KissMeData/036120/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	191800	701787325	2940	2940	2940	2940	2946
3	20240314	191700	701787325	2940	2940	2940	2940	0
4	20240314	191600	701787325	2940	2940	2940	2940	0
5	20240314	191500	701787325	2940	2940	2940	2940	0
6	20240314	191400	701787325	2940	2940	2940	2940	0
7	20240314	191300	701787325	2940	2940	2940	2940	0
8	20240314	191200	701787325	2940	2940	2940	2940	0
9	20240314	191100	701787325	2940	2940	2940	2940	0
10	20240314	191000	701787325	2940	2940	2940	2940	0
11	20240314	190900	701787325	2940	2940	2940	2940	0
12	20240314	190800	701787325	2940	2940	2940	2940	0
13	20240314	190700	701787325	2940	2940	2940	2940	0
14	20240314	190600	701787325	2940	2940	2940	2940	0
15	20240314	190500	701787325	2940	2940	2940	2940	0
16	20240314	190400	701787325	2940	2940	2940	2940	0
17	20240314	190300	701787325	2940	2940	2940	2940	0
18	20240314	190200	701787325	2940	2940	2940	2940	0
19	20240314	190100	701787325	2940	2940	2940	2940	0
20	20240314	190000	701787325	2940	2940	2940	2940	0
21	20240314	185900	701787325	2940	2940	2940	2940	0
22	20240314	185800	701787325	2940	2940	2940	2940	0
23	20240314	185700	701787325	2940	2940	2940	2940	0
24	20240314	185600	701787325	2940	2940	2940	2940	0
25	20240314	185500	701787325	2940	2940	2940	2940	0
26	20240314	185400	701787325	2940	2940	2940	2940	0
27	20240314	185300	701787325	2940	2940	2940	2940	0
28	20240314	185200	701787325	2940	2940	2940	2940	0
29	20240314	185100	701787325	2940	2940	2940	2940	0
30	20240314	185000	701787325	2940	2940	2940	2940	0
31	20240314	184900	701787325	2940	2940	2940	2940	0
32	20240314	184800	701787325	2940	2940	2940	2940	2946
33	20240314	184700	701787325	2940	2940	2940	2940	0
34	20240314	184600	701787325	2940	2940	2940	2940	0
35	20240314	184500	701787325	2940	2940	2940	2940	0
36	20240314	184400	701787325	2940	2940	2940	2940	0
37	20240314	184300	701787325	2940	2940	2940	2940	0
38	20240314	184200	701787325	2940	2940	2940	2940	0
39	20240314	184100	701787325	2940	2940	2940	2940	0
40	20240314	184000	701787325	2940	2940	2940	2940	0
41	20240314	183900	701787325	2940	2940	2940	2940	0
42	20240314	183800	701787325	2940	2940	2940	2940	0
43	20240314	183700	701787325	2940	2940	2940	2940	0
44	20240314	183600	701787325	2940	2940	2940	2940	0
45	20240314	183500	701787325	2940	2940	2940	2940	0
46	20240314	183400	701787325	2940	2940	2940	2940	0
47	20240314	183300	701787325	2940	2940	2940	2940	0
48	20240314	183200	701787325	2940	2940	2940	2940	0
49	20240314	183100	701787325	2940	2940	2940	2940	0
50	20240314	183000	701787325	2940	2940	2940	2940	0
51	20240314	182900	701787325	2940	2940	2940	2940	0
52	20240314	182800	701787325	2940	2940	2940	2940	0
53	20240314	182700	701787325	2940	2940	2940	2940	0
54	20240314	182600	701787325	2940	2940	2940	2940	0
55	20240314	182500	701787325	2940	2940	2940	2940	0
56	20240314	182400	701787325	2940	2940	2940	2940	0
57	20240314	182300	701787325	2940	2940	2940	2940	0
58	20240314	182200	701787325	2940	2940	2940	2940	0
59	20240314	182100	701787325	2940	2940	2940	2940	0
60	20240314	182000	701787325	2940	2940	2940	2940	0
61	20240314	181900	701787325	2940	2940	2940	2940	0
62	20240314	181800	701787325	2940	2940	2940	2940	2946
63	20240314	181700	701787325	2940	2940	2940	2940	0
64	20240314	181600	701787325	2940	2940	2940	2940	0
65	20240314	181500	701787325	2940	2940	2940	2940	0
66	20240314	181400	701787325	2940	2940	2940	2940	0
67	20240314	181300	701787325	2940	2940	2940	2940	0
68	20240314	181200	701787325	2940	2940	2940	2940	0
69	20240314	181100	701787325	2940	2940	2940	2940	0
70	20240314	181000	701787325	2940	2940	2940	2940	0
71	20240314	180900	701787325	2940	2940	2940	2940	0
72	20240314	180800	701787325	2940	2940	2940	2940	0
73	20240314	180700	701787325	2940	2940	2940	2940	0
74	20240314	180600	701787325	2940	2940	2940	2940	0
75	20240314	180500	701787325	2940	2940	2940	2940	0
76	20240314	180400	701787325	2940	2940	2940	2940	0
77	20240314	180300	701787325	2940	2940	2940	2940	0
78	20240314	180200	701787325	2940	2940	2940	2940	0
79	20240314	180100	701787325	2940	2940	2940	2940	0
80	20240314	180000	701787325	2940	2940	2940	2940	0
