KissMeData/058860/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	193700	202739150	2945	2945	2945	2945	3190
3	20240318	193600	202739150	2945	2945	2945	2945	0
4	20240318	193500	202739150	2945	2945	2945	2945	0
5	20240318	193400	202739150	2945	2945	2945	2945	0
6	20240318	193300	202739150	2945	2945	2945	2945	0
7	20240318	193200	202739150	2945	2945	2945	2945	0
8	20240318	193100	202739150	2945	2945	2945	2945	0
9	20240318	193000	202739150	2945	2945	2945	2945	0
10	20240318	192900	202739150	2945	2945	2945	2945	0
11	20240318	192800	202739150	2945	2945	2945	2945	0
12	20240318	192700	202739150	2945	2945	2945	2945	0
13	20240318	192600	202739150	2945	2945	2945	2945	0
14	20240318	192500	202739150	2945	2945	2945	2945	0
15	20240318	192400	202739150	2945	2945	2945	2945	0
16	20240318	192300	202739150	2945	2945	2945	2945	0
17	20240318	192200	202739150	2945	2945	2945	2945	0
18	20240318	192100	202739150	2945	2945	2945	2945	0
19	20240318	192000	202739150	2945	2945	2945	2945	0
20	20240318	191900	202739150	2945	2945	2945	2945	0
21	20240318	191800	202739150	2945	2945	2945	2945	0
22	20240318	191700	202739150	2945	2945	2945	2945	0
23	20240318	191600	202739150	2945	2945	2945	2945	0
24	20240318	191500	202739150	2945	2945	2945	2945	0
25	20240318	191400	202739150	2945	2945	2945	2945	0
26	20240318	191300	202739150	2945	2945	2945	2945	0
27	20240318	191200	202739150	2945	2945	2945	2945	0
28	20240318	191100	202739150	2945	2945	2945	2945	0
29	20240318	191000	202739150	2945	2945	2945	2945	0
30	20240318	190900	202739150	2945	2945	2945	2945	0
31	20240318	190800	202739150	2945	2945	2945	2945	0
32	20240318	190700	202739150	2945	2945	2945	2945	3190
33	20240318	190600	202739150	2945	2945	2945	2945	0
34	20240318	190500	202739150	2945	2945	2945	2945	0
35	20240318	190400	202739150	2945	2945	2945	2945	0
36	20240318	190300	202739150	2945	2945	2945	2945	0
37	20240318	190200	202739150	2945	2945	2945	2945	0
38	20240318	190100	202739150	2945	2945	2945	2945	0
39	20240318	190000	202739150	2945	2945	2945	2945	0
40	20240318	185900	202739150	2945	2945	2945	2945	0
41	20240318	185800	202739150	2945	2945	2945	2945	0
42	20240318	185700	202739150	2945	2945	2945	2945	0
43	20240318	185600	202739150	2945	2945	2945	2945	0
44	20240318	185500	202739150	2945	2945	2945	2945	0
45	20240318	185400	202739150	2945	2945	2945	2945	0
46	20240318	185300	202739150	2945	2945	2945	2945	0
47	20240318	185200	202739150	2945	2945	2945	2945	0
48	20240318	185100	202739150	2945	2945	2945	2945	0
49	20240318	185000	202739150	2945	2945	2945	2945	0
50	20240318	184900	202739150	2945	2945	2945	2945	0
51	20240318	184800	202739150	2945	2945	2945	2945	0
52	20240318	184700	202739150	2945	2945	2945	2945	0
53	20240318	184600	202739150	2945	2945	2945	2945	0
54	20240318	184500	202739150	2945	2945	2945	2945	0
55	20240318	184400	202739150	2945	2945	2945	2945	0
56	20240318	184300	202739150	2945	2945	2945	2945	0
57	20240318	184200	202739150	2945	2945	2945	2945	0
58	20240318	184100	202739150	2945	2945	2945	2945	0
59	20240318	184000	202739150	2945	2945	2945	2945	0
60	20240318	183900	202739150	2945	2945	2945	2945	0
61	20240318	183800	202739150	2945	2945	2945	2945	0
62	20240318	183700	202739150	2945	2945	2945	2945	3190
63	20240318	183600	202739150	2945	2945	2945	2945	0
64	20240318	183500	202739150	2945	2945	2945	2945	0
65	20240318	183400	202739150	2945	2945	2945	2945	0
66	20240318	183300	202739150	2945	2945	2945	2945	0
67	20240318	183200	202739150	2945	2945	2945	2945	0
68	20240318	183100	202739150	2945	2945	2945	2945	0
69	20240318	183000	202739150	2945	2945	2945	2945	0
70	20240318	182900	202739150	2945	2945	2945	2945	0
71	20240318	182800	202739150	2945	2945	2945	2945	0
72	20240318	182700	202739150	2945	2945	2945	2945	0
73	20240318	182600	202739150	2945	2945	2945	2945	0
74	20240318	182500	202739150	2945	2945	2945	2945	0
75	20240318	182400	202739150	2945	2945	2945	2945	0
76	20240318	182300	202739150	2945	2945	2945	2945	0
77	20240318	182200	202739150	2945	2945	2945	2945	0
78	20240318	182100	202739150	2945	2945	2945	2945	0
79	20240318	182000	202739150	2945	2945	2945	2945	0
80	20240318	181900	202739150	2945	2945	2945	2945	0
81	20240318	181800	202739150	2945	2945	2945	2945	0
