KissMeData/058860/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	193700	572498215	2935	2935	2935	2935	4264
3	20240313	193600	572498215	2935	2935	2935	2935	0
4	20240313	193500	572498215	2935	2935	2935	2935	0
5	20240313	193400	572498215	2935	2935	2935	2935	0
6	20240313	193300	572498215	2935	2935	2935	2935	0
7	20240313	193200	572498215	2935	2935	2935	2935	0
8	20240313	193100	572498215	2935	2935	2935	2935	0
9	20240313	193000	572498215	2935	2935	2935	2935	0
10	20240313	192900	572498215	2935	2935	2935	2935	0
11	20240313	192800	572498215	2935	2935	2935	2935	0
12	20240313	192700	572498215	2935	2935	2935	2935	0
13	20240313	192600	572498215	2935	2935	2935	2935	0
14	20240313	192500	572498215	2935	2935	2935	2935	0
15	20240313	192400	572498215	2935	2935	2935	2935	0
16	20240313	192300	572498215	2935	2935	2935	2935	0
17	20240313	192200	572498215	2935	2935	2935	2935	0
18	20240313	192100	572498215	2935	2935	2935	2935	0
19	20240313	192000	572498215	2935	2935	2935	2935	0
20	20240313	191900	572498215	2935	2935	2935	2935	0
21	20240313	191800	572498215	2935	2935	2935	2935	0
22	20240313	191700	572498215	2935	2935	2935	2935	0
23	20240313	191600	572498215	2935	2935	2935	2935	0
24	20240313	191500	572498215	2935	2935	2935	2935	0
25	20240313	191400	572498215	2935	2935	2935	2935	0
26	20240313	191300	572498215	2935	2935	2935	2935	0
27	20240313	191200	572498215	2935	2935	2935	2935	0
28	20240313	191100	572498215	2935	2935	2935	2935	0
29	20240313	191000	572498215	2935	2935	2935	2935	0
30	20240313	190900	572498215	2935	2935	2935	2935	0
31	20240313	190800	572498215	2935	2935	2935	2935	0
32	20240313	190700	572498215	2935	2935	2935	2935	4264
33	20240313	190600	572498215	2935	2935	2935	2935	0
34	20240313	190500	572498215	2935	2935	2935	2935	0
35	20240313	190400	572498215	2935	2935	2935	2935	0
36	20240313	190300	572498215	2935	2935	2935	2935	0
37	20240313	190200	572498215	2935	2935	2935	2935	0
38	20240313	190100	572498215	2935	2935	2935	2935	0
39	20240313	190000	572498215	2935	2935	2935	2935	0
40	20240313	185900	572498215	2935	2935	2935	2935	0
41	20240313	185800	572498215	2935	2935	2935	2935	0
42	20240313	185700	572498215	2935	2935	2935	2935	0
43	20240313	185600	572498215	2935	2935	2935	2935	0
44	20240313	185500	572498215	2935	2935	2935	2935	0
45	20240313	185400	572498215	2935	2935	2935	2935	0
46	20240313	185300	572498215	2935	2935	2935	2935	0
47	20240313	185200	572498215	2935	2935	2935	2935	0
48	20240313	185100	572498215	2935	2935	2935	2935	0
49	20240313	185000	572498215	2935	2935	2935	2935	0
50	20240313	184900	572498215	2935	2935	2935	2935	0
51	20240313	184800	572498215	2935	2935	2935	2935	0
52	20240313	184700	572498215	2935	2935	2935	2935	0
53	20240313	184600	572498215	2935	2935	2935	2935	0
54	20240313	184500	572498215	2935	2935	2935	2935	0
55	20240313	184400	572498215	2935	2935	2935	2935	0
56	20240313	184300	572498215	2935	2935	2935	2935	0
57	20240313	184200	572498215	2935	2935	2935	2935	0
58	20240313	184100	572498215	2935	2935	2935	2935	0
59	20240313	184000	572498215	2935	2935	2935	2935	0
60	20240313	183900	572498215	2935	2935	2935	2935	0
61	20240313	183800	572498215	2935	2935	2935	2935	0
62	20240313	183700	572498215	2935	2935	2935	2935	4264
63	20240313	183600	572498215	2935	2935	2935	2935	0
64	20240313	183500	572498215	2935	2935	2935	2935	0
65	20240313	183400	572498215	2935	2935	2935	2935	0
66	20240313	183300	572498215	2935	2935	2935	2935	0
67	20240313	183200	572498215	2935	2935	2935	2935	0
68	20240313	183100	572498215	2935	2935	2935	2935	0
69	20240313	183000	572498215	2935	2935	2935	2935	0
70	20240313	182900	572498215	2935	2935	2935	2935	0
71	20240313	182800	572498215	2935	2935	2935	2935	0
72	20240313	182700	572498215	2935	2935	2935	2935	0
73	20240313	182600	572498215	2935	2935	2935	2935	0
74	20240313	182500	572498215	2935	2935	2935	2935	0
75	20240313	182400	572498215	2935	2935	2935	2935	0
76	20240313	182300	572498215	2935	2935	2935	2935	0
77	20240313	182200	572498215	2935	2935	2935	2935	0
78	20240313	182100	572498215	2935	2935	2935	2935	0
79	20240313	182000	572498215	2935	2935	2935	2935	0
80	20240313	181900	572498215	2935	2935	2935	2935	0
81	20240313	181800	572498215	2935	2935	2935	2935	0
82	20240313	181700	572498215	2935	2935	2935	2935	0
