KissMeData/058110/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	192600	249523660	2960	2960	2960	2960	4069
3	20240315	192500	249523660	2960	2960	2960	2960	0
4	20240315	192400	249523660	2960	2960	2960	2960	0
5	20240315	192300	249523660	2960	2960	2960	2960	0
6	20240315	192200	249523660	2960	2960	2960	2960	0
7	20240315	192100	249523660	2960	2960	2960	2960	0
8	20240315	192000	249523660	2960	2960	2960	2960	0
9	20240315	191900	249523660	2960	2960	2960	2960	0
10	20240315	191800	249523660	2960	2960	2960	2960	0
11	20240315	191700	249523660	2960	2960	2960	2960	0
12	20240315	191600	249523660	2960	2960	2960	2960	0
13	20240315	191500	249523660	2960	2960	2960	2960	0
14	20240315	191400	249523660	2960	2960	2960	2960	0
15	20240315	191300	249523660	2960	2960	2960	2960	0
16	20240315	191200	249523660	2960	2960	2960	2960	0
17	20240315	191100	249523660	2960	2960	2960	2960	0
18	20240315	191000	249523660	2960	2960	2960	2960	0
19	20240315	190900	249523660	2960	2960	2960	2960	0
20	20240315	190800	249523660	2960	2960	2960	2960	0
21	20240315	190700	249523660	2960	2960	2960	2960	0
22	20240315	190600	249523660	2960	2960	2960	2960	0
23	20240315	190500	249523660	2960	2960	2960	2960	0
24	20240315	190400	249523660	2960	2960	2960	2960	0
25	20240315	190300	249523660	2960	2960	2960	2960	0
26	20240315	190200	249523660	2960	2960	2960	2960	0
27	20240315	190100	249523660	2960	2960	2960	2960	0
28	20240315	190000	249523660	2960	2960	2960	2960	0
29	20240315	185900	249523660	2960	2960	2960	2960	0
30	20240315	185800	249523660	2960	2960	2960	2960	0
31	20240315	185700	249523660	2960	2960	2960	2960	0
32	20240315	185600	249523660	2960	2960	2960	2960	4069
33	20240315	185500	249523660	2960	2960	2960	2960	0
34	20240315	185400	249523660	2960	2960	2960	2960	0
35	20240315	185300	249523660	2960	2960	2960	2960	0
36	20240315	185200	249523660	2960	2960	2960	2960	0
37	20240315	185100	249523660	2960	2960	2960	2960	0
38	20240315	185000	249523660	2960	2960	2960	2960	0
39	20240315	184900	249523660	2960	2960	2960	2960	0
40	20240315	184800	249523660	2960	2960	2960	2960	0
41	20240315	184700	249523660	2960	2960	2960	2960	0
42	20240315	184600	249523660	2960	2960	2960	2960	0
43	20240315	184500	249523660	2960	2960	2960	2960	0
44	20240315	184400	249523660	2960	2960	2960	2960	0
45	20240315	184300	249523660	2960	2960	2960	2960	0
46	20240315	184200	249523660	2960	2960	2960	2960	0
47	20240315	184100	249523660	2960	2960	2960	2960	0
48	20240315	184000	249523660	2960	2960	2960	2960	0
49	20240315	183900	249523660	2960	2960	2960	2960	0
50	20240315	183800	249523660	2960	2960	2960	2960	0
51	20240315	183700	249523660	2960	2960	2960	2960	0
52	20240315	183600	249523660	2960	2960	2960	2960	0
53	20240315	183500	249523660	2960	2960	2960	2960	0
54	20240315	183400	249523660	2960	2960	2960	2960	0
55	20240315	183300	249523660	2960	2960	2960	2960	0
56	20240315	183200	249523660	2960	2960	2960	2960	0
57	20240315	183100	249523660	2960	2960	2960	2960	0
58	20240315	183000	249523660	2960	2960	2960	2960	0
59	20240315	182900	249523660	2960	2960	2960	2960	0
60	20240315	182800	249523660	2960	2960	2960	2960	0
61	20240315	182700	249523660	2960	2960	2960	2960	0
62	20240315	182600	249523660	2960	2960	2960	2960	4069
63	20240315	182500	249523660	2960	2960	2960	2960	0
64	20240315	182400	249523660	2960	2960	2960	2960	0
65	20240315	182300	249523660	2960	2960	2960	2960	0
66	20240315	182200	249523660	2960	2960	2960	2960	0
67	20240315	182100	249523660	2960	2960	2960	2960	0
68	20240315	182000	249523660	2960	2960	2960	2960	0
69	20240315	181900	249523660	2960	2960	2960	2960	0
70	20240315	181800	249523660	2960	2960	2960	2960	0
71	20240315	181700	249523660	2960	2960	2960	2960	0
72	20240315	181600	249523660	2960	2960	2960	2960	0
73	20240315	181500	249523660	2960	2960	2960	2960	0
74	20240315	181400	249523660	2960	2960	2960	2960	0
75	20240315	181300	249523660	2960	2960	2960	2960	0
76	20240315	181200	249523660	2960	2960	2960	2960	0
77	20240315	181100	249523660	2960	2960	2960	2960	0
78	20240315	181000	249523660	2960	2960	2960	2960	0
79	20240315	180900	249523660	2960	2960	2960	2960	0
80	20240315	180800	249523660	2960	2960	2960	2960	0
