KissMeData/068050/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	194400	233112565	2960	2960	2960	2960	1521
3	20240318	194300	233112565	2960	2960	2960	2960	0
4	20240318	194200	233112565	2960	2960	2960	2960	0
5	20240318	194100	233112565	2960	2960	2960	2960	0
6	20240318	194000	233112565	2960	2960	2960	2960	0
7	20240318	193900	233112565	2960	2960	2960	2960	0
8	20240318	193800	233112565	2960	2960	2960	2960	0
9	20240318	193700	233112565	2960	2960	2960	2960	0
10	20240318	193600	233112565	2960	2960	2960	2960	0
11	20240318	193500	233112565	2960	2960	2960	2960	0
12	20240318	193400	233112565	2960	2960	2960	2960	0
13	20240318	193300	233112565	2960	2960	2960	2960	0
14	20240318	193200	233112565	2960	2960	2960	2960	0
15	20240318	193100	233112565	2960	2960	2960	2960	0
16	20240318	193000	233112565	2960	2960	2960	2960	0
17	20240318	192900	233112565	2960	2960	2960	2960	0
18	20240318	192800	233112565	2960	2960	2960	2960	0
19	20240318	192700	233112565	2960	2960	2960	2960	0
20	20240318	192600	233112565	2960	2960	2960	2960	0
21	20240318	192500	233112565	2960	2960	2960	2960	0
22	20240318	192400	233112565	2960	2960	2960	2960	0
23	20240318	192300	233112565	2960	2960	2960	2960	0
24	20240318	192200	233112565	2960	2960	2960	2960	0
25	20240318	192100	233112565	2960	2960	2960	2960	0
26	20240318	192000	233112565	2960	2960	2960	2960	0
27	20240318	191900	233112565	2960	2960	2960	2960	0
28	20240318	191800	233112565	2960	2960	2960	2960	0
29	20240318	191700	233112565	2960	2960	2960	2960	0
30	20240318	191600	233112565	2960	2960	2960	2960	0
31	20240318	191500	233112565	2960	2960	2960	2960	0
32	20240318	191400	233112565	2960	2960	2960	2960	1521
33	20240318	191300	233112565	2960	2960	2960	2960	0
34	20240318	191200	233112565	2960	2960	2960	2960	0
35	20240318	191100	233112565	2960	2960	2960	2960	0
36	20240318	191000	233112565	2960	2960	2960	2960	0
37	20240318	190900	233112565	2960	2960	2960	2960	0
38	20240318	190800	233112565	2960	2960	2960	2960	0
39	20240318	190700	233112565	2960	2960	2960	2960	0
40	20240318	190600	233112565	2960	2960	2960	2960	0
41	20240318	190500	233112565	2960	2960	2960	2960	0
42	20240318	190400	233112565	2960	2960	2960	2960	0
43	20240318	190300	233112565	2960	2960	2960	2960	0
44	20240318	190200	233112565	2960	2960	2960	2960	0
45	20240318	190100	233112565	2960	2960	2960	2960	0
46	20240318	190000	233112565	2960	2960	2960	2960	0
47	20240318	185900	233112565	2960	2960	2960	2960	0
48	20240318	185800	233112565	2960	2960	2960	2960	0
49	20240318	185700	233112565	2960	2960	2960	2960	0
50	20240318	185600	233112565	2960	2960	2960	2960	0
51	20240318	185500	233112565	2960	2960	2960	2960	0
52	20240318	185400	233112565	2960	2960	2960	2960	0
53	20240318	185300	233112565	2960	2960	2960	2960	0
54	20240318	185200	233112565	2960	2960	2960	2960	0
55	20240318	185100	233112565	2960	2960	2960	2960	0
56	20240318	185000	233112565	2960	2960	2960	2960	0
57	20240318	184900	233112565	2960	2960	2960	2960	0
58	20240318	184800	233112565	2960	2960	2960	2960	0
59	20240318	184700	233112565	2960	2960	2960	2960	0
60	20240318	184600	233112565	2960	2960	2960	2960	0
61	20240318	184500	233112565	2960	2960	2960	2960	0
62	20240318	184400	233112565	2960	2960	2960	2960	1521
63	20240318	184300	233112565	2960	2960	2960	2960	0
64	20240318	184200	233112565	2960	2960	2960	2960	0
65	20240318	184100	233112565	2960	2960	2960	2960	0
66	20240318	184000	233112565	2960	2960	2960	2960	0
67	20240318	183900	233112565	2960	2960	2960	2960	0
68	20240318	183800	233112565	2960	2960	2960	2960	0
69	20240318	183700	233112565	2960	2960	2960	2960	0
70	20240318	183600	233112565	2960	2960	2960	2960	0
71	20240318	183500	233112565	2960	2960	2960	2960	0
72	20240318	183400	233112565	2960	2960	2960	2960	0
73	20240318	183300	233112565	2960	2960	2960	2960	0
74	20240318	183200	233112565	2960	2960	2960	2960	0
75	20240318	183100	233112565	2960	2960	2960	2960	0
76	20240318	183000	233112565	2960	2960	2960	2960	0
77	20240318	182900	233112565	2960	2960	2960	2960	0
78	20240318	182800	233112565	2960	2960	2960	2960	0
79	20240318	182700	233112565	2960	2960	2960	2960	0
80	20240318	182600	233112565	2960	2960	2960	2960	0
81	20240318	182500	233112565	2960	2960	2960	2960	0
82	20240318	182400	233112565	2960	2960	2960	2960	0