82	20240318	181700	202739150	2945	2945	2945	2945	0
83	20240318	181600	202739150	2945	2945	2945	2945	0
84	20240318	181500	202739150	2945	2945	2945	2945	0
85	20240318	181400	202739150	2945	2945	2945	2945	0
86	20240318	181300	202739150	2945	2945	2945	2945	0
87	20240318	181200	202739150	2945	2945	2945	2945	0
88	20240318	181100	202739150	2945	2945	2945	2945	0
89	20240318	181000	202739150	2945	2945	2945	2945	0
90	20240318	180900	202739150	2945	2945	2945	2945	0
91	20240318	180800	202739150	2945	2945	2945	2945	0
92	20240318	180700	202739150	2945	2945	2945	2945	3190
93	20240318	180600	202739150	2945	2945	2945	2945	0
94	20240318	180500	202739150	2945	2945	2945	2945	0
95	20240318	180400	202739150	2945	2945	2945	2945	0
96	20240318	180300	202739150	2945	2945	2945	2945	0
97	20240318	180200	202739150	2945	2945	2945	2945	0
98	20240318	180100	202739150	2945	2945	2945	2945	0
99	20240318	180000	202739150	2945	2945	2945	2945	0
100	20240318	175900	202739150	2945	2945	2945	2945	0
101	20240318	175800	202739150	2945	2945	2945	2945	0
102	20240318	175700	202739150	2945	2945	2945	2945	0
103	20240318	175600	202739150	2945	2945	2945	2945	0
104	20240318	175500	202739150	2945	2945	2945	2945	0
105	20240318	175400	202739150	2945	2945	2945	2945	0
106	20240318	175300	202739150	2945	2945	2945	2945	0
107	20240318	175200	202739150	2945	2945	2945	2945	0
108	20240318	175100	202739150	2945	2945	2945	2945	0
109	20240318	175000	202739150	2945	2945	2945	2945	0
110	20240318	174900	202739150	2945	2945	2945	2945	0
111	20240318	174800	202739150	2945	2945	2945	2945	0
112	20240318	174700	202739150	2945	2945	2945	2945	0
113	20240318	174600	202739150	2945	2945	2945	2945	0
114	20240318	174500	202739150	2945	2945	2945	2945	0
115	20240318	174400	202739150	2945	2945	2945	2945	0
116	20240318	174300	202739150	2945	2945	2945	2945	0
117	20240318	174200	202739150	2945	2945	2945	2945	0
118	20240318	174100	202739150	2945	2945	2945	2945	0
119	20240318	174000	202739150	2945	2945	2945	2945	0
120	20240318	173900	202739150	2945	2945	2945	2945	0
121	20240318	173800	202739150	2945	2945	2945	2945	0
122	20240318	173700	202739150	2945	2945	2945	2945	3190
123	20240318	173600	202739150	2945	2945	2945	2945	0
124	20240318	173500	202739150	2945	2945	2945	2945	0
125	20240318	173400	202739150	2945	2945	2945	2945	0
126	20240318	173300	202739150	2945	2945	2945	2945	0
127	20240318	173200	202739150	2945	2945	2945	2945	0
128	20240318	173100	202739150	2945	2945	2945	2945	0
129	20240318	173000	202739150	2945	2945	2945	2945	0
130	20240318	172900	202739150	2945	2945	2945	2945	0
131	20240318	172800	202739150	2945	2945	2945	2945	0
132	20240318	172700	202739150	2945	2945	2945	2945	0
133	20240318	172600	202739150	2945	2945	2945	2945	0
134	20240318	172500	202739150	2945	2945	2945	2945	0
135	20240318	172400	202739150	2945	2945	2945	2945	0
136	20240318	172300	202739150	2945	2945	2945	2945	0
137	20240318	172200	202739150	2945	2945	2945	2945	0
138	20240318	172100	202739150	2945	2945	2945	2945	0
139	20240318	172000	202739150	2945	2945	2945	2945	0
140	20240318	171900	202739150	2945	2945	2945	2945	0
141	20240318	171800	202739150	2945	2945	2945	2945	0
142	20240318	171700	202739150	2945	2945	2945	2945	0
143	20240318	171600	202739150	2945	2945	2945	2945	0
144	20240318	171500	202739150	2945	2945	2945	2945	0
145	20240318	171400	202739150	2945	2945	2945	2945	0
146	20240318	171300	202739150	2945	2945	2945	2945	0
147	20240318	171200	202739150	2945	2945	2945	2945	0
148	20240318	171100	202739150	2945	2945	2945	2945	0
149	20240318	171000	202739150	2945	2945	2945	2945	0
150	20240318	170900	202739150	2945	2945	2945	2945	0
151	20240318	170800	202739150	2945	2945	2945	2945	0
152	20240318	170700	202739150	2945	2945	2945	2945	3190
153	20240318	170600	202739150	2945	2945	2945	2945	0
154	20240318	170500	202739150	2945	2945	2945	2945	0
155	20240318	170400	202739150	2945	2945	2945	2945	0
156	20240318	170300	202739150	2945	2945	2945	2945	0
157	20240318	170200	202739150	2945	2945	2945	2945	0
158	20240318	170100	202739150	2945	2945	2945	2945	0
159	20240318	170000	202739150	2945	2945	2945	2945	0
160	20240318	165900	202739150	2945	2945	2945	2945	0
161	20240318	165800	202739150	2945	2945	2945	2945	0
