	0
8	20240315	202200	610371735	4980	4980	4980	4980	0
9	20240315	202100	610371735	4980	4980	4980	4980	0
10	20240315	202000	610371735	4980	4980	4980	4980	0
11	20240315	201900	610371735	4980	4980	4980	4980	0
12	20240315	201800	610371735	4980	4980	4980	4980	0
13	20240315	201700	610371735	4980	4980	4980	4980	0
14	20240315	201600	610371735	4980	4980	4980	4980	0
15	20240315	201500	610371735	4980	4980	4980	4980	0
16	20240315	201400	610371735	4980	4980	4980	4980	0
17	20240315	201300	610371735	4980	4980	4980	4980	0
18	20240315	201200	610371735	4980	4980	4980	4980	0
19	20240315	201100	610371735	4980	4980	4980	4980	0
20	20240315	201000	610371735	4980	4980	4980	4980	0
21	20240315	200900	610371735	4980	4980	4980	4980	0
22	20240315	200800	610371735	4980	4980	4980	4980	0
23	20240315	200700	610371735	4980	4980	4980	4980	0
24	20240315	200600	610371735	4980	4980	4980	4980	0
25	20240315	200500	610371735	4980	4980	4980	4980	0
26	20240315	200400	610371735	4980	4980	4980	4980	0
27	20240315	200300	610371735	4980	4980	4980	4980	0
28	20240315	200200	610371735	4980	4980	4980	4980	0
29	20240315	200100	610371735	4980	4980	4980	4980	0
30	20240315	200000	610371735	4980	4980	4980	4980	0
31	20240315	195900	610371735	4980	4980	4980	4980	0
32	20240315	195800	610371735	4980	4980	4980	4980	1260
33	20240315	195700	610371735	4980	4980	4980	4980	0
34	20240315	195600	610371735	4980	4980	4980	4980	0
35	20240315	195500	610371735	4980	4980	4980	4980	0
36	20240315	195400	610371735	4980	4980	4980	4980	0
37	20240315	195300	610371735	4980	4980	4980	4980	0
38	20240315	195200	610371735	4980	4980	4980	4980	0
39	20240315	195100	610371735	4980	4980	4980	4980	0
40	20240315	195000	610371735	4980	4980	4980	4980	0
41	20240315	194900	610371735	4980	4980	4980	4980	0
42	20240315	194800	610371735	4980	4980	4980	4980	0
43	20240315	194700	610371735	4980	4980	4980	4980	0
44	20240315	194600	610371735	4980	4980	4980	4980	0
45	20240315	194500	610371735	4980	4980	4980	4980	0
46	20240315	194400	610371735	4980	4980	4980	4980	0
47	20240315	194300	610371735	4980	4980	4980	4980	0
48	20240315	194200	610371735	4980	4980	4980	4980	0
49	20240315	194100	610371735	4980	4980	4980	4980	0
50	20240315	194000	610371735	4980	4980	4980	4980	0
51	20240315	193900	610371735	4980	4980	4980	4980	0
52	20240315	193800	610371735	4980	4980	4980	4980	0
53	20240315	193700	610371735	4980	4980	4980	4980	0
54	20240315	193600	610371735	4980	4980	4980	4980	0
55	20240315	193500	610371735	4980	4980	4980	4980	0
56	20240315	193400	610371735	4980	4980	4980	4980	0
57	20240315	193300	610371735	4980	4980	4980	4980	0
58	20240315	193200	610371735	4980	4980	4980	4980	0
59	20240315	193100	610371735	4980	4980	4980	4980	0
60	20240315	193000	610371735	4980	4980	4980	4980	0
61	20240315	192900	610371735	4980	4980	4980	4980	0
62	20240315	192800	610371735	4980	4980	4980	4980	1260
63	20240315	192700	610371735	4980	4980	4980	4980	0
64	20240315	192600	610371735	4980	4980	4980	4980	0
65	20240315	192500	610371735	4980	4980	4980	4980	0
66	20240315	192400	610371735	4980	4980	4980	4980	0
67	20240315	192300	610371735	4980	4980	4980	4980	0
68	20240315	192200	610371735	4980	4980	4980	4980	0
69	20240315	192100	610371735	4980	4980	4980	4980	0
70	20240315	192000	610371735	4980	4980	4980	4980	0
71	20240315	191900	610371735	4980	4980	4980	4980	0
72	20240315	191800	610371735	4980	4980	4980	4980	0
73	20240315	191700	610371735	4980	4980	4980	4980	0
74	20240315	191600	610371735	4980	4980	4980	4980	0
75	20240315	191500	610371735	4980	4980	4980	4980	0
76	20240315	191400	610371735	4980	4980	4980	4980	0
77	20240315	191300	610371735	4980	4980	4980	4980	0
78	20240315	191200	610371735	4980	4980	4980	4980	0
79	20240315	191100	610371735	4980	4980	4980	4980	0
80	20240315	191000	610371735	4980	4980	4980	4980	0
81	20240315	190900	610371735	4980	4980	4980	4980	0
82	20240315	190800	610371735	4980	4980	4980	4980	0
83	20240315	190700	610371735	4980	4980	4980	4980	0
84	20240315	190600	610371735	4980	4980	4980	4980	0
85	20240315	190500	610371735	4980	4980	4980	4980	0
86	20240315	190400	610371735	4980	4980	4980	4980	0
87	20240315	190300	610371735	4980	4980	4980	4980	0
88	20240315	190200	610371735	4980	4980	4980	4980	0
89	20240315	190100	610371735	4980	4980	4980	4980	0
90	20240315	190000	610371735	4980	4980	4980	4980	0
91	20240315	185900	610371735	4980	4980	4980	4980	0
92	20240315	185800	610371735	4980	4980	4980	4980	1260
93	20240315	185700	610371735	4980	4980	4980	4980	0
94	20240315	185600	610371735	4980	4980	4980	4980	0