83	20240318	182300	233112565	2960	2960	2960	2960	0
84	20240318	182200	233112565	2960	2960	2960	2960	0
85	20240318	182100	233112565	2960	2960	2960	2960	0
86	20240318	182000	233112565	2960	2960	2960	2960	0
87	20240318	181900	233112565	2960	2960	2960	2960	0
88	20240318	181800	233112565	2960	2960	2960	2960	0
89	20240318	181700	233112565	2960	2960	2960	2960	0
90	20240318	181600	233112565	2960	2960	2960	2960	0
91	20240318	181500	233112565	2960	2960	2960	2960	0
92	20240318	181400	233112565	2960	2960	2960	2960	1521
93	20240318	181300	233112565	2960	2960	2960	2960	0
94	20240318	181200	233112565	2960	2960	2960	2960	0
95	20240318	181100	233112565	2960	2960	2960	2960	0
96	20240318	181000	233112565	2960	2960	2960	2960	0
97	20240318	180900	233112565	2960	2960	2960	2960	0
98	20240318	180800	233112565	2960	2960	2960	2960	0
99	20240318	180700	233112565	2960	2960	2960	2960	0
100	20240318	180600	233112565	2960	2960	2960	2960	0
101	20240318	180500	233112565	2960	2960	2960	2960	0
102	20240318	180400	233112565	2960	2960	2960	2960	0
103	20240318	180300	233112565	2960	2960	2960	2960	0
104	20240318	180200	233112565	2960	2960	2960	2960	0
105	20240318	180100	233112565	2960	2960	2960	2960	0
106	20240318	180000	233112565	2960	2960	2960	2960	0
107	20240318	175900	233112565	2960	2960	2960	2960	0
108	20240318	175800	233112565	2960	2960	2960	2960	0
109	20240318	175700	233112565	2960	2960	2960	2960	0
110	20240318	175600	233112565	2960	2960	2960	2960	0
111	20240318	175500	233112565	2960	2960	2960	2960	0
112	20240318	175400	233112565	2960	2960	2960	2960	0
113	20240318	175300	233112565	2960	2960	2960	2960	0
114	20240318	175200	233112565	2960	2960	2960	2960	0
115	20240318	175100	233112565	2960	2960	2960	2960	0
116	20240318	175000	233112565	2960	2960	2960	2960	0
117	20240318	174900	233112565	2960	2960	2960	2960	0
118	20240318	174800	233112565	2960	2960	2960	2960	0
119	20240318	174700	233112565	2960	2960	2960	2960	0
120	20240318	174600	233112565	2960	2960	2960	2960	0
121	20240318	174500	233112565	2960	2960	2960	2960	0
122	20240318	174400	233112565	2960	2960	2960	2960	1521
123	20240318	174300	233112565	2960	2960	2960	2960	0
124	20240318	174200	233112565	2960	2960	2960	2960	0
125	20240318	174100	233112565	2960	2960	2960	2960	0
126	20240318	174000	233112565	2960	2960	2960	2960	0
127	20240318	173900	233112565	2960	2960	2960	2960	0
128	20240318	173800	233112565	2960	2960	2960	2960	0
129	20240318	173700	233112565	2960	2960	2960	2960	0
130	20240318	173600	233112565	2960	2960	2960	2960	0
131	20240318	173500	233112565	2960	2960	2960	2960	0
132	20240318	173400	233112565	2960	2960	2960	2960	0
133	20240318	173300	233112565	2960	2960	2960	2960	0
134	20240318	173200	233112565	2960	2960	2960	2960	0
135	20240318	173100	233112565	2960	2960	2960	2960	0
136	20240318	173000	233112565	2960	2960	2960	2960	0
137	20240318	172900	233112565	2960	2960	2960	2960	0
138	20240318	172800	233112565	2960	2960	2960	2960	0
139	20240318	172700	233112565	2960	2960	2960	2960	0
140	20240318	172600	233112565	2960	2960	2960	2960	0
141	20240318	172500	233112565	2960	2960	2960	2960	0
142	20240318	172400	233112565	2960	2960	2960	2960	0
143	20240318	172300	233112565	2960	2960	2960	2960	0
144	20240318	172200	233112565	2960	2960	2960	2960	0
145	20240318	172100	233112565	2960	2960	2960	2960	0
146	20240318	172000	233112565	2960	2960	2960	2960	0
147	20240318	171900	233112565	2960	2960	2960	2960	0
148	20240318	171800	233112565	2960	2960	2960	2960	0
149	20240318	171700	233112565	2960	2960	2960	2960	0
150	20240318	171600	233112565	2960	2960	2960	2960	0
151	20240318	171500	233112565	2960	2960	2960	2960	0
152	20240318	171400	233112565	2960	2960	2960	2960	1521
153	20240318	171300	233112565	2960	2960	2960	2960	0
154	20240318	171200	233112565	2960	2960	2960	2960	0
155	20240318	171100	233112565	2960	2960	2960	2960	0
156	20240318	171000	233112565	2960	2960	2960	2960	0
157	20240318	170900	233112565	2960	2960	2960	2960	0
158	20240318	170800	233112565	2960	2960	2960	2960	0
159	20240318	170700	233112565	2960	2960	2960	2960	0
160	20240318	170600	233112565	2960	2960	2960	2960	0
161	20240318	170500	233112565	2960	2960	2960	2960	0
162	20240318	170400	233112565	2960	2960	2960	2960	0