81	20240315	180700	249523660	2960	2960	2960	2960	0
82	20240315	180600	249523660	2960	2960	2960	2960	0
83	20240315	180500	249523660	2960	2960	2960	2960	0
84	20240315	180400	249523660	2960	2960	2960	2960	0
85	20240315	180300	249523660	2960	2960	2960	2960	0
86	20240315	180200	249523660	2960	2960	2960	2960	0
87	20240315	180100	249523660	2960	2960	2960	2960	0
88	20240315	180000	249523660	2960	2960	2960	2960	0
89	20240315	175900	249523660	2960	2960	2960	2960	0
90	20240315	175800	249523660	2960	2960	2960	2960	0
91	20240315	175700	249523660	2960	2960	2960	2960	0
92	20240315	175600	249523660	2960	2960	2960	2960	4069
93	20240315	175500	249523660	2960	2960	2960	2960	0
94	20240315	175400	249523660	2960	2960	2960	2960	0
95	20240315	175300	249523660	2960	2960	2960	2960	0
96	20240315	175200	249523660	2960	2960	2960	2960	0
97	20240315	175100	249523660	2960	2960	2960	2960	0
98	20240315	175000	249523660	2960	2960	2960	2960	0
99	20240315	174900	249523660	2960	2960	2960	2960	0
100	20240315	174800	249523660	2960	2960	2960	2960	0
101	20240315	174700	249523660	2960	2960	2960	2960	0
102	20240315	174600	249523660	2960	2960	2960	2960	0
103	20240315	174500	249523660	2960	2960	2960	2960	0
104	20240315	174400	249523660	2960	2960	2960	2960	0
105	20240315	174300	249523660	2960	2960	2960	2960	0
106	20240315	174200	249523660	2960	2960	2960	2960	0
107	20240315	174100	249523660	2960	2960	2960	2960	0
108	20240315	174000	249523660	2960	2960	2960	2960	0
109	20240315	173900	249523660	2960	2960	2960	2960	0
110	20240315	173800	249523660	2960	2960	2960	2960	0
111	20240315	173700	249523660	2960	2960	2960	2960	0
112	20240315	173600	249523660	2960	2960	2960	2960	0
113	20240315	173500	249523660	2960	2960	2960	2960	0
114	20240315	173400	249523660	2960	2960	2960	2960	0
115	20240315	173300	249523660	2960	2960	2960	2960	0
116	20240315	173200	249523660	2960	2960	2960	2960	0
117	20240315	173100	249523660	2960	2960	2960	2960	0
118	20240315	173000	249523660	2960	2960	2960	2960	0
119	20240315	172900	249523660	2960	2960	2960	2960	0
120	20240315	172800	249523660	2960	2960	2960	2960	0
121	20240315	172700	249523660	2960	2960	2960	2960	0
122	20240315	172600	249523660	2960	2960	2960	2960	4069
123	20240315	172500	249523660	2960	2960	2960	2960	0
124	20240315	172400	249523660	2960	2960	2960	2960	0
125	20240315	172300	249523660	2960	2960	2960	2960	0
126	20240315	172200	249523660	2960	2960	2960	2960	0
127	20240315	172100	249523660	2960	2960	2960	2960	0
128	20240315	172000	249523660	2960	2960	2960	2960	0
129	20240315	171900	249523660	2960	2960	2960	2960	0
130	20240315	171800	249523660	2960	2960	2960	2960	0
131	20240315	171700	249523660	2960	2960	2960	2960	0
132	20240315	171600	249523660	2960	2960	2960	2960	0
133	20240315	171500	249523660	2960	2960	2960	2960	0
134	20240315	171400	249523660	2960	2960	2960	2960	0
135	20240315	171300	249523660	2960	2960	2960	2960	0
136	20240315	171200	249523660	2960	2960	2960	2960	0
137	20240315	171100	249523660	2960	2960	2960	2960	0
138	20240315	171000	249523660	2960	2960	2960	2960	0
139	20240315	170900	249523660	2960	2960	2960	2960	0
140	20240315	170800	249523660	2960	2960	2960	2960	0
141	20240315	170700	249523660	2960	2960	2960	2960	0
142	20240315	170600	249523660	2960	2960	2960	2960	0
143	20240315	170500	249523660	2960	2960	2960	2960	0
144	20240315	170400	249523660	2960	2960	2960	2960	0
145	20240315	170300	249523660	2960	2960	2960	2960	0
146	20240315	170200	249523660	2960	2960	2960	2960	0
147	20240315	170100	249523660	2960	2960	2960	2960	0
148	20240315	170000	249523660	2960	2960	2960	2960	0
149	20240315	165900	249523660	2960	2960	2960	2960	0
150	20240315	165800	249523660	2960	2960	2960	2960	0
151	20240315	165700	249523660	2960	2960	2960	2960	0
152	20240315	165600	249523660	2960	2960	2960	2960	4069
153	20240315	165500	249523660	2960	2960	2960	2960	0
154	20240315	165400	249523660	2960	2960	2960	2960	0
155	20240315	165300	249523660	2960	2960	2960	2960	0
156	20240315	165200	249523660	2960	2960	2960	2960	0
157	20240315	165100	249523660	2960	2960	2960	2960	0
158	20240315	165000	249523660	2960	2960	2960	2960	0
159	20240315	164900	249523660	2960	2960	2960	2960	0