95	20240315	185500	610371735	4980	4980	4980	4980	0
96	20240315	185400	610371735	4980	4980	4980	4980	0
97	20240315	185300	610371735	4980	4980	4980	4980	0
98	20240315	185200	610371735	4980	4980	4980	4980	0
99	20240315	185100	610371735	4980	4980	4980	4980	0
100	20240315	185000	610371735	4980	4980	4980	4980	0
101	20240315	184900	610371735	4980	4980	4980	4980	0
102	20240315	184800	610371735	4980	4980	4980	4980	0
103	20240315	184700	610371735	4980	4980	4980	4980	0
104	20240315	184600	610371735	4980	4980	4980	4980	0
105	20240315	184500	610371735	4980	4980	4980	4980	0
106	20240315	184400	610371735	4980	4980	4980	4980	0
107	20240315	184300	610371735	4980	4980	4980	4980	0
108	20240315	184200	610371735	4980	4980	4980	4980	0
109	20240315	184100	610371735	4980	4980	4980	4980	0
110	20240315	184000	610371735	4980	4980	4980	4980	0
111	20240315	183900	610371735	4980	4980	4980	4980	0
112	20240315	183800	610371735	4980	4980	4980	4980	0
113	20240315	183700	610371735	4980	4980	4980	4980	0
114	20240315	183600	610371735	4980	4980	4980	4980	0
115	20240315	183500	610371735	4980	4980	4980	4980	0
116	20240315	183400	610371735	4980	4980	4980	4980	0
117	20240315	183300	610371735	4980	4980	4980	4980	0
118	20240315	183200	610371735	4980	4980	4980	4980	0
119	20240315	183100	610371735	4980	4980	4980	4980	0
120	20240315	183000	610371735	4980	4980	4980	4980	0
121	20240315	182900	610371735	4980	4980	4980	4980	0
122	20240315	182800	610371735	4980	4980	4980	4980	1260
123	20240315	182700	610371735	4980	4980	4980	4980	0
124	20240315	182600	610371735	4980	4980	4980	4980	0
125	20240315	182500	610371735	4980	4980	4980	4980	0
126	20240315	182400	610371735	4980	4980	4980	4980	0
127	20240315	182300	610371735	4980	4980	4980	4980	0
128	20240315	182200	610371735	4980	4980	4980	4980	0
129	20240315	182100	610371735	4980	4980	4980	4980	0
130	20240315	182000	610371735	4980	4980	4980	4980	0
131	20240315	181900	610371735	4980	4980	4980	4980	0
132	20240315	181800	610371735	4980	4980	4980	4980	0
133	20240315	181700	610371735	4980	4980	4980	4980	0
134	20240315	181600	610371735	4980	4980	4980	4980	0
135	20240315	181500	610371735	4980	4980	4980	4980	0
136	20240315	181400	610371735	4980	4980	4980	4980	0
137	20240315	181300	610371735	4980	4980	4980	4980	0
138	20240315	181200	610371735	4980	4980	4980	4980	0
139	20240315	181100	610371735	4980	4980	4980	4980	0
140	20240315	181000	610371735	4980	4980	4980	4980	0
141	20240315	180900	610371735	4980	4980	4980	4980	0
142	20240315	180800	610371735	4980	4980	4980	4980	0
143	20240315	180700	610371735	4980	4980	4980	4980	0
144	20240315	180600	610371735	4980	4980	4980	4980	0
145	20240315	180500	610371735	4980	4980	4980	4980	0
146	20240315	180400	610371735	4980	4980	4980	4980	0
147	20240315	180300	610371735	4980	4980	4980	4980	0
148	20240315	180200	610371735	4980	4980	4980	4980	0
149	20240315	180100	610371735	4980	4980	4980	4980	0
150	20240315	180000	610371735	4980	4980	4980	4980	0
151	20240315	175900	610371735	4980	4980	4980	4980	0
152	20240315	175800	610371735	4980	4980	4980	4980	1260
153	20240315	175700	610371735	4980	4980	4980	4980	0
154	20240315	175600	610371735	4980	4980	4980	4980	0
155	20240315	175500	610371735	4980	4980	4980	4980	0
156	20240315	175400	610371735	4980	4980	4980	4980	0
157	20240315	175300	610371735	4980	4980	4980	4980	0
158	20240315	175200	610371735	4980	4980	4980	4980	0
159	20240315	175100	610371735	4980	4980	4980	4980	0
160	20240315	175000	610371735	4980	4980	4980	4980	0
161	20240315	174900	610371735	4980	4980	4980	4980	0
162	20240315	174800	610371735	4980	4980	4980	4980	0
163	20240315	174700	610371735	4980	4980	4980	4980	0
164	20240315	174600	610371735	4980	4980	4980	4980	0
165	20240315	174500	610371735	4980	4980	4980	4980	0
166	20240315	174400	610371735	4980	4980	4980	4980	0
167	20240315	174300	610371735	4980	4980	4980	4980	0
168	20240315	174200	610371735	4980	4980	4980	4980	0
169	20240315	174100	610371735	4980	4980	4980	4980	0
170	20240315	174000	610371735	4980	4980	4980	4980	0
171	20240315	173900	610371735	4980	4980	4980	4980	0
172	20240315	173800	610371735	4980	4980	4980	4980	0
173	20240315	173700	610371735	4980	4980	4980	4980	0
174	20240315	173600	610371735	4980	4980	4980	4980	0
175	20240315	173500	610371735	4980	4980	4980	4980	0
176	20240315	173400	610371735	4980	4980	4980	4980	0
177	20240315	173300	610371735	4980	4980	4980	4980	0
178	20240315	173200	610371735	4980	4980	4980	4980	0
179	20240315	173100	610371735	4980	4980	4980	4980	0
180	20240315	173000	610371735	4980	4980	4980	4980	0