162	20240318	165700	202739150	2945	2945	2945	2945	0
163	20240318	165600	202739150	2945	2945	2945	2945	0
164	20240318	165500	202739150	2945	2945	2945	2945	0
165	20240318	165400	202739150	2945	2945	2945	2945	0
166	20240318	165300	202739150	2945	2945	2945	2945	0
167	20240318	165200	202739150	2945	2945	2945	2945	0
168	20240318	165100	202739150	2945	2945	2945	2945	0
169	20240318	165000	202739150	2945	2945	2945	2945	0
170	20240318	164900	202739150	2945	2945	2945	2945	0
171	20240318	164800	202739150	2945	2945	2945	2945	0
172	20240318	164700	202739150	2945	2945	2945	2945	0
173	20240318	164600	202739150	2945	2945	2945	2945	0
174	20240318	164500	202739150	2945	2945	2945	2945	0
175	20240318	164400	202739150	2945	2945	2945	2945	0
176	20240318	164300	202739150	2945	2945	2945	2945	0
177	20240318	164200	202739150	2945	2945	2945	2945	0
178	20240318	164100	202739150	2945	2945	2945	2945	0
179	20240318	164000	202739150	2945	2945	2945	2945	0
180	20240318	163900	202739150	2945	2945	2945	2945	0
181	20240318	163800	202739150	2945	2945	2945	2945	0
182	20240318	163700	202739150	2945	2945	2945	2945	3190
183	20240318	163600	202739150	2945	2945	2945	2945	0
184	20240318	163500	202739150	2945	2945	2945	2945	0
185	20240318	163400	202739150	2945	2945	2945	2945	0
186	20240318	163300	202739150	2945	2945	2945	2945	0
187	20240318	163200	202739150	2945	2945	2945	2945	0
188	20240318	163100	202739150	2945	2945	2945	2945	0
189	20240318	163000	202739150	2945	2945	2945	2945	0
190	20240318	162900	202739150	2945	2945	2945	2945	0
191	20240318	162800	202739150	2945	2945	2945	2945	0
192	20240318	162700	202739150	2945	2945	2945	2945	0
193	20240318	162600	202739150	2945	2945	2945	2945	0
194	20240318	162500	202739150	2945	2945	2945	2945	0
195	20240318	162400	202739150	2945	2945	2945	2945	0
196	20240318	162300	202739150	2945	2945	2945	2945	0
197	20240318	162200	202739150	2945	2945	2945	2945	0
198	20240318	162100	202739150	2945	2945	2945	2945	0
199	20240318	162000	202739150	2945	2945	2945	2945	0
200	20240318	161900	202739150	2945	2945	2945	2945	0
201	20240318	161800	202739150	2945	2945	2945	2945	0
202	20240318	161700	202739150	2945	2945	2945	2945	0
203	20240318	161600	202739150	2945	2945	2945	2945	0
204	20240318	161500	202739150	2945	2945	2945	2945	0
205	20240318	161400	202739150	2945	2945	2945	2945	0
206	20240318	161300	202739150	2945	2945	2945	2945	0
207	20240318	161200	202739150	2945	2945	2945	2945	0
208	20240318	161100	202739150	2945	2945	2945	2945	0
209	20240318	161000	202739150	2945	2945	2945	2945	0
210	20240318	160900	202739150	2945	2945	2945	2945	0
211	20240318	160800	202739150	2945	2945	2945	2945	0
212	20240318	160700	202739150	2945	2945	2945	2945	3190
213	20240318	160600	202739150	2945	2945	2945	2945	0
214	20240318	160500	202739150	2945	2945	2945	2945	0
215	20240318	160400	202739150	2945	2945	2945	2945	0
216	20240318	160300	202739150	2945	2945	2945	2945	0
217	20240318	160200	202739150	2945	2945	2945	2945	0
218	20240318	160100	202739150	2945	2945	2945	2945	0
219	20240318	160000	202739150	2945	2945	2945	2945	0
220	20240318	155900	202739150	2945	2945	2945	2945	0
221	20240318	155800	202739150	2945	2945	2945	2945	0
222	20240318	155700	202739150	2945	2945	2945	2945	0
223	20240318	155600	202739150	2945	2945	2945	2945	0
224	20240318	155500	202739150	2945	2945	2945	2945	0
225	20240318	155400	202739150	2945	2945	2945	2945	0
226	20240318	155300	202739150	2945	2945	2945	2945	0
227	20240318	155200	202739150	2945	2945	2945	2945	0
228	20240318	155100	202739150	2945	2945	2945	2945	0
229	20240318	155000	202739150	2945	2945	2945	2945	0
230	20240318	154900	202739150	2945	2945	2945	2945	0
231	20240318	154800	202739150	2945	2945	2945	2945	0
232	20240318	154700	202739150	2945	2945	2945	2945	0
233	20240318	154600	202739150	2945	2945	2945	2945	0
234	20240318	154500	202739150	2945	2945	2945	2945	0
235	20240318	154400	202739150	2945	2945	2945	2945	0
236	20240318	154300	202739150	2945	2945	2945	2945	0
237	20240318	154200	202739150	2945	2945	2945	2945	0
238	20240318	154100	202739150	2945	2945	2945	2945	0
239	20240318	154000	202739150	2945	2945	2945	2945	0
240	20240318	153900	202739150	2945	2945	2945	2945	0
241	20240318	153800	202739150	2945	2945	2945	2945	0