160	20240315	164800	249523660	2960	2960	2960	2960	0
161	20240315	164700	249523660	2960	2960	2960	2960	0
162	20240315	164600	249523660	2960	2960	2960	2960	0
163	20240315	164500	249523660	2960	2960	2960	2960	0
164	20240315	164400	249523660	2960	2960	2960	2960	0
165	20240315	164300	249523660	2960	2960	2960	2960	0
166	20240315	164200	249523660	2960	2960	2960	2960	0
167	20240315	164100	249523660	2960	2960	2960	2960	0
168	20240315	164000	249523660	2960	2960	2960	2960	0
169	20240315	163900	249523660	2960	2960	2960	2960	0
170	20240315	163800	249523660	2960	2960	2960	2960	0
171	20240315	163700	249523660	2960	2960	2960	2960	0
172	20240315	163600	249523660	2960	2960	2960	2960	0
173	20240315	163500	249523660	2960	2960	2960	2960	0
174	20240315	163400	249523660	2960	2960	2960	2960	0
175	20240315	163300	249523660	2960	2960	2960	2960	0
176	20240315	163200	249523660	2960	2960	2960	2960	0
177	20240315	163100	249523660	2960	2960	2960	2960	0
178	20240315	163000	249523660	2960	2960	2960	2960	0
179	20240315	162900	249523660	2960	2960	2960	2960	0
180	20240315	162800	249523660	2960	2960	2960	2960	0
181	20240315	162700	249523660	2960	2960	2960	2960	0
182	20240315	162600	249523660	2960	2960	2960	2960	4069
183	20240315	162500	249523660	2960	2960	2960	2960	0
184	20240315	162400	249523660	2960	2960	2960	2960	0
185	20240315	162300	249523660	2960	2960	2960	2960	0
186	20240315	162200	249523660	2960	2960	2960	2960	0
187	20240315	162100	249523660	2960	2960	2960	2960	0
188	20240315	162000	249523660	2960	2960	2960	2960	0
189	20240315	161900	249523660	2960	2960	2960	2960	0
190	20240315	161800	249523660	2960	2960	2960	2960	0
191	20240315	161700	249523660	2960	2960	2960	2960	0
192	20240315	161600	249523660	2960	2960	2960	2960	0
193	20240315	161500	249523660	2960	2960	2960	2960	0
194	20240315	161400	249523660	2960	2960	2960	2960	0
195	20240315	161300	249523660	2960	2960	2960	2960	0
196	20240315	161200	249523660	2960	2960	2960	2960	0
197	20240315	161100	249523660	2960	2960	2960	2960	0
198	20240315	161000	249523660	2960	2960	2960	2960	0
199	20240315	160900	249523660	2960	2960	2960	2960	0
200	20240315	160800	249523660	2960	2960	2960	2960	0
201	20240315	160700	249523660	2960	2960	2960	2960	0
202	20240315	160600	249523660	2960	2960	2960	2960	0
203	20240315	160500	249523660	2960	2960	2960	2960	0
204	20240315	160400	249523660	2960	2960	2960	2960	0
205	20240315	160300	249523660	2960	2960	2960	2960	0
206	20240315	160200	249523660	2960	2960	2960	2960	0
207	20240315	160100	249523660	2960	2960	2960	2960	0
208	20240315	160000	249523660	2960	2960	2960	2960	0
209	20240315	155900	249523660	2960	2960	2960	2960	0
210	20240315	155800	249523660	2960	2960	2960	2960	0
211	20240315	155700	249523660	2960	2960	2960	2960	0
212	20240315	155600	249523660	2960	2960	2960	2960	4069
213	20240315	155500	249523660	2960	2960	2960	2960	0
214	20240315	155400	249523660	2960	2960	2960	2960	0
215	20240315	155300	249523660	2960	2960	2960	2960	0
216	20240315	155200	249523660	2960	2960	2960	2960	0
217	20240315	155100	249523660	2960	2960	2960	2960	0
218	20240315	155000	249523660	2960	2960	2960	2960	0
219	20240315	154900	249523660	2960	2960	2960	2960	0
220	20240315	154800	249523660	2960	2960	2960	2960	0
221	20240315	154700	249523660	2960	2960	2960	2960	0
222	20240315	154600	249523660	2960	2960	2960	2960	0
223	20240315	154500	249523660	2960	2960	2960	2960	0
224	20240315	154400	249523660	2960	2960	2960	2960	0
225	20240315	154300	249523660	2960	2960	2960	2960	0
226	20240315	154200	249523660	2960	2960	2960	2960	0
227	20240315	154100	249523660	2960	2960	2960	2960	0
228	20240315	154000	249523660	2960	2960	2960	2960	0
229	20240315	153900	249523660	2960	2960	2960	2960	0
230	20240315	153800	249523660	2960	2960	2960	2960	0
231	20240315	153700	249523660	2960	2960	2960	2960	0
232	20240315	153600	249523660	2960	2960	2960	2960	0
233	20240315	153500	249523660	2960	2960	2960	2960	0
234	20240315	153400	249523660	2960	2960	2960	2960	0
235	20240315	153300	249523660	2960	2960	2960	2960	0
236	20240315	153200	249523660	2960	2960	2960	2960	0
237	20240315	153100	249523660	2960	2960	2960	2960	0
238	20240315	153000	249523660	2960	2960	2960	2960	4069
