KissMeData/068050/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	193300	372101245	2975	2975	2975	2975	3192
3	20240315	193200	372101245	2975	2975	2975	2975	0
4	20240315	193100	372101245	2975	2975	2975	2975	0
5	20240315	193000	372101245	2975	2975	2975	2975	0
6	20240315	192900	372101245	2975	2975	2975	2975	0
7	20240315	192800	372101245	2975	2975	2975	2975	0
8	20240315	192700	372101245	2975	2975	2975	2975	0
9	20240315	192600	372101245	2975	2975	2975	2975	0
10	20240315	192500	372101245	2975	2975	2975	2975	0
11	20240315	192400	372101245	2975	2975	2975	2975	0
12	20240315	192300	372101245	2975	2975	2975	2975	0
13	20240315	192200	372101245	2975	2975	2975	2975	0
14	20240315	192100	372101245	2975	2975	2975	2975	0
15	20240315	192000	372101245	2975	2975	2975	2975	0
16	20240315	191900	372101245	2975	2975	2975	2975	0
17	20240315	191800	372101245	2975	2975	2975	2975	0
18	20240315	191700	372101245	2975	2975	2975	2975	0
19	20240315	191600	372101245	2975	2975	2975	2975	0
20	20240315	191500	372101245	2975	2975	2975	2975	0
21	20240315	191400	372101245	2975	2975	2975	2975	0
22	20240315	191300	372101245	2975	2975	2975	2975	0
23	20240315	191200	372101245	2975	2975	2975	2975	0
24	20240315	191100	372101245	2975	2975	2975	2975	0
25	20240315	191000	372101245	2975	2975	2975	2975	0
26	20240315	190900	372101245	2975	2975	2975	2975	0
27	20240315	190800	372101245	2975	2975	2975	2975	0
28	20240315	190700	372101245	2975	2975	2975	2975	0
29	20240315	190600	372101245	2975	2975	2975	2975	0
30	20240315	190500	372101245	2975	2975	2975	2975	0
31	20240315	190400	372101245	2975	2975	2975	2975	0
32	20240315	190300	372101245	2975	2975	2975	2975	3192
33	20240315	190200	372101245	2975	2975	2975	2975	0
34	20240315	190100	372101245	2975	2975	2975	2975	0
35	20240315	190000	372101245	2975	2975	2975	2975	0
36	20240315	185900	372101245	2975	2975	2975	2975	0
37	20240315	185800	372101245	2975	2975	2975	2975	0
38	20240315	185700	372101245	2975	2975	2975	2975	0
39	20240315	185600	372101245	2975	2975	2975	2975	0
40	20240315	185500	372101245	2975	2975	2975	2975	0
41	20240315	185400	372101245	2975	2975	2975	2975	0
42	20240315	185300	372101245	2975	2975	2975	2975	0
43	20240315	185200	372101245	2975	2975	2975	2975	0
44	20240315	185100	372101245	2975	2975	2975	2975	0
45	20240315	185000	372101245	2975	2975	2975	2975	0
46	20240315	184900	372101245	2975	2975	2975	2975	0
47	20240315	184800	372101245	2975	2975	2975	2975	0
48	20240315	184700	372101245	2975	2975	2975	2975	0
49	20240315	184600	372101245	2975	2975	2975	2975	0
50	20240315	184500	372101245	2975	2975	2975	2975	0
51	20240315	184400	372101245	2975	2975	2975	2975	0
52	20240315	184300	372101245	2975	2975	2975	2975	0
53	20240315	184200	372101245	2975	2975	2975	2975	0
54	20240315	184100	372101245	2975	2975	2975	2975	0
55	20240315	184000	372101245	2975	2975	2975	2975	0
56	20240315	183900	372101245	2975	2975	2975	2975	0
57	20240315	183800	372101245	2975	2975	2975	2975	0
58	20240315	183700	372101245	2975	2975	2975	2975	0
59	20240315	183600	372101245	2975	2975	2975	2975	0
60	20240315	183500	372101245	2975	2975	2975	2975	0
61	20240315	183400	372101245	2975	2975	2975	2975	0
62	20240315	183300	372101245	2975	2975	2975	2975	3192
63	20240315	183200	372101245	2975	2975	2975	2975	0
64	20240315	183100	372101245	2975	2975	2975	2975	0
65	20240315	183000	372101245	2975	2975	2975	2975	0
66	20240315	182900	372101245	2975	2975	2975	2975	0
67	20240315	182800	372101245	2975	2975	2975	2975	0
68	20240315	182700	372101245	2975	2975	2975	2975	0
69	20240315	182600	372101245	2975	2975	2975	2975	0
70	20240315	182500	372101245	2975	2975	2975	2975	0
71	20240315	182400	372101245	2975	2975	2975	2975	0
72	20240315	182300	372101245	2975	2975	2975	2975	0
73	20240315	182200	372101245	2975	2975	2975	2975	0
74	20240315	182100	372101245	2975	2975	2975	2975	0
75	20240315	182000	372101245	2975	2975	2975	2975	0
76	20240315	181900	372101245	2975	2975	2975	2975	0
77	20240315	181800	372101245	2975	2975	2975	2975	0
78	20240315	181700	372101245	2975	2975	2975	2975	0
79	20240315	181600	372101245	2975	2975	2975	2975	0
80	20240315	181500	372101245	2975	2975	2975	2975	0
81	20240315	181400	372101245	2975	2975	2975	2975	0