242	20240318	153700	202739150	2945	2945	2945	2945	3190
243	20240318	153600	202739150	2945	2945	2945	2945	0
244	20240318	153500	202739150	2945	2945	2945	2945	0
245	20240318	153400	202739150	2945	2945	2945	2945	0
246	20240318	153300	202739150	2945	2945	2945	2945	0
247	20240318	153200	202739150	2945	2945	2945	2945	0
248	20240318	153100	202739150	2945	2945	2945	2945	0
249	20240318	153000	202739150	2945	2945	2945	2945	3190
250	20240318	152900	193344600	2945	2945	2945	2945	0
251	20240318	152800	193344600	2945	2945	2945	2945	0
252	20240318	152700	193344600	2945	2945	2945	2945	0
253	20240318	152600	193344600	2945	2945	2945	2945	0
254	20240318	152500	193344600	2945	2945	2945	2945	0
255	20240318	152400	193344600	2945	2945	2945	2945	0
256	20240318	152300	193344600	2945	2945	2945	2945	0
257	20240318	152200	193344600	2945	2945	2945	2945	0
258	20240318	152100	193344600	2945	2945	2945	2945	0
259	20240318	152000	193344600	2945	2945	2945	2945	0
260	20240318	151900	193344600	2945	2940	2945	2940	530
261	20240318	151800	191784315	2945	2945	2945	2945	1
262	20240318	151700	191781370	2945	2940	2945	2940	4
263	20240318	151600	191769595	2945	2945	2945	2945	3
264	20240318	151500	191760760	2945	2940	2945	2940	226
265	20240318	151400	191096310	2945	2945	2950	2940	172
266	20240318	151300	190589785	2945	2940	2945	2940	207
267	20240318	151200	189980780	2945	2945	2945	2940	108
268	20240318	151100	189662955	2940	2945	2945	2940	63
269	20240318	151000	189477495	2945	2940	2945	2940	472
270	20240318	150900	188089800	2945	2945	2945	2945	2
271	20240318	150800	188083910	2945	2945	2945	2940	69
272	20240318	150700	187880735	2945	2945	2945	2940	120
273	20240318	150600	187527395	2945	2945	2945	2945	0
274	20240318	150500	187527395	2945	2940	2945	2940	189
275	20240318	150400	186971205	2945	2940	2945	2940	155
276	20240318	150300	186515490	2945	2945	2945	2945	1
277	20240318	150200	186512545	2945	2945	2945	2945	5
278	20240318	150100	186497820	2945	2945	2945	2940	26
279	20240318	150000	186421280	2945	2945	2945	2945	0
280	20240318	145900	186421280	2945	2945	2945	2945	10
281	20240318	145800	186391830	2945	2940	2945	2940	11
282	20240318	145700	186359440	2945	2945	2945	2940	41
283	20240318	145600	186238720	2945	2945	2945	2940	22
284	20240318	145500	186173935	2945	2940	2945	2940	2
285	20240318	145400	186168050	2950	2940	2950	2940	2
286	20240318	145300	186162160	2950	2940	2950	2940	115
287	20240318	145200	185824050	2950	2940	2950	2940	2
288	20240318	145100	185818160	2950	2940	2950	2940	129
289	20240318	145000	185438305	2945	2940	2945	2940	2
290	20240318	144900	185432420	2950	2940	2950	2940	2
291	20240318	144800	185426530	2950	2950	2950	2950	1
292	20240318	144700	185423580	2940	2950	2950	2940	6
293	20240318	144600	185405890	2950	2940	2950	2940	2
294	20240318	144500	185400000	2950	2940	2950	2940	2
295	20240318	144400	185394110	2950	2940	2950	2940	61
296	20240318	144300	185214750	2940	2940	2950	2940	502
297	20240318	144200	183738860	2950	2940	2950	2940	2
298	20240318	144100	183732970	2950	2950	2950	2940	13
299	20240318	144000	183694630	2940	2940	2950	2940	59
300	20240318	143900	183520660	2950	2940	2950	2940	2
301	20240318	143800	183514770	2950	2940	2950	2940	12
302	20240318	143700	183479380	2950	2950	2950	2940	88
303	20240318	143600	183219870	2940	2945	2945	2940	242
304	20240318	143500	182507315	2940	2940	2940	2940	1
305	20240318	143400	182504375	2945	2940	2945	2940	90
306	20240318	143300	182239625	2940	2945	2945	2940	98
307	20240318	143200	181951455	2945	2945	2945	2940	48
308	20240318	143100	181810130	2945	2940	2945	2940	11
309	20240318	143000	181777740	2945	2940	2945	2940	11
310	20240318	142900	181745350	2945	2945	2950	2940	1474
311	20240318	142800	177405425	2950	2945	2950	2945	2
312	20240318	142700	177399530	2950	2945	2950	2945	2
313	20240318	142600	177393635	2950	2950	2950	2950	1
314	20240318	142500	177390685	2945	2950	2950	2945	2
315	20240318	142400	177384790	2945	2945	2950	2945	338
316	20240318	142300	176389370	2950	2945	2950	2945	2
317	20240318	142200	176383475	2950	2945	2950	2945	17
318	20240318	142100	176333400	2945	2945	2950	2945	102
319	20240318	142000	176033005	2950	2945	2950	2945	2
320	20240318	141900	176027110	2950	2945	2950	2945	120
