KissMeData/058110/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	193600	328694915	3035	3035	3035	3035	4110
3	20240318	193500	328694915	3035	3035	3035	3035	0
4	20240318	193400	328694915	3035	3035	3035	3035	0
5	20240318	193300	328694915	3035	3035	3035	3035	0
6	20240318	193200	328694915	3035	3035	3035	3035	0
7	20240318	193100	328694915	3035	3035	3035	3035	0
8	20240318	193000	328694915	3035	3035	3035	3035	0
9	20240318	192900	328694915	3035	3035	3035	3035	0
10	20240318	192800	328694915	3035	3035	3035	3035	0
11	20240318	192700	328694915	3035	3035	3035	3035	0
12	20240318	192600	328694915	3035	3035	3035	3035	0
13	20240318	192500	328694915	3035	3035	3035	3035	0
14	20240318	192400	328694915	3035	3035	3035	3035	0
15	20240318	192300	328694915	3035	3035	3035	3035	0
16	20240318	192200	328694915	3035	3035	3035	3035	0
17	20240318	192100	328694915	3035	3035	3035	3035	0
18	20240318	192000	328694915	3035	3035	3035	3035	0
19	20240318	191900	328694915	3035	3035	3035	3035	0
20	20240318	191800	328694915	3035	3035	3035	3035	0
21	20240318	191700	328694915	3035	3035	3035	3035	0
22	20240318	191600	328694915	3035	3035	3035	3035	0
23	20240318	191500	328694915	3035	3035	3035	3035	0
24	20240318	191400	328694915	3035	3035	3035	3035	0
25	20240318	191300	328694915	3035	3035	3035	3035	0
26	20240318	191200	328694915	3035	3035	3035	3035	0
27	20240318	191100	328694915	3035	3035	3035	3035	0
28	20240318	191000	328694915	3035	3035	3035	3035	0
29	20240318	190900	328694915	3035	3035	3035	3035	0
30	20240318	190800	328694915	3035	3035	3035	3035	0
31	20240318	190700	328694915	3035	3035	3035	3035	0
32	20240318	190600	328694915	3035	3035	3035	3035	4110
33	20240318	190500	328694915	3035	3035	3035	3035	0
34	20240318	190400	328694915	3035	3035	3035	3035	0
35	20240318	190300	328694915	3035	3035	3035	3035	0
36	20240318	190200	328694915	3035	3035	3035	3035	0
37	20240318	190100	328694915	3035	3035	3035	3035	0
38	20240318	190000	328694915	3035	3035	3035	3035	0
39	20240318	185900	328694915	3035	3035	3035	3035	0
40	20240318	185800	328694915	3035	3035	3035	3035	0
41	20240318	185700	328694915	3035	3035	3035	3035	0
42	20240318	185600	328694915	3035	3035	3035	3035	0
43	20240318	185500	328694915	3035	3035	3035	3035	0
44	20240318	185400	328694915	3035	3035	3035	3035	0
45	20240318	185300	328694915	3035	3035	3035	3035	0
46	20240318	185200	328694915	3035	3035	3035	3035	0
47	20240318	185100	328694915	3035	3035	3035	3035	0
48	20240318	185000	328694915	3035	3035	3035	3035	0
49	20240318	184900	328694915	3035	3035	3035	3035	0
50	20240318	184800	328694915	3035	3035	3035	3035	0
51	20240318	184700	328694915	3035	3035	3035	3035	0
52	20240318	184600	328694915	3035	3035	3035	3035	0
53	20240318	184500	328694915	3035	3035	3035	3035	0
54	20240318	184400	328694915	3035	3035	3035	3035	0
55	20240318	184300	328694915	3035	3035	3035	3035	0
56	20240318	184200	328694915	3035	3035	3035	3035	0
57	20240318	184100	328694915	3035	3035	3035	3035	0
58	20240318	184000	328694915	3035	3035	3035	3035	0
59	20240318	183900	328694915	3035	3035	3035	3035	0
60	20240318	183800	328694915	3035	3035	3035	3035	0
61	20240318	183700	328694915	3035	3035	3035	3035	0
62	20240318	183600	328694915	3035	3035	3035	3035	4110
63	20240318	183500	328694915	3035	3035	3035	3035	0
64	20240318	183400	328694915	3035	3035	3035	3035	0
65	20240318	183300	328694915	3035	3035	3035	3035	0
66	20240318	183200	328694915	3035	3035	3035	3035	0
67	20240318	183100	328694915	3035	3035	3035	3035	0
68	20240318	183000	328694915	3035	3035	3035	3035	0
69	20240318	182900	328694915	3035	3035	3035	3035	0
70	20240318	182800	328694915	3035	3035	3035	3035	0
71	20240318	182700	328694915	3035	3035	3035	3035	0
72	20240318	182600	328694915	3035	3035	3035	3035	0
73	20240318	182500	328694915	3035	3035	3035	3035	0
74	20240318	182400	328694915	3035	3035	3035	3035	0
75	20240318	182300	328694915	3035	3035	3035	3035	0
76	20240318	182200	328694915	3035	3035	3035	3035	0
77	20240318	182100	328694915	3035	3035	3035	3035	0
78	20240318	182000	328694915	3035	3035	3035	3035	0
79	20240318	181900	328694915	3035	3035	3035	3035	0
80	20240318	181800	328694915	3035	3035	3035	3035	0
81	20240318	181700	328694915	3035	3035	3035	3035	0