181	20240315	172900	610371735	4980	4980	4980	4980	0
182	20240315	172800	610371735	4980	4980	4980	4980	1260
183	20240315	172700	610371735	4980	4980	4980	4980	0
184	20240315	172600	610371735	4980	4980	4980	4980	0
185	20240315	172500	610371735	4980	4980	4980	4980	0
186	20240315	172400	610371735	4980	4980	4980	4980	0
187	20240315	172300	610371735	4980	4980	4980	4980	0
188	20240315	172200	610371735	4980	4980	4980	4980	0
189	20240315	172100	610371735	4980	4980	4980	4980	0
190	20240315	172000	610371735	4980	4980	4980	4980	0
191	20240315	171900	610371735	4980	4980	4980	4980	0
192	20240315	171800	610371735	4980	4980	4980	4980	0
193	20240315	171700	610371735	4980	4980	4980	4980	0
194	20240315	171600	610371735	4980	4980	4980	4980	0
195	20240315	171500	610371735	4980	4980	4980	4980	0
196	20240315	171400	610371735	4980	4980	4980	4980	0
197	20240315	171300	610371735	4980	4980	4980	4980	0
198	20240315	171200	610371735	4980	4980	4980	4980	0
199	20240315	171100	610371735	4980	4980	4980	4980	0
200	20240315	171000	610371735	4980	4980	4980	4980	0
201	20240315	170900	610371735	4980	4980	4980	4980	0
202	20240315	170800	610371735	4980	4980	4980	4980	0
203	20240315	170700	610371735	4980	4980	4980	4980	0
204	20240315	170600	610371735	4980	4980	4980	4980	0
205	20240315	170500	610371735	4980	4980	4980	4980	0
206	20240315	170400	610371735	4980	4980	4980	4980	0
207	20240315	170300	610371735	4980	4980	4980	4980	0
208	20240315	170200	610371735	4980	4980	4980	4980	0
209	20240315	170100	610371735	4980	4980	4980	4980	0
210	20240315	170000	610371735	4980	4980	4980	4980	0
211	20240315	165900	610371735	4980	4980	4980	4980	0
212	20240315	165800	610371735	4980	4980	4980	4980	1260
213	20240315	165700	610371735	4980	4980	4980	4980	0
214	20240315	165600	610371735	4980	4980	4980	4980	0
215	20240315	165500	610371735	4980	4980	4980	4980	0
216	20240315	165400	610371735	4980	4980	4980	4980	0
217	20240315	165300	610371735	4980	4980	4980	4980	0
218	20240315	165200	610371735	4980	4980	4980	4980	0
219	20240315	165100	610371735	4980	4980	4980	4980	0
220	20240315	165000	610371735	4980	4980	4980	4980	0
221	20240315	164900	610371735	4980	4980	4980	4980	0
222	20240315	164800	610371735	4980	4980	4980	4980	0
223	20240315	164700	610371735	4980	4980	4980	4980	0
224	20240315	164600	610371735	4980	4980	4980	4980	0
225	20240315	164500	610371735	4980	4980	4980	4980	0
226	20240315	164400	610371735	4980	4980	4980	4980	0
227	20240315	164300	610371735	4980	4980	4980	4980	0
228	20240315	164200	610371735	4980	4980	4980	4980	0
229	20240315	164100	610371735	4980	4980	4980	4980	0
230	20240315	164000	610371735	4980	4980	4980	4980	0
231	20240315	163900	610371735	4980	4980	4980	4980	0
232	20240315	163800	610371735	4980	4980	4980	4980	0
233	20240315	163700	610371735	4980	4980	4980	4980	0
234	20240315	163600	610371735	4980	4980	4980	4980	0
235	20240315	163500	610371735	4980	4980	4980	4980	0
236	20240315	163400	610371735	4980	4980	4980	4980	0
237	20240315	163300	610371735	4980	4980	4980	4980	0
238	20240315	163200	610371735	4980	4980	4980	4980	0
239	20240315	163100	610371735	4980	4980	4980	4980	0
240	20240315	163000	610371735	4980	4980	4980	4980	0
241	20240315	162900	610371735	4980	4980	4980	4980	0
242	20240315	162800	610371735	4980	4980	4980	4980	1260
243	20240315	162700	610371735	4980	4980	4980	4980	0
244	20240315	162600	610371735	4980	4980	4980	4980	0
245	20240315	162500	610371735	4980	4980	4980	4980	0
246	20240315	162400	610371735	4980	4980	4980	4980	0
247	20240315	162300	610371735	4980	4980	4980	4980	0
248	20240315	162200	610371735	4980	4980	4980	4980	0
249	20240315	162100	610371735	4980	4980	4980	4980	0
250	20240315	162000	610371735	4980	4980	4980	4980	0
251	20240315	161900	610371735	4980	4980	4980	4980	0
252	20240315	161800	610371735	4980	4980	4980	4980	0
253	20240315	161700	610371735	4980	4980	4980	4980	0
254	20240315	161600	610371735	4980	4980	4980	4980	0
255	20240315	161500	610371735	4980	4980	4980	4980	0
256	20240315	161400	610371735	4980	4980	4980	4980	0
257	20240315	161300	610371735	4980	4980	4980	4980	0
258	20240315	161200	610371735	4980	4980	4980	4980	0
259	20240315	161100	610371735	4980	4980	4980	4980	0
260	20240315	161000	610371735	4980	4980	4980	4980	0
261	20240315	160900	610371735	4980	4980	4980	4980	0
262	20240315	160800	610371735	4980	4980	4980	4980	0
263	20240315	160700	610371735	4980	4980	4980	4980	0
264	20240315	160600	610371735	4980	4980	4980	4980	0
265	20240315	160500	610371735	4980	4980	4980	4980	0
266	20240315	160400	610371735	4980	4980	4980	4980	0