83	20240313	181600	572498215	2935	2935	2935	2935	0
84	20240313	181500	572498215	2935	2935	2935	2935	0
85	20240313	181400	572498215	2935	2935	2935	2935	0
86	20240313	181300	572498215	2935	2935	2935	2935	0
87	20240313	181200	572498215	2935	2935	2935	2935	0
88	20240313	181100	572498215	2935	2935	2935	2935	0
89	20240313	181000	572498215	2935	2935	2935	2935	0
90	20240313	180900	572498215	2935	2935	2935	2935	0
91	20240313	180800	572498215	2935	2935	2935	2935	0
92	20240313	180700	572498215	2935	2935	2935	2935	4264
93	20240313	180600	572498215	2935	2935	2935	2935	0
94	20240313	180500	572498215	2935	2935	2935	2935	0
95	20240313	180400	572498215	2935	2935	2935	2935	0
96	20240313	180300	572498215	2935	2935	2935	2935	0
97	20240313	180200	572498215	2935	2935	2935	2935	0
98	20240313	180100	572498215	2935	2935	2935	2935	0
99	20240313	180000	572498215	2935	2935	2935	2935	0
100	20240313	175900	572498215	2935	2935	2935	2935	0
101	20240313	175800	572498215	2935	2935	2935	2935	0
102	20240313	175700	572498215	2935	2935	2935	2935	0
103	20240313	175600	572498215	2935	2935	2935	2935	0
104	20240313	175500	572498215	2935	2935	2935	2935	0
105	20240313	175400	572498215	2935	2935	2935	2935	0
106	20240313	175300	572498215	2935	2935	2935	2935	0
107	20240313	175200	572498215	2935	2935	2935	2935	0
108	20240313	175100	572498215	2935	2935	2935	2935	0
109	20240313	175000	572498215	2935	2935	2935	2935	0
110	20240313	174900	572498215	2935	2935	2935	2935	0
111	20240313	174800	572498215	2935	2935	2935	2935	0
112	20240313	174700	572498215	2935	2935	2935	2935	0
113	20240313	174600	572498215	2935	2935	2935	2935	0
114	20240313	174500	572498215	2935	2935	2935	2935	0
115	20240313	174400	572498215	2935	2935	2935	2935	0
116	20240313	174300	572498215	2935	2935	2935	2935	0
117	20240313	174200	572498215	2935	2935	2935	2935	0
118	20240313	174100	572498215	2935	2935	2935	2935	0
119	20240313	174000	572498215	2935	2935	2935	2935	0
120	20240313	173900	572498215	2935	2935	2935	2935	0
121	20240313	173800	572498215	2935	2935	2935	2935	0
122	20240313	173700	572498215	2935	2935	2935	2935	4264
123	20240313	173600	572498215	2935	2935	2935	2935	0
124	20240313	173500	572498215	2935	2935	2935	2935	0
125	20240313	173400	572498215	2935	2935	2935	2935	0
126	20240313	173300	572498215	2935	2935	2935	2935	0
127	20240313	173200	572498215	2935	2935	2935	2935	0
128	20240313	173100	572498215	2935	2935	2935	2935	0
129	20240313	173000	572498215	2935	2935	2935	2935	0
130	20240313	172900	572498215	2935	2935	2935	2935	0
131	20240313	172800	572498215	2935	2935	2935	2935	0
132	20240313	172700	572498215	2935	2935	2935	2935	0
133	20240313	172600	572498215	2935	2935	2935	2935	0
134	20240313	172500	572498215	2935	2935	2935	2935	0
135	20240313	172400	572498215	2935	2935	2935	2935	0
136	20240313	172300	572498215	2935	2935	2935	2935	0
137	20240313	172200	572498215	2935	2935	2935	2935	0
138	20240313	172100	572498215	2935	2935	2935	2935	0
139	20240313	172000	572498215	2935	2935	2935	2935	0
140	20240313	171900	572498215	2935	2935	2935	2935	0
141	20240313	171800	572498215	2935	2935	2935	2935	0
142	20240313	171700	572498215	2935	2935	2935	2935	0
143	20240313	171600	572498215	2935	2935	2935	2935	0
144	20240313	171500	572498215	2935	2935	2935	2935	0
145	20240313	171400	572498215	2935	2935	2935	2935	0
146	20240313	171300	572498215	2935	2935	2935	2935	0
147	20240313	171200	572498215	2935	2935	2935	2935	0
148	20240313	171100	572498215	2935	2935	2935	2935	0
149	20240313	171000	572498215	2935	2935	2935	2935	0
150	20240313	170900	572498215	2935	2935	2935	2935	0
151	20240313	170800	572498215	2935	2935	2935	2935	0
152	20240313	170700	572498215	2935	2935	2935	2935	4264
153	20240313	170600	572498215	2935	2935	2935	2935	0
154	20240313	170500	572498215	2935	2935	2935	2935	0
155	20240313	170400	572498215	2935	2935	2935	2935	0
156	20240313	170300	572498215	2935	2935	2935	2935	0
157	20240313	170200	572498215	2935	2935	2935	2935	0
158	20240313	170100	572498215	2935	2935	2935	2935	0
159	20240313	170000	572498215	2935	2935	2935	2935	0
160	20240313	165900	572498215	2935	2935	2935	2935	0
161	20240313	165800	572498215	2935	2935	2935	2935	0
162	20240313	165700	572498215	2935	2935	2935	2935	0
163	20240313	165600	572498215	2935	2935	2935	2935	0