82	20240318	181600	328694915	3035	3035	3035	3035	0
83	20240318	181500	328694915	3035	3035	3035	3035	0
84	20240318	181400	328694915	3035	3035	3035	3035	0
85	20240318	181300	328694915	3035	3035	3035	3035	0
86	20240318	181200	328694915	3035	3035	3035	3035	0
87	20240318	181100	328694915	3035	3035	3035	3035	0
88	20240318	181000	328694915	3035	3035	3035	3035	0
89	20240318	180900	328694915	3035	3035	3035	3035	0
90	20240318	180800	328694915	3035	3035	3035	3035	0
91	20240318	180700	328694915	3035	3035	3035	3035	0
92	20240318	180600	328694915	3035	3035	3035	3035	4110
93	20240318	180500	328694915	3035	3035	3035	3035	0
94	20240318	180400	328694915	3035	3035	3035	3035	0
95	20240318	180300	328694915	3035	3035	3035	3035	0
96	20240318	180200	328694915	3035	3035	3035	3035	0
97	20240318	180100	328694915	3035	3035	3035	3035	0
98	20240318	180000	328694915	3035	3035	3035	3035	0
99	20240318	175900	328694915	3035	3035	3035	3035	0
100	20240318	175800	328694915	3035	3035	3035	3035	0
101	20240318	175700	328694915	3035	3035	3035	3035	0
102	20240318	175600	328694915	3035	3035	3035	3035	0
103	20240318	175500	328694915	3035	3035	3035	3035	0
104	20240318	175400	328694915	3035	3035	3035	3035	0
105	20240318	175300	328694915	3035	3035	3035	3035	0
106	20240318	175200	328694915	3035	3035	3035	3035	0
107	20240318	175100	328694915	3035	3035	3035	3035	0
108	20240318	175000	328694915	3035	3035	3035	3035	0
109	20240318	174900	328694915	3035	3035	3035	3035	0
110	20240318	174800	328694915	3035	3035	3035	3035	0
111	20240318	174700	328694915	3035	3035	3035	3035	0
112	20240318	174600	328694915	3035	3035	3035	3035	0
113	20240318	174500	328694915	3035	3035	3035	3035	0
114	20240318	174400	328694915	3035	3035	3035	3035	0
115	20240318	174300	328694915	3035	3035	3035	3035	0
116	20240318	174200	328694915	3035	3035	3035	3035	0
117	20240318	174100	328694915	3035	3035	3035	3035	0
118	20240318	174000	328694915	3035	3035	3035	3035	0
119	20240318	173900	328694915	3035	3035	3035	3035	0
120	20240318	173800	328694915	3035	3035	3035	3035	0
121	20240318	173700	328694915	3035	3035	3035	3035	0
122	20240318	173600	328694915	3035	3035	3035	3035	4110
123	20240318	173500	328694915	3035	3035	3035	3035	0
124	20240318	173400	328694915	3035	3035	3035	3035	0
125	20240318	173300	328694915	3035	3035	3035	3035	0
126	20240318	173200	328694915	3035	3035	3035	3035	0
127	20240318	173100	328694915	3035	3035	3035	3035	0
128	20240318	173000	328694915	3035	3035	3035	3035	0
129	20240318	172900	328694915	3035	3035	3035	3035	0
130	20240318	172800	328694915	3035	3035	3035	3035	0
131	20240318	172700	328694915	3035	3035	3035	3035	0
132	20240318	172600	328694915	3035	3035	3035	3035	0
133	20240318	172500	328694915	3035	3035	3035	3035	0
134	20240318	172400	328694915	3035	3035	3035	3035	0
135	20240318	172300	328694915	3035	3035	3035	3035	0
136	20240318	172200	328694915	3035	3035	3035	3035	0
137	20240318	172100	328694915	3035	3035	3035	3035	0
138	20240318	172000	328694915	3035	3035	3035	3035	0
139	20240318	171900	328694915	3035	3035	3035	3035	0
140	20240318	171800	328694915	3035	3035	3035	3035	0
141	20240318	171700	328694915	3035	3035	3035	3035	0
142	20240318	171600	328694915	3035	3035	3035	3035	0
143	20240318	171500	328694915	3035	3035	3035	3035	0
144	20240318	171400	328694915	3035	3035	3035	3035	0
145	20240318	171300	328694915	3035	3035	3035	3035	0
146	20240318	171200	328694915	3035	3035	3035	3035	0
147	20240318	171100	328694915	3035	3035	3035	3035	0
148	20240318	171000	328694915	3035	3035	3035	3035	0
149	20240318	170900	328694915	3035	3035	3035	3035	0
150	20240318	170800	328694915	3035	3035	3035	3035	0
151	20240318	170700	328694915	3035	3035	3035	3035	0
152	20240318	170600	328694915	3035	3035	3035	3035	4110
153	20240318	170500	328694915	3035	3035	3035	3035	0
154	20240318	170400	328694915	3035	3035	3035	3035	0
155	20240318	170300	328694915	3035	3035	3035	3035	0
156	20240318	170200	328694915	3035	3035	3035	3035	0
157	20240318	170100	328694915	3035	3035	3035	3035	0
158	20240318	170000	328694915	3035	3035	3035	3035	0
159	20240318	165900	328694915	3035	3035	3035	3035	0
160	20240318	165800	328694915	3035	3035	3035	3035	0
161	20240318	165700	328694915	3035	3035	3035	3035	0