81	20240314	175900	701787325	2940	2940	2940	2940	0
82	20240314	175800	701787325	2940	2940	2940	2940	0
83	20240314	175700	701787325	2940	2940	2940	2940	0
84	20240314	175600	701787325	2940	2940	2940	2940	0
85	20240314	175500	701787325	2940	2940	2940	2940	0
86	20240314	175400	701787325	2940	2940	2940	2940	0
87	20240314	175300	701787325	2940	2940	2940	2940	0
88	20240314	175200	701787325	2940	2940	2940	2940	0
89	20240314	175100	701787325	2940	2940	2940	2940	0
90	20240314	175000	701787325	2940	2940	2940	2940	0
91	20240314	174900	701787325	2940	2940	2940	2940	0
92	20240314	174800	701787325	2940	2940	2940	2940	2946
93	20240314	174700	701787325	2940	2940	2940	2940	0
94	20240314	174600	701787325	2940	2940	2940	2940	0
95	20240314	174500	701787325	2940	2940	2940	2940	0
96	20240314	174400	701787325	2940	2940	2940	2940	0
97	20240314	174300	701787325	2940	2940	2940	2940	0
98	20240314	174200	701787325	2940	2940	2940	2940	0
99	20240314	174100	701787325	2940	2940	2940	2940	0
100	20240314	174000	701787325	2940	2940	2940	2940	0
101	20240314	173900	701787325	2940	2940	2940	2940	0
102	20240314	173800	701787325	2940	2940	2940	2940	0
103	20240314	173700	701787325	2940	2940	2940	2940	0
104	20240314	173600	701787325	2940	2940	2940	2940	0
105	20240314	173500	701787325	2940	2940	2940	2940	0
106	20240314	173400	701787325	2940	2940	2940	2940	0
107	20240314	173300	701787325	2940	2940	2940	2940	0
108	20240314	173200	701787325	2940	2940	2940	2940	0
109	20240314	173100	701787325	2940	2940	2940	2940	0
110	20240314	173000	701787325	2940	2940	2940	2940	0
111	20240314	172900	701787325	2940	2940	2940	2940	0
112	20240314	172800	701787325	2940	2940	2940	2940	0
113	20240314	172700	701787325	2940	2940	2940	2940	0
114	20240314	172600	701787325	2940	2940	2940	2940	0
115	20240314	172500	701787325	2940	2940	2940	2940	0
116	20240314	172400	701787325	2940	2940	2940	2940	0
117	20240314	172300	701787325	2940	2940	2940	2940	0
118	20240314	172200	701787325	2940	2940	2940	2940	0
119	20240314	172100	701787325	2940	2940	2940	2940	0
120	20240314	172000	701787325	2940	2940	2940	2940	0
121	20240314	171900	701787325	2940	2940	2940	2940	0
122	20240314	171800	701787325	2940	2940	2940	2940	2946
123	20240314	171700	701787325	2940	2940	2940	2940	0
124	20240314	171600	701787325	2940	2940	2940	2940	0
125	20240314	171500	701787325	2940	2940	2940	2940	0
126	20240314	171400	701787325	2940	2940	2940	2940	0
127	20240314	171300	701787325	2940	2940	2940	2940	0
128	20240314	171200	701787325	2940	2940	2940	2940	0
129	20240314	171100	701787325	2940	2940	2940	2940	0
130	20240314	171000	701787325	2940	2940	2940	2940	0
131	20240314	170900	701787325	2940	2940	2940	2940	0
132	20240314	170800	701787325	2940	2940	2940	2940	0
133	20240314	170700	701787325	2940	2940	2940	2940	0
134	20240314	170600	701787325	2940	2940	2940	2940	0
135	20240314	170500	701787325	2940	2940	2940	2940	0
136	20240314	170400	701787325	2940	2940	2940	2940	0
137	20240314	170300	701787325	2940	2940	2940	2940	0
138	20240314	170200	701787325	2940	2940	2940	2940	0
139	20240314	170100	701787325	2940	2940	2940	2940	0
140	20240314	170000	701787325	2940	2940	2940	2940	0
141	20240314	165900	701787325	2940	2940	2940	2940	0
142	20240314	165800	701787325	2940	2940	2940	2940	0
143	20240314	165700	701787325	2940	2940	2940	2940	0
144	20240314	165600	701787325	2940	2940	2940	2940	0
145	20240314	165500	701787325	2940	2940	2940	2940	0
146	20240314	165400	701787325	2940	2940	2940	2940	0
147	20240314	165300	701787325	2940	2940	2940	2940	0
148	20240314	165200	701787325	2940	2940	2940	2940	0
149	20240314	165100	701787325	2940	2940	2940	2940	0
150	20240314	165000	701787325	2940	2940	2940	2940	0
151	20240314	164900	701787325	2940	2940	2940	2940	0
152	20240314	164800	701787325	2940	2940	2940	2940	2946
153	20240314	164700	701787325	2940	2940	2940	2940	0
154	20240314	164600	701787325	2940	2940	2940	2940	0
155	20240314	164500	701787325	2940	2940	2940	2940	0
156	20240314	164400	701787325	2940	2940	2940	2940	0
157	20240314	164300	701787325	2940	2940	2940	2940	0
158	20240314	164200	701787325	2940	2940	2940	2940	0