164	20240313	165500	572498215	2935	2935	2935	2935	0
165	20240313	165400	572498215	2935	2935	2935	2935	0
166	20240313	165300	572498215	2935	2935	2935	2935	0
167	20240313	165200	572498215	2935	2935	2935	2935	0
168	20240313	165100	572498215	2935	2935	2935	2935	0
169	20240313	165000	572498215	2935	2935	2935	2935	0
170	20240313	164900	572498215	2935	2935	2935	2935	0
171	20240313	164800	572498215	2935	2935	2935	2935	0
172	20240313	164700	572498215	2935	2935	2935	2935	0
173	20240313	164600	572498215	2935	2935	2935	2935	0
174	20240313	164500	572498215	2935	2935	2935	2935	0
175	20240313	164400	572498215	2935	2935	2935	2935	0
176	20240313	164300	572498215	2935	2935	2935	2935	0
177	20240313	164200	572498215	2935	2935	2935	2935	0
178	20240313	164100	572498215	2935	2935	2935	2935	0
179	20240313	164000	572498215	2935	2935	2935	2935	0
180	20240313	163900	572498215	2935	2935	2935	2935	0
181	20240313	163800	572498215	2935	2935	2935	2935	0
182	20240313	163700	572498215	2935	2935	2935	2935	4264
183	20240313	163600	572498215	2935	2935	2935	2935	0
184	20240313	163500	572498215	2935	2935	2935	2935	0
185	20240313	163400	572498215	2935	2935	2935	2935	0
186	20240313	163300	572498215	2935	2935	2935	2935	0
187	20240313	163200	572498215	2935	2935	2935	2935	0
188	20240313	163100	572498215	2935	2935	2935	2935	0
189	20240313	163000	572498215	2935	2935	2935	2935	0
190	20240313	162900	572498215	2935	2935	2935	2935	0
191	20240313	162800	572498215	2935	2935	2935	2935	0
192	20240313	162700	572498215	2935	2935	2935	2935	0
193	20240313	162600	572498215	2935	2935	2935	2935	0
194	20240313	162500	572498215	2935	2935	2935	2935	0
195	20240313	162400	572498215	2935	2935	2935	2935	0
196	20240313	162300	572498215	2935	2935	2935	2935	0
197	20240313	162200	572498215	2935	2935	2935	2935	0
198	20240313	162100	572498215	2935	2935	2935	2935	0
199	20240313	162000	572498215	2935	2935	2935	2935	0
200	20240313	161900	572498215	2935	2935	2935	2935	0
201	20240313	161800	572498215	2935	2935	2935	2935	0
202	20240313	161700	572498215	2935	2935	2935	2935	0
203	20240313	161600	572498215	2935	2935	2935	2935	0
204	20240313	161500	572498215	2935	2935	2935	2935	0
205	20240313	161400	572498215	2935	2935	2935	2935	0
206	20240313	161300	572498215	2935	2935	2935	2935	0
207	20240313	161200	572498215	2935	2935	2935	2935	0
208	20240313	161100	572498215	2935	2935	2935	2935	0
209	20240313	161000	572498215	2935	2935	2935	2935	0
210	20240313	160900	572498215	2935	2935	2935	2935	0
211	20240313	160800	572498215	2935	2935	2935	2935	0
212	20240313	160700	572498215	2935	2935	2935	2935	4264
213	20240313	160600	572498215	2935	2935	2935	2935	0
214	20240313	160500	572498215	2935	2935	2935	2935	0
215	20240313	160400	572498215	2935	2935	2935	2935	0
216	20240313	160300	572498215	2935	2935	2935	2935	0
217	20240313	160200	572498215	2935	2935	2935	2935	0
218	20240313	160100	572498215	2935	2935	2935	2935	0
219	20240313	160000	572498215	2935	2935	2935	2935	0
220	20240313	155900	572498215	2935	2935	2935	2935	0
221	20240313	155800	572498215	2935	2935	2935	2935	0
222	20240313	155700	572498215	2935	2935	2935	2935	0
223	20240313	155600	572498215	2935	2935	2935	2935	0
224	20240313	155500	572498215	2935	2935	2935	2935	0
225	20240313	155400	572498215	2935	2935	2935	2935	0
226	20240313	155300	572498215	2935	2935	2935	2935	0
227	20240313	155200	572498215	2935	2935	2935	2935	0
228	20240313	155100	572498215	2935	2935	2935	2935	0
229	20240313	155000	572498215	2935	2935	2935	2935	0
230	20240313	154900	572498215	2935	2935	2935	2935	0
231	20240313	154800	572498215	2935	2935	2935	2935	0
232	20240313	154700	572498215	2935	2935	2935	2935	0
233	20240313	154600	572498215	2935	2935	2935	2935	0
234	20240313	154500	572498215	2935	2935	2935	2935	0
235	20240313	154400	572498215	2935	2935	2935	2935	0
236	20240313	154300	572498215	2935	2935	2935	2935	0
237	20240313	154200	572498215	2935	2935	2935	2935	0
238	20240313	154100	572498215	2935	2935	2935	2935	0
239	20240313	154000	572498215	2935	2935	2935	2935	0
240	20240313	153900	572498215	2935	2935	2935	2935	0
241	20240313	153800	572498215	2935	2935	2935	2935	0
242	20240313	153700	572498215	2935	2935	2935	2935	4264
243	20240313	153600	572498215	2935	2935	2935	2935	0