162	20240318	165600	328694915	3035	3035	3035	3035	0
163	20240318	165500	328694915	3035	3035	3035	3035	0
164	20240318	165400	328694915	3035	3035	3035	3035	0
165	20240318	165300	328694915	3035	3035	3035	3035	0
166	20240318	165200	328694915	3035	3035	3035	3035	0
167	20240318	165100	328694915	3035	3035	3035	3035	0
168	20240318	165000	328694915	3035	3035	3035	3035	0
169	20240318	164900	328694915	3035	3035	3035	3035	0
170	20240318	164800	328694915	3035	3035	3035	3035	0
171	20240318	164700	328694915	3035	3035	3035	3035	0
172	20240318	164600	328694915	3035	3035	3035	3035	0
173	20240318	164500	328694915	3035	3035	3035	3035	0
174	20240318	164400	328694915	3035	3035	3035	3035	0
175	20240318	164300	328694915	3035	3035	3035	3035	0
176	20240318	164200	328694915	3035	3035	3035	3035	0
177	20240318	164100	328694915	3035	3035	3035	3035	0
178	20240318	164000	328694915	3035	3035	3035	3035	0
179	20240318	163900	328694915	3035	3035	3035	3035	0
180	20240318	163800	328694915	3035	3035	3035	3035	0
181	20240318	163700	328694915	3035	3035	3035	3035	0
182	20240318	163600	328694915	3035	3035	3035	3035	4110
183	20240318	163500	328694915	3035	3035	3035	3035	0
184	20240318	163400	328694915	3035	3035	3035	3035	0
185	20240318	163300	328694915	3035	3035	3035	3035	0
186	20240318	163200	328694915	3035	3035	3035	3035	0
187	20240318	163100	328694915	3035	3035	3035	3035	0
188	20240318	163000	328694915	3035	3035	3035	3035	0
189	20240318	162900	328694915	3035	3035	3035	3035	0
190	20240318	162800	328694915	3035	3035	3035	3035	0
191	20240318	162700	328694915	3035	3035	3035	3035	0
192	20240318	162600	328694915	3035	3035	3035	3035	0
193	20240318	162500	328694915	3035	3035	3035	3035	0
194	20240318	162400	328694915	3035	3035	3035	3035	0
195	20240318	162300	328694915	3035	3035	3035	3035	0
196	20240318	162200	328694915	3035	3035	3035	3035	0
197	20240318	162100	328694915	3035	3035	3035	3035	0
198	20240318	162000	328694915	3035	3035	3035	3035	0
199	20240318	161900	328694915	3035	3035	3035	3035	0
200	20240318	161800	328694915	3035	3035	3035	3035	0
201	20240318	161700	328694915	3035	3035	3035	3035	0
202	20240318	161600	328694915	3035	3035	3035	3035	0
203	20240318	161500	328694915	3035	3035	3035	3035	0
204	20240318	161400	328694915	3035	3035	3035	3035	0
205	20240318	161300	328694915	3035	3035	3035	3035	0
206	20240318	161200	328694915	3035	3035	3035	3035	0
207	20240318	161100	328694915	3035	3035	3035	3035	0
208	20240318	161000	328694915	3035	3035	3035	3035	0
209	20240318	160900	328694915	3035	3035	3035	3035	0
210	20240318	160800	328694915	3035	3035	3035	3035	0
211	20240318	160700	328694915	3035	3035	3035	3035	0
212	20240318	160600	328694915	3035	3035	3035	3035	4110
213	20240318	160500	328694915	3035	3035	3035	3035	0
214	20240318	160400	328694915	3035	3035	3035	3035	0
215	20240318	160300	328694915	3035	3035	3035	3035	0
216	20240318	160200	328694915	3035	3035	3035	3035	0
217	20240318	160100	328694915	3035	3035	3035	3035	0
218	20240318	160000	328694915	3035	3035	3035	3035	0
219	20240318	155900	328694915	3035	3035	3035	3035	0
220	20240318	155800	328694915	3035	3035	3035	3035	0
221	20240318	155700	328694915	3035	3035	3035	3035	0
222	20240318	155600	328694915	3035	3035	3035	3035	0
223	20240318	155500	328694915	3035	3035	3035	3035	0
224	20240318	155400	328694915	3035	3035	3035	3035	0
225	20240318	155300	328694915	3035	3035	3035	3035	0
226	20240318	155200	328694915	3035	3035	3035	3035	0
227	20240318	155100	328694915	3035	3035	3035	3035	0
228	20240318	155000	328694915	3035	3035	3035	3035	0
229	20240318	154900	328694915	3035	3035	3035	3035	0
230	20240318	154800	328694915	3035	3035	3035	3035	0
231	20240318	154700	328694915	3035	3035	3035	3035	0
232	20240318	154600	328694915	3035	3035	3035	3035	0
233	20240318	154500	328694915	3035	3035	3035	3035	0
234	20240318	154400	328694915	3035	3035	3035	3035	0
235	20240318	154300	328694915	3035	3035	3035	3035	0
236	20240318	154200	328694915	3035	3035	3035	3035	0
237	20240318	154100	328694915	3035	3035	3035	3035	0
238	20240318	154000	328694915	3035	3035	3035	3035	0
239	20240318	153900	328694915	3035	3035	3035	3035	0
240	20240318	153800	328694915	3035	3035	3035	3035	0
241	20240318	153700	328694915	3035	3035	3035	3035	0