163	20240318	170300	233112565	2960	2960	2960	2960	0
164	20240318	170200	233112565	2960	2960	2960	2960	0
165	20240318	170100	233112565	2960	2960	2960	2960	0
166	20240318	170000	233112565	2960	2960	2960	2960	0
167	20240318	165900	233112565	2960	2960	2960	2960	0
168	20240318	165800	233112565	2960	2960	2960	2960	0
169	20240318	165700	233112565	2960	2960	2960	2960	0
170	20240318	165600	233112565	2960	2960	2960	2960	0
171	20240318	165500	233112565	2960	2960	2960	2960	0
172	20240318	165400	233112565	2960	2960	2960	2960	0
173	20240318	165300	233112565	2960	2960	2960	2960	0
174	20240318	165200	233112565	2960	2960	2960	2960	0
175	20240318	165100	233112565	2960	2960	2960	2960	0
176	20240318	165000	233112565	2960	2960	2960	2960	0
177	20240318	164900	233112565	2960	2960	2960	2960	0
178	20240318	164800	233112565	2960	2960	2960	2960	0
179	20240318	164700	233112565	2960	2960	2960	2960	0
180	20240318	164600	233112565	2960	2960	2960	2960	0
181	20240318	164500	233112565	2960	2960	2960	2960	0
182	20240318	164400	233112565	2960	2960	2960	2960	1521
183	20240318	164300	233112565	2960	2960	2960	2960	0
184	20240318	164200	233112565	2960	2960	2960	2960	0
185	20240318	164100	233112565	2960	2960	2960	2960	0
186	20240318	164000	233112565	2960	2960	2960	2960	0
187	20240318	163900	233112565	2960	2960	2960	2960	0
188	20240318	163800	233112565	2960	2960	2960	2960	0
189	20240318	163700	233112565	2960	2960	2960	2960	0
190	20240318	163600	233112565	2960	2960	2960	2960	0
191	20240318	163500	233112565	2960	2960	2960	2960	0
192	20240318	163400	233112565	2960	2960	2960	2960	0
193	20240318	163300	233112565	2960	2960	2960	2960	0
194	20240318	163200	233112565	2960	2960	2960	2960	0
195	20240318	163100	233112565	2960	2960	2960	2960	0
196	20240318	163000	233112565	2960	2960	2960	2960	0
197	20240318	162900	233112565	2960	2960	2960	2960	0
198	20240318	162800	233112565	2960	2960	2960	2960	0
199	20240318	162700	233112565	2960	2960	2960	2960	0
200	20240318	162600	233112565	2960	2960	2960	2960	0
201	20240318	162500	233112565	2960	2960	2960	2960	0
202	20240318	162400	233112565	2960	2960	2960	2960	0
203	20240318	162300	233112565	2960	2960	2960	2960	0
204	20240318	162200	233112565	2960	2960	2960	2960	0
205	20240318	162100	233112565	2960	2960	2960	2960	0
206	20240318	162000	233112565	2960	2960	2960	2960	0
207	20240318	161900	233112565	2960	2960	2960	2960	0
208	20240318	161800	233112565	2960	2960	2960	2960	0
209	20240318	161700	233112565	2960	2960	2960	2960	0
210	20240318	161600	233112565	2960	2960	2960	2960	0
211	20240318	161500	233112565	2960	2960	2960	2960	0
212	20240318	161400	233112565	2960	2960	2960	2960	1521
213	20240318	161300	233112565	2960	2960	2960	2960	0
214	20240318	161200	233112565	2960	2960	2960	2960	0
215	20240318	161100	233112565	2960	2960	2960	2960	0
216	20240318	161000	233112565	2960	2960	2960	2960	0
217	20240318	160900	233112565	2960	2960	2960	2960	0
218	20240318	160800	233112565	2960	2960	2960	2960	0
219	20240318	160700	233112565	2960	2960	2960	2960	0
220	20240318	160600	233112565	2960	2960	2960	2960	0
221	20240318	160500	233112565	2960	2960	2960	2960	0
222	20240318	160400	233112565	2960	2960	2960	2960	0
223	20240318	160300	233112565	2960	2960	2960	2960	0
224	20240318	160200	233112565	2960	2960	2960	2960	0
225	20240318	160100	233112565	2960	2960	2960	2960	0
226	20240318	160000	233112565	2960	2960	2960	2960	0
227	20240318	155900	233112565	2960	2960	2960	2960	0
228	20240318	155800	233112565	2960	2960	2960	2960	0
229	20240318	155700	233112565	2960	2960	2960	2960	0
230	20240318	155600	233112565	2960	2960	2960	2960	0
231	20240318	155500	233112565	2960	2960	2960	2960	0
232	20240318	155400	233112565	2960	2960	2960	2960	0
233	20240318	155300	233112565	2960	2960	2960	2960	0
234	20240318	155200	233112565	2960	2960	2960	2960	0
235	20240318	155100	233112565	2960	2960	2960	2960	0
236	20240318	155000	233112565	2960	2960	2960	2960	0
237	20240318	154900	233112565	2960	2960	2960	2960	0
238	20240318	154800	233112565	2960	2960	2960	2960	0
239	20240318	154700	233112565	2960	2960	2960	2960	0
240	20240318	154600	233112565	2960	2960	2960	2960	0
241	20240318	154500	233112565	2960	2960	2960	2960	0
242	20240318	154400	233112565	2960	2960	2960	2960	1521