244	20240313	153500	572498215	2935	2935	2935	2935	0
245	20240313	153400	572498215	2935	2935	2935	2935	0
246	20240313	153300	572498215	2935	2935	2935	2935	0
247	20240313	153200	572498215	2935	2935	2935	2935	0
248	20240313	153100	572498215	2935	2935	2935	2935	0
249	20240313	153000	572498215	2935	2935	2935	2935	4264
250	20240313	152900	559983375	2940	2940	2940	2940	0
251	20240313	152800	559983375	2940	2940	2940	2940	0
252	20240313	152700	559983375	2940	2940	2940	2940	0
253	20240313	152600	559983375	2940	2940	2940	2940	0
254	20240313	152500	559983375	2940	2940	2940	2940	0
255	20240313	152400	559983375	2940	2940	2940	2940	0
256	20240313	152300	559983375	2940	2940	2940	2940	0
257	20240313	152200	559983375	2940	2940	2940	2940	0
258	20240313	152100	559983375	2940	2940	2940	2940	0
259	20240313	152000	559983375	2940	2940	2940	2940	0
260	20240313	151900	559983375	2940	2935	2940	2930	565
261	20240313	151800	558325890	2935	2935	2935	2935	6
262	20240313	151700	558308280	2935	2930	2935	2930	10
263	20240313	151600	558278940	2935	2935	2935	2935	18
264	20240313	151500	558226110	2935	2925	2935	2925	409
265	20240313	151400	557025705	2935	2935	2935	2925	364
266	20240313	151300	555959250	2935	2935	2935	2935	32
267	20240313	151200	555865330	2935	2935	2935	2935	66
268	20240313	151100	555671620	2935	2935	2935	2935	1
269	20240313	151000	555668685	2935	2935	2935	2935	123
270	20240313	150900	555307680	2935	2930	2935	2930	7
271	20240313	150800	555287140	2930	2935	2935	2930	3081
272	20240313	150700	546244410	2935	2935	2935	2930	201
273	20240313	150600	545654975	2935	2920	2935	2920	10806
274	20240313	150500	513993330	2930	2930	2930	2930	1
275	20240313	150400	513990400	2930	2930	2930	2930	4900
276	20240313	150300	499633400	2930	2925	2930	2925	334
277	20240313	150200	498656345	2930	2930	2930	2930	0
278	20240313	150100	498656345	2930	2920	2930	2920	35
279	20240313	150000	498554025	2930	2930	2930	2920	3
280	20240313	145900	498545245	2920	2920	2930	2920	258
281	20240313	145800	497791875	2930	2930	2930	2930	0
282	20240313	145700	497791875	2930	2920	2930	2920	304
283	20240313	145600	496904185	2930	2930	2930	2930	0
284	20240313	145500	496904185	2930	2930	2930	2930	6
285	20240313	145400	496886605	2930	2925	2930	2920	401
286	20240313	145300	495715045	2925	2920	2925	2920	19
287	20240313	145200	495659475	2925	2930	2930	2920	259
288	20240313	145100	494903170	2920	2930	2930	2920	22
289	20240313	145000	494838730	2930	2930	2930	2930	7
290	20240313	144900	494818220	2930	2930	2930	2930	1
291	20240313	144800	494815290	2920	2920	2920	2920	246
292	20240313	144700	494096970	2930	2930	2930	2930	0
293	20240313	144600	494096970	2930	2930	2930	2930	11
294	20240313	144500	494064740	2930	2925	2930	2920	235
295	20240313	144400	493378445	2930	2930	2930	2930	0
296	20240313	144300	493378445	2930	2925	2930	2925	4
297	20240313	144200	493366735	2925	2925	2925	2920	5280
298	20240313	144100	477945415	2930	2925	2930	2925	5
299	20240313	144000	477930785	2930	2930	2930	2930	0
300	20240313	143900	477930785	2930	2930	2930	2925	318
301	20240313	143800	477000625	2925	2925	2925	2925	6
302	20240313	143700	476983075	2930	2925	2930	2925	4
303	20240313	143600	476971365	2930	2930	2930	2930	0
304	20240313	143500	476971365	2930	2930	2930	2930	0
305	20240313	143400	476971365	2930	2930	2930	2920	3
306	20240313	143300	476962585	2925	2925	2925	2925	0
307	20240313	143200	476962585	2925	2925	2925	2925	311
308	20240313	143100	476052910	2930	2930	2930	2930	0
309	20240313	143000	476052910	2930	2930	2930	2930	0
310	20240313	142900	476052910	2930	2930	2930	2925	3
311	20240313	142800	476044125	2925	2925	2925	2925	1
312	20240313	142700	476041200	2930	2930	2930	2930	0
313	20240313	142600	476041200	2930	2925	2930	2925	313
314	20240313	142500	475125670	2930	2930	2930	2930	0
315	20240313	142400	475125670	2930	2930	2930	2930	20
316	20240313	142300	475067070	2930	2930	2930	2930	200
317	20240313	142200	474481070	2930	2930	2930	2930	0
318	20240313	142100	474481070	2930	2925	2930	2925	825
319	20240313	142000	472067890	2930	2930	2930	2930	5
320	20240313	141900	472053240	2925	2925	2925	2925	1
321	20240313	141800	472050315	2930	2925	2930	2925	224
322	20240313	141700	471395110	2920	2920	2920	2920	3826