242	20240318	153600	328694915	3035	3035	3035	3035	4110
243	20240318	153500	328694915	3035	3035	3035	3035	0
244	20240318	153400	328694915	3035	3035	3035	3035	0
245	20240318	153300	328694915	3035	3035	3035	3035	0
246	20240318	153200	328694915	3035	3035	3035	3035	0
247	20240318	153100	328694915	3035	3035	3035	3035	0
248	20240318	153000	328694915	3035	3035	3035	3035	4110
249	20240318	152900	316221065	2985	2985	2985	2985	0
250	20240318	152800	316221065	2985	2985	2985	2985	0
251	20240318	152700	316221065	2985	2985	2985	2985	0
252	20240318	152600	316221065	2985	2985	2985	2985	0
253	20240318	152500	316221065	2985	2985	2985	2985	0
254	20240318	152400	316221065	2985	2985	2985	2985	0
255	20240318	152300	316221065	2985	2985	2985	2985	0
256	20240318	152200	316221065	2985	2985	2985	2985	0
257	20240318	152100	316221065	2985	2985	2985	2985	0
258	20240318	152000	316221065	2985	2985	2985	2985	0
259	20240318	151900	316221065	2985	3020	3045	2980	8939
260	20240318	151800	289143660	3020	2990	3020	2990	8792
261	20240318	151700	262754355	2970	2970	2980	2970	6494
262	20240318	151600	243464960	2975	2975	2975	2970	10015
263	20240318	151500	213670355	2975	2985	2985	2975	5000
264	20240318	151400	198795000	2980	2980	2980	2980	294
265	20240318	151300	197918880	2980	2980	2980	2980	0
266	20240318	151200	197918880	2980	2980	2980	2980	0
267	20240318	151100	197918880	2980	2980	2980	2980	0
268	20240318	151000	197918880	2980	2980	2980	2980	0
269	20240318	150900	197918880	2980	2980	2980	2980	0
270	20240318	150800	197918880	2980	2985	2985	2980	8
271	20240318	150700	197895005	2980	2980	2980	2980	0
272	20240318	150600	197895005	2980	2980	2980	2980	49
273	20240318	150500	197748985	2980	2980	2980	2980	200
274	20240318	150400	197152985	2980	2980	2980	2980	0
275	20240318	150300	197152985	2980	2980	2980	2980	740
276	20240318	150200	194947785	2980	2980	2980	2980	1
277	20240318	150100	194944805	2990	2990	2990	2990	7
278	20240318	150000	194923875	2980	2980	2980	2980	0
279	20240318	145900	194923875	2980	2980	2980	2980	2509
280	20240318	145800	187447055	2980	2985	2985	2980	39
281	20240318	145700	187330650	2980	2980	2980	2980	0
282	20240318	145600	187330650	2980	2985	2985	2980	935
283	20240318	145500	184544345	2985	2985	2985	2985	0
284	20240318	145400	184544345	2985	2985	2985	2985	0
285	20240318	145300	184544345	2985	2985	2985	2985	0
286	20240318	145200	184544345	2985	2985	2985	2985	1368
287	20240318	145100	180460865	2985	2985	2985	2985	0
288	20240318	145000	180460865	2985	2985	2985	2985	1
289	20240318	144900	180457880	2990	2990	2990	2990	0
290	20240318	144800	180457880	2990	2990	2990	2990	6
291	20240318	144700	180439940	2980	2980	2980	2980	0
292	20240318	144600	180439940	2980	2980	2980	2980	0
293	20240318	144500	180439940	2980	2980	2980	2980	0
294	20240318	144400	180439940	2980	2980	2980	2980	0
295	20240318	144300	180439940	2980	2980	2980	2980	0
296	20240318	144200	180439940	2980	2980	2980	2980	0
297	20240318	144100	180439940	2980	2980	2980	2980	0
298	20240318	144000	180439940	2980	2980	2980	2980	0
299	20240318	143900	180439940	2980	2980	2980	2980	0
300	20240318	143800	180439940	2980	2980	2980	2980	0
301	20240318	143700	180439940	2980	2980	2980	2980	0
302	20240318	143600	180439940	2980	2980	2980	2980	0
303	20240318	143500	180439940	2980	2980	2980	2980	0
304	20240318	143400	180439940	2980	2980	2980	2980	0
305	20240318	143300	180439940	2980	2980	2980	2980	0
306	20240318	143200	180439940	2980	2980	2980	2980	1
307	20240318	143100	180436960	2990	2990	2990	2990	0
308	20240318	143000	180436960	2990	2990	2990	2990	0
309	20240318	142900	180436960	2990	2990	2990	2990	0
310	20240318	142800	180436960	2990	2990	2990	2990	100
311	20240318	142700	180137960	2990	2985	2990	2985	105
312	20240318	142600	179824280	2980	2980	2980	2980	0
313	20240318	142500	179824280	2980	2980	2980	2980	0
314	20240318	142400	179824280	2980	2980	2980	2980	0
315	20240318	142300	179824280	2980	2980	2980	2980	1
316	20240318	142200	179821300	2985	2985	2985	2985	0
317	20240318	142100	179821300	2985	2985	2985	2985	46
318	20240318	142000	179683990	2985	2985	2985	2985	0
319	20240318	141900	179683990	2985	2985	2985	2985	30
320	20240318	141800	179594440	2985	2985	2985	2985	50