82	20240315	181300	372101245	2975	2975	2975	2975	0
83	20240315	181200	372101245	2975	2975	2975	2975	0
84	20240315	181100	372101245	2975	2975	2975	2975	0
85	20240315	181000	372101245	2975	2975	2975	2975	0
86	20240315	180900	372101245	2975	2975	2975	2975	0
87	20240315	180800	372101245	2975	2975	2975	2975	0
88	20240315	180700	372101245	2975	2975	2975	2975	0
89	20240315	180600	372101245	2975	2975	2975	2975	0
90	20240315	180500	372101245	2975	2975	2975	2975	0
91	20240315	180400	372101245	2975	2975	2975	2975	0
92	20240315	180300	372101245	2975	2975	2975	2975	3192
93	20240315	180200	372101245	2975	2975	2975	2975	0
94	20240315	180100	372101245	2975	2975	2975	2975	0
95	20240315	180000	372101245	2975	2975	2975	2975	0
96	20240315	175900	372101245	2975	2975	2975	2975	0
97	20240315	175800	372101245	2975	2975	2975	2975	0
98	20240315	175700	372101245	2975	2975	2975	2975	0
99	20240315	175600	372101245	2975	2975	2975	2975	0
100	20240315	175500	372101245	2975	2975	2975	2975	0
101	20240315	175400	372101245	2975	2975	2975	2975	0
102	20240315	175300	372101245	2975	2975	2975	2975	0
103	20240315	175200	372101245	2975	2975	2975	2975	0
104	20240315	175100	372101245	2975	2975	2975	2975	0
105	20240315	175000	372101245	2975	2975	2975	2975	0
106	20240315	174900	372101245	2975	2975	2975	2975	0
107	20240315	174800	372101245	2975	2975	2975	2975	0
108	20240315	174700	372101245	2975	2975	2975	2975	0
109	20240315	174600	372101245	2975	2975	2975	2975	0
110	20240315	174500	372101245	2975	2975	2975	2975	0
111	20240315	174400	372101245	2975	2975	2975	2975	0
112	20240315	174300	372101245	2975	2975	2975	2975	0
113	20240315	174200	372101245	2975	2975	2975	2975	0
114	20240315	174100	372101245	2975	2975	2975	2975	0
115	20240315	174000	372101245	2975	2975	2975	2975	0
116	20240315	173900	372101245	2975	2975	2975	2975	0
117	20240315	173800	372101245	2975	2975	2975	2975	0
118	20240315	173700	372101245	2975	2975	2975	2975	0
119	20240315	173600	372101245	2975	2975	2975	2975	0
120	20240315	173500	372101245	2975	2975	2975	2975	0
121	20240315	173400	372101245	2975	2975	2975	2975	0
122	20240315	173300	372101245	2975	2975	2975	2975	3192
123	20240315	173200	372101245	2975	2975	2975	2975	0
124	20240315	173100	372101245	2975	2975	2975	2975	0
125	20240315	173000	372101245	2975	2975	2975	2975	0
126	20240315	172900	372101245	2975	2975	2975	2975	0
127	20240315	172800	372101245	2975	2975	2975	2975	0
128	20240315	172700	372101245	2975	2975	2975	2975	0
129	20240315	172600	372101245	2975	2975	2975	2975	0
130	20240315	172500	372101245	2975	2975	2975	2975	0
131	20240315	172400	372101245	2975	2975	2975	2975	0
132	20240315	172300	372101245	2975	2975	2975	2975	0
133	20240315	172200	372101245	2975	2975	2975	2975	0
134	20240315	172100	372101245	2975	2975	2975	2975	0
135	20240315	172000	372101245	2975	2975	2975	2975	0
136	20240315	171900	372101245	2975	2975	2975	2975	0
137	20240315	171800	372101245	2975	2975	2975	2975	0
138	20240315	171700	372101245	2975	2975	2975	2975	0
139	20240315	171600	372101245	2975	2975	2975	2975	0
140	20240315	171500	372101245	2975	2975	2975	2975	0
141	20240315	171400	372101245	2975	2975	2975	2975	0
142	20240315	171300	372101245	2975	2975	2975	2975	0
143	20240315	171200	372101245	2975	2975	2975	2975	0
144	20240315	171100	372101245	2975	2975	2975	2975	0
145	20240315	171000	372101245	2975	2975	2975	2975	0
146	20240315	170900	372101245	2975	2975	2975	2975	0
147	20240315	170800	372101245	2975	2975	2975	2975	0
148	20240315	170700	372101245	2975	2975	2975	2975	0
149	20240315	170600	372101245	2975	2975	2975	2975	0
150	20240315	170500	372101245	2975	2975	2975	2975	0
151	20240315	170400	372101245	2975	2975	2975	2975	0
152	20240315	170300	372101245	2975	2975	2975	2975	3192
153	20240315	170200	372101245	2975	2975	2975	2975	0
154	20240315	170100	372101245	2975	2975	2975	2975	0
155	20240315	170000	372101245	2975	2975	2975	2975	0
156	20240315	165900	372101245	2975	2975	2975	2975	0
157	20240315	165800	372101245	2975	2975	2975	2975	0
158	20240315	165700	372101245	2975	2975	2975	2975	0
159	20240315	165600	372101245	2975	2975	2975	2975	0
160	20240315	165500	372101245	2975	2975	2975	2975	0
161	20240315	165400	372101245	2975	2975	2975	2975	0