243	20240318	154300	233112565	2960	2960	2960	2960	0
244	20240318	154200	233112565	2960	2960	2960	2960	0
245	20240318	154100	233112565	2960	2960	2960	2960	0
246	20240318	154000	233112565	2960	2960	2960	2960	0
247	20240318	153900	233112565	2960	2960	2960	2960	0
248	20240318	153800	233112565	2960	2960	2960	2960	0
249	20240318	153700	233112565	2960	2960	2960	2960	0
250	20240318	153600	233112565	2960	2960	2960	2960	0
251	20240318	153500	233112565	2960	2960	2960	2960	0
252	20240318	153400	233112565	2960	2960	2960	2960	0
253	20240318	153300	233112565	2960	2960	2960	2960	0
254	20240318	153200	233112565	2960	2960	2960	2960	0
255	20240318	153100	233112565	2960	2960	2960	2960	0
256	20240318	153000	233112565	2960	2960	2960	2960	1521
257	20240318	152900	228610405	2950	2950	2950	2950	0
258	20240318	152800	228610405	2950	2950	2950	2950	0
259	20240318	152700	228610405	2950	2950	2950	2950	0
260	20240318	152600	228610405	2950	2950	2950	2950	0
261	20240318	152500	228610405	2950	2950	2950	2950	0
262	20240318	152400	228610405	2950	2950	2950	2950	0
263	20240318	152300	228610405	2950	2950	2950	2950	0
264	20240318	152200	228610405	2950	2950	2950	2950	0
265	20240318	152100	228610405	2950	2950	2950	2950	0
266	20240318	152000	228610405	2950	2950	2950	2950	0
267	20240318	151900	228610405	2950	2950	2950	2950	230
268	20240318	151800	227931905	2955	2955	2955	2955	0
269	20240318	151700	227931905	2955	2955	2955	2955	3
270	20240318	151600	227923040	2960	2960	2960	2960	1
271	20240318	151500	227920080	2950	2950	2950	2950	0
272	20240318	151400	227920080	2950	2950	2950	2950	0
273	20240318	151300	227920080	2950	2950	2950	2950	2
274	20240318	151200	227914180	2960	2960	2960	2960	0
275	20240318	151100	227914180	2960	2960	2960	2960	40
276	20240318	151000	227795780	2965	2950	2965	2950	218
277	20240318	150900	227152665	2950	2950	2950	2950	101
278	20240318	150800	226854715	2965	2965	2965	2965	0
279	20240318	150700	226854715	2965	2965	2965	2965	2
280	20240318	150600	226848785	2965	2965	2965	2965	0
281	20240318	150500	226848785	2965	2965	2965	2965	5
282	20240318	150400	226833960	2965	2965	2965	2965	1
283	20240318	150300	226830995	2970	2970	2970	2970	0
284	20240318	150200	226830995	2970	2970	2970	2970	0
285	20240318	150100	226830995	2970	2970	2970	2970	0
286	20240318	150000	226830995	2970	2950	2970	2950	3336
287	20240318	145900	216935905	2945	2955	2955	2945	5
288	20240318	145800	216921145	2955	2955	2955	2955	2
289	20240318	145700	216915235	2965	2965	2965	2965	0
290	20240318	145600	216915235	2965	2965	2965	2965	0
291	20240318	145500	216915235	2965	2965	2965	2965	0
292	20240318	145400	216915235	2965	2970	2970	2965	504
293	20240318	145300	215420855	2965	2945	2965	2945	2309
294	20240318	145200	208587840	2945	2945	2945	2945	0
295	20240318	145100	208587840	2945	2945	2945	2945	2
296	20240318	145000	208581950	2945	2940	2945	2940	2
297	20240318	144900	208576065	2935	2945	2945	2900	20231
298	20240318	144800	149428840	2945	2945	2945	2945	856
299	20240318	144700	146907920	2950	2950	2950	2950	200
300	20240318	144600	146317920	2950	2950	2950	2945	6532
301	20240318	144500	127072240	2950	2950	2950	2950	0
302	20240318	144400	127072240	2950	2950	2950	2950	0
303	20240318	144300	127072240	2950	2950	2950	2950	0
304	20240318	144200	127072240	2950	2950	2950	2950	32
305	20240318	144100	126977840	2950	2950	2950	2950	0
306	20240318	144000	126977840	2950	2950	2950	2950	0
307	20240318	143900	126977840	2950	2950	2950	2950	1331
308	20240318	143800	123051390	2950	2950	2950	2950	0
309	20240318	143700	123051390	2950	2955	2955	2950	1697
310	20240318	143600	118045090	2960	2960	2960	2960	20
311	20240318	143500	117985890	2965	2965	2965	2965	1
312	20240318	143400	117982925	2950	2950	2950	2950	150
313	20240318	143300	117540425	2950	2950	2950	2950	0
314	20240318	143200	117540425	2950	2950	2950	2950	0
315	20240318	143100	117540425	2950	2950	2950	2950	0
316	20240318	143000	117540425	2950	2955	2955	2950	8000
317	20240318	142900	93915115	2970	2970	2970	2970	0
318	20240318	142800	93915115	2970	2970	2970	2970	0
319	20240318	142700	93915115	2970	2970	2970	2970	1
320	20240318	142600	93912145	2955	2955	2955	2955	80
321	20240318	142500	93675745	2955	2955	2955	2955	0