323	20240313	141600	460223190	2920	2920	2920	2920	1015
324	20240313	141500	457259390	2925	2925	2925	2925	1018
325	20240313	141400	454281740	2930	2925	2930	2925	64
326	20240313	141300	454094285	2930	2925	2930	2925	20
327	20240313	141200	454035725	2930	2930	2930	2930	1
328	20240313	141100	454032795	2930	2930	2930	2930	8
329	20240313	141000	454009355	2930	2930	2930	2930	0
330	20240313	140900	454009355	2930	2930	2930	2930	8
331	20240313	140800	453985915	2930	2925	2930	2925	2
332	20240313	140700	453980060	2930	2930	2930	2930	159
333	20240313	140600	453514190	2935	2935	2935	2935	1
334	20240313	140500	453511255	2930	2930	2930	2930	1
335	20240313	140400	453508325	2935	2930	2935	2930	2
336	20240313	140300	453502460	2935	2935	2935	2935	0
337	20240313	140200	453502460	2935	2935	2935	2935	0
338	20240313	140100	453502460	2935	2935	2935	2935	1
339	20240313	140000	453499525	2930	2930	2930	2930	11
340	20240313	135900	453467295	2935	2935	2935	2935	1
341	20240313	135800	453464360	2930	2930	2930	2930	10
342	20240313	135700	453435060	2930	2930	2930	2930	1
343	20240313	135600	453432130	2935	2935	2935	2935	1
344	20240313	135500	453429195	2930	2930	2930	2930	1
345	20240313	135400	453426265	2935	2935	2935	2935	0
346	20240313	135300	453426265	2935	2935	2935	2935	0
347	20240313	135200	453426265	2935	2935	2935	2935	1
348	20240313	135100	453423330	2930	2935	2935	2930	2
349	20240313	135000	453417465	2930	2925	2930	2925	121
350	20240313	134900	453062940	2925	2925	2925	2925	0
351	20240313	134800	453062940	2925	2925	2925	2925	1
352	20240313	134700	453060015	2935	2935	2935	2935	5
353	20240313	134600	453045340	2935	2935	2935	2935	0
354	20240313	134500	453045340	2935	2935	2935	2935	3
355	20240313	134400	453036535	2925	2925	2925	2925	201
356	20240313	134300	452448610	2935	2925	2935	2925	52
357	20240313	134200	452296000	2925	2935	2935	2925	2
358	20240313	134100	452290140	2925	2925	2925	2925	1
359	20240313	134000	452287215	2935	2935	2935	2935	0
360	20240313	133900	452287215	2935	2935	2935	2935	0
361	20240313	133800	452287215	2935	2930	2935	2930	51
362	20240313	133700	452137780	2935	2930	2935	2930	343
363	20240313	133600	451132780	2925	2930	2935	2925	444
364	20240313	133500	449833060	2935	2935	2935	2930	209
365	20240313	133400	449220625	2930	2935	2935	2925	314
366	20240313	133300	448300605	2930	2930	2930	2930	343
367	20240313	133200	447295615	2925	2925	2925	2925	1130
368	20240313	133100	443990365	2935	2935	2935	2935	1
369	20240313	133000	443987430	2935	2935	2935	2930	1003
370	20240313	132900	441048625	2930	2935	2935	2930	54
371	20240313	132800	440890160	2940	2930	2940	2925	8111
372	20240313	132700	417164810	2940	2940	2940	2940	1
373	20240313	132600	417161870	2930	2930	2940	2925	169
374	20240313	132500	416666670	2940	2935	2940	2935	36
375	20240313	132400	416560985	2935	2930	2935	2930	2048
376	20240313	132300	410560245	2930	2930	2930	2930	972
377	20240313	132200	407712285	2940	2930	2940	2930	2131
378	20240313	132100	401468260	2935	2930	2935	2930	5001
379	20240313	132000	386815325	2940	2940	2940	2940	0
380	20240313	131900	386815325	2940	2940	2940	2940	0
381	20240313	131800	386815325	2940	2940	2940	2930	3
382	20240313	131700	386806515	2930	2930	2940	2930	8
383	20240313	131600	386783065	2940	2930	2940	2930	7001
384	20240313	131500	366270125	2935	2935	2935	2935	10
385	20240313	131400	366240775	2940	2940	2940	2940	0
386	20240313	131300	366240775	2940	2935	2940	2935	1114
387	20240313	131200	362971175	2945	2940	2945	2940	1587
388	20240313	131100	358305380	2945	2945	2945	2945	950
389	20240313	131000	355507630	2945	2945	2945	2940	12
390	20240313	130900	355472295	2945	2940	2945	2940	7
391	20240313	130800	355451685	2940	2945	2945	2940	2
392	20240313	130700	355445800	2945	2940	2945	2940	50
393	20240313	130600	355298685	2940	2940	2940	2940	511
394	20240313	130500	353796345	2940	2940	2940	2940	1
395	20240313	130400	353793405	2940	2940	2940	2940	0
396	20240313	130300	353793405	2940	2940	2940	2940	55
397	20240313	130200	353631705	2940	2935	2940	2935	4
398	20240313	130100	353619955	2940	2940	2940	2940	78
399	20240313	130000	353390635	2935	2935	2935	2935	1
400	20240313	125900	353387700	2945	2945	2945	2945	0
401	20240313	125800	353387700	2945	2945	2945	2945	0
402	20240313	125700	353387700	2945	2935	2945	2935	702