162	20240315	165300	372101245	2975	2975	2975	2975	0
163	20240315	165200	372101245	2975	2975	2975	2975	0
164	20240315	165100	372101245	2975	2975	2975	2975	0
165	20240315	165000	372101245	2975	2975	2975	2975	0
166	20240315	164900	372101245	2975	2975	2975	2975	0
167	20240315	164800	372101245	2975	2975	2975	2975	0
168	20240315	164700	372101245	2975	2975	2975	2975	0
169	20240315	164600	372101245	2975	2975	2975	2975	0
170	20240315	164500	372101245	2975	2975	2975	2975	0
171	20240315	164400	372101245	2975	2975	2975	2975	0
172	20240315	164300	372101245	2975	2975	2975	2975	0
173	20240315	164200	372101245	2975	2975	2975	2975	0
174	20240315	164100	372101245	2975	2975	2975	2975	0
175	20240315	164000	372101245	2975	2975	2975	2975	0
176	20240315	163900	372101245	2975	2975	2975	2975	0
177	20240315	163800	372101245	2975	2975	2975	2975	0
178	20240315	163700	372101245	2975	2975	2975	2975	0
179	20240315	163600	372101245	2975	2975	2975	2975	0
180	20240315	163500	372101245	2975	2975	2975	2975	0
181	20240315	163400	372101245	2975	2975	2975	2975	0
182	20240315	163300	372101245	2975	2975	2975	2975	3192
183	20240315	163200	372101245	2975	2975	2975	2975	0
184	20240315	163100	372101245	2975	2975	2975	2975	0
185	20240315	163000	372101245	2975	2975	2975	2975	0
186	20240315	162900	372101245	2975	2975	2975	2975	0
187	20240315	162800	372101245	2975	2975	2975	2975	0
188	20240315	162700	372101245	2975	2975	2975	2975	0
189	20240315	162600	372101245	2975	2975	2975	2975	0
190	20240315	162500	372101245	2975	2975	2975	2975	0
191	20240315	162400	372101245	2975	2975	2975	2975	0
192	20240315	162300	372101245	2975	2975	2975	2975	0
193	20240315	162200	372101245	2975	2975	2975	2975	0
194	20240315	162100	372101245	2975	2975	2975	2975	0
195	20240315	162000	372101245	2975	2975	2975	2975	0
196	20240315	161900	372101245	2975	2975	2975	2975	0
197	20240315	161800	372101245	2975	2975	2975	2975	0
198	20240315	161700	372101245	2975	2975	2975	2975	0
199	20240315	161600	372101245	2975	2975	2975	2975	0
200	20240315	161500	372101245	2975	2975	2975	2975	0
201	20240315	161400	372101245	2975	2975	2975	2975	0
202	20240315	161300	372101245	2975	2975	2975	2975	0
203	20240315	161200	372101245	2975	2975	2975	2975	0
204	20240315	161100	372101245	2975	2975	2975	2975	0
205	20240315	161000	372101245	2975	2975	2975	2975	0
206	20240315	160900	372101245	2975	2975	2975	2975	0
207	20240315	160800	372101245	2975	2975	2975	2975	0
208	20240315	160700	372101245	2975	2975	2975	2975	0
209	20240315	160600	372101245	2975	2975	2975	2975	0
210	20240315	160500	372101245	2975	2975	2975	2975	0
211	20240315	160400	372101245	2975	2975	2975	2975	0
212	20240315	160300	372101245	2975	2975	2975	2975	3192
213	20240315	160200	372101245	2975	2975	2975	2975	0
214	20240315	160100	372101245	2975	2975	2975	2975	0
215	20240315	160000	372101245	2975	2975	2975	2975	0
216	20240315	155900	372101245	2975	2975	2975	2975	0
217	20240315	155800	372101245	2975	2975	2975	2975	0
218	20240315	155700	372101245	2975	2975	2975	2975	0
219	20240315	155600	372101245	2975	2975	2975	2975	0
220	20240315	155500	372101245	2975	2975	2975	2975	0
221	20240315	155400	372101245	2975	2975	2975	2975	0
222	20240315	155300	372101245	2975	2975	2975	2975	0
223	20240315	155200	372101245	2975	2975	2975	2975	0
224	20240315	155100	372101245	2975	2975	2975	2975	0
225	20240315	155000	372101245	2975	2975	2975	2975	0
226	20240315	154900	372101245	2975	2975	2975	2975	0
227	20240315	154800	372101245	2975	2975	2975	2975	0
228	20240315	154700	372101245	2975	2975	2975	2975	0
229	20240315	154600	372101245	2975	2975	2975	2975	0
230	20240315	154500	372101245	2975	2975	2975	2975	0
231	20240315	154400	372101245	2975	2975	2975	2975	0
232	20240315	154300	372101245	2975	2975	2975	2975	0
233	20240315	154200	372101245	2975	2975	2975	2975	0
234	20240315	154100	372101245	2975	2975	2975	2975	0
235	20240315	154000	372101245	2975	2975	2975	2975	0
236	20240315	153900	372101245	2975	2975	2975	2975	0
237	20240315	153800	372101245	2975	2975	2975	2975	0
238	20240315	153700	372101245	2975	2975	2975	2975	0
239	20240315	153600	372101245	2975	2975	2975	2975	0
240	20240315	153500	372101245	2975	2975	2975	2975	0
241	20240315	153400	372101245	2975	2975	2975	2975	0