159	20240314	164100	701787325	2940	2940	2940	2940	0
160	20240314	164000	701787325	2940	2940	2940	2940	0
161	20240314	163900	701787325	2940	2940	2940	2940	0
162	20240314	163800	701787325	2940	2940	2940	2940	0
163	20240314	163700	701787325	2940	2940	2940	2940	0
164	20240314	163600	701787325	2940	2940	2940	2940	0
165	20240314	163500	701787325	2940	2940	2940	2940	0
166	20240314	163400	701787325	2940	2940	2940	2940	0
167	20240314	163300	701787325	2940	2940	2940	2940	0
168	20240314	163200	701787325	2940	2940	2940	2940	0
169	20240314	163100	701787325	2940	2940	2940	2940	0
170	20240314	163000	701787325	2940	2940	2940	2940	0
171	20240314	162900	701787325	2940	2940	2940	2940	0
172	20240314	162800	701787325	2940	2940	2940	2940	0
173	20240314	162700	701787325	2940	2940	2940	2940	0
174	20240314	162600	701787325	2940	2940	2940	2940	0
175	20240314	162500	701787325	2940	2940	2940	2940	0
176	20240314	162400	701787325	2940	2940	2940	2940	0
177	20240314	162300	701787325	2940	2940	2940	2940	0
178	20240314	162200	701787325	2940	2940	2940	2940	0
179	20240314	162100	701787325	2940	2940	2940	2940	0
180	20240314	162000	701787325	2940	2940	2940	2940	0
181	20240314	161900	701787325	2940	2940	2940	2940	0
182	20240314	161800	701787325	2940	2940	2940	2940	2946
183	20240314	161700	701787325	2940	2940	2940	2940	0
184	20240314	161600	701787325	2940	2940	2940	2940	0
185	20240314	161500	701787325	2940	2940	2940	2940	0
186	20240314	161400	701787325	2940	2940	2940	2940	0
187	20240314	161300	701787325	2940	2940	2940	2940	0
188	20240314	161200	701787325	2940	2940	2940	2940	0
189	20240314	161100	701787325	2940	2940	2940	2940	0
190	20240314	161000	701787325	2940	2940	2940	2940	0
191	20240314	160900	701787325	2940	2940	2940	2940	0
192	20240314	160800	701787325	2940	2940	2940	2940	0
193	20240314	160700	701787325	2940	2940	2940	2940	0
194	20240314	160600	701787325	2940	2940	2940	2940	0
195	20240314	160500	701787325	2940	2940	2940	2940	0
196	20240314	160400	701787325	2940	2940	2940	2940	0
197	20240314	160300	701787325	2940	2940	2940	2940	0
198	20240314	160200	701787325	2940	2940	2940	2940	0
199	20240314	160100	701787325	2940	2940	2940	2940	0
200	20240314	160000	701787325	2940	2940	2940	2940	0
201	20240314	155900	701787325	2940	2940	2940	2940	0
202	20240314	155800	701787325	2940	2940	2940	2940	0
203	20240314	155700	701787325	2940	2940	2940	2940	0
204	20240314	155600	701787325	2940	2940	2940	2940	0
205	20240314	155500	701787325	2940	2940	2940	2940	0
206	20240314	155400	701787325	2940	2940	2940	2940	0
207	20240314	155300	701787325	2940	2940	2940	2940	0
208	20240314	155200	701787325	2940	2940	2940	2940	0
209	20240314	155100	701787325	2940	2940	2940	2940	0
210	20240314	155000	701787325	2940	2940	2940	2940	0
211	20240314	154900	701787325	2940	2940	2940	2940	0
212	20240314	154800	701787325	2940	2940	2940	2940	2946
213	20240314	154700	701787325	2940	2940	2940	2940	0
214	20240314	154600	701787325	2940	2940	2940	2940	0
215	20240314	154500	701787325	2940	2940	2940	2940	0
216	20240314	154400	701787325	2940	2940	2940	2940	0
217	20240314	154300	701787325	2940	2940	2940	2940	0
218	20240314	154200	701787325	2940	2940	2940	2940	0
219	20240314	154100	701787325	2940	2940	2940	2940	0
220	20240314	154000	701787325	2940	2940	2940	2940	0
221	20240314	153900	701787325	2940	2940	2940	2940	0
222	20240314	153800	701787325	2940	2940	2940	2940	0
223	20240314	153700	701787325	2940	2940	2940	2940	0
224	20240314	153600	701787325	2940	2940	2940	2940	0
225	20240314	153500	701787325	2940	2940	2940	2940	0
226	20240314	153400	701787325	2940	2940	2940	2940	0
227	20240314	153300	701787325	2940	2940	2940	2940	0
228	20240314	153200	701787325	2940	2940	2940	2940	0
229	20240314	153100	701787325	2940	2940	2940	2940	0
230	20240314	153000	701787325	2940	2940	2940	2940	2946
231	20240314	152900	693126085	2945	2945	2945	2945	0
232	20240314	152800	693126085	2945	2945	2945	2945	0
233	20240314	152700	693126085	2945	2945	2945	2945	0
234	20240314	152600	693126085	2945	2945	2945	2945	0
235	20240314	152500	693126085	2945	2945	2945	2945	0
236	20240314	152400	693126085	2945	2945	2945	2945	0