403	20240313	125600	351327310	2940	2940	2940	2940	150
404	20240313	125500	350886310	2945	2935	2945	2935	1025
405	20240313	125400	347877685	2945	2935	2945	2935	6
406	20240313	125300	347860035	2945	2945	2945	2935	502
407	20240313	125200	346386600	2940	2940	2940	2940	0
408	20240313	125100	346386600	2940	2940	2940	2940	1
409	20240313	125000	346383660	2945	2945	2945	2945	0
410	20240313	124900	346383660	2945	2945	2945	2945	0
411	20240313	124800	346383660	2945	2945	2945	2945	10
412	20240313	124700	346354210	2945	2945	2945	2945	1
413	20240313	124600	346351265	2935	2935	2935	2935	7
414	20240313	124500	346330720	2945	2945	2945	2945	0
415	20240313	124400	346330720	2945	2945	2945	2945	0
416	20240313	124300	346330720	2945	2935	2945	2935	3
417	20240313	124200	346321895	2940	2940	2940	2940	100
418	20240313	124100	346027895	2945	2945	2945	2945	0
419	20240313	124000	346027895	2945	2940	2945	2940	131
420	20240313	123900	345642270	2935	2935	2935	2935	1
421	20240313	123800	345639335	2940	2935	2940	2935	4377
422	20240313	123700	332784395	2935	2935	2935	2935	1000
423	20240313	123600	329849395	2935	2930	2935	2930	2840
424	20240313	123500	321528190	2930	2930	2930	2930	1301
425	20240313	123400	317716260	2925	2935	2935	2925	8
426	20240313	123300	317692820	2930	2930	2930	2930	0
427	20240313	123200	317692820	2930	2940	2940	2930	1308
428	20240313	123100	313860370	2930	2940	2940	2930	153
429	20240313	123000	313411980	2930	2935	2940	2930	5
430	20240313	122900	313397305	2935	2935	2935	2935	456
431	20240313	122800	312058945	2935	2935	2935	2935	0
432	20240313	122700	312058945	2935	2935	2935	2935	31
433	20240313	122600	311967960	2930	2930	2935	2930	1086
434	20240313	122500	308785975	2935	2935	2935	2935	346
435	20240313	122400	307770465	2940	2940	2940	2940	0
436	20240313	122300	307770465	2940	2935	2940	2935	2
437	20240313	122200	307764590	2935	2935	2935	2935	0
438	20240313	122100	307764590	2935	2935	2935	2935	74
439	20240313	122000	307547400	2940	2940	2940	2940	0
440	20240313	121900	307547400	2940	2940	2940	2940	0
441	20240313	121800	307547400	2940	2940	2940	2940	0
442	20240313	121700	307547400	2940	2940	2940	2940	1
443	20240313	121600	307544460	2935	2935	2940	2935	1003
444	20240313	121500	304600650	2940	2935	2940	2935	2
445	20240313	121400	304594775	2940	2940	2940	2940	0
446	20240313	121300	304594775	2940	2935	2940	2935	401
447	20240313	121200	303417835	2940	2940	2940	2940	0
448	20240313	121100	303417835	2940	2940	2940	2940	0
449	20240313	121000	303417835	2940	2940	2940	2940	0
450	20240313	120900	303417835	2940	2940	2940	2940	0
451	20240313	120800	303417835	2940	2935	2940	2935	2
452	20240313	120700	303411960	2945	2935	2945	2935	3
453	20240313	120600	303403145	2945	2945	2945	2945	2173
454	20240313	120500	297003660	2945	2945	2945	2945	0
455	20240313	120400	297003660	2945	2945	2945	2945	0
456	20240313	120300	297003660	2945	2945	2945	2945	0
457	20240313	120200	297003660	2945	2945	2945	2945	1
458	20240313	120100	297000715	2940	2935	2940	2935	835
459	20240313	120000	294549985	2935	2935	2935	2935	501
460	20240313	115900	293079550	2945	2940	2945	2935	45
461	20240313	115800	292947145	2935	2945	2945	2935	10
462	20240313	115700	292917705	2940	2940	2940	2935	379
463	20240313	115600	291803450	2945	2945	2945	2945	201
464	20240313	115500	291211505	2940	2940	2940	2940	0
465	20240313	115400	291211505	2940	2940	2940	2940	300
466	20240313	115300	290329505	2940	2940	2940	2940	1
467	20240313	115200	290326565	2935	2935	2935	2935	1
468	20240313	115100	290323630	2940	2935	2940	2935	3
469	20240313	115000	290314820	2940	2940	2940	2940	0
470	20240313	114900	290314820	2940	2940	2940	2940	0
471	20240313	114800	290314820	2940	2940	2940	2940	1
472	20240313	114700	290311880	2940	2940	2940	2940	38
473	20240313	114600	290200160	2940	2940	2940	2940	2
474	20240313	114500	290194280	2940	2940	2940	2940	786
475	20240313	114400	287883440	2940	2935	2940	2935	382
476	20240313	114300	286760365	2935	2940	2940	2935	3
477	20240313	114200	286751555	2940	2940	2940	2940	0
478	20240313	114100	286751555	2940	2940	2940	2940	0
479	20240313	114000	286751555	2940	2940	2940	2940	15
480	20240313	113900	286707455	2940	2945	2945	2940	4435
481	20240313	113800	273668055	2945	2945	2945	2945	110
