KissMeData/068050/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	194400	465309465	2945	2945	2945	2945	3483
3	20240320	194300	465309465	2945	2945	2945	2945	0
4	20240320	194200	465309465	2945	2945	2945	2945	0
5	20240320	194100	465309465	2945	2945	2945	2945	0
6	20240320	194000	465309465	2945	2945	2945	2945	0
7	20240320	193900	465309465	2945	2945	2945	2945	0
8	20240320	193800	465309465	2945	2945	2945	2945	0
9	20240320	193700	465309465	2945	2945	2945	2945	0
10	20240320	193600	465309465	2945	2945	2945	2945	0
11	20240320	193500	465309465	2945	2945	2945	2945	0
12	20240320	193400	465309465	2945	2945	2945	2945	0
13	20240320	193300	465309465	2945	2945	2945	2945	0
14	20240320	193200	465309465	2945	2945	2945	2945	0
15	20240320	193100	465309465	2945	2945	2945	2945	0
16	20240320	193000	465309465	2945	2945	2945	2945	0
17	20240320	192900	465309465	2945	2945	2945	2945	0
18	20240320	192800	465309465	2945	2945	2945	2945	0
19	20240320	192700	465309465	2945	2945	2945	2945	0
20	20240320	192600	465309465	2945	2945	2945	2945	0
21	20240320	192500	465309465	2945	2945	2945	2945	0
22	20240320	192400	465309465	2945	2945	2945	2945	0
23	20240320	192300	465309465	2945	2945	2945	2945	0
24	20240320	192200	465309465	2945	2945	2945	2945	0
25	20240320	192100	465309465	2945	2945	2945	2945	0
26	20240320	192000	465309465	2945	2945	2945	2945	0
27	20240320	191900	465309465	2945	2945	2945	2945	0
28	20240320	191800	465309465	2945	2945	2945	2945	0
29	20240320	191700	465309465	2945	2945	2945	2945	0
30	20240320	191600	465309465	2945	2945	2945	2945	0
31	20240320	191500	465309465	2945	2945	2945	2945	0
32	20240320	191400	465309465	2945	2945	2945	2945	3483
33	20240320	191300	465309465	2945	2945	2945	2945	0
34	20240320	191200	465309465	2945	2945	2945	2945	0
35	20240320	191100	465309465	2945	2945	2945	2945	0
36	20240320	191000	465309465	2945	2945	2945	2945	0
37	20240320	190900	465309465	2945	2945	2945	2945	0
38	20240320	190800	465309465	2945	2945	2945	2945	0
39	20240320	190700	465309465	2945	2945	2945	2945	0
40	20240320	190600	465309465	2945	2945	2945	2945	0
41	20240320	190500	465309465	2945	2945	2945	2945	0
42	20240320	190400	465309465	2945	2945	2945	2945	0
43	20240320	190300	465309465	2945	2945	2945	2945	0
44	20240320	190200	465309465	2945	2945	2945	2945	0
45	20240320	190100	465309465	2945	2945	2945	2945	0
46	20240320	190000	465309465	2945	2945	2945	2945	0
47	20240320	185900	465309465	2945	2945	2945	2945	0
48	20240320	185800	465309465	2945	2945	2945	2945	0
49	20240320	185700	465309465	2945	2945	2945	2945	0
50	20240320	185600	465309465	2945	2945	2945	2945	0
51	20240320	185500	465309465	2945	2945	2945	2945	0
52	20240320	185400	465309465	2945	2945	2945	2945	0
53	20240320	185300	465309465	2945	2945	2945	2945	0
54	20240320	185200	465309465	2945	2945	2945	2945	0
55	20240320	185100	465309465	2945	2945	2945	2945	0
56	20240320	185000	465309465	2945	2945	2945	2945	0
57	20240320	184900	465309465	2945	2945	2945	2945	0
58	20240320	184800	465309465	2945	2945	2945	2945	0
59	20240320	184700	465309465	2945	2945	2945	2945	0
60	20240320	184600	465309465	2945	2945	2945	2945	0
61	20240320	184500	465309465	2945	2945	2945	2945	0
62	20240320	184400	465309465	2945	2945	2945	2945	3483
63	20240320	184300	465309465	2945	2945	2945	2945	0
64	20240320	184200	465309465	2945	2945	2945	2945	0
65	20240320	184100	465309465	2945	2945	2945	2945	0
66	20240320	184000	465309465	2945	2945	2945	2945	0
67	20240320	183900	465309465	2945	2945	2945	2945	0
68	20240320	183800	465309465	2945	2945	2945	2945	0
69	20240320	183700	465309465	2945	2945	2945	2945	0
70	20240320	183600	465309465	2945	2945	2945	2945	0
71	20240320	183500	465309465	2945	2945	2945	2945	0
72	20240320	183400	465309465	2945	2945	2945	2945	0
73	20240320	183300	465309465	2945	2945	2945	2945	0
74	20240320	183200	465309465	2945	2945	2945	2945	0
75	20240320	183100	465309465	2945	2945	2945	2945	0
76	20240320	183000	465309465	2945	2945	2945	2945	0