267	20240315	160300	610371735	4980	4980	4980	4980	0
268	20240315	160200	610371735	4980	4980	4980	4980	0
269	20240315	160100	610371735	4980	4980	4980	4980	0
270	20240315	160000	610371735	4980	4980	4980	4980	0
271	20240315	155900	610371735	4980	4980	4980	4980	0
272	20240315	155800	610371735	4980	4980	4980	4980	1260
273	20240315	155700	610371735	4980	4980	4980	4980	0
274	20240315	155600	610371735	4980	4980	4980	4980	0
275	20240315	155500	610371735	4980	4980	4980	4980	0
276	20240315	155400	610371735	4980	4980	4980	4980	0
277	20240315	155300	610371735	4980	4980	4980	4980	0
278	20240315	155200	610371735	4980	4980	4980	4980	0
279	20240315	155100	610371735	4980	4980	4980	4980	0
280	20240315	155000	610371735	4980	4980	4980	4980	0
281	20240315	154900	610371735	4980	4980	4980	4980	0
282	20240315	154800	610371735	4980	4980	4980	4980	0
283	20240315	154700	610371735	4980	4980	4980	4980	0
284	20240315	154600	610371735	4980	4980	4980	4980	0
285	20240315	154500	610371735	4980	4980	4980	4980	0
286	20240315	154400	610371735	4980	4980	4980	4980	0
287	20240315	154300	610371735	4980	4980	4980	4980	0
288	20240315	154200	610371735	4980	4980	4980	4980	0
289	20240315	154100	610371735	4980	4980	4980	4980	0
290	20240315	154000	610371735	4980	4980	4980	4980	0
291	20240315	153900	610371735	4980	4980	4980	4980	0
292	20240315	153800	610371735	4980	4980	4980	4980	0
293	20240315	153700	610371735	4980	4980	4980	4980	0
294	20240315	153600	610371735	4980	4980	4980	4980	0
295	20240315	153500	610371735	4980	4980	4980	4980	0
296	20240315	153400	610371735	4980	4980	4980	4980	0
297	20240315	153300	610371735	4980	4980	4980	4980	0
298	20240315	153200	610371735	4980	4980	4980	4980	0
299	20240315	153100	610371735	4980	4980	4980	4980	0
300	20240315	153000	610371735	4980	4980	4980	4980	1260
301	20240315	152900	604096935	4980	4980	4980	4980	0
302	20240315	152800	604096935	4980	4980	4980	4980	0
303	20240315	152700	604096935	4980	4980	4980	4980	0
304	20240315	152600	604096935	4980	4980	4980	4980	0
305	20240315	152500	604096935	4980	4980	4980	4980	0
306	20240315	152400	604096935	4980	4980	4980	4980	0
307	20240315	152300	604096935	4980	4980	4980	4980	0
308	20240315	152200	604096935	4980	4980	4980	4980	0
309	20240315	152100	604096935	4980	4980	4980	4980	0
310	20240315	152000	604096935	4980	4980	4980	4980	0
311	20240315	151900	604096935	4980	4980	4980	4980	12
312	20240315	151800	604037175	4965	4965	4965	4965	2
313	20240315	151700	604027245	4990	4990	4990	4990	4
314	20240315	151600	604007285	4965	4990	4990	4965	144
315	20240315	151500	603289815	4990	4990	4990	4990	2
316	20240315	151400	603279835	4990	4985	4990	4985	11
317	20240315	151300	603224995	4985	4990	4990	4985	51
318	20240315	151200	602970755	4985	4985	4985	4985	86
319	20240315	151100	602542045	4960	4960	4960	4960	1462
320	20240315	151000	595290525	4960	4970	4970	4960	1254
321	20240315	150900	589070645	4960	4965	4975	4960	3801
322	20240315	150800	570217625	4975	4975	4975	4975	1
323	20240315	150700	570212650	4975	4975	4975	4975	5
324	20240315	150600	570187775	4965	4980	4980	4965	8
325	20240315	150500	570147990	4970	4970	4970	4970	210
326	20240315	150400	569104290	4985	4985	4985	4985	0
327	20240315	150300	569104290	4985	4985	4985	4985	0
328	20240315	150200	569104290	4985	4985	4985	4985	1
329	20240315	150100	569099305	4975	4975	4975	4975	2
330	20240315	150000	569089355	5000	5000	5000	5000	0
331	20240315	145900	569089355	5000	5000	5000	5000	0
332	20240315	145800	569089355	5000	5000	5000	5000	0
333	20240315	145700	569089355	5000	5000	5000	5000	0
334	20240315	145600	569089355	5000	4995	5000	4995	55
335	20240315	145500	568814625	4975	4975	4975	4975	0
336	20240315	145400	568814625	4975	4965	4975	4965	7059
337	20240315	145300	533766100	4965	4965	4965	4965	0
338	20240315	145200	533766100	4965	4965	4965	4965	4
339	20240315	145100	533746240	4965	4965	4965	4965	0
340	20240315	145000	533746240	4965	4960	4965	4960	258
341	20240315	144900	532465275	4960	4955	4960	4955	50
342	20240315	144800	532217480	4960	4960	4960	4960	2
343	20240315	144700	532207560	4960	4960	4960	4960	51
344	20240315	144600	531954600	4965	4965	4965	4965	18
345	20240315	144500	531865230	4965	4965	4965	4945	45
346	20240315	144400	531641845	4965	4955	4965	4940	2001
347	20240315	144300	521753270	4995	4995	4995	4995	0
348	20240315	144200	521753270	4995	4995	4995	4995	0
349	20240315	144100	521753270	4995	4995	4995	4995	0
350	20240315	144000	521753270	4995	4995	4995	4995	1
351	20240315	143900	521748275	4950	5000	5000	4950	60