242	20240315	153300	372101245	2975	2975	2975	2975	3192
243	20240315	153200	372101245	2975	2975	2975	2975	0
244	20240315	153100	372101245	2975	2975	2975	2975	0
245	20240315	153000	372101245	2975	2975	2975	2975	3192
246	20240315	152900	362605045	2975	2975	2975	2975	0
247	20240315	152800	362605045	2975	2975	2975	2975	0
248	20240315	152700	362605045	2975	2975	2975	2975	0
249	20240315	152600	362605045	2975	2975	2975	2975	0
250	20240315	152500	362605045	2975	2975	2975	2975	0
251	20240315	152400	362605045	2975	2975	2975	2975	0
252	20240315	152300	362605045	2975	2975	2975	2975	0
253	20240315	152200	362605045	2975	2975	2975	2975	0
254	20240315	152100	362605045	2975	2975	2975	2975	0
255	20240315	152000	362605045	2975	2975	2975	2975	0
256	20240315	151900	362605045	2975	2975	2975	2975	1
257	20240315	151800	362602070	2970	2970	2970	2970	0
258	20240315	151700	362602070	2970	2970	2970	2970	4
259	20240315	151600	362590190	2980	2975	2980	2970	204
260	20240315	151500	361983215	2975	2970	2975	2970	4
261	20240315	151400	361971330	2975	2975	2975	2975	10
262	20240315	151300	361941580	2975	2975	2975	2975	91
263	20240315	151200	361670855	2975	2975	2975	2975	456
264	20240315	151100	360314255	2965	2965	2965	2965	236
265	20240315	151000	359614515	2965	2965	2965	2965	0
266	20240315	150900	359614515	2965	2965	2965	2965	0
267	20240315	150800	359614515	2965	2965	2965	2965	0
268	20240315	150700	359614515	2965	2965	2965	2965	2
269	20240315	150600	359608585	2965	2965	2965	2965	0
270	20240315	150500	359608585	2965	2965	2965	2965	0
271	20240315	150400	359608585	2965	2965	2965	2965	0
272	20240315	150300	359608585	2965	2965	2965	2965	149
273	20240315	150200	359166800	2965	2965	2965	2965	0
274	20240315	150100	359166800	2965	2965	2965	2965	1
275	20240315	150000	359163835	2970	2970	2970	2970	1
276	20240315	145900	359160865	2965	2965	2965	2965	6
277	20240315	145800	359143075	2965	2970	2970	2965	1067
278	20240315	145700	355978995	2965	2965	2965	2965	889
279	20240315	145600	353343110	2965	2965	2965	2965	1642
280	20240315	145500	348474580	2980	2980	2980	2980	0
281	20240315	145400	348474580	2980	2980	2980	2980	0
282	20240315	145300	348474580	2980	2975	2980	2975	200
283	20240315	145200	347879115	2975	2975	2975	2975	0
284	20240315	145100	347879115	2975	2975	2975	2975	0
285	20240315	145000	347879115	2975	2975	2975	2975	1
286	20240315	144900	347876140	2975	2975	2975	2975	2
287	20240315	144800	347870190	2960	2960	2960	2960	1
288	20240315	144700	347867230	2970	2970	2970	2970	0
289	20240315	144600	347867230	2970	2970	2970	2970	1
290	20240315	144500	347864260	2955	2960	2960	2955	1149
291	20240315	144400	344466460	2970	2970	2970	2970	0
292	20240315	144300	344466460	2970	2970	2970	2970	0
293	20240315	144200	344466460	2970	2970	2970	2970	124
294	20240315	144100	344098180	2960	2960	2960	2960	0
295	20240315	144000	344098180	2960	2975	2975	2960	200
296	20240315	143900	343504680	2980	2965	2980	2965	30
297	20240315	143800	343415295	2965	2965	2965	2965	531
298	20240315	143700	341840880	2965	2965	2965	2965	1
299	20240315	143600	341837915	2950	2965	2965	2950	8200
300	20240315	143500	317598245	2980	2980	2980	2980	0
301	20240315	143400	317598245	2980	2980	2980	2980	44
302	20240315	143300	317467125	2985	2985	2985	2985	0
303	20240315	143200	317467125	2985	2975	2985	2975	119
304	20240315	143100	317112595	2985	2975	2985	2975	3
305	20240315	143000	317103655	2975	2980	2980	2975	561
306	20240315	142900	315432430	2975	2975	2975	2975	0
307	20240315	142800	315432430	2975	2975	2975	2975	0
308	20240315	142700	315432430	2975	2980	2980	2975	216
309	20240315	142600	314789710	2980	2975	2980	2975	283
310	20240315	142500	313946445	2975	2975	2975	2975	0
311	20240315	142400	313946445	2975	2975	2975	2975	19
312	20240315	142300	313889920	2990	2975	2990	2975	200
313	20240315	142200	313292815	2975	2980	2980	2975	366
314	20240315	142100	312202195	2970	2970	2970	2970	22
315	20240315	142000	312136855	2985	2975	2985	2970	600
316	20240315	141900	310350715	2975	2975	2975	2975	0
317	20240315	141800	310350715	2975	2975	2975	2975	0
318	20240315	141700	310350715	2975	2975	2975	2975	0
319	20240315	141600	310350715	2975	2975	2975	2975	0
320	20240315	141500	310350715	2975	2975	2975	2975	0