77	20240320	182900	465309465	2945	2945	2945	2945	0
78	20240320	182800	465309465	2945	2945	2945	2945	0
79	20240320	182700	465309465	2945	2945	2945	2945	0
80	20240320	182600	465309465	2945	2945	2945	2945	0
81	20240320	182500	465309465	2945	2945	2945	2945	0
82	20240320	182400	465309465	2945	2945	2945	2945	0
83	20240320	182300	465309465	2945	2945	2945	2945	0
84	20240320	182200	465309465	2945	2945	2945	2945	0
85	20240320	182100	465309465	2945	2945	2945	2945	0
86	20240320	182000	465309465	2945	2945	2945	2945	0
87	20240320	181900	465309465	2945	2945	2945	2945	0
88	20240320	181800	465309465	2945	2945	2945	2945	0
89	20240320	181700	465309465	2945	2945	2945	2945	0
90	20240320	181600	465309465	2945	2945	2945	2945	0
91	20240320	181500	465309465	2945	2945	2945	2945	0
92	20240320	181400	465309465	2945	2945	2945	2945	3483
93	20240320	181300	465309465	2945	2945	2945	2945	0
94	20240320	181200	465309465	2945	2945	2945	2945	0
95	20240320	181100	465309465	2945	2945	2945	2945	0
96	20240320	181000	465309465	2945	2945	2945	2945	0
97	20240320	180900	465309465	2945	2945	2945	2945	0
98	20240320	180800	465309465	2945	2945	2945	2945	0
99	20240320	180700	465309465	2945	2945	2945	2945	0
100	20240320	180600	465309465	2945	2945	2945	2945	0
101	20240320	180500	465309465	2945	2945	2945	2945	0
102	20240320	180400	465309465	2945	2945	2945	2945	0
103	20240320	180300	465309465	2945	2945	2945	2945	0
104	20240320	180200	465309465	2945	2945	2945	2945	0
105	20240320	180100	465309465	2945	2945	2945	2945	0
106	20240320	180000	465309465	2945	2945	2945	2945	0
107	20240320	175900	465309465	2945	2945	2945	2945	0
108	20240320	175800	465309465	2945	2945	2945	2945	0
109	20240320	175700	465309465	2945	2945	2945	2945	0
110	20240320	175600	465309465	2945	2945	2945	2945	0
111	20240320	175500	465309465	2945	2945	2945	2945	0
112	20240320	175400	465309465	2945	2945	2945	2945	0
113	20240320	175300	465309465	2945	2945	2945	2945	0
114	20240320	175200	465309465	2945	2945	2945	2945	0
115	20240320	175100	465309465	2945	2945	2945	2945	0
116	20240320	175000	465309465	2945	2945	2945	2945	0
117	20240320	174900	465309465	2945	2945	2945	2945	0
118	20240320	174800	465309465	2945	2945	2945	2945	0
119	20240320	174700	465309465	2945	2945	2945	2945	0
120	20240320	174600	465309465	2945	2945	2945	2945	0
121	20240320	174500	465309465	2945	2945	2945	2945	0
122	20240320	174400	465309465	2945	2945	2945	2945	3483
123	20240320	174300	465309465	2945	2945	2945	2945	0
124	20240320	174200	465309465	2945	2945	2945	2945	0
125	20240320	174100	465309465	2945	2945	2945	2945	0
126	20240320	174000	465309465	2945	2945	2945	2945	0
127	20240320	173900	465309465	2945	2945	2945	2945	0
128	20240320	173800	465309465	2945	2945	2945	2945	0
129	20240320	173700	465309465	2945	2945	2945	2945	0
130	20240320	173600	465309465	2945	2945	2945	2945	0
131	20240320	173500	465309465	2945	2945	2945	2945	0
132	20240320	173400	465309465	2945	2945	2945	2945	0
133	20240320	173300	465309465	2945	2945	2945	2945	0
134	20240320	173200	465309465	2945	2945	2945	2945	0
135	20240320	173100	465309465	2945	2945	2945	2945	0
136	20240320	173000	465309465	2945	2945	2945	2945	0
137	20240320	172900	465309465	2945	2945	2945	2945	0
138	20240320	172800	465309465	2945	2945	2945	2945	0
139	20240320	172700	465309465	2945	2945	2945	2945	0
140	20240320	172600	465309465	2945	2945	2945	2945	0
141	20240320	172500	465309465	2945	2945	2945	2945	0
142	20240320	172400	465309465	2945	2945	2945	2945	0
143	20240320	172300	465309465	2945	2945	2945	2945	0
144	20240320	172200	465309465	2945	2945	2945	2945	0
145	20240320	172100	465309465	2945	2945	2945	2945	0
146	20240320	172000	465309465	2945	2945	2945	2945	0
147	20240320	171900	465309465	2945	2945	2945	2945	0
148	20240320	171800	465309465	2945	2945	2945	2945	0
149	20240320	171700	465309465	2945	2945	2945	2945	0
150	20240320	171600	465309465	2945	2945	2945	2945	0
151	20240320	171500	465309465	2945	2945	2945	2945	0