239	20240315	152900	237479420	2990	2990	2990	2990	0
240	20240315	152800	237479420	2990	2990	2990	2990	0
241	20240315	152700	237479420	2990	2990	2990	2990	0
242	20240315	152600	237479420	2990	2990	2990	2990	0
243	20240315	152500	237479420	2990	2990	2990	2990	0
244	20240315	152400	237479420	2990	2990	2990	2990	0
245	20240315	152300	237479420	2990	2990	2990	2990	0
246	20240315	152200	237479420	2990	2990	2990	2990	0
247	20240315	152100	237479420	2990	2990	2990	2990	0
248	20240315	152000	237479420	2990	2990	2990	2990	0
249	20240315	151900	237479420	2990	3000	3000	2990	71
250	20240315	151800	237266620	2990	2990	2990	2990	12
251	20240315	151700	237230740	3000	3000	3000	3000	0
252	20240315	151600	237230740	3000	3000	3000	3000	530
253	20240315	151500	235640740	3000	3000	3000	3000	1
254	20240315	151400	235637740	3000	3000	3000	3000	8
255	20240315	151300	235613740	2985	2985	2985	2985	0
256	20240315	151200	235613740	2985	2985	2985	2985	71
257	20240315	151100	235401805	2985	3000	3000	2985	13
258	20240315	151000	235362820	3000	3000	3000	3000	0
259	20240315	150900	235362820	3000	2995	3000	2995	54
260	20240315	150800	235200835	2980	2980	2980	2980	0
261	20240315	150700	235200835	2980	2980	2980	2980	0
262	20240315	150600	235200835	2980	2980	2980	2980	8
263	20240315	150500	235176995	2995	2995	2995	2995	0
264	20240315	150400	235176995	2995	2995	2995	2995	2
265	20240315	150300	235171005	2995	2995	2995	2995	0
266	20240315	150200	235171005	2995	2995	2995	2995	0
267	20240315	150100	235171005	2995	2995	2995	2995	17
268	20240315	150000	235120090	2995	2995	2995	2995	0
269	20240315	145900	235120090	2995	2995	2995	2995	288
270	20240315	145800	234257530	2995	2995	2995	2995	1050
271	20240315	145700	231112780	2980	2980	2980	2980	475
272	20240315	145600	229697280	2980	2980	2980	2980	941
273	20240315	145500	226893100	2985	2985	2985	2985	40
274	20240315	145400	226773700	2995	2995	2995	2995	0
275	20240315	145300	226773700	2995	2995	2995	2995	130
276	20240315	145200	226384350	2995	2995	2995	2995	0
277	20240315	145100	226384350	2995	2990	2995	2990	201
278	20240315	145000	225783205	2970	2970	2970	2970	337
279	20240315	144900	224782315	2965	2965	2965	2965	4
280	20240315	144800	224770455	2965	2965	2965	2965	338
281	20240315	144700	223768285	2965	2965	2965	2965	184
282	20240315	144600	223222725	2965	2965	2965	2965	300
283	20240315	144500	222333225	2960	2960	2960	2960	0
284	20240315	144400	222333225	2960	2960	2960	2960	0
285	20240315	144300	222333225	2960	2960	2960	2960	0
286	20240315	144200	222333225	2960	2960	2960	2960	318
287	20240315	144100	221391945	2960	2960	2960	2960	64
288	20240315	144000	221202505	2960	2965	2965	2960	82
289	20240315	143900	220959775	2960	2960	2960	2960	119
290	20240315	143800	220607535	2960	2965	2965	2960	78
291	20240315	143700	220376605	2960	2960	2960	2960	88
292	20240315	143600	220116125	2970	2960	2970	2960	173
293	20240315	143500	219603715	2960	2965	2965	2960	199
294	20240315	143400	219014260	2965	2960	2965	2960	143
295	20240315	143300	218590895	2965	2960	2965	2960	586
296	20240315	143200	216854655	2965	2965	2965	2965	0
297	20240315	143100	216854655	2965	2965	2965	2965	24
298	20240315	143000	216783495	2960	2960	2960	2960	0
299	20240315	142900	216783495	2960	2965	2965	2960	225
300	20240315	142800	216116375	2965	2965	2965	2965	109
301	20240315	142700	215793190	2965	2970	2970	2965	91
302	20240315	142600	215523030	2970	2970	2970	2970	6
303	20240315	142500	215505210	2975	2975	2975	2975	0
304	20240315	142400	215505210	2975	2975	2975	2975	1126
305	20240315	142300	212155360	2980	2980	2980	2980	0
306	20240315	142200	212155360	2980	2980	2980	2980	562
307	20240315	142100	210480600	2985	2985	2985	2985	0
308	20240315	142000	210480600	2985	2985	2985	2985	4
309	20240315	141900	210468660	2985	2985	2985	2985	0
310	20240315	141800	210468660	2985	2985	2985	2985	0
311	20240315	141700	210468660	2985	2985	2985	2985	0
312	20240315	141600	210468660	2985	2985	2985	2985	0
313	20240315	141500	210468660	2985	2985	2985	2985	0
314	20240315	141400	210468660	2985	2985	2985	2985	3
315	20240315	141300	210459705	2985	2985	2985	2985	0
316	20240315	141200	210459705	2985	2985	2985	2985	0