321	20240315	141400	310350715	2975	2975	2975	2975	1352
322	20240315	141300	306328515	2975	2970	2975	2970	100
323	20240315	141200	306031380	2975	2975	2975	2975	0
324	20240315	141100	306031380	2975	2965	2975	2965	122
325	20240315	141000	305669045	2970	2965	2970	2965	516
326	20240315	140900	304136725	2965	2960	2965	2960	89
327	20240315	140800	303872885	2970	2970	2970	2970	20
328	20240315	140700	303813485	2975	2975	2975	2975	0
329	20240315	140600	303813485	2975	2965	2975	2965	2
330	20240315	140500	303807545	2965	2960	2965	2960	128
331	20240315	140400	303428030	2965	2960	2965	2960	29
332	20240315	140300	303342120	2970	2970	2970	2970	20
333	20240315	140200	303282720	2975	2975	2975	2960	390
334	20240315	140100	302122500	2960	2965	2980	2960	104
335	20240315	140000	301812675	2965	2965	2965	2965	3
336	20240315	135900	301803780	2965	2965	2965	2965	607
337	20240315	135800	300004025	2960	2960	2960	2960	3911
338	20240315	135700	288427465	2960	2960	2960	2960	12
339	20240315	135600	288391945	2960	2970	2970	2960	328
340	20240315	135500	287419435	2975	2975	2975	2975	0
341	20240315	135400	287419435	2975	2975	2975	2975	0
342	20240315	135300	287419435	2975	2970	2975	2970	323
343	20240315	135200	286459625	2970	2970	2970	2970	6
344	20240315	135100	286441805	2965	2965	2965	2965	0
345	20240315	135000	286441805	2965	2970	2970	2965	21
346	20240315	134900	286379440	2970	2965	2970	2965	12
347	20240315	134800	286343845	2965	2965	2965	2965	1
348	20240315	134700	286340880	2965	2965	2965	2965	255
349	20240315	134600	285584805	2965	2965	2965	2965	0
350	20240315	134500	285584805	2965	2965	2965	2965	4
351	20240315	134400	285572945	2965	2960	2965	2960	3
352	20240315	134300	285564060	2970	2965	2970	2965	3
353	20240315	134200	285555160	2970	2965	2970	2965	61
354	20240315	134100	285374290	2965	2965	2965	2965	0
355	20240315	134000	285374290	2965	2960	2965	2960	33
356	20240315	133900	285276510	2960	2965	2965	2960	21
357	20240315	133800	285214270	2955	2960	2960	2955	336
358	20240315	133700	284221385	2965	2965	2965	2965	82
359	20240315	133600	283978255	2965	2965	2965	2965	0
360	20240315	133500	283978255	2965	2965	2965	2965	33
361	20240315	133400	283880410	2965	2960	2965	2960	223
362	20240315	133300	283219580	2965	2965	2965	2960	681
363	20240315	133200	281200510	2965	2965	2965	2960	2541
364	20240315	133100	273676455	2965	2965	2965	2965	5
365	20240315	133000	273661630	2970	2970	2970	2970	150
366	20240315	132900	273216130	2965	2965	2965	2965	0
367	20240315	132800	273216130	2965	2965	2965	2965	0
368	20240315	132700	273216130	2965	2965	2965	2965	0
369	20240315	132600	273216130	2965	2965	2965	2965	0
370	20240315	132500	273216130	2965	2965	2965	2965	0
371	20240315	132400	273216130	2965	2965	2965	2965	18
372	20240315	132300	273162760	2965	2965	2965	2965	7
373	20240315	132200	273142005	2965	2965	2965	2965	501
374	20240315	132100	271656540	2965	2965	2965	2965	0
375	20240315	132000	271656540	2965	2965	2965	2965	1
376	20240315	131900	271653575	2965	2965	2965	2965	40
377	20240315	131800	271534975	2965	2965	2965	2965	200
378	20240315	131700	270941975	2965	2965	2965	2965	30
379	20240315	131600	270853025	2960	2960	2960	2960	0
380	20240315	131500	270853025	2960	2960	2960	2960	0
381	20240315	131400	270853025	2960	2960	2960	2960	0
382	20240315	131300	270853025	2960	2960	2960	2960	0
383	20240315	131200	270853025	2960	2960	2960	2960	0
384	20240315	131100	270853025	2960	2960	2960	2960	0
385	20240315	131000	270853025	2960	2960	2960	2960	0
386	20240315	130900	270853025	2960	2960	2960	2960	0
387	20240315	130800	270853025	2960	2960	2960	2960	0
388	20240315	130700	270853025	2960	2960	2960	2960	0
389	20240315	130600	270853025	2960	2960	2960	2960	46
390	20240315	130500	270716865	2960	2955	2960	2955	554
391	20240315	130400	269079520	2960	2960	2960	2960	1
392	20240315	130300	269076560	2960	2960	2960	2960	0
393	20240315	130200	269076560	2960	2960	2960	2960	0
394	20240315	130100	269076560	2960	2960	2960	2960	0
395	20240315	130000	269076560	2960	2960	2960	2960	3
396	20240315	125900	269067680	2960	2960	2960	2960	103
397	20240315	125800	268762800	2960	2960	2960	2960	499
398	20240315	125700	267285760	2960	2955	2960	2955	2