237	20240314	152300	693126085	2945	2945	2945	2945	0
238	20240314	152200	693126085	2945	2945	2945	2945	0
239	20240314	152100	693126085	2945	2945	2945	2945	0
240	20240314	152000	693126085	2945	2945	2945	2945	0
241	20240314	151900	693126085	2945	2940	2945	2940	1658
242	20240314	151800	688251080	2940	2940	2940	2940	302
243	20240314	151700	687363200	2930	2935	2940	2930	1498
244	20240314	151600	682964165	2930	2920	2930	2920	1164
245	20240314	151500	679553675	2925	2925	2925	2925	100
246	20240314	151400	679261175	2925	2935	2935	2925	174
247	20240314	151300	678750825	2935	2935	2935	2935	73
248	20240314	151200	678536570	2935	2930	2935	2930	4
249	20240314	151100	678524845	2935	2935	2935	2935	0
250	20240314	151000	678524845	2935	2935	2935	2935	100
251	20240314	150900	678231345	2935	2935	2935	2935	100
252	20240314	150800	677937845	2915	2915	2915	2915	10
253	20240314	150700	677908695	2935	2935	2935	2935	0
254	20240314	150600	677908695	2935	2925	2935	2925	50
255	20240314	150500	677762165	2930	2910	2930	2910	3760
256	20240314	150400	666820545	2935	2915	2935	2910	519
257	20240314	150300	665309755	2910	2920	2920	2910	3992
258	20240314	150200	653671690	2935	2935	2935	2935	0
259	20240314	150100	653671690	2935	2935	2935	2935	69
260	20240314	150000	653469175	2920	2920	2920	2920	0
261	20240314	145900	653469175	2920	2920	2920	2920	0
262	20240314	145800	653469175	2920	2920	2920	2920	0
263	20240314	145700	653469175	2920	2920	2920	2920	500
264	20240314	145600	652009175	2920	2920	2920	2920	0
265	20240314	145500	652009175	2920	2920	2920	2920	2
266	20240314	145400	652003335	2940	2940	2940	2940	0
267	20240314	145300	652003335	2940	2940	2940	2940	10
268	20240314	145200	651973935	2945	2940	2945	2920	54
269	20240314	145100	651816030	2940	2925	2940	2925	3
270	20240314	145000	651807235	2920	2930	2930	2920	4039
271	20240314	144900	639997135	2945	2945	2945	2945	0
272	20240314	144800	639997135	2945	2945	2945	2945	0
273	20240314	144700	639997135	2945	2945	2945	2945	0
274	20240314	144600	639997135	2945	2945	2945	2945	0
275	20240314	144500	639997135	2945	2940	2945	2940	6
276	20240314	144400	639979490	2945	2945	2945	2945	1515
277	20240314	144300	635517815	2945	2945	2945	2945	0
278	20240314	144200	635517815	2945	2945	2945	2945	0
279	20240314	144100	635517815	2945	2945	2945	2945	0
280	20240314	144000	635517815	2945	2935	2945	2935	24
281	20240314	143900	635447270	2935	2935	2935	2935	1
282	20240314	143800	635444335	2940	2940	2940	2940	700
283	20240314	143700	633386335	2940	2940	2940	2940	100
284	20240314	143600	633092335	2940	2940	2940	2940	0
285	20240314	143500	633092335	2940	2940	2940	2940	0
286	20240314	143400	633092335	2940	2940	2940	2940	10
287	20240314	143300	633062935	2940	2940	2940	2940	0
288	20240314	143200	633062935	2940	2940	2940	2940	0
289	20240314	143100	633062935	2940	2940	2940	2940	0
290	20240314	143000	633062935	2940	2940	2940	2940	1
291	20240314	142900	633059995	2920	2920	2920	2920	152
292	20240314	142800	632616155	2940	2930	2940	2920	65
293	20240314	142700	632426030	2940	2940	2940	2940	2
294	20240314	142600	632420150	2940	2940	2940	2940	0
295	20240314	142500	632420150	2940	2940	2940	2940	0
296	20240314	142400	632420150	2940	2940	2940	2940	1
297	20240314	142300	632417210	2940	2940	2940	2940	0
298	20240314	142200	632417210	2940	2940	2940	2940	0
299	20240314	142100	632417210	2940	2940	2940	2940	1
300	20240314	142000	632414270	2925	2925	2925	2925	0
301	20240314	141900	632414270	2925	2925	2925	2925	250
302	20240314	141800	631683020	2930	2935	2935	2930	51
303	20240314	141700	631533585	2940	2940	2940	2940	0
304	20240314	141600	631533585	2940	2930	2945	2930	103
305	20240314	141500	631231760	2945	2940	2945	2930	337
306	20240314	141400	630242570	2945	2945	2945	2945	0
307	20240314	141300	630242570	2945	2945	2945	2945	10
308	20240314	141200	630213120	2945	2945	2945	2945	17
309	20240314	141100	630163055	2940	2940	2940	2940	0
310	20240314	141000	630163055	2940	2950	2950	2940	4
311	20240314	140900	630151285	2950	2950	2950	2950	500
312	20240314	140800	628676285	2950	2945	2950	2945	500
313	20240314	140700	627201335	2945	2945	2945	2945	320