152	20240320	171400	465309465	2945	2945	2945	2945	3483
153	20240320	171300	465309465	2945	2945	2945	2945	0
154	20240320	171200	465309465	2945	2945	2945	2945	0
155	20240320	171100	465309465	2945	2945	2945	2945	0
156	20240320	171000	465309465	2945	2945	2945	2945	0
157	20240320	170900	465309465	2945	2945	2945	2945	0
158	20240320	170800	465309465	2945	2945	2945	2945	0
159	20240320	170700	465309465	2945	2945	2945	2945	0
160	20240320	170600	465309465	2945	2945	2945	2945	0
161	20240320	170500	465309465	2945	2945	2945	2945	0
162	20240320	170400	465309465	2945	2945	2945	2945	0
163	20240320	170300	465309465	2945	2945	2945	2945	0
164	20240320	170200	465309465	2945	2945	2945	2945	0
165	20240320	170100	465309465	2945	2945	2945	2945	0
166	20240320	170000	465309465	2945	2945	2945	2945	0
167	20240320	165900	465309465	2945	2945	2945	2945	0
168	20240320	165800	465309465	2945	2945	2945	2945	0
169	20240320	165700	465309465	2945	2945	2945	2945	0
170	20240320	165600	465309465	2945	2945	2945	2945	0
171	20240320	165500	465309465	2945	2945	2945	2945	0
172	20240320	165400	465309465	2945	2945	2945	2945	0
173	20240320	165300	465309465	2945	2945	2945	2945	0
174	20240320	165200	465309465	2945	2945	2945	2945	0
175	20240320	165100	465309465	2945	2945	2945	2945	0
176	20240320	165000	465309465	2945	2945	2945	2945	0
177	20240320	164900	465309465	2945	2945	2945	2945	0
178	20240320	164800	465309465	2945	2945	2945	2945	0
179	20240320	164700	465309465	2945	2945	2945	2945	0
180	20240320	164600	465309465	2945	2945	2945	2945	0
181	20240320	164500	465309465	2945	2945	2945	2945	0
182	20240320	164400	465309465	2945	2945	2945	2945	3483
183	20240320	164300	465309465	2945	2945	2945	2945	0
184	20240320	164200	465309465	2945	2945	2945	2945	0
185	20240320	164100	465309465	2945	2945	2945	2945	0
186	20240320	164000	465309465	2945	2945	2945	2945	0
187	20240320	163900	465309465	2945	2945	2945	2945	0
188	20240320	163800	465309465	2945	2945	2945	2945	0
189	20240320	163700	465309465	2945	2945	2945	2945	0
190	20240320	163600	465309465	2945	2945	2945	2945	0
191	20240320	163500	465309465	2945	2945	2945	2945	0
192	20240320	163400	465309465	2945	2945	2945	2945	0
193	20240320	163300	465309465	2945	2945	2945	2945	0
194	20240320	163200	465309465	2945	2945	2945	2945	0
195	20240320	163100	465309465	2945	2945	2945	2945	0
196	20240320	163000	465309465	2945	2945	2945	2945	0
197	20240320	162900	465309465	2945	2945	2945	2945	0
198	20240320	162800	465309465	2945	2945	2945	2945	0
199	20240320	162700	465309465	2945	2945	2945	2945	0
200	20240320	162600	465309465	2945	2945	2945	2945	0
201	20240320	162500	465309465	2945	2945	2945	2945	0
202	20240320	162400	465309465	2945	2945	2945	2945	0
203	20240320	162300	465309465	2945	2945	2945	2945	0
204	20240320	162200	465309465	2945	2945	2945	2945	0
205	20240320	162100	465309465	2945	2945	2945	2945	0
206	20240320	162000	465309465	2945	2945	2945	2945	0
207	20240320	161900	465309465	2945	2945	2945	2945	0
208	20240320	161800	465309465	2945	2945	2945	2945	0
209	20240320	161700	465309465	2945	2945	2945	2945	0
210	20240320	161600	465309465	2945	2945	2945	2945	0
211	20240320	161500	465309465	2945	2945	2945	2945	0
212	20240320	161400	465309465	2945	2945	2945	2945	3483
213	20240320	161300	465309465	2945	2945	2945	2945	0
214	20240320	161200	465309465	2945	2945	2945	2945	0
215	20240320	161100	465309465	2945	2945	2945	2945	0
216	20240320	161000	465309465	2945	2945	2945	2945	0
217	20240320	160900	465309465	2945	2945	2945	2945	0
218	20240320	160800	465309465	2945	2945	2945	2945	0
219	20240320	160700	465309465	2945	2945	2945	2945	0
220	20240320	160600	465309465	2945	2945	2945	2945	0
221	20240320	160500	465309465	2945	2945	2945	2945	0
222	20240320	160400	465309465	2945	2945	2945	2945	0
223	20240320	160300	465309465	2945	2945	2945	2945	0
224	20240320	160200	465309465	2945	2945	2945	2945	0
225	20240320	160100	465309465	2945	2945	2945	2945	0