399	20240315	125600	267279845	2960	2960	2960	2960	0
400	20240315	125500	267279845	2960	2960	2960	2960	20
401	20240315	125400	267220645	2960	2960	2960	2960	50
402	20240315	125300	267072645	2965	2965	2965	2965	0
403	20240315	125200	267072645	2965	2965	2965	2965	0
404	20240315	125100	267072645	2965	2955	2965	2955	11
405	20240315	125000	267040130	2955	2955	2955	2955	32
406	20240315	124900	266945570	2960	2960	2960	2960	3
407	20240315	124800	266936690	2960	2960	2960	2960	11
408	20240315	124700	266904130	2965	2950	2965	2950	6
409	20240315	124600	266886355	2950	2950	2950	2950	0
410	20240315	124500	266886355	2950	2950	2950	2950	223
411	20240315	124400	266228505	2950	2950	2950	2950	0
412	20240315	124300	266228505	2950	2960	2960	2950	100
413	20240315	124200	265933015	2970	2970	2970	2970	1
414	20240315	124100	265930045	2955	2955	2955	2955	41
415	20240315	124000	265808890	2955	2955	2955	2955	0
416	20240315	123900	265808890	2955	2955	2955	2955	0
417	20240315	123800	265808890	2955	2955	2955	2945	2266
418	20240315	123700	259133530	2945	2945	2945	2945	0
419	20240315	123600	259133530	2945	2945	2945	2945	2000
420	20240315	123500	253243530	2955	2950	2955	2945	7295
421	20240315	123400	231758850	2950	2970	2970	2950	15534
422	20240315	123300	185864725	2970	2970	2970	2970	15
423	20240315	123200	185820175	2975	2970	2975	2970	27
424	20240315	123100	185739910	2970	2970	2970	2970	538
425	20240315	123000	184142050	2980	2980	2980	2980	0
426	20240315	122900	184142050	2980	2980	2980	2980	10
427	20240315	122800	184112250	2980	2980	2980	2980	0
428	20240315	122700	184112250	2980	2980	2980	2980	0
429	20240315	122600	184112250	2980	2980	2980	2980	0
430	20240315	122500	184112250	2980	2980	2980	2980	0
431	20240315	122400	184112250	2980	2980	2980	2980	6
432	20240315	122300	184094370	2985	2985	2985	2985	0
433	20240315	122200	184094370	2985	2985	2985	2985	1
434	20240315	122100	184091385	2970	2965	2970	2965	1678
435	20240315	122000	179108725	2965	2965	2965	2965	83
436	20240315	121900	178862630	2970	2970	2970	2970	0
437	20240315	121800	178862630	2970	2970	2970	2970	0
438	20240315	121700	178862630	2970	2970	2970	2970	50
439	20240315	121600	178714130	2970	2970	2970	2970	11
440	20240315	121500	178681460	2970	2970	2970	2970	2784
441	20240315	121400	170412980	2975	2975	2975	2975	0
442	20240315	121300	170412980	2975	2975	2975	2975	0
443	20240315	121200	170412980	2975	2975	2975	2975	0
444	20240315	121100	170412980	2975	2975	2975	2975	1
445	20240315	121000	170410005	2975	2975	2975	2975	1916
446	20240315	120900	164709905	2980	2980	2980	2980	0
447	20240315	120800	164709905	2980	2980	2980	2980	423
448	20240315	120700	163449365	2980	2980	2980	2980	24
449	20240315	120600	163377845	2980	2980	2980	2980	22
450	20240315	120500	163312285	2980	2980	2980	2980	627
451	20240315	120400	161443825	2985	2985	2985	2985	0
452	20240315	120300	161443825	2985	2985	2985	2985	0
453	20240315	120200	161443825	2985	2985	2985	2985	0
454	20240315	120100	161443825	2985	2985	2985	2985	0
455	20240315	120000	161443825	2985	2985	2985	2985	0
456	20240315	115900	161443825	2985	2985	2985	2985	0
457	20240315	115800	161443825	2985	2985	2985	2985	0
458	20240315	115700	161443825	2985	2985	2985	2985	0
459	20240315	115600	161443825	2985	2985	2985	2985	0
460	20240315	115500	161443825	2985	2985	2985	2985	0
461	20240315	115400	161443825	2985	2985	2985	2985	0
462	20240315	115300	161443825	2985	2985	2985	2985	0
463	20240315	115200	161443825	2985	2985	2985	2985	5
464	20240315	115100	161428900	2985	2980	2985	2980	5
465	20240315	115000	161413995	2990	2980	2990	2980	87
466	20240315	114900	161154710	2985	2985	2985	2985	20
467	20240315	114800	161095010	2985	2985	2985	2985	0
468	20240315	114700	161095010	2985	2990	2990	2985	2
469	20240315	114600	161089035	2985	2985	2985	2985	0
470	20240315	114500	161089035	2985	2985	2985	2985	0
471	20240315	114400	161089035	2985	2985	2985	2985	0
472	20240315	114300	161089035	2985	2985	2985	2985	20
473	20240315	114200	161029335	2985	2985	2985	2985	0
474	20240315	114100	161029335	2985	2985	2985	2985	0
475	20240315	114000	161029335	2985	2985	2985	2985	0
476	20240315	113900	161029335	2985	2985	2985	2985	0
477	20240315	113800	161029335	2985	2985	2985	2985	0