314	20240314	140600	626258935	2945	2945	2945	2945	0
315	20240314	140500	626258935	2945	2945	2945	2945	300
316	20240314	140400	625375435	2945	2945	2945	2945	0
317	20240314	140300	625375435	2945	2940	2945	2940	229
318	20240314	140200	624702170	2940	2940	2940	2940	0
319	20240314	140100	624702170	2940	2940	2940	2940	0
320	20240314	140000	624702170	2940	2940	2940	2940	0
321	20240314	135900	624702170	2940	2940	2940	2940	48
322	20240314	135800	624561050	2940	2940	2940	2940	10
323	20240314	135700	624531650	2940	2940	2940	2940	42
324	20240314	135600	624408170	2940	2935	2940	2935	2000
325	20240314	135500	618536165	2935	2935	2935	2935	2
326	20240314	135400	618530295	2935	2935	2935	2935	1
327	20240314	135300	618527360	2930	2930	2930	2930	0
328	20240314	135200	618527360	2930	2930	2930	2930	40
329	20240314	135100	618410160	2935	2935	2935	2935	700
330	20240314	135000	616355660	2935	2935	2935	2935	0
331	20240314	134900	616355660	2935	2935	2935	2935	0
332	20240314	134800	616355660	2935	2935	2935	2935	0
333	20240314	134700	616355660	2935	2935	2935	2935	0
334	20240314	134600	616355660	2935	2935	2935	2935	0
335	20240314	134500	616355660	2935	2930	2935	2930	520
336	20240314	134400	614829955	2930	2930	2930	2930	10
337	20240314	134300	614800655	2930	2925	2930	2925	81
338	20240314	134200	614563725	2925	2925	2925	2925	0
339	20240314	134100	614563725	2925	2925	2925	2925	10
340	20240314	134000	614534475	2925	2925	2925	2925	0
341	20240314	133900	614534475	2925	2925	2925	2925	0
342	20240314	133800	614534475	2925	2925	2925	2925	555
343	20240314	133700	612911100	2920	2920	2920	2920	10
344	20240314	133600	612881900	2915	2915	2915	2915	130
345	20240314	133500	612502950	2915	2915	2915	2915	83
346	20240314	133400	612261005	2915	2915	2915	2915	138
347	20240314	133300	611858735	2925	2925	2925	2925	0
348	20240314	133200	611858735	2925	2920	2925	2920	50
349	20240314	133100	611712725	2910	2910	2910	2910	0
350	20240314	133000	611712725	2910	2910	2910	2910	0
351	20240314	132900	611712725	2910	2910	2910	2910	0
352	20240314	132800	611712725	2910	2910	2910	2910	1006
353	20240314	132700	608785265	2920	2920	2920	2920	2
354	20240314	132600	608779425	2915	2915	2915	2915	148
355	20240314	132500	608348005	2915	2915	2915	2915	0
356	20240314	132400	608348005	2915	2910	2915	2910	31
357	20240314	132300	608257790	2915	2915	2915	2915	1
358	20240314	132200	608254875	2910	2910	2910	2910	45
359	20240314	132100	608123925	2910	2910	2910	2910	0
360	20240314	132000	608123925	2910	2910	2910	2910	0
361	20240314	131900	608123925	2910	2910	2910	2910	0
362	20240314	131800	608123925	2910	2910	2910	2910	0
363	20240314	131700	608123925	2910	2910	2910	2910	129
364	20240314	131600	607748535	2915	2915	2915	2915	1
365	20240314	131500	607745620	2910	2910	2910	2910	0
366	20240314	131400	607745620	2910	2910	2910	2910	0
367	20240314	131300	607745620	2910	2910	2910	2910	100
368	20240314	131200	607454620	2910	2910	2910	2910	275
369	20240314	131100	606654370	2910	2910	2910	2910	0
370	20240314	131000	606654370	2910	2910	2910	2910	0
371	20240314	130900	606654370	2910	2915	2915	2910	307
372	20240314	130800	605759490	2910	2920	2920	2910	250
373	20240314	130700	605031915	2915	2915	2915	2915	7
374	20240314	130600	605011510	2915	2915	2915	2915	361
375	20240314	130500	603959195	2925	2925	2925	2925	10
376	20240314	130400	603929945	2925	2925	2925	2925	0
377	20240314	130300	603929945	2925	2925	2925	2925	68
378	20240314	130200	603731045	2925	2925	2925	2925	10
379	20240314	130100	603701795	2925	2925	2925	2925	0
380	20240314	130000	603701795	2925	2920	2925	2920	343
381	20240314	125900	602699770	2925	2925	2925	2925	0
382	20240314	125800	602699770	2925	2925	2925	2925	0
383	20240314	125700	602699770	2925	2925	2925	2925	503
384	20240314	125600	601228495	2930	2930	2930	2930	0
385	20240314	125500	601228495	2930	2930	2930	2930	0
386	20240314	125400	601228495	2930	2930	2930	2930	80
387	20240314	125300	600994095	2935	2915	2935	2915	1022
388	20240314	125200	598005280	2910	2910	2910	2910	490
389	20240314	125100	596579380	2910	2910	2910	2905	3
390	20240314	125000	596570655	2905	2910	2910	2905	3022