226	20240320	160000	465309465	2945	2945	2945	2945	0
227	20240320	155900	465309465	2945	2945	2945	2945	0
228	20240320	155800	465309465	2945	2945	2945	2945	0
229	20240320	155700	465309465	2945	2945	2945	2945	0
230	20240320	155600	465309465	2945	2945	2945	2945	0
231	20240320	155500	465309465	2945	2945	2945	2945	0
232	20240320	155400	465309465	2945	2945	2945	2945	0
233	20240320	155300	465309465	2945	2945	2945	2945	0
234	20240320	155200	465309465	2945	2945	2945	2945	0
235	20240320	155100	465309465	2945	2945	2945	2945	0
236	20240320	155000	465309465	2945	2945	2945	2945	0
237	20240320	154900	465309465	2945	2945	2945	2945	0
238	20240320	154800	465309465	2945	2945	2945	2945	0
239	20240320	154700	465309465	2945	2945	2945	2945	0
240	20240320	154600	465309465	2945	2945	2945	2945	0
241	20240320	154500	465309465	2945	2945	2945	2945	0
242	20240320	154400	465309465	2945	2945	2945	2945	3483
243	20240320	154300	465309465	2945	2945	2945	2945	0
244	20240320	154200	465309465	2945	2945	2945	2945	0
245	20240320	154100	465309465	2945	2945	2945	2945	0
246	20240320	154000	465309465	2945	2945	2945	2945	0
247	20240320	153900	465309465	2945	2945	2945	2945	0
248	20240320	153800	465309465	2945	2945	2945	2945	0
249	20240320	153700	465309465	2945	2945	2945	2945	0
250	20240320	153600	465309465	2945	2945	2945	2945	0
251	20240320	153500	465309465	2945	2945	2945	2945	0
252	20240320	153400	465309465	2945	2945	2945	2945	0
253	20240320	153300	465309465	2945	2945	2945	2945	0
254	20240320	153200	465309465	2945	2945	2945	2945	0
255	20240320	153100	465309465	2945	2945	2945	2945	0
256	20240320	153000	465309465	2945	2945	2945	2945	3483
257	20240320	152900	455052030	2940	2940	2940	2940	0
258	20240320	152800	455052030	2940	2940	2940	2940	0
259	20240320	152700	455052030	2940	2940	2940	2940	0
260	20240320	152600	455052030	2940	2940	2940	2940	0
261	20240320	152500	455052030	2940	2940	2940	2940	0
262	20240320	152400	455052030	2940	2940	2940	2940	0
263	20240320	152300	455052030	2940	2940	2940	2940	0
264	20240320	152200	455052030	2940	2940	2940	2940	0
265	20240320	152100	455052030	2940	2940	2940	2940	0
266	20240320	152000	455052030	2940	2940	2940	2940	0
267	20240320	151900	455052030	2940	2930	2940	2930	884
268	20240320	151800	452456850	2930	2940	2940	2930	4928
269	20240320	151700	437969660	2940	2935	2940	2935	5163
270	20240320	151600	422799305	2945	2940	2945	2940	13307
271	20240320	151500	383663595	2945	2910	2945	2910	10302
272	20240320	151400	353572450	2905	2905	2910	2905	194
273	20240320	151300	353008780	2905	2910	2910	2900	1170
274	20240320	151200	349607830	2910	2910	2910	2910	100
275	20240320	151100	349316830	2910	2910	2910	2910	300
276	20240320	151000	348443830	2910	2910	2910	2910	1903
277	20240320	150900	342906100	2910	2905	2910	2905	203
278	20240320	150800	342315385	2900	2910	2910	2900	83
279	20240320	150700	342073865	2900	2905	2905	2900	7613
280	20240320	150600	319993510	2910	2910	2910	2910	0
281	20240320	150500	319993510	2910	2910	2910	2910	701
282	20240320	150400	317953600	2910	2910	2910	2910	2295
283	20240320	150300	311275150	2910	2900	2910	2900	3707
284	20240320	150200	300506765	2900	2900	2900	2900	0
285	20240320	150100	300506765	2900	2900	2900	2900	360
286	20240320	150000	299462765	2900	2900	2900	2900	483
287	20240320	145900	298062065	2900	2900	2900	2900	750
288	20240320	145800	295887065	2900	2900	2900	2900	0
289	20240320	145700	295887065	2900	2900	2900	2900	0
290	20240320	145600	295887065	2900	2900	2900	2900	1
291	20240320	145500	295884165	2895	2895	2895	2895	2
292	20240320	145400	295878375	2895	2900	2900	2895	18
293	20240320	145300	295826255	2890	2890	2890	2890	80
294	20240320	145200	295595055	2900	2900	2900	2900	0
295	20240320	145100	295595055	2900	2900	2900	2885	1103
296	20240320	145000	292396400	2900	2900	2900	2900	0
297	20240320	144900	292396400	2900	2900	2900	2900	0
298	20240320	144800	292396400	2900	2885	2900	2885	501