482	20240313	113700	273344105	2945	2945	2945	2945	0
483	20240313	113600	273344105	2945	2945	2945	2945	0
484	20240313	113500	273344105	2945	2940	2945	2940	33
485	20240313	113400	273246935	2940	2940	2940	2940	20
486	20240313	113300	273188135	2945	2940	2945	2940	25
487	20240313	113200	273114630	2945	2945	2945	2945	0
488	20240313	113100	273114630	2945	2940	2945	2940	25
489	20240313	113000	273041125	2945	2945	2945	2945	12
490	20240313	112900	273005785	2945	2945	2945	2940	26
491	20240313	112800	272929245	2945	2940	2945	2940	2
492	20240313	112700	272923360	2940	2940	2940	2940	2
493	20240313	112600	272917480	2940	2940	2940	2940	424
494	20240313	112500	271670920	2940	2945	2945	2940	10
495	20240313	112400	271641500	2945	2945	2945	2945	0
496	20240313	112300	271641500	2945	2945	2945	2945	0
497	20240313	112200	271641500	2945	2945	2945	2945	1
498	20240313	112100	271638555	2940	2940	2940	2940	200
499	20240313	112000	271050555	2940	2940	2940	2940	1
500	20240313	111900	271047615	2940	2945	2945	2940	407
501	20240313	111800	269849010	2945	2945	2945	2945	6
502	20240313	111700	269831340	2945	2945	2945	2945	33
503	20240313	111600	269734155	2950	2950	2950	2950	0
504	20240313	111500	269734155	2950	2950	2950	2950	0
505	20240313	111400	269734155	2950	2950	2950	2950	1
506	20240313	111300	269731205	2950	2950	2950	2950	51
507	20240313	111200	269580755	2950	2950	2950	2950	38
508	20240313	111100	269468655	2950	2950	2950	2950	110
509	20240313	111000	269144155	2950	2950	2950	2950	0
510	20240313	110900	269144155	2950	2950	2950	2950	0
511	20240313	110800	269144155	2950	2945	2950	2945	33
512	20240313	110700	269046880	2950	2945	2950	2945	496
513	20240313	110600	267586150	2950	2945	2950	2945	106
514	20240313	110500	267273975	2945	2945	2945	2940	356
515	20240313	110400	266225585	2945	2945	2945	2945	697
516	20240313	110300	264172920	2945	2950	2950	2945	107
517	20240313	110200	263857440	2950	2950	2950	2950	0
518	20240313	110100	263857440	2950	2950	2950	2950	1
519	20240313	110000	263854490	2945	2945	2945	2945	6
520	20240313	105900	263836820	2945	2950	2950	2945	36
521	20240313	105800	263730795	2945	2945	2945	2945	248
522	20240313	105700	263000435	2950	2950	2950	2950	30
523	20240313	105600	262911935	2950	2950	2950	2950	0
524	20240313	105500	262911935	2950	2950	2950	2950	0
525	20240313	105400	262911935	2950	2945	2950	2945	20
526	20240313	105300	262852970	2945	2945	2945	2945	297
527	20240313	105200	261978305	2945	2945	2945	2945	239
528	20240313	105100	261274450	2945	2945	2945	2945	15
529	20240313	105000	261230275	2950	2950	2950	2950	0
530	20240313	104900	261230275	2950	2945	2950	2945	298
531	20240313	104800	260352660	2945	2950	2950	2945	694
532	20240313	104700	258308805	2945	2945	2945	2945	35
533	20240313	104600	258205730	2950	2945	2950	2945	131
534	20240313	104500	257819930	2950	2950	2950	2945	59
535	20240313	104400	257646160	2945	2950	2950	2945	51
536	20240313	104300	257495885	2950	2945	2950	2945	201
537	20240313	104200	256903935	2945	2945	2950	2945	243
538	20240313	104100	256188295	2950	2950	2950	2950	50
539	20240313	104000	256040795	2950	2945	2950	2945	570
540	20240313	103900	254362140	2945	2945	2945	2945	250
541	20240313	103800	253625890	2945	2945	2945	2945	0
542	20240313	103700	253625890	2945	2945	2950	2945	101
543	20240313	103600	253328440	2945	2945	2945	2945	691
544	20240313	103500	251293445	2945	2940	2945	2940	921
545	20240313	103400	248581320	2945	2940	2945	2940	96
546	20240313	103300	248299075	2945	2940	2945	2940	7
547	20240313	103200	248278490	2940	2945	2945	2940	59
548	20240313	103100	248104985	2940	2940	2945	2940	78
549	20240313	103000	247875640	2940	2940	2940	2940	318
550	20240313	102900	246940720	2945	2940	2945	2940	7
551	20240313	102800	246920135	2940	2945	2945	2940	36
552	20240313	102700	246814290	2940	2945	2945	2940	51
553	20240313	102600	246664300	2945	2940	2945	2940	11
554	20240313	102500	246631950	2940	2940	2940	2940	35
555	20240313	102400	246529050	2945	2945	2945	2945	0
556	20240313	102300	246529050	2945	2945	2945	2940	30
557	20240313	102200	246440830	2945	2945	2945	2940	44
558	20240313	102100	246311425	2945	2945	2945	2945	0
559	20240313	102000	246311425	2945	2945	2945	2940	17
560	20240313	101900	246261390	2945	2945	2945	2945	50