352	20240315	143800	521451225	4995	5000	5000	4995	501
353	20240315	143700	518948725	4950	4960	4960	4950	1541
354	20240315	143600	511318380	5000	5000	5000	5000	0
355	20240315	143500	511318380	5000	4995	5000	4995	20
356	20240315	143400	511218460	4960	4975	5000	4960	213
357	20240315	143300	510158835	4955	4955	4955	4955	2852
358	20240315	143200	496027175	4955	4955	4955	4955	0
359	20240315	143100	496027175	4955	4955	4955	4955	0
360	20240315	143000	496027175	4955	4975	4985	4955	13095
361	20240315	142900	431089450	4995	4995	4995	4995	3
362	20240315	142800	431074465	4995	4985	4995	4985	747
363	20240315	142700	427346195	4990	4990	4990	4990	0
364	20240315	142600	427346195	4990	4990	4990	4990	0
365	20240315	142500	427346195	4990	4970	4990	4970	296
366	20240315	142400	425871015	4975	4975	4975	4975	2
367	20240315	142300	425861065	4970	4970	4970	4970	2
368	20240315	142200	425851125	4970	4970	4970	4970	48
369	20240315	142100	425612565	4975	4975	4975	4975	1
370	20240315	142000	425607590	4975	4975	4975	4975	0
371	20240315	141900	425607590	4975	4975	4975	4975	8
372	20240315	141800	425567790	4975	4975	4975	4975	0
373	20240315	141700	425567790	4975	4975	4975	4975	0
374	20240315	141600	425567790	4975	4975	4975	4975	0
375	20240315	141500	425567790	4975	4970	4975	4970	44
376	20240315	141400	425349105	4970	4970	4970	4970	0
377	20240315	141300	425349105	4970	4970	4970	4970	166
378	20240315	141200	424524085	4965	4965	4965	4965	0
379	20240315	141100	424524085	4965	4965	4965	4965	53
380	20240315	141000	424260940	4965	4965	4965	4965	2
381	20240315	140900	424251010	4965	4965	4965	4965	0
382	20240315	140800	424251010	4965	4965	4965	4965	247
383	20240315	140700	423024655	4965	4965	4965	4965	400
384	20240315	140600	421038655	4965	4965	4965	4965	0
385	20240315	140500	421038655	4965	4965	4965	4965	73
386	20240315	140400	420676210	4970	4970	4970	4970	0
387	20240315	140300	420676210	4970	4970	4970	4970	11
388	20240315	140200	420621540	4965	4970	4970	4965	2534
389	20240315	140100	408034020	4970	4970	4970	4970	43
390	20240315	140000	407820310	4970	4970	4970	4970	0
391	20240315	135900	407820310	4970	4970	4970	4970	100
392	20240315	135800	407323310	4970	4975	4975	4970	6253
393	20240315	135700	376216965	4975	4975	4975	4975	1
394	20240315	135600	376211990	4975	4975	4975	4975	3
395	20240315	135500	376197065	4980	4980	4980	4980	50
396	20240315	135400	375948065	4975	4975	4975	4975	46
397	20240315	135300	375719215	4980	4980	4980	4980	0
398	20240315	135200	375719215	4980	4980	4980	4980	14
399	20240315	135100	375649495	4975	4980	4980	4975	87
400	20240315	135000	375216510	4980	4980	4980	4980	14
401	20240315	134900	375146790	4980	4980	4980	4980	0
402	20240315	134800	375146790	4980	4980	4980	4980	7
403	20240315	134700	375111930	4980	4980	4980	4980	174
404	20240315	134600	374245410	4985	4985	4985	4985	2
405	20240315	134500	374235440	4980	4980	4980	4980	26
406	20240315	134400	374105960	4980	4980	4980	4980	20
407	20240315	134300	374006360	4980	4980	4980	4980	1165
408	20240315	134200	368204660	4980	4980	4980	4980	0
409	20240315	134100	368204660	4980	4980	4980	4980	45
410	20240315	134000	367980560	4980	4980	4980	4980	100
411	20240315	133900	367482560	4980	4980	4980	4980	0
412	20240315	133800	367482560	4980	4980	4980	4980	0
413	20240315	133700	367482560	4980	4980	4980	4980	60
414	20240315	133600	367183760	4980	4980	4980	4980	5
415	20240315	133500	367158860	4985	4985	4985	4985	0
416	20240315	133400	367158860	4985	4985	4985	4980	52
417	20240315	133300	366899840	4985	4985	4985	4985	50
418	20240315	133200	366650590	4990	4990	4990	4990	0
419	20240315	133100	366650590	4990	4990	4990	4990	0
420	20240315	133000	366650590	4990	4990	4990	4990	0
421	20240315	132900	366650590	4990	4990	4990	4990	0
422	20240315	132800	366650590	4990	4990	4990	4990	49
423	20240315	132700	366406080	4980	4980	4980	4980	0
424	20240315	132600	366406080	4980	4980	4980	4980	5
425	20240315	132500	366381180	4980	4995	4995	4980	1124
426	20240315	132400	360773920	4990	4990	4990	4990	0
427	20240315	132300	360773920	4990	4990	4990	4990	1
428	20240315	132200	360768930	4990	4985	4990	4985	132
429	20240315	132100	360110435	4990	4990	4990	4990	1
430	20240315	132000	360105445	4990	4990	4990	4990	0
431	20240315	131900	360105445	4990	4990	4990	4990	0
432	20240315	131800	360105445	4990	4990	4990	4990	0
433	20240315	131700	360105445	4990	4995	4995	4990	3
434	20240315	131600	360090470	5000	5000	5000	5000	1
435	20240315	131500	360085470	4995	4995	4995	4995	100
436	20240315	131400	359585970	4990	4990	4990	4990	49