299	20240320	144700	290951000	2900	2900	2900	2900	0
300	20240320	144600	290951000	2900	2900	2900	2900	10
301	20240320	144500	290922000	2900	2890	2900	2885	611
302	20240320	144400	289159050	2905	2905	2905	2905	0
303	20240320	144300	289159050	2905	2905	2905	2905	0
304	20240320	144200	289159050	2905	2895	2905	2895	1000
305	20240320	144100	286257760	2895	2895	2895	2890	3
306	20240320	144000	286249080	2890	2890	2890	2890	1
307	20240320	143900	286246190	2895	2895	2895	2895	0
308	20240320	143800	286246190	2895	2895	2895	2895	2
309	20240320	143700	286240400	2885	2885	2885	2885	0
310	20240320	143600	286240400	2885	2890	2890	2885	3743
311	20240320	143500	275436020	2895	2895	2895	2895	8
312	20240320	143400	275412860	2895	2895	2895	2895	10
313	20240320	143300	275383910	2890	2890	2890	2890	0
314	20240320	143200	275383910	2890	2890	2890	2890	11
315	20240320	143100	275352120	2895	2895	2895	2895	0
316	20240320	143000	275352120	2895	2895	2895	2895	2
317	20240320	142900	275346330	2895	2895	2895	2895	4
318	20240320	142800	275334750	2895	2895	2895	2895	0
319	20240320	142700	275334750	2895	2895	2895	2895	1
320	20240320	142600	275331855	2890	2890	2890	2890	0
321	20240320	142500	275331855	2890	2890	2890	2890	0
322	20240320	142400	275331855	2890	2890	2890	2890	0
323	20240320	142300	275331855	2890	2890	2890	2890	0
324	20240320	142200	275331855	2890	2895	2895	2890	45
325	20240320	142100	275201795	2895	2895	2895	2895	0
326	20240320	142000	275201795	2895	2895	2895	2895	0
327	20240320	141900	275201795	2895	2895	2895	2895	0
328	20240320	141800	275201795	2895	2895	2895	2895	1
329	20240320	141700	275198900	2900	2900	2900	2900	0
330	20240320	141600	275198900	2900	2900	2900	2900	0
331	20240320	141500	275198900	2900	2900	2900	2900	0
332	20240320	141400	275198900	2900	2900	2900	2900	0
333	20240320	141300	275198900	2900	2900	2900	2900	0
334	20240320	141200	275198900	2900	2900	2900	2900	10
335	20240320	141100	275169900	2900	2890	2900	2890	6
336	20240320	141000	275152520	2885	2890	2890	2885	4400
337	20240320	140900	262445200	2890	2890	2890	2890	0
338	20240320	140800	262445200	2890	2890	2890	2890	0
339	20240320	140700	262445200	2890	2890	2890	2890	10
340	20240320	140600	262416300	2900	2900	2900	2900	0
341	20240320	140500	262416300	2900	2900	2900	2900	7
342	20240320	140400	262396000	2900	2900	2900	2900	0
343	20240320	140300	262396000	2900	2895	2900	2895	125
344	20240320	140200	262033505	2900	2900	2900	2900	0
345	20240320	140100	262033505	2900	2900	2900	2900	0
346	20240320	140000	262033505	2900	2900	2900	2900	0
347	20240320	135900	262033505	2900	2900	2900	2900	0
348	20240320	135800	262033505	2900	2900	2900	2900	1
349	20240320	135700	262030605	2890	2895	2895	2890	1000
350	20240320	135600	259139430	2900	2900	2900	2900	0
351	20240320	135500	259139430	2900	2900	2900	2900	0
352	20240320	135400	259139430	2900	2895	2900	2895	66
353	20240320	135300	258948355	2895	2895	2895	2895	0
354	20240320	135200	258948355	2895	2895	2895	2895	0
355	20240320	135100	258948355	2895	2895	2895	2895	0
356	20240320	135000	258948355	2895	2895	2895	2895	0
357	20240320	134900	258948355	2895	2890	2895	2885	835
358	20240320	134800	256535985	2900	2895	2900	2895	2
359	20240320	134700	256530190	2890	2890	2890	2890	0
360	20240320	134600	256530190	2890	2890	2890	2890	466
361	20240320	134500	255183450	2895	2895	2895	2895	0
362	20240320	134400	255183450	2895	2895	2895	2895	136
363	20240320	134300	254789730	2895	2895	2895	2895	64
364	20240320	134200	254604450	2890	2890	2890	2890	0
365	20240320	134100	254604450	2890	2895	2895	2890	50
366	20240320	134000	254459910	2895	2895	2895	2895	1
367	20240320	133900	254457015	2895	2895	2895	2895	2
368	20240320	133800	254451225	2895	2895	2895	2895	26
369	20240320	133700	254375955	2895	2895	2895	2895	1
370	20240320	133600	254373060	2895	2900	2900	2895	98
371	20240320	133500	254089300	2900	2900	2900	2900	0
372	20240320	133400	254089300	2900	2900	2900	2900	0