322	20240318	142400	93675745	2955	2960	2960	2955	60
323	20240318	142300	93498435	2960	2970	2970	2960	3301
324	20240318	142200	83727465	2970	2970	2970	2970	0
325	20240318	142100	83727465	2970	2970	2970	2970	0
326	20240318	142000	83727465	2970	2970	2970	2970	0
327	20240318	141900	83727465	2970	2970	2970	2970	0
328	20240318	141800	83727465	2970	2970	2970	2970	0
329	20240318	141700	83727465	2970	2970	2970	2970	0
330	20240318	141600	83727465	2970	2970	2970	2970	20
331	20240318	141500	83668065	2970	2970	2970	2970	0
332	20240318	141400	83668065	2970	2970	2970	2970	0
333	20240318	141300	83668065	2970	2970	2970	2970	0
334	20240318	141200	83668065	2970	2970	2970	2970	0
335	20240318	141100	83668065	2970	2970	2970	2970	0
336	20240318	141000	83668065	2970	2970	2970	2970	0
337	20240318	140900	83668065	2970	2970	2970	2970	0
338	20240318	140800	83668065	2970	2970	2970	2970	0
339	20240318	140700	83668065	2970	2970	2970	2970	0
340	20240318	140600	83668065	2970	2970	2970	2970	0
341	20240318	140500	83668065	2970	2970	2970	2970	0
342	20240318	140400	83668065	2970	2970	2970	2970	70
343	20240318	140300	83460165	2970	2970	2970	2970	400
344	20240318	140200	82272165	2965	2965	2965	2965	0
345	20240318	140100	82272165	2965	2965	2965	2965	0
346	20240318	140000	82272165	2965	2965	2965	2965	0
347	20240318	135900	82272165	2965	2965	2965	2965	0
348	20240318	135800	82272165	2965	2965	2965	2965	8
349	20240318	135700	82248445	2970	2970	2970	2970	1
350	20240318	135600	82245475	2965	2965	2965	2965	0
351	20240318	135500	82245475	2965	2965	2965	2965	0
352	20240318	135400	82245475	2965	2965	2965	2965	0
353	20240318	135300	82245475	2965	2965	2965	2965	0
354	20240318	135200	82245475	2965	2965	2965	2965	0
355	20240318	135100	82245475	2965	2965	2965	2965	3
356	20240318	135000	82236580	2965	2965	2965	2965	0
357	20240318	134900	82236580	2965	2965	2965	2965	0
358	20240318	134800	82236580	2965	2965	2965	2965	10
359	20240318	134700	82206930	2970	2970	2970	2970	3
360	20240318	134600	82198020	2970	2970	2970	2970	0
361	20240318	134500	82198020	2970	2970	2970	2970	0
362	20240318	134400	82198020	2970	2970	2970	2970	0
363	20240318	134300	82198020	2970	2970	2970	2970	4
364	20240318	134200	82186140	2970	2970	2970	2970	297
365	20240318	134100	81304050	2960	2965	2965	2960	250
366	20240318	134000	80564040	2965	2965	2965	2965	0
367	20240318	133900	80564040	2965	2965	2965	2965	0
368	20240318	133800	80564040	2965	2965	2965	2965	0
369	20240318	133700	80564040	2965	2965	2965	2965	1
370	20240318	133600	80561075	2965	2965	2965	2965	305
371	20240318	133500	79656750	2965	2965	2965	2965	200
372	20240318	133400	79063750	2965	2965	2965	2965	0
373	20240318	133300	79063750	2965	2965	2965	2965	100
374	20240318	133200	78767250	2965	2965	2965	2965	0
375	20240318	133100	78767250	2965	2965	2965	2965	0
376	20240318	133000	78767250	2965	2965	2965	2965	0
377	20240318	132900	78767250	2965	2965	2965	2965	0
378	20240318	132800	78767250	2965	2965	2965	2965	0
379	20240318	132700	78767250	2965	2965	2965	2965	0
380	20240318	132600	78767250	2965	2965	2965	2965	0
381	20240318	132500	78767250	2965	2965	2965	2965	0
382	20240318	132400	78767250	2965	2965	2965	2965	0
383	20240318	132300	78767250	2965	2965	2965	2965	0
384	20240318	132200	78767250	2965	2965	2965	2965	497
385	20240318	132100	77293645	2970	2970	2970	2970	0
386	20240318	132000	77293645	2970	2970	2970	2970	0
387	20240318	131900	77293645	2970	2970	2970	2970	1
388	20240318	131800	77290675	2970	2970	2970	2970	0
389	20240318	131700	77290675	2970	2970	2970	2970	0
390	20240318	131600	77290675	2970	2970	2970	2970	0
391	20240318	131500	77290675	2970	2970	2970	2970	30
392	20240318	131400	77201575	2970	2970	2970	2970	0
393	20240318	131300	77201575	2970	2970	2970	2970	0
394	20240318	131200	77201575	2970	2970	2970	2970	11
395	20240318	131100	77168905	2970	2970	2970	2970	0
396	20240318	131000	77168905	2970	2970	2970	2970	0
397	20240318	130900	77168905	2970	2970	2970	2970	220
398	20240318	130800	76515505	2970	2970	2970	2970	10
399	20240318	130700	76485805	2970	2970	2970	2970	0
400	20240318	130600	76485805	2970	2970	2970	2970	0
401	20240318	130500	76485805	2970	2970	2970	2970	8
402	20240318	130400	76462045	2970	2970	2970	2970	160
403	20240318	130300	75986845	2970	2970	2970	2970	180