391	20240314	124900	587791630	2910	2910	2915	2910	1705
392	20240314	124800	582830055	2910	2915	2915	2910	4561
393	20240314	124700	569537240	2915	2915	2915	2915	0
394	20240314	124600	569537240	2915	2915	2915	2915	0
395	20240314	124500	569537240	2915	2915	2915	2915	4
396	20240314	124400	569525580	2915	2905	2915	2905	25
397	20240314	124300	569452785	2910	2910	2910	2910	0
398	20240314	124200	569452785	2910	2910	2910	2910	27
399	20240314	124100	569374215	2910	2910	2910	2910	0
400	20240314	124000	569374215	2910	2910	2910	2910	0
401	20240314	123900	569374215	2910	2900	2910	2900	2797
402	20240314	123800	561247870	2900	2900	2900	2900	0
403	20240314	123700	561247870	2900	2900	2900	2900	0
404	20240314	123600	561247870	2900	2900	2900	2900	33
405	20240314	123500	561152170	2900	2900	2900	2900	0
406	20240314	123400	561152170	2900	2900	2900	2900	9
407	20240314	123300	561126070	2905	2905	2905	2905	7
408	20240314	123200	561105735	2905	2905	2905	2905	0
409	20240314	123100	561105735	2905	2905	2905	2905	0
410	20240314	123000	561105735	2905	2905	2905	2905	0
411	20240314	122900	561105735	2905	2905	2905	2905	1
412	20240314	122800	561102830	2905	2905	2905	2905	2
413	20240314	122700	561097020	2905	2905	2905	2905	0
414	20240314	122600	561097020	2905	2905	2905	2905	1
415	20240314	122500	561094115	2900	2900	2900	2900	101
416	20240314	122400	560801215	2905	2905	2905	2905	10
417	20240314	122300	560772165	2905	2905	2905	2905	70
418	20240314	122200	560568815	2905	2905	2905	2905	25
419	20240314	122100	560496190	2900	2900	2900	2900	0
420	20240314	122000	560496190	2900	2900	2900	2900	743
421	20240314	121900	558341490	2905	2905	2905	2905	0
422	20240314	121800	558341490	2905	2905	2905	2905	20
423	20240314	121700	558283390	2905	2905	2905	2905	0
424	20240314	121600	558283390	2905	2900	2905	2900	1070
425	20240314	121500	555180045	2895	2895	2895	2895	100
426	20240314	121400	554890545	2895	2895	2895	2895	48
427	20240314	121300	554751585	2895	2900	2900	2895	5000
428	20240314	121200	540269700	2905	2905	2905	2905	0
429	20240314	121100	540269700	2905	2905	2905	2905	60
430	20240314	121000	540095400	2905	2905	2905	2905	0
431	20240314	120900	540095400	2905	2900	2905	2900	78
432	20240314	120800	539868960	2900	2900	2900	2900	0
433	20240314	120700	539868960	2900	2900	2900	2900	1000
434	20240314	120600	536968960	2900	2900	2900	2900	2
435	20240314	120500	536963160	2900	2900	2900	2900	0
436	20240314	120400	536963160	2900	2900	2900	2900	0
437	20240314	120300	536963160	2900	2900	2900	2900	100
438	20240314	120200	536673160	2900	2905	2905	2900	5036
439	20240314	120100	522068580	2905	2900	2905	2900	4119
440	20240314	120000	510119980	2900	2900	2900	2900	1854
441	20240314	115900	504743380	2900	2900	2900	2900	3
442	20240314	115800	504734680	2900	2900	2900	2900	0
443	20240314	115700	504734680	2900	2900	2900	2900	0
444	20240314	115600	504734680	2900	2895	2900	2895	1671
445	20240314	115500	499892130	2900	2900	2900	2900	2224
446	20240314	115400	493442530	2905	2905	2905	2905	0
447	20240314	115300	493442530	2905	2905	2905	2905	0
448	20240314	115200	493442530	2905	2905	2905	2905	226
449	20240314	115100	492786000	2905	2910	2910	2905	717
450	20240314	115000	490699780	2910	2910	2910	2910	0
451	20240314	114900	490699780	2910	2910	2910	2910	153
452	20240314	114800	490254550	2910	2910	2910	2910	50
453	20240314	114700	490109050	2910	2900	2910	2900	5099
454	20240314	114600	475302880	2900	2900	2900	2900	440
455	20240314	114500	474026880	2900	2900	2900	2900	430
456	20240314	114400	472779880	2900	2900	2900	2900	1
457	20240314	114300	472776980	2895	2895	2895	2895	258
458	20240314	114200	472030070	2900	2900	2900	2900	115
459	20240314	114100	471696570	2900	2900	2900	2900	1
460	20240314	114000	471693670	2895	2895	2895	2895	0
461	20240314	113900	471693670	2895	2895	2895	2895	0
462	20240314	113800	471693670	2895	2900	2900	2895	2
463	20240314	113700	471687875	2900	2900	2900	2900	500
464	20240314	113600	470237875	2900	2900	2900	2900	550
465	20240314	113500	468642875	2900	2900	2900	2900	0
466	20240314	113400	468642875	2900	2900	2900	2900	0
467	20240314	113300	468642875	2900	2900	2900	2900	25