321	20240318	141700	179445190	2990	2990	2990	2990	0
322	20240318	141600	179445190	2990	2975	2990	2975	3393
323	20240318	141500	169344320	2975	2975	2975	2975	0
324	20240318	141400	169344320	2975	2985	2985	2975	1348
325	20240318	141300	165329025	2980	2980	2980	2980	70
326	20240318	141200	165120425	2975	2980	2980	2975	100
327	20240318	141100	164822915	2975	2975	2975	2975	0
328	20240318	141000	164822915	2975	2975	2975	2975	100
329	20240318	140900	164525415	2990	2990	2990	2990	14
330	20240318	140800	164483555	2990	2990	2990	2990	0
331	20240318	140700	164483555	2990	2990	2990	2990	0
332	20240318	140600	164483555	2990	2990	2990	2990	10
333	20240318	140500	164453655	2975	2975	2975	2975	0
334	20240318	140400	164453655	2975	2975	2975	2975	0
335	20240318	140300	164453655	2975	2975	2975	2975	0
336	20240318	140200	164453655	2975	2985	2985	2975	250
337	20240318	140100	163709645	2990	2990	2990	2990	0
338	20240318	140000	163709645	2990	2990	2990	2990	0
339	20240318	135900	163709645	2990	2990	2990	2990	0
340	20240318	135800	163709645	2990	2990	2990	2990	0
341	20240318	135700	163709645	2990	2990	2990	2990	0
342	20240318	135600	163709645	2990	2990	2990	2990	0
343	20240318	135500	163709645	2990	2990	2990	2990	0
344	20240318	135400	163709645	2990	2990	2990	2990	2
345	20240318	135300	163703665	2995	2995	2995	2995	0
346	20240318	135200	163703665	2995	2995	2995	2995	0
347	20240318	135100	163703665	2995	2995	2995	2995	0
348	20240318	135000	163703665	2995	2995	2995	2995	0
349	20240318	134900	163703665	2995	2995	2995	2995	0
350	20240318	134800	163703665	2995	2995	2995	2995	184
351	20240318	134700	163152585	2990	2990	2990	2990	15
352	20240318	134600	163107735	2990	2990	2990	2990	0
353	20240318	134500	163107735	2990	2995	2995	2990	11
354	20240318	134400	163074805	2995	2995	2995	2995	10
355	20240318	134300	163044855	2995	2995	2995	2995	0
356	20240318	134200	163044855	2995	2995	2995	2995	0
357	20240318	134100	163044855	2995	2995	2995	2995	111
358	20240318	134000	162712410	2995	2995	2995	2995	0
359	20240318	133900	162712410	2995	3000	3000	2995	787
360	20240318	133800	160351455	3000	2985	3000	2985	594
361	20240318	133700	158573900	2985	2985	2985	2985	50
362	20240318	133600	158424650	2985	2985	2985	2985	33
363	20240318	133500	158326145	2985	2985	2985	2985	0
364	20240318	133400	158326145	2985	2985	2985	2985	0
365	20240318	133300	158326145	2985	2985	2985	2985	8
366	20240318	133200	158302265	2980	2980	2980	2980	0
367	20240318	133100	158302265	2980	2980	2980	2980	0
368	20240318	133000	158302265	2980	2980	2980	2980	0
369	20240318	132900	158302265	2980	2980	2980	2980	0
370	20240318	132800	158302265	2980	2980	2980	2980	0
371	20240318	132700	158302265	2980	2980	2980	2980	0
372	20240318	132600	158302265	2980	2980	2980	2980	0
373	20240318	132500	158302265	2980	2980	2980	2980	32
374	20240318	132400	158206905	2980	2980	2980	2980	149
375	20240318	132300	157762885	2980	2975	2980	2975	1290
376	20240318	132200	153924880	2975	2980	2980	2975	2610
377	20240318	132100	146159065	2985	2985	2985	2985	2
378	20240318	132000	146153095	2985	2985	2985	2985	470
379	20240318	131900	144750145	2985	2985	2985	2985	0
380	20240318	131800	144750145	2985	2985	2985	2985	0
381	20240318	131700	144750145	2985	2985	2985	2985	0
382	20240318	131600	144750145	2985	2985	2985	2985	0
383	20240318	131500	144750145	2985	2985	2985	2985	0
384	20240318	131400	144750145	2985	2985	2985	2985	0
385	20240318	131300	144750145	2985	2985	2985	2985	100
386	20240318	131200	144451645	2985	2985	2985	2985	0
387	20240318	131100	144451645	2985	2985	2985	2985	0
388	20240318	131000	144451645	2985	2985	2985	2985	1
389	20240318	130900	144448660	2985	2990	2990	2985	55
390	20240318	130800	144284280	2985	2995	2995	2985	350
391	20240318	130700	143237435	2995	2995	2995	2995	0
392	20240318	130600	143237435	2995	2995	2995	2995	0
393	20240318	130500	143237435	2995	2995	2995	2995	24
394	20240318	130400	143165555	2995	2995	2995	2995	8
395	20240318	130300	143141595	2995	2995	2995	2995	0
396	20240318	130200	143141595	2995	2995	2995	2995	21
397	20240318	130100	143078700	2990	2990	2990	2990	0
398	20240318	130000	143078700	2990	2990	2990	2990	9
399	20240318	125900	143051790	2985	2985	2985	2985	1