404	20240318	130200	75452245	2970	2970	2970	2970	180
405	20240318	130100	74917645	2975	2975	2975	2975	0
406	20240318	130000	74917645	2975	2970	2975	2970	110
407	20240318	125900	74590895	2970	2970	2970	2970	0
408	20240318	125800	74590895	2970	2970	2970	2970	0
409	20240318	125700	74590895	2970	2970	2970	2970	1000
410	20240318	125600	71620895	2975	2975	2975	2975	0
411	20240318	125500	71620895	2975	2975	2975	2975	0
412	20240318	125400	71620895	2975	2975	2975	2975	0
413	20240318	125300	71620895	2975	2975	2975	2975	1
414	20240318	125200	71617920	2975	2975	2975	2975	0
415	20240318	125100	71617920	2975	2975	2975	2975	0
416	20240318	125000	71617920	2975	2975	2975	2975	0
417	20240318	124900	71617920	2975	2975	2975	2975	0
418	20240318	124800	71617920	2975	2975	2975	2975	0
419	20240318	124700	71617920	2975	2970	2975	2970	1211
420	20240318	124600	68021245	2960	2960	2960	2960	0
421	20240318	124500	68021245	2960	2960	2960	2960	0
422	20240318	124400	68021245	2960	2960	2960	2960	12
423	20240318	124300	67985725	2970	2970	2970	2970	0
424	20240318	124200	67985725	2970	2970	2970	2970	0
425	20240318	124100	67985725	2970	2970	2970	2970	0
426	20240318	124000	67985725	2970	2970	2970	2970	0
427	20240318	123900	67985725	2970	2970	2970	2970	0
428	20240318	123800	67985725	2970	2970	2970	2970	0
429	20240318	123700	67985725	2970	2970	2970	2970	0
430	20240318	123600	67985725	2970	2970	2970	2970	33
431	20240318	123500	67887715	2970	2970	2970	2970	33
432	20240318	123400	67789705	2970	2970	2970	2970	100
433	20240318	123300	67492705	2970	2970	2970	2970	0
434	20240318	123200	67492705	2970	2970	2970	2970	0
435	20240318	123100	67492705	2970	2970	2970	2970	0
436	20240318	123000	67492705	2970	2970	2970	2970	0
437	20240318	122900	67492705	2970	2970	2970	2970	0
438	20240318	122800	67492705	2970	2970	2970	2970	0
439	20240318	122700	67492705	2970	2970	2970	2970	0
440	20240318	122600	67492705	2970	2970	2970	2970	3
441	20240318	122500	67483795	2965	2965	2965	2965	3
442	20240318	122400	67474900	2960	2960	2960	2960	0
443	20240318	122300	67474900	2960	2960	2960	2960	0
444	20240318	122200	67474900	2960	2960	2960	2960	0
445	20240318	122100	67474900	2960	2960	2960	2960	0
446	20240318	122000	67474900	2960	2960	2960	2960	371
447	20240318	121900	66376740	2960	2960	2960	2960	0
448	20240318	121800	66376740	2960	2960	2960	2960	500
449	20240318	121700	64896740	2960	2960	2960	2960	0
450	20240318	121600	64896740	2960	2960	2960	2960	0
451	20240318	121500	64896740	2960	2960	2960	2960	0
452	20240318	121400	64896740	2960	2960	2960	2960	0
453	20240318	121300	64896740	2960	2960	2960	2960	0
454	20240318	121200	64896740	2960	2960	2960	2960	0
455	20240318	121100	64896740	2960	2960	2960	2960	0
456	20240318	121000	64896740	2960	2960	2960	2960	0
457	20240318	120900	64896740	2960	2960	2960	2960	0
458	20240318	120800	64896740	2960	2960	2960	2960	2
459	20240318	120700	64890820	2960	2960	2960	2960	0
460	20240318	120600	64890820	2960	2960	2960	2960	0
461	20240318	120500	64890820	2960	2960	2960	2960	0
462	20240318	120400	64890820	2960	2960	2960	2960	0
463	20240318	120300	64890820	2960	2960	2960	2960	0
464	20240318	120200	64890820	2960	2960	2960	2960	0
465	20240318	120100	64890820	2960	2960	2960	2960	0
466	20240318	120000	64890820	2960	2960	2960	2960	10
467	20240318	115900	64861220	2970	2970	2970	2970	0
468	20240318	115800	64861220	2970	2970	2970	2970	0
469	20240318	115700	64861220	2970	2970	2970	2970	0
470	20240318	115600	64861220	2970	2970	2970	2970	0
471	20240318	115500	64861220	2970	2970	2970	2970	0
472	20240318	115400	64861220	2970	2970	2970	2970	0
473	20240318	115300	64861220	2970	2970	2970	2970	0
474	20240318	115200	64861220	2970	2970	2970	2970	0
475	20240318	115100	64861220	2970	2970	2970	2970	4
476	20240318	115000	64849340	2970	2970	2970	2970	0
477	20240318	114900	64849340	2970	2970	2970	2970	20
478	20240318	114800	64789940	2975	2975	2975	2975	0
479	20240318	114700	64789940	2975	2975	2975	2975	0
480	20240318	114600	64789940	2975	2975	2975	2975	0
481	20240318	114500	64789940	2975	2975	2975	2975	0
482	20240318	114400	64789940	2975	2975	2975	2975	0
483	20240318	114300	64789940	2975	2975	2975	2975	0
484	20240318	114200	64789940	2975	2975	2975	2975	0