373	20240320	133300	254089300	2900	2900	2900	2900	6
374	20240320	133200	254071900	2900	2900	2900	2900	0
375	20240320	133100	254071900	2900	2900	2900	2900	59
376	20240320	133000	253900800	2900	2895	2900	2895	2
377	20240320	132900	253895005	2900	2900	2900	2900	29
378	20240320	132800	253810905	2900	2900	2900	2900	26
379	20240320	132700	253735505	2900	2900	2900	2900	0
380	20240320	132600	253735505	2900	2900	2900	2900	0
381	20240320	132500	253735505	2900	2900	2900	2900	10
382	20240320	132400	253706505	2900	2900	2900	2900	1
383	20240320	132300	253703605	2895	2895	2895	2895	0
384	20240320	132200	253703605	2895	2895	2895	2895	150
385	20240320	132100	253269355	2900	2900	2900	2900	0
386	20240320	132000	253269355	2900	2900	2900	2900	0
387	20240320	131900	253269355	2900	2900	2900	2900	10
388	20240320	131800	253240355	2905	2905	2905	2905	0
389	20240320	131700	253240355	2905	2905	2905	2905	0
390	20240320	131600	253240355	2905	2905	2905	2905	0
391	20240320	131500	253240355	2905	2895	2905	2895	2
392	20240320	131400	253234555	2900	2900	2900	2900	0
393	20240320	131300	253234555	2900	2900	2900	2900	10
394	20240320	131200	253205555	2905	2900	2905	2900	31
395	20240320	131100	253115505	2905	2895	2905	2895	397
396	20240320	131000	251966150	2905	2905	2905	2905	3
397	20240320	130900	251957435	2905	2905	2905	2905	20
398	20240320	130800	251899335	2905	2905	2905	2905	1
399	20240320	130700	251896430	2910	2910	2910	2910	67
400	20240320	130600	251701460	2910	2910	2910	2910	114
401	20240320	130500	251369720	2905	2890	2905	2890	2878
402	20240320	130400	243017805	2885	2885	2885	2885	0
403	20240320	130300	243017805	2885	2885	2885	2885	15
404	20240320	130200	242974530	2885	2885	2885	2885	0
405	20240320	130100	242974530	2885	2885	2885	2885	0
406	20240320	130000	242974530	2885	2885	2900	2885	202
407	20240320	125900	242391745	2900	2900	2900	2900	2
408	20240320	125800	242385945	2900	2900	2900	2900	100
409	20240320	125700	242095945	2900	2900	2900	2900	0
410	20240320	125600	242095945	2900	2900	2900	2900	5
411	20240320	125500	242081445	2900	2900	2900	2900	0
412	20240320	125400	242081445	2900	2900	2900	2900	1
413	20240320	125300	242078545	2890	2895	2895	2890	2
414	20240320	125200	242072760	2900	2910	2910	2900	28
415	20240320	125100	241991530	2910	2905	2910	2870	20844
416	20240320	125000	181910080	2910	2910	2910	2910	0
417	20240320	124900	181910080	2910	2910	2910	2910	0
418	20240320	124800	181910080	2910	2910	2910	2910	1
419	20240320	124700	181907170	2905	2905	2905	2905	424
420	20240320	124600	180675450	2915	2915	2915	2915	0
421	20240320	124500	180675450	2915	2905	2915	2905	2
422	20240320	124400	180669630	2910	2910	2910	2910	59
423	20240320	124300	180497940	2915	2915	2915	2915	0
424	20240320	124200	180497940	2915	2915	2915	2915	0
425	20240320	124100	180497940	2915	2915	2915	2915	0
426	20240320	124000	180497940	2915	2915	2915	2915	0
427	20240320	123900	180497940	2915	2915	2915	2915	1
428	20240320	123800	180495025	2905	2905	2905	2905	23
429	20240320	123700	180428210	2905	2910	2910	2905	258
430	20240320	123600	179678670	2915	2915	2915	2915	1
431	20240320	123500	179675755	2905	2905	2905	2905	11
432	20240320	123400	179643800	2910	2910	2910	2910	215
433	20240320	123300	179018150	2910	2910	2910	2910	6
434	20240320	123200	179000690	2915	2915	2915	2915	0
435	20240320	123100	179000690	2915	2915	2915	2915	1
436	20240320	123000	178997775	2910	2910	2910	2910	2
437	20240320	122900	178991955	2910	2910	2910	2910	1
438	20240320	122800	178989045	2910	2910	2910	2910	44
439	20240320	122700	178861005	2910	2910	2910	2910	0
440	20240320	122600	178861005	2910	2910	2910	2910	0
441	20240320	122500	178861005	2910	2910	2910	2910	0
442	20240320	122400	178861005	2910	2910	2910	2910	0
443	20240320	122300	178861005	2910	2910	2910	2910	0
444	20240320	122200	178861005	2910	2910	2910	2910	0
445	20240320	122100	178861005	2910	2910	2910	2910	1
446	20240320	122000	178858095	2900	2900	2900	2900	6719