468	20240314	113200	468570375	2895	2895	2895	2895	51
469	20240314	113100	468422730	2895	2895	2895	2895	0
470	20240314	113000	468422730	2895	2895	2895	2895	51
471	20240314	112900	468275085	2890	2890	2890	2890	2700
472	20240314	112800	460472085	2890	2890	2890	2890	0
473	20240314	112700	460472085	2890	2890	2890	2890	0
474	20240314	112600	460472085	2890	2890	2890	2890	0
475	20240314	112500	460472085	2890	2890	2890	2890	1
476	20240314	112400	460469195	2890	2890	2895	2890	23
477	20240314	112300	460402620	2890	2890	2890	2890	229
478	20240314	112200	459740810	2890	2890	2890	2890	2000
479	20240314	112100	453960810	2890	2890	2890	2890	0
480	20240314	112000	453960810	2890	2890	2890	2890	0
481	20240314	111900	453960810	2890	2895	2895	2890	369
482	20240314	111800	452892560	2890	2890	2890	2890	0
483	20240314	111700	452892560	2890	2895	2895	2890	95
484	20240314	111600	452617935	2895	2895	2895	2895	13
485	20240314	111500	452580300	2890	2895	2895	2890	373
486	20240314	111400	451502255	2895	2895	2895	2895	70
487	20240314	111300	451299605	2890	2890	2890	2890	2
488	20240314	111200	451293825	2895	2895	2895	2895	70
489	20240314	111100	451091175	2890	2890	2890	2890	165
490	20240314	111000	450614325	2890	2890	2890	2890	110
491	20240314	110900	450296425	2890	2890	2890	2890	2371
492	20240314	110800	443444235	2895	2895	2895	2895	0
493	20240314	110700	443444235	2895	2895	2895	2895	0
494	20240314	110600	443444235	2895	2895	2895	2895	10
495	20240314	110500	443415285	2895	2890	2895	2890	700
496	20240314	110400	441391785	2890	2900	2900	2890	8770
497	20240314	110300	416022990	2900	2900	2900	2900	2
498	20240314	110200	416017190	2900	2900	2900	2900	100
499	20240314	110100	415727190	2900	2900	2900	2900	679
500	20240314	110000	413758090	2900	2905	2905	2900	2179
501	20240314	105900	407438985	2905	2905	2905	2905	1
502	20240314	105800	407436080	2900	2905	2905	2900	1126
503	20240314	105700	404165165	2905	2905	2905	2905	164
504	20240314	105600	403688745	2905	2915	2915	2905	301
505	20240314	105500	402811340	2915	2910	2915	2910	50
506	20240314	105400	402665630	2915	2915	2915	2915	0
507	20240314	105300	402665630	2915	2905	2915	2905	1374
508	20240314	105200	398662570	2905	2905	2905	2905	54
509	20240314	105100	398505700	2900	2910	2910	2900	17
510	20240314	105000	398456240	2910	2905	2910	2905	65
511	20240314	104900	398267095	2900	2900	2900	2900	40
512	20240314	104800	398151095	2900	2905	2905	2900	710
513	20240314	104700	396091345	2895	2895	2895	2895	0
514	20240314	104600	396091345	2895	2895	2895	2895	2444
515	20240314	104500	389015965	2900	2900	2900	2900	5765
516	20240314	104400	372297465	2905	2905	2905	2905	201
517	20240314	104300	371713560	2905	2905	2905	2905	240
518	20240314	104200	371016360	2905	2905	2905	2905	0
519	20240314	104100	371016360	2905	2910	2910	2905	1748
520	20240314	104000	365929830	2915	2915	2915	2915	205
521	20240314	103900	365332255	2915	2915	2915	2915	350
522	20240314	103800	364312005	2905	2905	2930	2905	5218
523	20240314	103700	349039970	2905	2905	2905	2905	8
524	20240314	103600	349016730	2905	2905	2905	2905	408
525	20240314	103500	347831490	2900	2905	2905	2900	395
526	20240314	103400	346685765	2900	2900	2900	2900	274
527	20240314	103300	345891165	2900	2890	2900	2890	3025
528	20240314	103200	337130345	2895	2895	2895	2890	285
529	20240314	103100	336306370	2895	2890	2895	2890	1080
530	20240314	103000	333182910	2895	2895	2900	2895	492
531	20240314	102900	331758520	2895	2895	2895	2895	1153
532	20240314	102800	328420585	2900	2900	2900	2895	91
533	20240314	102700	328157005	2900	2900	2900	2890	1056
534	20240314	102600	325103085	2895	2905	2905	2895	10708
535	20240314	102500	294061255	2910	2910	2910	2905	2513
536	20240314	102400	286760690	2910	2910	2910	2910	861
537	20240314	102300	284255180	2910	2920	2920	2910	4215
538	20240314	102200	271978450	2920	2920	2920	2920	53
539	20240314	102100	271823690	2915	2915	2920	2915	741
540	20240314	102000	269663565	2920	2920	2920	2920	533
541	20240314	101900	268107205	2920	2920	2920	2920	0
542	20240314	101800	268107205	2920	2905	2920	2905	2397
543	20240314	101700	261122710	2900	2915	2920	2890	7148