478	20240315	113700	161029335	2985	2985	2985	2985	0
479	20240315	113600	161029335	2985	2985	2985	2985	1
480	20240315	113500	161026350	2985	2985	2985	2985	0
481	20240315	113400	161026350	2985	2985	2985	2985	0
482	20240315	113300	161026350	2985	2985	2985	2985	109
483	20240315	113200	160700985	2985	2990	2990	2985	230
484	20240315	113100	160014285	2990	2990	2990	2990	0
485	20240315	113000	160014285	2990	2990	2990	2990	1
486	20240315	112900	160011295	2990	2990	2990	2990	0
487	20240315	112800	160011295	2990	2990	2990	2990	0
488	20240315	112700	160011295	2990	2990	2990	2990	970
489	20240315	112600	157110995	2990	2990	2990	2990	0
490	20240315	112500	157110995	2990	2990	2990	2990	0
491	20240315	112400	157110995	2990	2990	2990	2990	0
492	20240315	112300	157110995	2990	2990	2990	2990	0
493	20240315	112200	157110995	2990	2990	2990	2990	0
494	20240315	112100	157110995	2990	2990	2990	2990	20
495	20240315	112000	157051195	2990	2990	2990	2990	0
496	20240315	111900	157051195	2990	2990	2990	2990	0
497	20240315	111800	157051195	2990	2990	2990	2990	0
498	20240315	111700	157051195	2990	2990	2990	2990	0
499	20240315	111600	157051195	2990	2990	2990	2990	0
500	20240315	111500	157051195	2990	2990	2990	2990	0
501	20240315	111400	157051195	2990	2990	2990	2990	0
502	20240315	111300	157051195	2990	2990	2990	2990	33
503	20240315	111200	156952525	2990	2990	2990	2990	100
504	20240315	111100	156653525	2990	2990	2990	2990	0
505	20240315	111000	156653525	2990	2990	2990	2990	0
506	20240315	110900	156653525	2990	2985	2990	2985	10
507	20240315	110800	156623670	2985	2985	2985	2985	82
508	20240315	110700	156378900	2985	2985	2985	2985	0
509	20240315	110600	156378900	2985	2980	2985	2980	1563
510	20240315	110500	151713660	2980	2980	2980	2980	74
511	20240315	110400	151493140	2980	2980	2980	2980	0
512	20240315	110300	151493140	2980	2980	2980	2980	0
513	20240315	110200	151493140	2980	2980	2980	2980	0
514	20240315	110100	151493140	2980	2980	2980	2980	0
515	20240315	110000	151493140	2980	2980	2980	2980	0
516	20240315	105900	151493140	2980	2980	2980	2980	10
517	20240315	105800	151463340	2980	2980	2980	2980	0
518	20240315	105700	151463340	2980	2980	2980	2980	367
519	20240315	105600	150369680	2980	2980	2980	2980	10
520	20240315	105500	150339880	2980	2980	2980	2980	25
521	20240315	105400	150265380	2980	2980	2980	2980	51
522	20240315	105300	150113400	2980	2980	2980	2980	0
523	20240315	105200	150113400	2980	2980	2980	2980	0
524	20240315	105100	150113400	2980	2980	2980	2980	0
525	20240315	105000	150113400	2980	2980	2980	2980	44
526	20240315	104900	149982280	2980	2980	2980	2980	0
527	20240315	104800	149982280	2980	2980	2980	2980	0
528	20240315	104700	149982280	2980	2980	2980	2980	123
529	20240315	104600	149615740	2975	2975	2975	2975	104
530	20240315	104500	149306340	2975	2985	2985	2975	2843
531	20240315	104400	140834695	2985	2985	2985	2985	0
532	20240315	104300	140834695	2985	2985	2985	2985	0
533	20240315	104200	140834695	2985	2985	2985	2985	0
534	20240315	104100	140834695	2985	2985	2985	2985	20
535	20240315	104000	140774995	2980	2980	2980	2980	3
536	20240315	103900	140766055	2980	2980	2980	2980	4
537	20240315	103800	140754135	2985	2985	2985	2985	100
538	20240315	103700	140455635	2985	2985	2985	2985	22
539	20240315	103600	140389965	2980	2980	2980	2980	0
540	20240315	103500	140389965	2980	2980	2980	2980	1
541	20240315	103400	140386985	2985	2980	2985	2980	10
542	20240315	103300	140357180	2985	2980	2985	2980	37
543	20240315	103200	140246915	2985	2980	2985	2980	208
544	20240315	103100	139627070	2980	2980	2980	2980	0
545	20240315	103000	139627070	2980	2980	2980	2980	1
546	20240315	102900	139624090	2980	2980	2980	2980	1
547	20240315	102800	139621110	2980	2980	2980	2980	29
548	20240315	102700	139534690	2980	2980	2980	2980	4
549	20240315	102600	139522770	2985	2980	2985	2980	60
550	20240315	102500	139343950	2980	2980	2980	2980	56
551	20240315	102400	139177070	2980	2985	2990	2980	1476
552	20240315	102300	134771350	2990	2985	2990	2985	58
553	20240315	102200	134598085	2985	2985	2985	2985	61
554	20240315	102100	134416000	2985	2985	2985	2985	0
555	20240315	102000	134416000	2985	2985	2985	2985	66
556	20240315	101900	134218990	2985	2980	2985	2980	63