447	20240320	121900	159372995	2910	2910	2910	2910	1
448	20240320	121800	159370085	2900	2905	2910	2900	2575
449	20240320	121700	151902570	2910	2910	2910	2910	0
450	20240320	121600	151902570	2910	2910	2910	2910	100
451	20240320	121500	151611570	2910	2910	2910	2910	0
452	20240320	121400	151611570	2910	2910	2910	2910	0
453	20240320	121300	151611570	2910	2910	2910	2910	0
454	20240320	121200	151611570	2910	2910	2910	2910	50
455	20240320	121100	151466070	2905	2905	2905	2905	100
456	20240320	121000	151175570	2905	2905	2905	2905	0
457	20240320	120900	151175570	2905	2905	2905	2905	0
458	20240320	120800	151175570	2905	2905	2910	2905	6
459	20240320	120700	151158135	2910	2910	2910	2910	0
460	20240320	120600	151158135	2910	2910	2910	2910	1
461	20240320	120500	151155225	2905	2905	2905	2905	47
462	20240320	120400	151018690	2910	2910	2910	2910	1
463	20240320	120300	151015780	2900	2900	2900	2900	0
464	20240320	120200	151015780	2900	2900	2900	2900	150
465	20240320	120100	150580780	2900	2900	2900	2900	0
466	20240320	120000	150580780	2900	2900	2900	2900	961
467	20240320	115900	147793880	2900	2905	2905	2900	2949
468	20240320	115800	139239060	2905	2905	2905	2905	0
469	20240320	115700	139239060	2905	2905	2905	2905	0
470	20240320	115600	139239060	2905	2905	2905	2905	44
471	20240320	115500	139111240	2905	2910	2910	2905	341
472	20240320	115400	138120630	2910	2910	2910	2910	1
473	20240320	115300	138117720	2910	2910	2910	2910	4
474	20240320	115200	138106080	2910	2910	2910	2910	2
475	20240320	115100	138100260	2905	2905	2905	2905	0
476	20240320	115000	138100260	2905	2910	2910	2905	3
477	20240320	114900	138091535	2910	2910	2910	2910	0
478	20240320	114800	138091535	2910	2910	2910	2910	0
479	20240320	114700	138091535	2910	2910	2910	2910	0
480	20240320	114600	138091535	2910	2910	2910	2910	0
481	20240320	114500	138091535	2910	2910	2910	2910	0
482	20240320	114400	138091535	2910	2910	2910	2910	0
483	20240320	114300	138091535	2910	2910	2910	2910	0
484	20240320	114200	138091535	2910	2910	2910	2910	7
485	20240320	114100	138071165	2910	2910	2910	2910	0
486	20240320	114000	138071165	2910	2910	2910	2910	0
487	20240320	113900	138071165	2910	2910	2910	2910	0
488	20240320	113800	138071165	2910	2905	2910	2905	202
489	20240320	113700	137484350	2905	2910	2910	2905	12
490	20240320	113600	137449485	2910	2910	2910	2910	25
491	20240320	113500	137376735	2910	2910	2910	2910	0
492	20240320	113400	137376735	2910	2910	2910	2910	2
493	20240320	113300	137370915	2910	2910	2910	2910	23
494	20240320	113200	137303985	2910	2910	2910	2910	7
495	20240320	113100	137283615	2910	2910	2910	2905	35
496	20240320	113000	137181855	2910	2905	2910	2905	15
497	20240320	112900	137138230	2905	2900	2910	2900	524
498	20240320	112800	135616010	2900	2900	2900	2900	0
499	20240320	112700	135616010	2900	2900	2900	2900	160
500	20240320	112600	135152010	2900	2900	2905	2900	1586
501	20240320	112500	130552230	2910	2905	2910	2905	13
502	20240320	112400	130514435	2900	2905	2905	2900	504
503	20240320	112300	129052815	2910	2910	2910	2910	37
504	20240320	112200	128945145	2910	2910	2910	2910	0
505	20240320	112100	128945145	2910	2900	2910	2900	2001
506	20240320	112000	123142235	2910	2910	2910	2910	2
507	20240320	111900	123136415	2900	2900	2900	2900	6444
508	20240320	111800	104448815	2900	2910	2910	2900	13209
509	20240320	111700	66115735	2905	2905	2905	2905	0
510	20240320	111600	66115735	2905	2905	2905	2905	0
511	20240320	111500	66115735	2905	2910	2910	2905	5000
512	20240320	111400	51580605	2910	2910	2910	2910	0
513	20240320	111300	51580605	2910	2910	2910	2910	10
514	20240320	111200	51551505	2920	2920	2920	2920	0
515	20240320	111100	51551505	2920	2920	2920	2920	0
516	20240320	111000	51551505	2920	2920	2920	2920	1
517	20240320	110900	51548585	2920	2920	2920	2920	0
518	20240320	110800	51548585	2920	2920	2920	2920	0
519	20240320	110700	51548585	2920	2920	2920	2920	104
520	20240320	110600	51244905	2920	2920	2920	2920	0