544	20240314	101600	240401210	2915	2915	2915	2915	103
545	20240314	101500	240100965	2915	2930	2930	2900	29174
546	20240314	101400	155310390	2935	2935	2935	2935	0
547	20240314	101300	155310390	2935	2935	2935	2935	0
548	20240314	101200	155310390	2935	2935	2935	2935	608
549	20240314	101100	153525910	2935	2935	2935	2935	0
550	20240314	101000	153525910	2935	2940	2945	2935	22
551	20240314	100900	153461225	2945	2935	2945	2935	101
552	20240314	100800	153164780	2935	2935	2935	2935	0
553	20240314	100700	153164780	2935	2935	2935	2935	604
554	20240314	100600	151392040	2945	2945	2945	2945	514
555	20240314	100500	149878310	2945	2945	2945	2945	0
556	20240314	100400	149878310	2945	2945	2945	2945	16
557	20240314	100300	149831190	2945	2945	2945	2945	2
558	20240314	100200	149825300	2930	2930	2930	2930	966
559	20240314	100100	146994920	2930	2940	2940	2930	570
560	20240314	100000	145322820	2950	2950	2950	2950	0
561	20240314	095900	145322820	2950	2950	2950	2950	0
562	20240314	095800	145322820	2950	2940	2950	2920	9563
563	20240314	095700	117313930	2950	2950	2950	2950	0
564	20240314	095600	117313930	2950	2945	2950	2940	127
565	20240314	095500	116939540	2945	2950	2950	2940	847
566	20240314	095400	114447770	2950	2950	2950	2950	13
567	20240314	095300	114409420	2940	2940	2940	2940	0
568	20240314	095200	114409420	2940	2940	2940	2940	289
569	20240314	095100	113559760	2940	2935	2940	2935	38
570	20240314	095000	113448045	2940	2950	2950	2940	10202
571	20240314	094900	83399660	2950	2950	2950	2950	0
572	20240314	094800	83399660	2950	2950	2950	2950	162
573	20240314	094700	82921760	2955	2955	2955	2955	7
574	20240314	094600	82901075	2955	2955	2955	2955	25
575	20240314	094500	82827200	2945	2945	2945	2945	243
576	20240314	094400	82111565	2950	2950	2950	2950	20
577	20240314	094300	82052565	2950	2950	2950	2950	100
578	20240314	094200	81757565	2955	2955	2955	2955	1
579	20240314	094100	81754610	2955	2950	2955	2945	240
580	20240314	094000	81047250	2945	2950	2950	2945	2859
581	20240314	093900	72613205	2950	2955	2955	2950	973
582	20240314	093800	69742850	2955	2955	2955	2955	10
583	20240314	093700	69713300	2955	2955	2955	2955	0
584	20240314	093600	69713300	2955	2955	2955	2955	0
585	20240314	093500	69713300	2955	2955	2955	2955	0
586	20240314	093400	69713300	2955	2960	2960	2955	408
587	20240314	093300	68507025	2975	2975	2975	2975	2
588	20240314	093200	68501075	2975	2975	2975	2975	18
589	20240314	093100	68447525	2960	2975	2975	2960	351
590	20240314	093000	67404935	2975	2975	2975	2975	775
591	20240314	092900	65099310	2975	2975	2975	2975	0
592	20240314	092800	65099310	2975	2975	2975	2975	0
593	20240314	092700	65099310	2975	2975	2975	2975	40
594	20240314	092600	64980310	2975	2975	2975	2975	0
595	20240314	092500	64980310	2975	2975	2975	2975	0
596	20240314	092400	64980310	2975	2975	2975	2975	0
597	20240314	092300	64980310	2975	2970	2975	2970	11
598	20240314	092200	64947635	2965	2965	2965	2965	35
599	20240314	092100	64843860	2965	2965	2965	2965	150
600	20240314	092000	64399110	2965	2960	2965	2960	3
601	20240314	091900	64390220	2960	2965	2965	2960	1114
602	20240314	091800	61092770	2965	2970	2970	2965	28
603	20240314	091700	61009680	2975	2980	2980	2975	10
604	20240314	091600	60979905	2980	2980	2980	2980	0
605	20240314	091500	60979905	2980	2960	2980	2960	2000
606	20240314	091400	55035500	2960	2965	2965	2960	22
607	20240314	091300	54970335	2965	2965	2965	2965	6
608	20240314	091200	54952545	2965	2965	2965	2960	118
609	20240314	091100	54602680	2965	2960	2965	2950	2018
610	20240314	091000	48647770	2960	2955	2960	2955	514
611	20240314	090900	47128055	2950	2960	2960	2950	448
612	20240314	090800	45806280	2960	2960	2960	2960	200
613	20240314	090700	45214280	2965	2960	2965	2960	551
614	20240314	090600	43583230	2965	2965	2965	2965	1
615	20240314	090500	43580265	2970	2970	2970	2970	3
616	20240314	090400	43571355	2970	2965	2970	2945	2018
617	20240314	090300	37608335	2965	2970	2970	2960	297
618	20240314	090200	36727720	2970	2970	2970	2970	33
619	20240314	090100	36629710	2955	2970	2970	2950	55
620	20240314	090000	36467390	2970	2920	2975	2920	12035