485	20240318	114100	64789940	2975	2975	2975	2975	0
486	20240318	114000	64789940	2975	2975	2975	2975	0
487	20240318	113900	64789940	2975	2975	2975	2975	0
488	20240318	113800	64789940	2975	2975	2975	2975	0
489	20240318	113700	64789940	2975	2975	2975	2975	0
490	20240318	113600	64789940	2975	2975	2975	2975	1
491	20240318	113500	64786965	2960	2960	2960	2960	400
492	20240318	113400	63602965	2960	2960	2960	2960	0
493	20240318	113300	63602965	2960	2965	2965	2960	165
494	20240318	113200	63114530	2975	2975	2975	2975	2
495	20240318	113100	63108580	2975	2975	2975	2975	0
496	20240318	113000	63108580	2975	2975	2975	2975	0
497	20240318	112900	63108580	2975	2975	2975	2975	0
498	20240318	112800	63108580	2975	2975	2975	2975	0
499	20240318	112700	63108580	2975	2975	2975	2975	0
500	20240318	112600	63108580	2975	2975	2975	2975	0
501	20240318	112500	63108580	2975	2975	2975	2975	1
502	20240318	112400	63105605	2960	2960	2960	2960	10
503	20240318	112300	63076005	2970	2970	2970	2970	0
504	20240318	112200	63076005	2970	2970	2970	2970	0
505	20240318	112100	63076005	2970	2970	2970	2970	0
506	20240318	112000	63076005	2970	2970	2970	2970	0
507	20240318	111900	63076005	2970	2970	2970	2970	508
508	20240318	111800	61567245	2970	2970	2970	2970	0
509	20240318	111700	61567245	2970	2960	2970	2955	31
510	20240318	111600	61475540	2970	2970	2970	2970	0
511	20240318	111500	61475540	2970	2970	2970	2970	0
512	20240318	111400	61475540	2970	2970	2970	2970	0
513	20240318	111300	61475540	2970	2970	2970	2970	1
514	20240318	111200	61472570	2955	2955	2955	2955	0
515	20240318	111100	61472570	2955	2955	2955	2955	0
516	20240318	111000	61472570	2955	2960	2960	2955	600
517	20240318	110900	59697835	2965	2965	2965	2965	0
518	20240318	110800	59697835	2965	2965	2965	2965	150
519	20240318	110700	59253085	2975	2975	2975	2975	0
520	20240318	110600	59253085	2975	2975	2975	2975	90
521	20240318	110500	58985335	2975	2975	2975	2975	9
522	20240318	110400	58958560	2970	2970	2970	2970	9
523	20240318	110300	58931830	2970	2970	2970	2970	0
524	20240318	110200	58931830	2970	2970	2970	2970	0
525	20240318	110100	58931830	2970	2970	2970	2970	1
526	20240318	110000	58928860	2975	2975	2975	2975	0
527	20240318	105900	58928860	2975	2975	2975	2975	0
528	20240318	105800	58928860	2975	2975	2975	2975	0
529	20240318	105700	58928860	2975	2975	2975	2975	0
530	20240318	105600	58928860	2975	2975	2975	2975	1
531	20240318	105500	58925885	2975	2975	2975	2975	0
532	20240318	105400	58925885	2975	2975	2975	2975	0
533	20240318	105300	58925885	2975	2975	2975	2975	0
534	20240318	105200	58925885	2975	2975	2975	2975	0
535	20240318	105100	58925885	2975	2970	2975	2970	261
536	20240318	105000	58150565	2960	2960	2960	2960	30
537	20240318	104900	58061765	2960	2965	2965	2960	4
538	20240318	104800	58049915	2970	2965	2970	2965	3
539	20240318	104700	58041010	2965	2965	2965	2965	5
540	20240318	104600	58026185	2965	2965	2965	2965	4
541	20240318	104500	58014325	2970	2965	2970	2965	12
542	20240318	104400	57978695	2965	2965	2965	2965	10
543	20240318	104300	57949045	2965	2965	2965	2965	0
544	20240318	104200	57949045	2965	2965	2965	2965	0
545	20240318	104100	57949045	2965	2965	2965	2965	0
546	20240318	104000	57949045	2965	2965	2965	2965	652
547	20240318	103900	56015865	2965	2965	2965	2965	0
548	20240318	103800	56015865	2965	2965	2965	2965	100
549	20240318	103700	55719365	2960	2960	2960	2960	0
550	20240318	103600	55719365	2960	2960	2960	2960	0
551	20240318	103500	55719365	2960	2960	2960	2960	0
552	20240318	103400	55719365	2960	2960	2960	2960	0
553	20240318	103300	55719365	2960	2960	2960	2960	1
554	20240318	103200	55716405	2955	2955	2955	2955	183
555	20240318	103100	55175640	2955	2955	2955	2955	103
556	20240318	103000	54871275	2955	2955	2955	2955	115
557	20240318	102900	54531450	2955	2955	2955	2955	0
558	20240318	102800	54531450	2955	2955	2955	2955	0
559	20240318	102700	54531450	2955	2950	2965	2950	461
560	20240318	102600	53171480	2965	2950	2965	2950	2
561	20240318	102500	53165565	2960	2960	2960	2960	0
562	20240318	102400	53165565	2960	2960	2960	2960	3373
563	20240318	102300	43181485	2960	2950	2960	2950	2
564	20240318	102200	43175575	2955	2960	2960	2955	1483
565	20240318	102100	38789200	2965	2965	2965	2965	157