321	20240318	141800	175673175	2950	2945	2950	2945	12
322	20240318	141700	175637780	2950	2945	2950	2945	2
323	20240318	141600	175631885	2950	2945	2950	2945	113
324	20240318	141500	175298595	2950	2950	2950	2945	113
325	20240318	141400	174965300	2945	2950	2950	2945	126
326	20240318	141300	174593680	2950	2945	2950	2945	2
327	20240318	141200	174587785	2950	2950	2950	2940	4
328	20240318	141100	174575995	2950	2940	2950	2940	2
329	20240318	141000	174570105	2950	2950	2950	2940	13
330	20240318	140900	174531765	2940	2940	2940	2940	1035
331	20240318	140800	171488865	2950	2940	2950	2940	116
332	20240318	140700	171147315	2945	2945	2945	2940	21
333	20240318	140600	171085475	2945	2945	2945	2940	1229
334	20240318	140500	167466700	2950	2945	2950	2945	23
335	20240318	140400	167398860	2945	2945	2945	2945	562
336	20240318	140300	165743770	2955	2955	2955	2955	0
337	20240318	140200	165743770	2955	2955	2955	2955	0
338	20240318	140100	165743770	2955	2955	2955	2955	34
339	20240318	140000	165643300	2955	2955	2955	2955	0
340	20240318	135900	165643300	2955	2955	2955	2955	0
341	20240318	135800	165643300	2955	2955	2955	2955	0
342	20240318	135700	165643300	2955	2955	2955	2955	0
343	20240318	135600	165643300	2955	2955	2955	2955	0
344	20240318	135500	165643300	2955	2955	2955	2955	0
345	20240318	135400	165643300	2955	2950	2955	2945	1959
346	20240318	135300	159864915	2950	2950	2950	2950	10
347	20240318	135200	159835415	2950	2950	2950	2950	0
348	20240318	135100	159835415	2950	2950	2950	2950	1
349	20240318	135000	159832465	2940	2945	2945	2940	1018
350	20240318	134900	156834545	2945	2945	2945	2945	0
351	20240318	134800	156834545	2945	2945	2945	2945	10
352	20240318	134700	156805095	2940	2940	2940	2940	0
353	20240318	134600	156805095	2940	2940	2940	2940	640
354	20240318	134500	154923495	2945	2945	2945	2945	0
355	20240318	134400	154923495	2945	2945	2945	2940	34
356	20240318	134300	154823380	2940	2945	2945	2940	16
357	20240318	134200	154776270	2945	2945	2945	2945	1
358	20240318	134100	154773325	2950	2950	2950	2950	0
359	20240318	134000	154773325	2950	2950	2950	2950	0
360	20240318	133900	154773325	2950	2950	2950	2950	0
361	20240318	133800	154773325	2950	2950	2950	2950	0
362	20240318	133700	154773325	2950	2950	2950	2950	0
363	20240318	133600	154773325	2950	2950	2950	2950	0
364	20240318	133500	154773325	2950	2950	2950	2950	0
365	20240318	133400	154773325	2950	2950	2950	2950	0
366	20240318	133300	154773325	2950	2950	2950	2950	0
367	20240318	133200	154773325	2950	2945	2950	2940	190
368	20240318	133100	154213580	2945	2945	2945	2945	1
369	20240318	133000	154210635	2945	2945	2945	2945	0
370	20240318	132900	154210635	2945	2945	2945	2940	101
371	20240318	132800	153913240	2945	2945	2945	2945	0
372	20240318	132700	153913240	2945	2945	2945	2945	115
373	20240318	132600	153574565	2950	2950	2950	2950	0
374	20240318	132500	153574565	2950	2950	2950	2950	0
375	20240318	132400	153574565	2950	2950	2950	2950	1
376	20240318	132300	153571615	2950	2950	2950	2950	0
377	20240318	132200	153571615	2950	2950	2950	2950	4
378	20240318	132100	153559815	2950	2950	2950	2950	0
379	20240318	132000	153559815	2950	2950	2950	2950	0
380	20240318	131900	153559815	2950	2945	2950	2945	29
381	20240318	131800	153474405	2950	2950	2950	2950	0
382	20240318	131700	153474405	2950	2950	2950	2950	1
383	20240318	131600	153471455	2945	2950	2950	2945	223
384	20240318	131500	152813720	2950	2950	2950	2950	0
385	20240318	131400	152813720	2950	2945	2950	2945	9
386	20240318	131300	152787210	2945	2940	2945	2940	230
387	20240318	131200	152111005	2950	2950	2950	2950	1
388	20240318	131100	152108055	2945	2945	2945	2945	54
389	20240318	131000	151949025	2950	2945	2950	2940	63
390	20240318	130900	151763545	2945	2945	2945	2945	50
391	20240318	130800	151616295	2945	2945	2945	2945	0
392	20240318	130700	151616295	2945	2945	2945	2945	0
393	20240318	130600	151616295	2945	2945	2945	2945	2
394	20240318	130500	151610405	2950	2945	2950	2945	6
395	20240318	130400	151592730	2935	2940	2940	2935	251
396	20240318	130300	150854915	2945	2945	2945	2945	2
397	20240318	130200	150849025	2935	2945	2945	2935	12222
398	20240318	130100	114914375	2950	2950	2950	2950	0
399	20240318	130000	114914375	2950	2950	2950	2950	0