317	20240315	141100	210459705	2985	2985	2985	2985	5
318	20240315	141000	210444780	2985	2985	2985	2985	6
319	20240315	140900	210426870	2985	2985	2985	2985	23
320	20240315	140800	210358215	2980	2980	2980	2980	0
321	20240315	140700	210358215	2980	2980	2980	2980	0
322	20240315	140600	210358215	2980	2980	2980	2980	26
323	20240315	140500	210280735	2980	2980	2980	2980	2191
324	20240315	140400	203751555	2980	2980	2980	2980	1080
325	20240315	140300	200533155	2985	2985	2985	2985	0
326	20240315	140200	200533155	2985	2985	2985	2985	200
327	20240315	140100	199936155	2985	2985	2985	2985	0
328	20240315	140000	199936155	2985	2985	2985	2985	0
329	20240315	135900	199936155	2985	2985	2985	2985	5
330	20240315	135800	199921230	2985	2985	2985	2985	30
331	20240315	135700	199831680	2985	2985	2985	2985	0
332	20240315	135600	199831680	2985	2985	2985	2985	4
333	20240315	135500	199819740	2985	2985	2985	2985	0
334	20240315	135400	199819740	2985	2985	2985	2985	1
335	20240315	135300	199816755	2985	2985	2985	2985	1
336	20240315	135200	199813770	2980	2980	2980	2980	1017
337	20240315	135100	196783110	2980	2980	2980	2980	389
338	20240315	135000	195623890	2985	2985	2985	2985	0
339	20240315	134900	195623890	2985	2985	2985	2985	0
340	20240315	134800	195623890	2985	2985	2985	2985	5
341	20240315	134700	195608965	2985	2985	2985	2985	25
342	20240315	134600	195534340	2985	2990	2990	2985	2601
343	20240315	134500	187768855	2985	2985	2985	2985	30
344	20240315	134400	187679305	2985	2985	2985	2985	0
345	20240315	134300	187679305	2985	2990	2990	2985	455
346	20240315	134200	186320110	2995	2995	2995	2995	0
347	20240315	134100	186320110	2995	2995	2995	2995	0
348	20240315	134000	186320110	2995	2995	2995	2995	0
349	20240315	133900	186320110	2995	2995	2995	2995	0
350	20240315	133800	186320110	2995	2995	2995	2995	54
351	20240315	133700	186158380	2995	2995	2995	2995	1
352	20240315	133600	186155385	2995	2995	2995	2995	0
353	20240315	133500	186155385	2995	2995	3000	2995	102
354	20240315	133400	185849890	2995	3000	3000	2995	202
355	20240315	133300	185244895	2995	2995	2995	2995	0
356	20240315	133200	185244895	2995	2995	2995	2995	2
357	20240315	133100	185238905	2995	3000	3000	2995	9
358	20240315	133000	185211940	2995	2995	2995	2995	91
359	20240315	132900	184939395	2995	2995	2995	2995	0
360	20240315	132800	184939395	2995	2995	2995	2995	0
361	20240315	132700	184939395	2995	2995	2995	2995	0
362	20240315	132600	184939395	2995	2995	2995	2995	1
363	20240315	132500	184936400	2980	2985	2985	2980	857
364	20240315	132400	182381830	2980	2980	2980	2980	0
365	20240315	132300	182381830	2980	2980	2980	2980	0
366	20240315	132200	182381830	2980	2980	2980	2980	0
367	20240315	132100	182381830	2980	2980	2980	2980	0
368	20240315	132000	182381830	2980	2980	2980	2980	0
369	20240315	131900	182381830	2980	2980	2980	2980	0
370	20240315	131800	182381830	2980	2980	2980	2980	0
371	20240315	131700	182381830	2980	2980	2980	2980	0
372	20240315	131600	182381830	2980	2980	2980	2980	118
373	20240315	131500	182030190	3000	3000	3000	3000	0
374	20240315	131400	182030190	3000	3000	3000	3000	0
375	20240315	131300	182030190	3000	3000	3000	3000	0
376	20240315	131200	182030190	3000	3000	3000	3000	0
377	20240315	131100	182030190	3000	3000	3000	3000	0
378	20240315	131000	182030190	3000	3000	3000	3000	200
379	20240315	130900	181430190	3000	3000	3000	3000	400
380	20240315	130800	180230190	3000	3000	3000	3000	2
381	20240315	130700	180224190	3005	3005	3005	3005	0
382	20240315	130600	180224190	3005	2995	3005	2995	300
383	20240315	130500	179324095	3000	3000	3000	3000	200
384	20240315	130400	178724095	3000	3000	3000	3000	0
385	20240315	130300	178724095	3000	2995	3000	2995	30
386	20240315	130200	178634220	2975	2975	2975	2975	337
387	20240315	130100	177631645	2975	2975	2975	2975	0
388	20240315	130000	177631645	2975	2975	2975	2975	0
389	20240315	125900	177631645	2975	2975	2975	2975	0
390	20240315	125800	177631645	2975	2975	2975	2975	0
391	20240315	125700	177631645	2975	2975	2975	2975	0
392	20240315	125600	177631645	2975	2975	2975	2975	0
393	20240315	125500	177631645	2975	2975	2975	2975	0
394	20240315	125400	177631645	2975	2975	2975	2975	0