566	20240318	102000	38323695	2970	2970	2970	2970	0
567	20240318	101900	38323695	2970	2970	2970	2970	10
568	20240318	101800	38293995	2970	2965	2970	2965	101
569	20240318	101700	37994125	2970	2970	2970	2965	731
570	20240318	101600	35826570	2975	2975	2975	2975	1000
571	20240318	101500	32851570	2970	2970	2970	2970	0
572	20240318	101400	32851570	2970	2970	2970	2970	50
573	20240318	101300	32703070	2970	2975	2975	2970	103
574	20240318	101200	32396920	2975	2975	2975	2970	1183
575	20240318	101100	28877720	2975	2965	2975	2965	147
576	20240318	101000	28441850	2965	2965	2965	2965	51
577	20240318	100900	28290635	2970	2975	2975	2970	1199
578	20240318	100800	24729545	2975	2975	2975	2975	217
579	20240318	100700	24083970	2980	2980	2980	2975	121
580	20240318	100600	23723915	2975	2975	2975	2975	336
581	20240318	100500	22724315	2975	2980	2980	2975	33
582	20240318	100400	22626125	2980	2980	2980	2980	2
583	20240318	100300	22620165	2975	2975	2975	2975	165
584	20240318	100200	22129290	2975	2975	2975	2975	382
585	20240318	100100	20992840	2975	2975	2975	2975	500
586	20240318	100000	19505340	2975	2975	2975	2975	1
587	20240318	095900	19502365	2975	2970	2975	2970	14
588	20240318	095800	19460720	2970	2970	2970	2970	6
589	20240318	095700	19442900	2970	2975	2975	2970	117
590	20240318	095600	19094845	2975	2975	2975	2975	0
591	20240318	095500	19094845	2975	2975	2975	2975	0
592	20240318	095400	19094845	2975	2975	2975	2975	0
593	20240318	095300	19094845	2975	2975	2975	2975	5
594	20240318	095200	19079970	2975	2975	2975	2975	0
595	20240318	095100	19079970	2975	2975	2975	2975	0
596	20240318	095000	19079970	2975	2975	2975	2975	0
597	20240318	094900	19079970	2975	2975	2975	2975	0
598	20240318	094800	19079970	2975	2975	2975	2975	0
599	20240318	094700	19079970	2975	2975	2975	2975	100
600	20240318	094600	18782470	2975	2975	2975	2975	0
601	20240318	094500	18782470	2975	2975	2975	2975	0
602	20240318	094400	18782470	2975	2975	2975	2975	0
603	20240318	094300	18782470	2975	2975	2975	2975	0
604	20240318	094200	18782470	2975	2975	2975	2975	0
605	20240318	094100	18782470	2975	2975	2975	2975	0
606	20240318	094000	18782470	2975	2975	2975	2975	0
607	20240318	093900	18782470	2975	2975	2975	2975	0
608	20240318	093800	18782470	2975	2970	2975	2970	2003
609	20240318	093700	12823560	2975	2970	2975	2970	14
610	20240318	093600	12781940	2970	2970	2970	2970	18
611	20240318	093500	12728480	2970	2970	2970	2970	158
612	20240318	093400	12259220	2970	2970	2970	2970	0
613	20240318	093300	12259220	2970	2970	2970	2970	4
614	20240318	093200	12247340	2970	2975	2975	2970	70
615	20240318	093100	12039380	2975	2975	2975	2975	6
616	20240318	093000	12021530	2975	2975	2975	2975	1876
617	20240318	092900	6440430	2980	2980	2980	2980	0
618	20240318	092800	6440430	2980	2980	2980	2980	0
619	20240318	092700	6440430	2980	2980	2980	2980	0
620	20240318	092600	6440430	2980	2980	2980	2975	97
621	20240318	092500	6151770	2980	2980	2980	2980	22
622	20240318	092400	6086210	2980	2980	2980	2980	1
623	20240318	092300	6083230	2980	2980	2980	2980	31
624	20240318	092200	5990850	2980	2980	2980	2980	6
625	20240318	092100	5972970	2980	2980	2980	2980	5
626	20240318	092000	5958070	2980	2985	2985	2980	156
627	20240318	091900	5492940	2990	2990	2990	2990	0
628	20240318	091800	5492940	2990	2980	2990	2980	129
629	20240318	091700	5108210	2980	2980	2980	2980	0
630	20240318	091600	5108210	2980	2980	2980	2980	0
631	20240318	091500	5108210	2980	2980	2980	2980	0
632	20240318	091400	5108210	2980	2980	2980	2980	0
633	20240318	091300	5108210	2980	2980	2980	2980	0
634	20240318	091200	5108210	2980	2980	2980	2980	1
635	20240318	091100	5105230	2980	2980	2980	2980	0
636	20240318	091000	5105230	2980	2980	2980	2980	18
637	20240318	090900	5051590	2980	2980	2980	2980	500
638	20240318	090800	3561590	2980	2980	2980	2980	0
639	20240318	090700	3561590	2980	2980	2980	2980	0
640	20240318	090600	3561590	2980	2980	2990	2980	429
641	20240318	090500	2282780	2975	2970	2975	2965	52
642	20240318	090400	2128245	2970	2970	2970	2970	1
643	20240318	090300	2125275	2970	2970	2970	2970	1
644	20240318	090200	2122305	2960	2960	2960	2960	10
645	20240318	090100	2092705	2960	2975	2975	2960	294
646	20240318	090000	1219950	2975	2975	2980	2975	113