400	20240318	125900	114914375	2950	2950	2950	2950	1
401	20240318	125800	114911425	2945	2945	2945	2945	156
402	20240318	125700	114452005	2950	2950	2950	2950	1
403	20240318	125600	114449055	2945	2950	2950	2945	715
404	20240318	125500	112342880	2950	2950	2950	2950	0
405	20240318	125400	112342880	2950	2950	2950	2950	0
406	20240318	125300	112342880	2950	2950	2950	2950	0
407	20240318	125200	112342880	2950	2950	2950	2950	1
408	20240318	125100	112339930	2945	2950	2950	2945	19
409	20240318	125000	112283925	2945	2945	2945	2945	64
410	20240318	124900	112095445	2950	2950	2950	2950	5
411	20240318	124800	112080695	2950	2950	2950	2945	824
412	20240318	124700	109653950	2945	2945	2945	2945	1414
413	20240318	124600	105489720	2950	2950	2950	2950	0
414	20240318	124500	105489720	2950	2950	2950	2950	0
415	20240318	124400	105489720	2950	2945	2950	2945	290
416	20240318	124300	104635570	2945	2945	2945	2945	206
417	20240318	124200	104028900	2950	2950	2950	2950	1
418	20240318	124100	104025950	2945	2950	2950	2945	459
419	20240318	124000	102672185	2950	2950	2950	2950	0
420	20240318	123900	102672185	2950	2950	2950	2950	0
421	20240318	123800	102672185	2950	2950	2950	2950	0
422	20240318	123700	102672185	2950	2950	2950	2950	0
423	20240318	123600	102672185	2950	2945	2950	2945	87
424	20240318	123500	102415965	2945	2945	2945	2945	0
425	20240318	123400	102415965	2945	2945	2945	2945	10
426	20240318	123300	102386515	2945	2945	2945	2945	11
427	20240318	123200	102354120	2940	2945	2945	2940	462
428	20240318	123100	100993765	2950	2950	2950	2950	10
429	20240318	123000	100964265	2945	2950	2950	2945	121
430	20240318	122900	100607420	2950	2945	2950	2945	172
431	20240318	122800	100100355	2945	2950	2950	2945	11
432	20240318	122700	100067910	2950	2950	2950	2950	0
433	20240318	122600	100067910	2950	2950	2950	2950	70
434	20240318	122500	99861410	2950	2950	2950	2950	0
435	20240318	122400	99861410	2950	2950	2950	2950	1
436	20240318	122300	99858460	2950	2950	2950	2950	0
437	20240318	122200	99858460	2950	2950	2950	2950	0
438	20240318	122100	99858460	2950	2950	2950	2950	0
439	20240318	122000	99858460	2950	2950	2950	2950	0
440	20240318	121900	99858460	2950	2950	2950	2950	0
441	20240318	121800	99858460	2950	2950	2950	2950	0
442	20240318	121700	99858460	2950	2950	2950	2950	10
443	20240318	121600	99828960	2950	2950	2950	2950	0
444	20240318	121500	99828960	2950	2950	2950	2950	1
445	20240318	121400	99826010	2945	2945	2945	2945	906
446	20240318	121300	97157840	2950	2950	2950	2950	0
447	20240318	121200	97157840	2950	2950	2950	2950	17
448	20240318	121100	97107690	2955	2950	2955	2950	12
449	20240318	121000	97072285	2955	2955	2955	2955	10
450	20240318	120900	97042735	2955	2955	2955	2955	0
451	20240318	120800	97042735	2955	2955	2955	2955	0
452	20240318	120700	97042735	2955	2955	2955	2955	0
453	20240318	120600	97042735	2955	2955	2955	2955	0
454	20240318	120500	97042735	2955	2955	2955	2955	0
455	20240318	120400	97042735	2955	2955	2955	2955	10
456	20240318	120300	97013185	2945	2950	2950	2945	2832
457	20240318	120200	88659170	2950	2950	2950	2950	3
458	20240318	120100	88650320	2945	2945	2945	2945	117
459	20240318	120000	88305755	2945	2945	2945	2945	4
460	20240318	115900	88293975	2945	2945	2945	2945	4
461	20240318	115800	88282195	2945	2950	2950	2945	539
462	20240318	115700	86694835	2945	2945	2945	2945	31
463	20240318	115600	86603540	2945	2945	2945	2945	4
464	20240318	115500	86591760	2945	2945	2945	2945	4
465	20240318	115400	86579980	2945	2945	2945	2945	8
466	20240318	115300	86556420	2945	2945	2945	2945	5
467	20240318	115200	86541695	2950	2950	2950	2950	0
468	20240318	115100	86541695	2950	2950	2950	2950	1
469	20240318	115000	86538745	2945	2945	2945	2945	179
470	20240318	114900	86011590	2950	2950	2950	2950	0
471	20240318	114800	86011590	2950	2950	2950	2950	0
472	20240318	114700	86011590	2950	2950	2950	2950	0
473	20240318	114600	86011590	2950	2950	2950	2950	1
474	20240318	114500	86008640	2950	2950	2950	2950	40
475	20240318	114400	85890640	2950	2950	2950	2950	0
476	20240318	114300	85890640	2950	2950	2950	2950	2
477	20240318	114200	85884740	2950	2950	2950	2950	0
478	20240318	114100	85884740	2950	2950	2950	2950	10
479	20240318	114000	85855240	2940	2945	2945	2940	560