395	20240315	125300	177631645	2975	2990	2990	2975	240
396	20240315	125200	176916965	2995	2995	2995	2995	0
397	20240315	125100	176916965	2995	2995	2995	2995	0
398	20240315	125000	176916965	2995	2995	2995	2995	0
399	20240315	124900	176916965	2995	2995	2995	2995	8
400	20240315	124800	176893005	2995	2995	2995	2995	1
401	20240315	124700	176890010	2990	2990	2990	2990	0
402	20240315	124600	176890010	2990	2990	2990	2990	0
403	20240315	124500	176890010	2990	2990	2990	2990	0
404	20240315	124400	176890010	2990	2990	2990	2990	0
405	20240315	124300	176890010	2990	2990	2990	2990	0
406	20240315	124200	176890010	2990	2990	2990	2990	6
407	20240315	124100	176872070	3000	3000	3000	3000	389
408	20240315	124000	175705070	3000	2995	3000	2995	56
409	20240315	123900	175537345	2975	2975	2975	2975	0
410	20240315	123800	175537345	2975	2975	2975	2975	0
411	20240315	123700	175537345	2975	2975	2975	2975	0
412	20240315	123600	175537345	2975	2975	2975	2975	1
413	20240315	123500	175534370	2980	2985	2985	2980	140
414	20240315	123400	175117115	2990	2990	2990	2990	1
415	20240315	123300	175114125	3000	3000	3000	3000	0
416	20240315	123200	175114125	3000	3000	3000	3000	0
417	20240315	123100	175114125	3000	3000	3000	3000	0
418	20240315	123000	175114125	3000	3000	3000	3000	500
419	20240315	122900	173614125	3000	3000	3000	3000	0
420	20240315	122800	173614125	3000	3000	3000	3000	0
421	20240315	122700	173614125	3000	3000	3000	3000	0
422	20240315	122600	173614125	3000	3000	3000	3000	103
423	20240315	122500	173305125	3000	3000	3000	3000	0
424	20240315	122400	173305125	3000	3000	3000	3000	0
425	20240315	122300	173305125	3000	2995	3000	2995	500
426	20240315	122200	171805205	2985	2985	2985	2985	0
427	20240315	122100	171805205	2985	2985	2985	2985	1
428	20240315	122000	171802220	2990	2995	2995	2990	36
429	20240315	121900	171694410	2995	2995	2995	2995	0
430	20240315	121800	171694410	2995	2995	2995	2995	1
431	20240315	121700	171691415	3000	3000	3000	3000	0
432	20240315	121600	171691415	3000	3000	3000	3000	0
433	20240315	121500	171691415	3000	3000	3000	3000	0
434	20240315	121400	171691415	3000	3005	3005	3000	2902
435	20240315	121300	162985400	3000	2990	3000	2990	496
436	20240315	121200	161498755	2990	2990	2990	2990	41
437	20240315	121100	161376165	2990	2990	2990	2990	32
438	20240315	121000	161280485	2990	2990	2990	2990	0
439	20240315	120900	161280485	2990	2990	2990	2990	0
440	20240315	120800	161280485	2990	2990	2990	2990	38
441	20240315	120700	161166865	2990	2990	2990	2990	2
442	20240315	120600	161160885	2980	2980	2980	2980	0
443	20240315	120500	161160885	2980	2980	2980	2980	0
444	20240315	120400	161160885	2980	2980	2980	2980	0
445	20240315	120300	161160885	2980	2980	2980	2980	1
446	20240315	120200	161157905	2980	2980	2980	2980	100
447	20240315	120100	160859905	2970	2970	2970	2970	120
448	20240315	120000	160503505	2970	2970	2970	2970	0
449	20240315	115900	160503505	2970	2970	2970	2970	0
450	20240315	115800	160503505	2970	2970	2970	2970	0
451	20240315	115700	160503505	2970	2970	2970	2970	0
452	20240315	115600	160503505	2970	2970	2970	2970	0
453	20240315	115500	160503505	2970	2970	2970	2970	149
454	20240315	115400	160060975	2960	2960	2960	2960	0
455	20240315	115300	160060975	2960	2960	2960	2960	0
456	20240315	115200	160060975	2960	2960	2960	2960	700
457	20240315	115100	157988975	2980	2980	2980	2980	0
458	20240315	115000	157988975	2980	2980	2980	2980	0
459	20240315	114900	157988975	2980	2980	2980	2980	0
460	20240315	114800	157988975	2980	2980	2980	2980	0
461	20240315	114700	157988975	2980	2980	2980	2980	0
462	20240315	114600	157988975	2980	2980	2980	2980	0
463	20240315	114500	157988975	2980	2980	2980	2980	0
464	20240315	114400	157988975	2980	2980	2980	2980	0
465	20240315	114300	157988975	2980	2980	2980	2980	689
466	20240315	114200	155935755	2960	2960	2960	2960	5
467	20240315	114100	155920955	2985	2985	2985	2985	0
468	20240315	114000	155920955	2985	2985	2985	2985	466
469	20240315	113900	154529945	2960	2985	2985	2960	2201
470	20240315	113800	147960285	2980	2970	2980	2970	3001
471	20240315	113700	139017315	2970	2970	2970	2970	24
472	20240315	113600	138946035	2975	2975	2975	2975	24