400	20240318	125800	143048805	2985	2985	2985	2985	20
401	20240318	125700	142989105	2990	2990	2990	2990	200
402	20240318	125600	142391105	2990	2990	2990	2990	0
403	20240318	125500	142391105	2990	2990	2990	2990	122
404	20240318	125400	142026325	2985	2985	2985	2985	250
405	20240318	125300	141280075	2985	2985	2985	2985	221
406	20240318	125200	140620390	2985	2985	2985	2985	0
407	20240318	125100	140620390	2985	2985	2985	2985	0
408	20240318	125000	140620390	2985	2985	2985	2985	0
409	20240318	124900	140620390	2985	2985	2985	2985	0
410	20240318	124800	140620390	2985	2985	2985	2985	7
411	20240318	124700	140599495	2985	2985	2985	2985	0
412	20240318	124600	140599495	2985	2985	2985	2985	1
413	20240318	124500	140596510	2985	2985	2985	2985	0
414	20240318	124400	140596510	2985	2985	2985	2985	0
415	20240318	124300	140596510	2985	2985	2985	2985	0
416	20240318	124200	140596510	2985	2985	2985	2985	1
417	20240318	124100	140593525	2980	2980	2980	2980	0
418	20240318	124000	140593525	2980	2980	2980	2980	126
419	20240318	123900	140218045	2980	2980	2980	2980	1
420	20240318	123800	140215065	2980	2980	2980	2980	0
421	20240318	123700	140215065	2980	2980	2980	2980	0
422	20240318	123600	140215065	2980	2980	2980	2980	0
423	20240318	123500	140215065	2980	2980	2980	2980	0
424	20240318	123400	140215065	2980	2980	2980	2980	0
425	20240318	123300	140215065	2980	2980	2980	2980	1231
426	20240318	123200	136546685	2975	2975	2975	2975	0
427	20240318	123100	136546685	2975	2975	2975	2975	0
428	20240318	123000	136546685	2975	2975	2975	2975	0
429	20240318	122900	136546685	2975	2975	2975	2975	0
430	20240318	122800	136546685	2975	2975	2975	2975	1
431	20240318	122700	136543710	2975	2975	2975	2975	0
432	20240318	122600	136543710	2975	2975	2975	2975	0
433	20240318	122500	136543710	2975	2975	2975	2975	0
434	20240318	122400	136543710	2975	2975	2975	2975	100
435	20240318	122300	136246210	2975	2975	2975	2975	0
436	20240318	122200	136246210	2975	2975	2975	2975	1279
437	20240318	122100	132441185	2975	2975	2975	2975	0
438	20240318	122000	132441185	2975	2975	2975	2975	0
439	20240318	121900	132441185	2975	2975	2975	2975	0
440	20240318	121800	132441185	2975	2975	2975	2975	0
441	20240318	121700	132441185	2975	2975	2975	2975	29
442	20240318	121600	132354910	2975	2975	2980	2975	78
443	20240318	121500	132122830	2975	2975	2975	2975	0
444	20240318	121400	132122830	2975	2975	2975	2975	0
445	20240318	121300	132122830	2975	2975	2975	2975	0
446	20240318	121200	132122830	2975	2975	2975	2975	1
447	20240318	121100	132119855	2970	2970	2970	2970	0
448	20240318	121000	132119855	2970	2970	2970	2970	0
449	20240318	120900	132119855	2970	2970	2970	2970	0
450	20240318	120800	132119855	2970	2970	2970	2970	3
451	20240318	120700	132110945	2970	2970	2970	2970	101
452	20240318	120600	131810975	2970	2970	2970	2970	0
453	20240318	120500	131810975	2970	2970	2970	2970	0
454	20240318	120400	131810975	2970	2970	2970	2970	0
455	20240318	120300	131810975	2970	2970	2970	2970	0
456	20240318	120200	131810975	2970	2970	2970	2970	0
457	20240318	120100	131810975	2970	2970	2970	2970	78
458	20240318	120000	131579315	2970	2970	2970	2970	0
459	20240318	115900	131579315	2970	2970	2970	2970	50
460	20240318	115800	131430815	2980	2980	2980	2980	0
461	20240318	115700	131430815	2980	2980	2980	2980	0
462	20240318	115600	131430815	2980	2980	2980	2980	4
463	20240318	115500	131418895	2970	2970	2970	2970	1
464	20240318	115400	131415925	2975	2980	2980	2975	4
465	20240318	115300	131404020	2970	2970	2970	2970	9
466	20240318	115200	131377290	2975	2975	2975	2975	0
467	20240318	115100	131377290	2975	2975	2975	2975	0
468	20240318	115000	131377290	2975	2975	2975	2975	0
469	20240318	114900	131377290	2975	2975	2975	2975	0
470	20240318	114800	131377290	2975	2975	2975	2975	352
471	20240318	114700	130330090	2980	2980	2980	2980	0
472	20240318	114600	130330090	2980	2980	2980	2980	0
473	20240318	114500	130330090	2980	2980	2980	2980	105
474	20240318	114400	130017190	2980	2980	2980	2980	0
475	20240318	114300	130017190	2980	2975	2980	2975	16
476	20240318	114200	129969560	2980	2980	2980	2980	0
477	20240318	114100	129969560	2980	2980	2980	2980	1
478	20240318	114000	129966580	2975	2970	2975	2970	82
479	20240318	113900	129722640	2975	2975	2975	2975	20