561	20240313	101800	246114140	2945	2945	2945	2940	3
562	20240313	101700	246105310	2940	2945	2945	2940	455
563	20240313	101600	244767325	2945	2940	2945	2940	43
564	20240313	101500	244640895	2945	2940	2945	2940	40
565	20240313	101400	244523115	2945	2945	2945	2940	13
566	20240313	101300	244484865	2945	2945	2945	2945	0
567	20240313	101200	244484865	2945	2945	2945	2945	2
568	20240313	101100	244478975	2945	2945	2945	2945	400
569	20240313	101000	243300975	2950	2950	2950	2950	39
570	20240313	100900	243185925	2950	2950	2950	2950	20
571	20240313	100800	243126925	2950	2945	2955	2945	5069
572	20240313	100700	228173620	2950	2945	2950	2945	971
573	20240313	100600	225314020	2945	2945	2945	2945	0
574	20240313	100500	225314020	2945	2945	2945	2945	5
575	20240313	100400	225299295	2940	2945	2945	2940	230
576	20240313	100300	224622945	2945	2945	2945	2945	1069
577	20240313	100200	221474740	2945	2945	2945	2945	1
578	20240313	100100	221471795	2945	2945	2945	2940	827
579	20240313	100000	219036295	2945	2950	2950	2945	9308
580	20240313	095900	191624230	2945	2945	2945	2935	494
581	20240313	095800	190169500	2945	2945	2945	2945	2
582	20240313	095700	190163610	2945	2945	2945	2945	8
583	20240313	095600	190140050	2945	2945	2950	2940	6505
584	20240313	095500	170962505	2945	2945	2945	2945	1620
585	20240313	095400	166191605	2945	2945	2945	2945	120
586	20240313	095300	165838205	2945	2945	2945	2945	0
587	20240313	095200	165838205	2945	2935	2945	2935	5945
588	20240313	095100	148389620	2935	2945	2945	2935	565
589	20240313	095000	146731125	2945	2945	2945	2945	230
590	20240313	094900	146053775	2945	2935	2945	2935	8357
591	20240313	094800	121469220	2935	2935	2935	2935	2568
592	20240313	094700	113932140	2935	2935	2935	2935	56
593	20240313	094600	113767780	2935	2935	2935	2935	440
594	20240313	094500	112476380	2935	2935	2935	2935	701
595	20240313	094400	110418945	2945	2945	2945	2945	0
596	20240313	094300	110418945	2945	2945	2945	2945	0
597	20240313	094200	110418945	2945	2945	2945	2945	0
598	20240313	094100	110418945	2945	2945	2945	2940	569
599	20240313	094000	108745570	2940	2930	2940	2930	7295
600	20240313	093900	87337160	2930	2930	2930	2930	3
601	20240313	093800	87328370	2930	2930	2930	2930	0
602	20240313	093700	87328370	2930	2925	2930	2920	6699
603	20240313	093600	67760775	2930	2930	2930	2920	3459
604	20240313	093500	57648910	2930	2925	2930	2925	1701
605	20240313	093400	52673480	2930	2930	2930	2930	0
606	20240313	093300	52673480	2930	2930	2930	2930	11
607	20240313	093200	52641250	2930	2925	2930	2925	17
608	20240313	093100	52591515	2930	2930	2930	2930	0
609	20240313	093000	52591515	2930	2930	2930	2930	0
610	20240313	092900	52591515	2930	2925	2930	2925	2
611	20240313	092800	52585660	2930	2930	2930	2930	0
612	20240313	092700	52585660	2930	2925	2930	2925	1512
613	20240313	092600	48163055	2925	2925	2925	2925	204
614	20240313	092500	47566355	2925	2925	2925	2925	4
615	20240313	092400	47554655	2930	2930	2930	2930	0
616	20240313	092300	47554655	2930	2925	2930	2925	82
617	20240313	092200	47314800	2925	2925	2925	2925	200
618	20240313	092100	46729800	2930	2930	2930	2925	307
619	20240313	092000	45831790	2930	2925	2930	2925	1287
620	20240313	091900	42063675	2925	2930	2930	2925	2499
621	20240313	091800	34753825	2925	2930	2930	2925	28
622	20240313	091700	34671920	2930	2930	2930	2930	440
623	20240313	091600	33382720	2930	2930	2930	2930	1
624	20240313	091500	33379790	2925	2925	2925	2925	1639
625	20240313	091400	28585715	2925	2925	2925	2925	102
626	20240313	091300	28287365	2925	2925	2925	2925	301
627	20240313	091200	27406940	2925	2925	2925	2925	12
628	20240313	091100	27371840	2920	2925	2925	2920	469
629	20240313	091000	26001550	2925	2925	2925	2925	104
630	20240313	090900	25697350	2925	2925	2925	2925	422
631	20240313	090800	24463000	2925	2925	2925	2925	800
632	20240313	090700	22123000	2925	2925	2925	2925	3000
633	20240313	090600	13348000	2925	2925	2925	2925	0
634	20240313	090500	13348000	2925	2925	2925	2925	1
635	20240313	090400	13345075	2920	2920	2920	2920	0
636	20240313	090300	13345075	2920	2920	2920	2920	374
637	20240313	090200	12252995	2920	2910	2920	2910	336
638	20240313	090100	11275225	2915	2915	2915	2915	2517
639	20240313	090000	3938170	2915	2915	2920	2915	1351