473	20240315	113500	138874635	2980	2980	2980	2980	133
474	20240315	113400	138478295	2985	2985	2985	2985	0
475	20240315	113300	138478295	2985	2985	2985	2985	0
476	20240315	113200	138478295	2985	2985	2985	2985	0
477	20240315	113100	138478295	2985	2985	2985	2985	0
478	20240315	113000	138478295	2985	2980	2985	2980	3000
479	20240315	112900	129524745	2980	2980	2980	2980	0
480	20240315	112800	129524745	2980	2980	2980	2980	0
481	20240315	112700	129524745	2980	2980	2980	2980	10
482	20240315	112600	129494945	2980	2980	2980	2980	0
483	20240315	112500	129494945	2980	2980	2980	2980	0
484	20240315	112400	129494945	2980	2980	2980	2980	0
485	20240315	112300	129494945	2980	2980	2980	2980	0
486	20240315	112200	129494945	2980	2980	2980	2980	6
487	20240315	112100	129477065	2980	2980	2980	2980	0
488	20240315	112000	129477065	2980	2980	2980	2980	150
489	20240315	111900	129030065	2980	2980	2980	2980	0
490	20240315	111800	129030065	2980	2980	2980	2980	0
491	20240315	111700	129030065	2980	2980	2980	2980	0
492	20240315	111600	129030065	2980	2980	2980	2980	1
493	20240315	111500	129027085	2970	2970	2970	2970	0
494	20240315	111400	129027085	2970	2975	2975	2970	2
495	20240315	111300	129021140	2980	2975	2980	2970	344
496	20240315	111200	127996285	2980	2980	2980	2980	10
497	20240315	111100	127966485	2980	2975	2980	2975	20
498	20240315	111000	127906905	2980	2980	2980	2980	0
499	20240315	110900	127906905	2980	2980	2980	2980	0
500	20240315	110800	127906905	2980	2975	2980	2970	150
501	20240315	110700	127460080	2975	2970	2975	2970	5
502	20240315	110600	127445210	2975	2975	2975	2975	0
503	20240315	110500	127445210	2975	2975	2975	2975	0
504	20240315	110400	127445210	2975	2975	2975	2975	0
505	20240315	110300	127445210	2975	2975	2975	2975	0
506	20240315	110200	127445210	2975	2975	2975	2975	0
507	20240315	110100	127445210	2975	2975	2975	2975	0
508	20240315	110000	127445210	2975	2965	2975	2965	2
509	20240315	105900	127439270	2945	2945	2945	2945	0
510	20240315	105800	127439270	2945	2945	2945	2945	0
511	20240315	105700	127439270	2945	2945	2945	2945	0
512	20240315	105600	127439270	2945	2945	2945	2945	0
513	20240315	105500	127439270	2945	2945	2950	2945	2220
514	20240315	105400	120901365	2960	2960	2960	2960	0
515	20240315	105300	120901365	2960	2960	2960	2960	1
516	20240315	105200	120898405	2945	2945	2945	2945	0
517	20240315	105100	120898405	2945	2945	2945	2945	0
518	20240315	105000	120898405	2945	2940	2945	2940	1020
519	20240315	104900	117894555	2940	2940	2940	2940	90
520	20240315	104800	117629955	2945	2945	2945	2945	323
521	20240315	104700	116678720	2950	2950	2950	2950	0
522	20240315	104600	116678720	2950	2950	2950	2950	0
523	20240315	104500	116678720	2950	2950	2950	2950	0
524	20240315	104400	116678720	2950	2950	2950	2950	0
525	20240315	104300	116678720	2950	2950	2950	2950	7
526	20240315	104200	116658070	2960	2960	2960	2960	10
527	20240315	104100	116628470	2960	2960	2960	2960	19
528	20240315	104000	116572230	2945	2950	2950	2945	600
529	20240315	103900	114802880	2950	2950	2950	2950	0
530	20240315	103800	114802880	2950	2950	2950	2950	0
531	20240315	103700	114802880	2950	2950	2950	2950	0
532	20240315	103600	114802880	2950	2950	2950	2950	1959
533	20240315	103500	109023830	2975	2975	2975	2975	1
534	20240315	103400	109020855	2950	2950	2950	2950	0
535	20240315	103300	109020855	2950	2950	2950	2950	0
536	20240315	103200	109020855	2950	2950	2950	2950	0
537	20240315	103100	109020855	2950	2955	2960	2950	401
538	20240315	103000	107836070	2960	2960	2960	2960	107
539	20240315	102900	107519350	2960	2960	2960	2960	0
540	20240315	102800	107519350	2960	2960	2960	2960	1
541	20240315	102700	107516390	2960	2960	2960	2960	0
542	20240315	102600	107516390	2960	2955	2960	2955	48
543	20240315	102500	107374360	2960	2960	2960	2960	302
544	20240315	102400	106480440	2960	2965	2965	2960	47
545	20240315	102300	106341290	2965	2965	2965	2965	107
546	20240315	102200	106024035	2965	2965	2965	2965	90
547	20240315	102100	105757185	2965	2970	2970	2965	3
548	20240315	102000	105748285	2970	2970	2970	2970	10
549	20240315	101900	105718585	2970	2970	2970	2970	0
550	20240315	101800	105718585	2970	2970	2970	2970	0