480	20240318	113900	84206340	2950	2950	2950	2950	0
481	20240318	113800	84206340	2950	2950	2950	2950	0
482	20240318	113700	84206340	2950	2945	2950	2945	21
483	20240318	113600	84144445	2950	2945	2950	2940	467
484	20240318	113500	82769305	2940	2950	2950	2940	443
485	20240318	113400	81464860	2950	2950	2950	2950	14
486	20240318	113300	81423560	2945	2945	2945	2945	7
487	20240318	113200	81402945	2945	2945	2945	2945	7
488	20240318	113100	81382330	2945	2950	2950	2945	17
489	20240318	113000	81332215	2945	2945	2945	2945	7
490	20240318	112900	81311600	2945	2945	2945	2945	7
491	20240318	112800	81290985	2950	2945	2950	2945	17
492	20240318	112700	81240870	2945	2945	2945	2945	0
493	20240318	112600	81240870	2945	2945	2945	2945	7
494	20240318	112500	81220255	2950	2950	2950	2950	0
495	20240318	112400	81220255	2950	2945	2950	2945	85
496	20240318	112300	80969880	2950	2950	2950	2950	5
497	20240318	112200	80955130	2950	2950	2950	2950	6
498	20240318	112100	80937430	2950	2950	2950	2950	4
499	20240318	112000	80925630	2950	2950	2950	2950	0
500	20240318	111900	80925630	2950	2950	2950	2950	0
501	20240318	111800	80925630	2950	2950	2950	2950	12
502	20240318	111700	80890230	2950	2950	2950	2950	0
503	20240318	111600	80890230	2950	2950	2950	2950	0
504	20240318	111500	80890230	2950	2950	2950	2950	10
505	20240318	111400	80860730	2940	2950	2950	2940	55
506	20240318	111300	80698530	2940	2945	2945	2940	329
507	20240318	111200	79729790	2945	2945	2945	2940	15
508	20240318	111100	79685630	2945	2945	2945	2945	0
509	20240318	111000	79685630	2945	2945	2945	2945	0
510	20240318	110900	79685630	2945	2945	2945	2945	0
511	20240318	110800	79685630	2945	2945	2945	2945	0
512	20240318	110700	79685630	2945	2945	2945	2945	11
513	20240318	110600	79653235	2940	2935	2940	2935	1746
514	20240318	110500	74520035	2940	2940	2940	2940	2
515	20240318	110400	74514155	2935	2935	2940	2935	81
516	20240318	110300	74276415	2940	2940	2940	2935	335
517	20240318	110200	73291695	2935	2935	2935	2935	9
518	20240318	110100	73265280	2940	2940	2940	2940	2
519	20240318	110000	73259400	2935	2935	2935	2935	9
520	20240318	105900	73232985	2940	2940	2940	2935	149
521	20240318	105800	72795060	2940	2940	2940	2940	1
522	20240318	105700	72792120	2935	2940	2940	2935	19
523	20240318	105600	72736305	2935	2935	2935	2935	10
524	20240318	105500	72706955	2940	2940	2940	2940	1
525	20240318	105400	72704015	2940	2935	2940	2935	86
526	20240318	105300	72451600	2940	2940	2940	2940	11
527	20240318	105200	72419260	2940	2940	2940	2940	10
528	20240318	105100	72389860	2935	2935	2935	2935	11
529	20240318	105000	72357575	2940	2945	2945	2935	3361
530	20240318	104900	62477810	2940	2940	2940	2940	9
531	20240318	104800	62451350	2945	2945	2945	2945	0
532	20240318	104700	62451350	2945	2940	2945	2940	15
533	20240318	104600	62407220	2945	2945	2945	2945	10
534	20240318	104500	62377770	2945	2945	2945	2945	38
535	20240318	104400	62265860	2945	2940	2945	2940	148
536	20240318	104300	61830710	2945	2945	2945	2945	5
537	20240318	104200	61815985	2940	2940	2945	2940	501
538	20240318	104100	60340835	2945	2945	2945	2940	128
539	20240318	104000	59964465	2945	2945	2945	2945	0
540	20240318	103900	59964465	2945	2940	2945	2940	12
541	20240318	103800	59929180	2945	2945	2945	2945	0
542	20240318	103700	59929180	2945	2940	2945	2940	36
543	20240318	103600	59823285	2945	2945	2945	2945	0
544	20240318	103500	59823285	2945	2945	2945	2945	0
545	20240318	103400	59823285	2945	2945	2945	2940	1146
546	20240318	103300	56448990	2945	2945	2945	2940	67
547	20240318	103200	56251995	2940	2945	2945	2940	2856
548	20240318	103100	47842600	2950	2950	2950	2950	1
549	20240318	103000	47839650	2945	2945	2945	2945	20
550	20240318	102900	47780750	2950	2950	2950	2945	22
551	20240318	102800	47715950	2945	2945	2945	2945	301
552	20240318	102700	46829505	2945	2945	2945	2945	20
553	20240318	102600	46770605	2950	2945	2950	2945	21
554	20240318	102500	46708755	2950	2950	2950	2950	0
555	20240318	102400	46708755	2950	2950	2950	2950	28
556	20240318	102300	46626155	2950	2950	2950	2950	3
557	20240318	102200	46617305	2945	2950	2950	2945	208
558	20240318	102100	46004270	2950	2950	2950	2950	1
559	20240318	102000	46001320	2950	2950	2950	2950	0