437	20240315	131300	359341460	4990	4990	4990	4990	0
438	20240315	131200	359341460	4990	4990	4990	4990	151
439	20240315	131100	358587970	4985	4985	4985	4985	15
440	20240315	131000	358513195	4985	4985	4985	4985	57
441	20240315	130900	358229050	4985	4985	4985	4985	0
442	20240315	130800	358229050	4985	4985	4985	4985	17
443	20240315	130700	358144305	4985	4985	4985	4985	69
444	20240315	130600	357800340	4990	4990	4990	4990	0
445	20240315	130500	357800340	4990	4990	4990	4990	1
446	20240315	130400	357795350	4990	4990	4990	4990	0
447	20240315	130300	357795350	4990	4990	4995	4990	116
448	20240315	130200	357216500	4990	4990	4990	4990	1266
449	20240315	130100	350899160	4990	4990	4990	4990	250
450	20240315	130000	349651660	4990	4995	4995	4990	54
451	20240315	125900	349382175	4995	4995	4995	4995	10
452	20240315	125800	349332225	4995	4995	4995	4995	5
453	20240315	125700	349307250	4995	4995	4995	4995	10
454	20240315	125600	349257300	4995	4995	4995	4995	0
455	20240315	125500	349257300	4995	4995	4995	4995	0
456	20240315	125400	349257300	4995	4995	4995	4995	0
457	20240315	125300	349257300	4995	4995	4995	4995	124
458	20240315	125200	348637920	4995	4995	4995	4995	2
459	20240315	125100	348627930	4995	4995	4995	4995	2
460	20240315	125000	348617940	4995	4990	4995	4990	54
461	20240315	124900	348348475	4995	4995	4995	4995	0
462	20240315	124800	348348475	4995	4995	4995	4995	0
463	20240315	124700	348348475	4995	4995	4995	4995	0
464	20240315	124600	348348475	4995	4995	4995	4995	16
465	20240315	124500	348268555	5000	5000	5000	5000	0
466	20240315	124400	348268555	5000	5000	5000	5000	0
467	20240315	124300	348268555	5000	5000	5000	5000	2
468	20240315	124200	348258555	4995	4995	4995	4995	0
469	20240315	124100	348258555	4995	4995	4995	4995	0
470	20240315	124000	348258555	4995	4995	4995	4995	0
471	20240315	123900	348258555	4995	4995	4995	4995	0
472	20240315	123800	348258555	4995	4995	4995	4995	0
473	20240315	123700	348258555	4995	4995	4995	4995	0
474	20240315	123600	348258555	4995	4995	4995	4990	149
475	20240315	123500	347514580	4995	4995	4995	4995	0
476	20240315	123400	347514580	4995	4995	4995	4995	40
477	20240315	123300	347314780	5000	5000	5000	5000	0
478	20240315	123200	347314780	5000	5000	5000	5000	5
479	20240315	123100	347289780	5000	5000	5000	5000	3
480	20240315	123000	347274780	5000	5000	5000	5000	3
481	20240315	122900	347259780	5000	5000	5000	5000	0
482	20240315	122800	347259780	5000	5000	5000	5000	0
483	20240315	122700	347259780	5000	5000	5000	5000	0
484	20240315	122600	347259780	5000	5000	5000	5000	0
485	20240315	122500	347259780	5000	5000	5000	5000	1
486	20240315	122400	347254780	5000	4995	5000	4995	45
487	20240315	122300	347029990	4995	5000	5000	4995	39
488	20240315	122200	346835175	5000	5000	5000	5000	0
489	20240315	122100	346835175	5000	5000	5000	5000	58
490	20240315	122000	346545175	5000	5000	5000	4970	3644
491	20240315	121900	328380490	5000	5000	5000	5000	114
492	20240315	121800	327810490	5010	5010	5010	5010	3
493	20240315	121700	327795460	5000	5000	5000	5000	0
494	20240315	121600	327795460	5000	5000	5000	5000	0
495	20240315	121500	327795460	5000	5000	5000	5000	0
496	20240315	121400	327795460	5000	5000	5000	5000	1
497	20240315	121300	327790460	5000	5000	5000	5000	0
498	20240315	121200	327790460	5000	5000	5000	5000	0
499	20240315	121100	327790460	5000	5010	5010	5000	526
500	20240315	121000	325160440	5000	5000	5000	5000	0
501	20240315	120900	325160440	5000	5000	5000	5000	54
502	20240315	120800	324890440	5010	5010	5010	5010	0
503	20240315	120700	324890440	5010	5010	5010	5010	10
504	20240315	120600	324840340	5010	5010	5010	5010	64
505	20240315	120500	324519700	5020	5020	5020	5020	0
506	20240315	120400	324519700	5020	5020	5020	5020	2
507	20240315	120300	324509660	5010	5010	5010	5010	0
508	20240315	120200	324509660	5010	5010	5010	5010	60
509	20240315	120100	324209060	5010	5010	5010	5010	1
510	20240315	120000	324204050	5010	5000	5010	5000	102
511	20240315	115900	323694030	5000	5000	5000	5000	44
512	20240315	115800	323474030	5030	5030	5030	5030	0
513	20240315	115700	323474030	5030	5030	5030	5030	0
514	20240315	115600	323474030	5030	5030	5030	5030	0
515	20240315	115500	323474030	5030	5030	5030	5030	0
516	20240315	115400	323474030	5030	5030	5030	5030	0
517	20240315	115300	323474030	5030	5010	5030	5010	80
518	20240315	115200	323072290	5000	5000	5000	5000	91
519	20240315	115100	322617290	5000	5000	5000	5000	1
520	20240315	115000	322612290	5010	5010	5010	5010	50
521	20240315	114900	322361790	5000	5000	5000	5000	52