551	20240315	101700	105718585	2970	2970	2970	2970	0
552	20240315	101600	105718585	2970	2970	2970	2970	0
553	20240315	101500	105718585	2970	2970	2970	2970	0
554	20240315	101400	105718585	2970	2970	2970	2970	100
555	20240315	101300	105421585	2970	2970	2970	2970	0
556	20240315	101200	105421585	2970	2970	2970	2970	1125
557	20240315	101100	102080335	2965	2965	2965	2965	4
558	20240315	101000	102068475	2965	2965	2965	2965	1
559	20240315	100900	102065510	2965	2965	2965	2965	0
560	20240315	100800	102065510	2965	2965	2965	2965	894
561	20240315	100700	99414800	2965	2965	2965	2965	0
562	20240315	100600	99414800	2965	2965	2965	2965	0
563	20240315	100500	99414800	2965	2965	2965	2965	2
564	20240315	100400	99408870	2950	2960	2960	2950	200
565	20240315	100300	98818280	2955	2955	2955	2955	0
566	20240315	100200	98818280	2955	2955	2955	2955	111
567	20240315	100100	98490275	2950	2950	2950	2950	59
568	20240315	100000	98316225	2950	2950	2950	2950	10
569	20240315	095900	98286725	2955	2960	2960	2955	1032
570	20240315	095800	95235415	2965	2965	2965	2965	0
571	20240315	095700	95235415	2965	2965	2965	2965	1
572	20240315	095600	95232450	2965	2965	2965	2965	0
573	20240315	095500	95232450	2965	2965	2965	2965	3
574	20240315	095400	95223555	2965	2950	2965	2950	467
575	20240315	095300	93845875	2965	2965	2965	2965	35
576	20240315	095200	93742100	2970	2970	2970	2970	0
577	20240315	095100	93742100	2970	2960	2970	2960	323
578	20240315	095000	92786010	2950	2950	2950	2950	500
579	20240315	094900	91311010	2950	2950	2950	2950	0
580	20240315	094800	91311010	2950	2950	2950	2950	0
581	20240315	094700	91311010	2950	2950	2950	2950	0
582	20240315	094600	91311010	2950	2950	2970	2950	169
583	20240315	094500	90812440	2950	2950	2950	2950	336
584	20240315	094400	89821240	2950	2950	2950	2950	0
585	20240315	094300	89821240	2950	2950	2950	2950	40
586	20240315	094200	89703240	2950	2950	2950	2950	170
587	20240315	094100	89201740	2950	2950	2950	2950	0
588	20240315	094000	89201740	2950	2950	2950	2950	0
589	20240315	093900	89201740	2950	2950	2950	2950	0
590	20240315	093800	89201740	2950	2950	2950	2950	0
591	20240315	093700	89201740	2950	2955	2955	2950	500
592	20240315	093600	87726190	2970	2970	2970	2970	0
593	20240315	093500	87726190	2970	2970	2970	2970	1000
594	20240315	093400	84756190	2970	2955	2970	2950	2012
595	20240315	093300	78812400	2955	2960	2960	2955	3292
596	20240315	093200	69084185	2970	2970	2970	2970	40
597	20240315	093100	68965385	2970	2960	2975	2960	486
598	20240315	093000	67523935	2965	2965	2965	2965	1
599	20240315	092900	67520970	2955	2955	2960	2955	1545
600	20240315	092800	62955330	2960	2960	2960	2960	14
601	20240315	092700	62913890	2965	2965	2965	2965	70
602	20240315	092600	62706340	2965	2965	2965	2965	100
603	20240315	092500	62409840	2955	2960	2960	2955	1202
604	20240315	092400	58855105	2965	2965	2965	2965	898
605	20240315	092300	56192535	2970	2975	2975	2970	143
606	20240315	092200	55767360	2975	2975	2975	2975	7
607	20240315	092100	55746535	2980	2980	2980	2980	0
608	20240315	092000	55746535	2980	2980	2980	2980	3
609	20240315	091900	55737595	2990	2990	2990	2990	1
610	20240315	091800	55734605	2995	2995	2995	2995	21
611	20240315	091700	55671710	2995	2990	2995	2990	351
612	20240315	091600	54620780	2990	2995	2995	2990	39
613	20240315	091500	54504145	2995	2995	2995	2995	0
614	20240315	091400	54504145	2995	2995	2995	2995	2253
615	20240315	091300	47756410	2995	2995	3000	2990	6472
616	20240315	091200	28372820	2995	2995	2995	2995	151
617	20240315	091100	27920575	3000	2965	3000	2965	35
618	20240315	091000	27816115	2960	2960	2960	2960	125
619	20240315	090900	27446115	2960	2970	2970	2960	19
620	20240315	090800	27389780	2970	2970	2975	2965	46
621	20240315	090700	27253245	2970	2950	2970	2950	528
622	20240315	090600	25695595	2920	2920	2920	2920	0
623	20240315	090500	25695595	2920	2965	2965	2920	4850
624	20240315	090400	11448750	2960	2965	2965	2960	230
625	20240315	090300	10767800	2960	2960	2960	2960	0
626	20240315	090200	10767800	2960	2960	2960	2960	0
627	20240315	090100	10767800	2960	2965	2970	2960	1374
628	20240315	090000	6694260	2965	2975	2975	2965	2252