560	20240318	101900	46001320	2950	2945	2950	2945	30
561	20240318	101800	45912920	2950	2945	2950	2945	21
562	20240318	101700	45851070	2950	2950	2950	2950	14
563	20240318	101600	45809770	2945	2945	2945	2945	126
564	20240318	101500	45438700	2950	2950	2950	2950	0
565	20240318	101400	45438700	2950	2950	2950	2945	31
566	20240318	101300	45347350	2945	2950	2950	2945	65
567	20240318	101200	45155920	2945	2945	2945	2945	20
568	20240318	101100	45097020	2950	2950	2950	2950	0
569	20240318	101000	45097020	2950	2950	2950	2950	10
570	20240318	100900	45067520	2950	2950	2950	2950	203
571	20240318	100800	44468670	2950	2945	2950	2945	1027
572	20240318	100700	41444150	2950	2950	2950	2945	91
573	20240318	100600	41175800	2950	2950	2950	2950	5
574	20240318	100500	41161050	2950	2950	2950	2950	0
575	20240318	100400	41161050	2950	2950	2950	2950	110
576	20240318	100300	40836550	2950	2955	2955	2950	212
577	20240318	100200	40211145	2950	2950	2950	2950	789
578	20240318	100100	37883595	2950	2950	2950	2950	10
579	20240318	100000	37854095	2950	2950	2950	2950	0
580	20240318	095900	37854095	2950	2950	2950	2950	1
581	20240318	095800	37851145	2950	2950	2950	2950	2
582	20240318	095700	37845245	2950	2950	2950	2945	71
583	20240318	095600	37636115	2950	2950	2950	2950	6
584	20240318	095500	37618415	2950	2950	2950	2950	22
585	20240318	095400	37553515	2950	2950	2950	2950	3
586	20240318	095300	37544665	2950	2950	2950	2950	0
587	20240318	095200	37544665	2950	2950	2950	2945	67
588	20240318	095100	37347335	2950	2950	2950	2950	10
589	20240318	095000	37317835	2950	2950	2950	2950	0
590	20240318	094900	37317835	2950	2950	2950	2950	0
591	20240318	094800	37317835	2950	2950	2950	2950	101
592	20240318	094700	37019885	2950	2950	2950	2950	0
593	20240318	094600	37019885	2950	2950	2950	2945	74
594	20240318	094500	36801910	2945	2945	2945	2945	40
595	20240318	094400	36684110	2950	2950	2950	2950	30
596	20240318	094300	36595610	2950	2955	2955	2950	141
597	20240318	094200	36179160	2955	2955	2955	2955	11
598	20240318	094100	36146655	2945	2945	2950	2945	1850
599	20240318	094000	30698345	2945	2950	2950	2945	115
600	20240318	093900	30359415	2955	2955	2955	2955	21
601	20240318	093800	30297360	2955	2955	2955	2955	2
602	20240318	093700	30291450	2955	2950	2955	2945	102
603	20240318	093600	29991035	2955	2955	2955	2955	1
604	20240318	093500	29988080	2950	2955	2955	2950	153
605	20240318	093400	29536280	2955	2955	2955	2955	0
606	20240318	093300	29536280	2955	2950	2955	2950	960
607	20240318	093200	26704275	2950	2945	2950	2945	210
608	20240318	093100	26085810	2950	2950	2950	2950	1
609	20240318	093000	26082860	2945	2945	2945	2945	775
610	20240318	092900	23800485	2950	2950	2950	2950	1
611	20240318	092800	23797535	2945	2950	2950	2945	125
612	20240318	092700	23429105	2950	2950	2950	2945	28
613	20240318	092600	23346535	2950	2950	2950	2950	15
614	20240318	092500	23302285	2950	2950	2950	2950	5
615	20240318	092400	23287535	2950	2950	2950	2950	20
616	20240318	092300	23228535	2950	2950	2950	2945	66
617	20240318	092200	23034155	2945	2950	2950	2945	12
618	20240318	092100	22998760	2945	2950	2950	2945	300
619	20240318	092000	22114760	2950	2945	2950	2945	4
620	20240318	091900	22102975	2950	2950	2950	2950	1101
621	20240318	091800	18855025	2950	2950	2950	2950	8
622	20240318	091700	18831425	2950	2940	2950	2940	65
623	20240318	091600	18640315	2950	2945	2950	2945	322
624	20240318	091500	17692020	2950	2945	2950	2945	69
625	20240318	091400	17488790	2950	2950	2950	2945	794
626	20240318	091300	15149455	2955	2955	2955	2955	0
627	20240318	091200	15149455	2955	2955	2955	2950	71
628	20240318	091100	14939950	2955	2955	2955	2955	10
629	20240318	091000	14910400	2955	2955	2955	2955	400
630	20240318	090900	13728400	2955	2945	2955	2945	76
631	20240318	090800	13504570	2940	2945	2945	2940	1000
632	20240318	090700	10560540	2955	2955	2955	2955	0
633	20240318	090600	10560540	2955	2955	2955	2955	1
634	20240318	090500	10557585	2945	2950	2950	2945	1201
635	20240318	090400	7015635	2955	2945	2955	2945	1301
636	20240318	090300	3184180	2955	2955	2955	2955	16
637	20240318	090200	3136900	2955	2955	2955	2955	8
638	20240318	090100	3113260	2955	2955	2955	2955	0
639	20240318	090000	3113260	2955	2940	2955	2940	1056