522	20240315	114800	322101790	5010	5010	5010	5010	2
523	20240315	114700	322091770	5000	5000	5000	5000	6
524	20240315	114600	322061770	5010	5010	5010	5010	1
525	20240315	114500	322056760	5000	5000	5000	5000	48
526	20240315	114400	321816760	5000	5000	5000	5000	10
527	20240315	114300	321766760	5010	5010	5010	5010	0
528	20240315	114200	321766760	5010	5010	5010	5010	6
529	20240315	114100	321736700	5020	5020	5020	5020	0
530	20240315	114000	321736700	5020	5020	5020	5020	5
531	20240315	113900	321711600	5020	5020	5020	5020	3
532	20240315	113800	321696540	5020	5020	5020	5020	862
533	20240315	113700	317369300	5030	5020	5030	5020	4
534	20240315	113600	317349200	5020	5020	5020	5020	2
535	20240315	113500	317339160	5020	5020	5020	5020	57
536	20240315	113400	317053020	5030	5030	5030	5030	0
537	20240315	113300	317053020	5030	5030	5030	5030	0
538	20240315	113200	317053020	5030	5030	5030	5030	10
539	20240315	113100	317002720	5020	5020	5020	5020	84
540	20240315	113000	316581040	5020	5020	5020	5020	0
541	20240315	112900	316581040	5020	5020	5020	5020	10
542	20240315	112800	316530840	5030	5030	5030	5030	0
543	20240315	112700	316530840	5030	5030	5030	5030	2
544	20240315	112600	316520780	5020	5010	5020	5010	102
545	20240315	112500	316009700	5010	5010	5010	5010	1
546	20240315	112400	316004690	5020	5020	5020	5020	3
547	20240315	112300	315989630	5010	5010	5010	5010	11
548	20240315	112200	315934520	5030	5030	5030	5030	0
549	20240315	112100	315934520	5030	5030	5030	5030	0
550	20240315	112000	315934520	5030	5030	5030	5030	2
551	20240315	111900	315924460	5020	5020	5020	5020	34
552	20240315	111800	315753780	5000	5000	5000	5000	99
553	20240315	111700	315258780	5000	5000	5000	5000	20
554	20240315	111600	315158780	5000	5000	5000	5000	10
555	20240315	111500	315108780	5000	5000	5000	5000	0
556	20240315	111400	315108780	5000	5000	5000	5000	164
557	20240315	111300	314288780	5010	5010	5010	5010	0
558	20240315	111200	314288780	5010	5010	5010	5010	0
559	20240315	111100	314288780	5010	5010	5010	5010	1
560	20240315	111000	314283770	5020	5020	5020	5020	1
561	20240315	110900	314278750	4995	4995	4995	4995	0
562	20240315	110800	314278750	4995	4995	4995	4995	0
563	20240315	110700	314278750	4995	5010	5010	4995	316
564	20240315	110600	312699690	5030	5010	5030	5000	1402
565	20240315	110500	305687410	5040	5040	5040	5040	0
566	20240315	110400	305687410	5040	5030	5040	5030	3
567	20240315	110300	305672300	5030	5030	5030	5030	0
568	20240315	110200	305672300	5030	5030	5030	5030	0
569	20240315	110100	305672300	5030	5020	5030	5020	198
570	20240315	110000	304677340	5030	5030	5030	5030	0
571	20240315	105900	304677340	5030	5030	5030	5030	2
572	20240315	105800	304667280	5010	5010	5010	5010	2
573	20240315	105700	304657260	5000	5000	5000	5000	0
574	20240315	105600	304657260	5000	5000	5000	5000	13
575	20240315	105500	304592260	5040	5040	5040	5040	0
576	20240315	105400	304592260	5040	5000	5040	5000	62
577	20240315	105300	304282180	5040	5040	5040	5000	404
578	20240315	105200	302262020	5000	5010	5010	5000	2400
579	20240315	105100	290256280	5010	5020	5020	5010	240
580	20240315	105000	289053480	5010	5010	5010	5010	0
581	20240315	104900	289053480	5010	5010	5010	5010	0
582	20240315	104800	289053480	5010	5010	5010	5010	0
583	20240315	104700	289053480	5010	5010	5010	5010	50
584	20240315	104600	288802980	5010	5010	5010	5010	1
585	20240315	104500	288797970	5010	5010	5010	5010	0
586	20240315	104400	288797970	5010	5020	5020	5010	650
587	20240315	104300	285539470	5020	5030	5030	5020	295
588	20240315	104200	284056040	5050	5050	5050	5050	0
589	20240315	104100	284056040	5050	5030	5050	5030	349
590	20240315	104000	282300530	5030	5030	5030	5030	14
591	20240315	103900	282230110	5030	5030	5030	5030	2
592	20240315	103800	282220050	5030	5030	5030	5030	7
593	20240315	103700	282184840	5030	5030	5030	5030	208
594	20240315	103600	281138600	5040	5040	5040	5040	0
595	20240315	103500	281138600	5040	5040	5040	5040	0
596	20240315	103400	281138600	5040	5030	5040	5030	1055
597	20240315	103300	275821950	5050	5040	5050	5040	4
598	20240315	103200	275801770	5050	5050	5050	5050	0
599	20240315	103100	275801770	5050	5050	5050	5050	0
600	20240315	103000	275801770	5050	5030	5050	5030	47
601	20240315	102900	275565320	5050	5050	5050	5050	0
602	20240315	102800	275565320	5050	5050	5050	5050	0
603	20240315	102700	275565320	5050	5020	5050	5020	58
604	20240315	102600	275274100	5050	5030	5050	5030	354
605	20240315	102500	273489980	5040	5030	5040	5020	55
606	20240315	102400	273212890	5040	5020	5040	5020	112