557	20240315	101800	134031125	2980	2980	2980	2980	3138
558	20240315	101700	124679885	2980	2980	2980	2980	0
559	20240315	101600	124679885	2980	2980	2980	2980	10
560	20240315	101500	124650085	2980	2980	2980	2980	11
561	20240315	101400	124617305	2975	2975	2975	2975	0
562	20240315	101300	124617305	2975	2975	2975	2975	28
563	20240315	101200	124534005	2975	2975	2975	2975	3520
564	20240315	101100	114062005	2975	2970	2975	2970	2
565	20240315	101000	114056060	2970	2975	2975	2970	207
566	20240315	100900	113440270	2975	2975	2975	2975	2
567	20240315	100800	113434320	2975	2975	2975	2975	0
568	20240315	100700	113434320	2975	2975	2975	2975	0
569	20240315	100600	113434320	2975	2975	2975	2975	0
570	20240315	100500	113434320	2975	2975	2975	2975	0
571	20240315	100400	113434320	2975	2975	2975	2975	0
572	20240315	100300	113434320	2975	2975	2975	2975	1
573	20240315	100200	113431345	2975	2975	2975	2975	0
574	20240315	100100	113431345	2975	2975	2975	2975	0
575	20240315	100000	113431345	2975	2975	2975	2975	2
576	20240315	095900	113425395	2975	2975	2975	2975	1
577	20240315	095800	113422420	2970	2970	2970	2970	28
578	20240315	095700	113339260	2970	2970	2970	2970	0
579	20240315	095600	113339260	2970	2970	2970	2970	762
580	20240315	095500	111076120	2970	2970	2970	2970	0
581	20240315	095400	111076120	2970	2970	2970	2970	1
582	20240315	095300	111073150	2965	2965	2965	2965	28
583	20240315	095200	110990130	2965	2965	2965	2965	438
584	20240315	095100	109691460	2970	2965	2970	2965	168
585	20240315	095000	109192520	2965	2965	2965	2965	6
586	20240315	094900	109174730	2970	2965	2970	2965	124
587	20240315	094800	108806565	2965	2965	2965	2965	60
588	20240315	094700	108628665	2970	2970	2970	2965	473
589	20240315	094600	107224995	2965	2970	2970	2965	311
590	20240315	094500	106301380	2970	2970	2970	2970	0
591	20240315	094400	106301380	2970	2970	2970	2970	0
592	20240315	094300	106301380	2970	2970	2970	2970	18
593	20240315	094200	106247920	2970	2970	2970	2965	118
594	20240315	094100	105897495	2970	2965	2970	2965	114
595	20240315	094000	105558940	2965	2965	2965	2965	156
596	20240315	093900	105096400	2965	2965	2965	2965	1
597	20240315	093800	105093435	2965	2965	2965	2965	0
598	20240315	093700	105093435	2965	2965	2965	2965	50
599	20240315	093600	104945185	2960	2960	2960	2960	0
600	20240315	093500	104945185	2960	2960	2960	2960	20
601	20240315	093400	104885985	2960	2960	2960	2960	100
602	20240315	093300	104589985	2960	2960	2965	2960	64
603	20240315	093200	104400530	2965	2965	2965	2965	50
604	20240315	093100	104252280	2960	2960	2960	2960	100
605	20240315	093000	103956280	2960	2960	2960	2960	829
606	20240315	092900	101502440	2955	2955	2955	2955	467
607	20240315	092800	100122455	2950	2980	2980	2945	20423
608	20240315	092700	39744595	2980	2980	2980	2980	0
609	20240315	092600	39744595	2980	2985	2985	2980	194
610	20240315	092500	39166470	2985	2985	2985	2985	0
611	20240315	092400	39166470	2985	2985	2985	2985	0
612	20240315	092300	39166470	2985	2980	2985	2980	6
613	20240315	092200	39148575	2980	2980	2980	2980	0
614	20240315	092100	39148575	2980	2980	2980	2980	83
615	20240315	092000	38901235	2980	2980	2980	2980	344
616	20240315	091900	37876115	2980	2990	2990	2980	4518
617	20240315	091800	24387275	2995	2995	2995	2995	248
618	20240315	091700	23644515	2995	2995	2995	2995	24
619	20240315	091600	23572635	3000	3000	3000	3000	680
620	20240315	091500	21532635	3000	3000	3000	3000	0
621	20240315	091400	21532635	3000	3000	3000	3000	1
622	20240315	091300	21529635	3000	2995	3000	2995	136
623	20240315	091200	21122045	2995	2995	2995	2995	0
624	20240315	091100	21122045	2995	2995	2995	2995	1445
625	20240315	091000	16794270	3000	2995	3000	2995	963
626	20240315	090900	13910080	2995	2995	2995	2995	65
627	20240315	090800	13715405	2990	3000	3000	2990	1773
628	20240315	090700	8407610	3000	3000	3000	3000	0
629	20240315	090600	8407610	3000	3000	3000	3000	327
630	20240315	090500	7426610	3000	3000	3000	3000	87
631	20240315	090400	7165610	2995	2995	2995	2995	44
632	20240315	090300	7033830	2995	2995	2995	2995	704
633	20240315	090200	4925350	3000	3000	3000	3000	0
634	20240315	090100	4925350	3000	3000	3000	3000	0
635	20240315	090000	4925350	3000	3010	3010	3000	1638