480	20240318	113800	129663140	2975	2980	2980	2975	66
481	20240318	113700	129466710	2975	2975	2975	2975	0
482	20240318	113600	129466710	2975	2975	2975	2975	30
483	20240318	113500	129377460	2975	2975	2975	2975	560
484	20240318	113400	127711460	2975	2975	2975	2975	10
485	20240318	113300	127681710	2975	2975	2975	2975	510
486	20240318	113200	126164460	2975	2975	2975	2975	111
487	20240318	113100	125834235	2975	2975	2975	2975	78
488	20240318	113000	125602185	2975	2975	2975	2975	192
489	20240318	112900	125030985	2975	2975	2975	2975	1416
490	20240318	112800	120818385	2975	2975	2975	2975	5
491	20240318	112700	120803510	2975	2975	2975	2975	2
492	20240318	112600	120797560	2960	2960	2960	2960	77
493	20240318	112500	120569640	2960	2960	2960	2960	1
494	20240318	112400	120566680	2960	2960	2960	2960	0
495	20240318	112300	120566680	2960	2950	2960	2950	52
496	20240318	112200	120413160	2950	2950	2950	2950	2
497	20240318	112100	120407260	2950	2950	2950	2950	29
498	20240318	112000	120321710	2950	2950	2950	2950	29
499	20240318	111900	120236160	2940	2940	2940	2940	3251
500	20240318	111800	110678220	2940	2940	2940	2940	1000
501	20240318	111700	107738220	2940	2935	2940	2935	2222
502	20240318	111600	101210540	2930	2930	2930	2930	1300
503	20240318	111500	97401540	2930	2935	2935	2930	311
504	20240318	111400	96489845	2930	2930	2930	2930	0
505	20240318	111300	96489845	2930	2930	2930	2930	0
506	20240318	111200	96489845	2930	2930	2930	2930	797
507	20240318	111100	94154635	2930	2940	2940	2930	1764
508	20240318	111000	88982050	2940	2940	2940	2940	0
509	20240318	110900	88982050	2940	2940	2940	2940	0
510	20240318	110800	88982050	2940	2940	2940	2940	0
511	20240318	110700	88982050	2940	2940	2940	2940	0
512	20240318	110600	88982050	2940	2940	2940	2940	0
513	20240318	110500	88982050	2940	2940	2940	2940	0
514	20240318	110400	88982050	2940	2940	2940	2940	0
515	20240318	110300	88982050	2940	2940	2940	2940	1
516	20240318	110200	88979110	2940	2940	2940	2940	621
517	20240318	110100	87153370	2940	2940	2940	2940	80
518	20240318	110000	86918170	2935	2935	2935	2935	0
519	20240318	105900	86918170	2935	2945	2945	2935	2300
520	20240318	105800	80156825	2950	2950	2950	2950	49
521	20240318	105700	80012275	2950	2950	2950	2950	3
522	20240318	105600	80003425	2950	2950	2950	2950	0
523	20240318	105500	80003425	2950	2950	2950	2950	0
524	20240318	105400	80003425	2950	2950	2950	2950	100
525	20240318	105300	79708425	2955	2955	2955	2955	1
526	20240318	105200	79705470	2955	2955	2955	2955	2
527	20240318	105100	79699560	2955	2955	2955	2955	380
528	20240318	105000	78576660	2955	2955	2955	2955	0
529	20240318	104900	78576660	2955	2950	2955	2950	508
530	20240318	104800	77077740	2955	2955	2955	2955	5
531	20240318	104700	77062965	2955	2955	2955	2950	980
532	20240318	104600	74167310	2955	2955	2955	2955	27
533	20240318	104500	74087525	2955	2960	2960	2955	436
534	20240318	104400	72797505	2960	2955	2960	2955	313
535	20240318	104300	71872540	2955	2955	2955	2955	50
536	20240318	104200	71724790	2955	2955	2955	2955	1
537	20240318	104100	71721835	2955	2955	2955	2955	0
538	20240318	104000	71721835	2955	2955	2955	2955	222
539	20240318	103900	71065825	2955	2955	2955	2955	530
540	20240318	103800	69499675	2955	2955	2955	2955	590
541	20240318	103700	67756225	2955	2955	2955	2955	0
542	20240318	103600	67756225	2955	2950	2955	2950	343
543	20240318	103500	66742795	2950	2955	2955	2950	369
544	20240318	103400	65652535	2960	2960	2960	2960	372
545	20240318	103300	64551415	2965	2965	2965	2965	26
546	20240318	103200	64474325	2960	2960	2960	2960	1000
547	20240318	103100	61514325	2975	2975	2975	2975	0
548	20240318	103000	61514325	2975	2975	2975	2975	0
549	20240318	102900	61514325	2975	2975	2975	2975	0
550	20240318	102800	61514325	2975	2975	2975	2975	800
551	20240318	102700	59134325	2965	2965	2965	2965	110
552	20240318	102600	58808175	2965	2965	2965	2965	100
553	20240318	102500	58511675	2960	2960	2960	2960	0
554	20240318	102400	58511675	2960	2960	2960	2960	0
555	20240318	102300	58511675	2960	2960	2960	2960	0
556	20240318	102200	58511675	2960	2960	2960	2960	59
557	20240318	102100	58337035	2965	2965	2965	2965	11
558	20240318	102000	58304420	2960	2960	2960	2960	0