607	20240315	102300	272650570	5020	5020	5020	5020	46
608	20240315	102200	272419650	5030	5030	5030	5030	3
609	20240315	102100	272404560	5010	5010	5010	5010	15
610	20240315	102000	272329410	5030	5010	5030	5010	60
611	20240315	101900	272028770	5040	5010	5040	5010	220
612	20240315	101800	270926450	5040	5040	5040	5040	0
613	20240315	101700	270926450	5040	5010	5040	5010	52
614	20240315	101600	270665810	5040	5040	5040	5040	2
615	20240315	101500	270655730	5010	5010	5010	5010	7
616	20240315	101400	270620660	5040	5040	5040	5040	2
617	20240315	101300	270610580	5040	5010	5040	5010	54
618	20240315	101200	270339980	5040	5040	5040	5040	0
619	20240315	101100	270339980	5040	5040	5040	5040	0
620	20240315	101000	270339980	5040	5010	5040	5010	50
621	20240315	100900	270089420	5010	5010	5010	5010	0
622	20240315	100800	270089420	5010	5010	5010	5010	9
623	20240315	100700	270044330	5000	5000	5000	5000	572
624	20240315	100600	267184330	5000	5000	5000	5000	58
625	20240315	100500	266894330	5040	5040	5040	5040	0
626	20240315	100400	266894330	5040	5010	5040	5010	3408
627	20240315	100300	249804490	5010	5010	5010	5000	142
628	20240315	100200	249093490	5020	5020	5020	5020	2
629	20240315	100100	249083450	5000	5030	5030	5000	49
630	20240315	100000	248837010	5020	5000	5030	5000	362
631	20240315	095900	247020950	5030	5030	5030	5030	2
632	20240315	095800	247010890	5030	5000	5030	5000	139
633	20240315	095700	246315830	5030	5030	5030	5030	0
634	20240315	095600	246315830	5030	5030	5030	5000	43
635	20240315	095500	246100740	5030	5020	5030	5020	302
636	20240315	095400	244584680	5020	5020	5020	5020	0
637	20240315	095300	244584680	5020	4990	5020	4990	589
638	20240315	095200	241630630	4990	4995	5000	4990	509
639	20240315	095100	239086805	4995	4995	4995	4995	0
640	20240315	095000	239086805	4995	4990	4995	4990	24
641	20240315	094900	238967035	4975	4990	4990	4975	694
642	20240315	094800	235514220	4990	4985	4990	4980	361
643	20240315	094700	233716270	4990	4980	4990	4980	331
644	20240315	094600	232067870	4980	4980	4980	4980	117
645	20240315	094500	231485210	4980	4980	4980	4980	20
646	20240315	094400	231385610	4980	4980	4980	4980	746
647	20240315	094300	227670530	4985	4980	4985	4980	515
648	20240315	094200	225105475	4990	4990	4990	4990	182
649	20240315	094100	224197295	4990	4985	4990	4985	118
650	20240315	094000	223609060	4985	4985	4985	4985	1
651	20240315	093900	223604075	4980	4975	4980	4975	413
652	20240315	093800	221547585	4980	4980	4980	4980	42
653	20240315	093700	221338425	4980	4965	4980	4965	436
654	20240315	093600	219172995	4970	4970	4970	4970	1
655	20240315	093500	219168025	4965	4965	4965	4965	20
656	20240315	093400	219068725	4965	4970	4970	4965	63
657	20240315	093300	218755665	4970	4965	4970	4965	16
658	20240315	093200	218676195	4955	4955	4955	4955	9
659	20240315	093100	218631600	4955	4955	4955	4955	1
660	20240315	093000	218626645	4960	4965	4965	4960	2000
661	20240315	092900	208701645	4965	4955	4965	4940	1845
662	20240315	092800	199579560	4970	4970	4970	4970	1
663	20240315	092700	199574590	4950	4970	4970	4950	778
664	20240315	092600	195723470	4950	4955	4955	4950	1500
665	20240315	092500	188297970	4955	4955	4955	4955	2014
666	20240315	092400	178318600	4950	4955	4955	4950	1465
667	20240315	092300	171060550	4955	4960	4960	4955	3756
668	20240315	092200	152448065	4955	4965	4965	4955	4511
669	20240315	092100	130074780	4970	4965	4970	4965	6
670	20240315	092000	130044980	4965	4975	4975	4965	7751
671	20240315	091900	91520885	4980	4975	4980	4975	28
672	20240315	091800	91381535	4980	4980	4980	4980	254
673	20240315	091700	90116615	4980	4980	4980	4980	250
674	20240315	091600	88871615	4990	4990	4990	4990	6
675	20240315	091500	88841675	4990	4990	4990	4990	20
676	20240315	091400	88741875	5000	5000	5000	5000	34
677	20240315	091300	88571875	5010	5010	5010	5010	0
678	20240315	091200	88571875	5010	5000	5010	5000	100
679	20240315	091100	88071055	5010	5010	5010	4975	226
680	20240315	091000	86946410	4985	4990	5010	4985	269
681	20240315	090900	85605060	5030	5000	5030	5000	3
682	20240315	090800	85590000	5030	5030	5030	5030	135
683	20240315	090700	84910950	5030	5030	5030	5030	1
684	20240315	090600	84905920	5030	4980	5030	4965	2000
685	20240315	090500	74953865	4980	4980	4980	4980	260
686	20240315	090400	73659065	4980	4990	4990	4980	1247
687	20240315	090300	67448385	4990	4990	4990	4990	100
688	20240315	090200	66949385	4990	5000	5000	4990	300
689	20240315	090100	65452055	4990	5050	5050	4980	11793
690	20240315	090000	6497800	5060	5010	5060	5010	1295