559	20240318	101900	58304420	2960	2960	2960	2960	1
560	20240318	101800	58301460	2960	2960	2960	2960	296
561	20240318	101700	57425300	2965	2965	2965	2965	0
562	20240318	101600	57425300	2965	2965	2965	2965	10
563	20240318	101500	57395650	2965	2965	2965	2965	0
564	20240318	101400	57395650	2965	2965	2965	2965	14
565	20240318	101300	57354140	2965	2965	2965	2965	405
566	20240318	101200	56153315	2965	2965	2965	2965	0
567	20240318	101100	56153315	2965	2965	2965	2965	0
568	20240318	101000	56153315	2965	2975	2975	2965	700
569	20240318	100900	54074815	2970	2970	2970	2970	108
570	20240318	100800	53754055	2975	2975	2975	2975	0
571	20240318	100700	53754055	2975	2975	2975	2970	28
572	20240318	100600	53670870	2980	2985	2985	2980	6
573	20240318	100500	53652980	2985	2985	2985	2980	14
574	20240318	100400	53611200	2985	2985	2985	2985	12
575	20240318	100300	53575380	2980	2980	2980	2980	97
576	20240318	100200	53286320	2980	2980	2980	2980	101
577	20240318	100100	52985340	2980	2980	2980	2980	2
578	20240318	100000	52979380	2975	2975	2975	2975	0
579	20240318	095900	52979380	2975	2975	2975	2975	0
580	20240318	095800	52979380	2975	2975	2975	2975	0
581	20240318	095700	52979380	2975	2975	2975	2975	0
582	20240318	095600	52979380	2975	2975	2975	2975	301
583	20240318	095500	52083905	2980	2980	2980	2980	0
584	20240318	095400	52083905	2980	2980	2980	2980	449
585	20240318	095300	50745885	2980	2980	2980	2980	2
586	20240318	095200	50739925	2990	2980	2990	2980	14
587	20240318	095100	50698195	2980	2980	2980	2980	60
588	20240318	095000	50519395	2990	2990	2990	2990	1
589	20240318	094900	50516405	2990	2990	2990	2990	0
590	20240318	094800	50516405	2990	2990	2990	2990	0
591	20240318	094700	50516405	2990	2990	2990	2990	1
592	20240318	094600	50513415	2985	2985	2985	2980	26
593	20240318	094500	50435920	2990	2990	2990	2990	0
594	20240318	094400	50435920	2990	2990	2990	2990	1
595	20240318	094300	50432930	2980	2980	2980	2980	50
596	20240318	094200	50283930	2990	2990	2990	2990	1271
597	20240318	094100	46483640	2980	2980	2980	2980	0
598	20240318	094000	46483640	2980	2980	2980	2980	0
599	20240318	093900	46483640	2980	2985	2990	2980	701
600	20240318	093800	44393650	2990	2990	2990	2990	0
601	20240318	093700	44393650	2990	2990	2990	2990	0
602	20240318	093600	44393650	2990	2990	2990	2990	2
603	20240318	093500	44387670	2985	2985	2985	2985	0
604	20240318	093400	44387670	2985	2985	2985	2985	0
605	20240318	093300	44387670	2985	2995	2995	2985	100
606	20240318	093200	44089155	2990	2990	2990	2990	295
607	20240318	093100	43207105	2990	3005	3005	2990	210
608	20240318	093000	42578610	3010	3010	3010	3010	6
609	20240318	092900	42560550	3005	2995	3005	2995	5215
610	20240318	092800	26927330	2990	2990	2990	2990	300
611	20240318	092700	26030330	2990	2985	2990	2985	314
612	20240318	092600	25091475	2970	2970	2970	2970	600
613	20240318	092500	23309475	2970	2975	2980	2970	545
614	20240318	092400	21685625	2970	2970	2970	2970	12
615	20240318	092300	21649985	2970	2975	2975	2970	100
616	20240318	092200	21352935	2980	2980	2980	2980	0
617	20240318	092100	21352935	2980	2980	2980	2980	88
618	20240318	092000	21090695	2980	2980	2980	2980	82
619	20240318	091900	20846335	2980	2980	2980	2980	104
620	20240318	091800	20536415	2985	2985	2985	2985	0
621	20240318	091700	20536415	2985	2985	2985	2985	2
622	20240318	091600	20530445	2985	2985	2985	2985	1
623	20240318	091500	20527460	2985	2985	2985	2985	6
624	20240318	091400	20509550	2975	2970	2975	2970	20
625	20240318	091300	20450100	2970	2970	2970	2970	73
626	20240318	091200	20233290	2950	2950	2950	2950	0
627	20240318	091100	20233290	2950	2950	2950	2950	169
628	20240318	091000	19734740	2945	2945	2945	2945	0
629	20240318	090900	19734740	2945	2945	2945	2945	0
630	20240318	090800	19734740	2945	2945	2945	2945	0
631	20240318	090700	19734740	2945	2945	2945	2945	0
632	20240318	090600	19734740	2945	2950	2950	2945	1100
633	20240318	090500	16490240	2950	2950	2950	2950	50
634	20240318	090400	16342740	2950	2975	2995	2950	705
635	20240318	090300	14239485	2975	2935	2980	2935	458
636	20240318	090200	12892475	2935	2940	2945	2935	370
637	20240318	090100	11802850	2915	2965	2965	2910	2196
638	20240318	090000	5360360	2965	2965	2965	2960	1808