521	20240320	110500	51244905	2920	2910	2920	2910	3
522	20240320	110400	51236160	2915	2915	2915	2915	0
523	20240320	110300	51236160	2915	2915	2915	2915	0
524	20240320	110200	51236160	2915	2915	2915	2915	0
525	20240320	110100	51236160	2915	2915	2915	2915	10
526	20240320	110000	51207010	2915	2915	2915	2915	132
527	20240320	105900	50822230	2920	2920	2920	2920	0
528	20240320	105800	50822230	2920	2920	2920	2920	1
529	20240320	105700	50819310	2920	2920	2920	2920	23
530	20240320	105600	50752150	2920	2920	2920	2920	82
531	20240320	105500	50512710	2920	2920	2920	2920	0
532	20240320	105400	50512710	2920	2920	2920	2920	10
533	20240320	105300	50483510	2920	2920	2920	2920	0
534	20240320	105200	50483510	2920	2920	2920	2920	0
535	20240320	105100	50483510	2920	2920	2920	2920	0
536	20240320	105000	50483510	2920	2915	2920	2915	2
537	20240320	104900	50477675	2910	2910	2910	2910	328
538	20240320	104800	49523195	2920	2920	2920	2920	0
539	20240320	104700	49523195	2920	2920	2920	2920	0
540	20240320	104600	49523195	2920	2920	2920	2920	0
541	20240320	104500	49523195	2920	2920	2920	2920	1
542	20240320	104400	49520275	2905	2905	2905	2905	0
543	20240320	104300	49520275	2905	2905	2905	2905	0
544	20240320	104200	49520275	2905	2910	2910	2905	659
545	20240320	104100	47604335	2920	2920	2920	2920	0
546	20240320	104000	47604335	2920	2920	2920	2920	1
547	20240320	103900	47601415	2915	2915	2915	2915	0
548	20240320	103800	47601415	2915	2915	2915	2915	1
549	20240320	103700	47598500	2920	2920	2920	2920	0
550	20240320	103600	47598500	2920	2920	2920	2920	3
551	20240320	103500	47589740	2910	2915	2915	2910	580
552	20240320	103400	45901840	2920	2920	2920	2920	0
553	20240320	103300	45901840	2920	2920	2920	2920	1
554	20240320	103200	45898920	2905	2910	2910	2905	2558
555	20240320	103100	38458270	2915	2910	2915	2910	727
556	20240320	103000	36342200	2915	2915	2915	2915	1077
557	20240320	102900	33202745	2935	2935	2935	2935	0
558	20240320	102800	33202745	2935	2935	2935	2935	1
559	20240320	102700	33199810	2935	2935	2935	2935	0
560	20240320	102600	33199810	2935	2935	2935	2935	201
561	20240320	102500	32609875	2920	2920	2920	2920	362
562	20240320	102400	31552835	2920	2920	2920	2920	2
563	20240320	102300	31546995	2915	2915	2915	2915	20
564	20240320	102200	31488695	2915	2915	2915	2915	0
565	20240320	102100	31488695	2915	2915	2915	2915	1546
566	20240320	102000	26982105	2915	2920	2920	2915	400
567	20240320	101900	25815605	2915	2915	2915	2915	0
568	20240320	101800	25815605	2915	2920	2920	2915	1625
569	20240320	101700	21074870	2930	2930	2930	2930	0
570	20240320	101600	21074870	2930	2930	2930	2930	11
571	20240320	101500	21042640	2940	2940	2940	2940	0
572	20240320	101400	21042640	2940	2940	2940	2940	0
573	20240320	101300	21042640	2940	2940	2940	2940	0
574	20240320	101200	21042640	2940	2940	2940	2940	25
575	20240320	101100	20969140	2940	2940	2940	2940	0
576	20240320	101000	20969140	2940	2940	2940	2940	0
577	20240320	100900	20969140	2940	2940	2940	2940	39
578	20240320	100800	20854480	2935	2935	2935	2935	0
579	20240320	100700	20854480	2935	2935	2935	2935	0
580	20240320	100600	20854480	2935	2935	2935	2935	0
581	20240320	100500	20854480	2935	2935	2935	2935	50
582	20240320	100400	20707730	2940	2940	2940	2940	1
583	20240320	100300	20704790	2920	2940	2940	2920	201
584	20240320	100200	20116640	2940	2940	2940	2940	1
585	20240320	100100	20113700	2930	2940	2940	2930	5
586	20240320	100000	20099010	2940	2935	2940	2935	2
587	20240320	095900	20093135	2930	2940	2940	2930	25
588	20240320	095800	20019875	2930	2930	2930	2930	300
589	20240320	095700	19140875	2930	2930	2930	2930	0
590	20240320	095600	19140875	2930	2930	2930	2930	3
591	20240320	095500	19132085	2930	2930	2930	2930	68
592	20240320	095400	18932845	2930	2930	2930	2930	0
593	20240320	095300	18932845	2930	2930	2930	2930	22
594	20240320	095200	18868385	2930	2930	2930	2930	0
595	20240320	095100	18868385	2930	2930	2930	2930	0
596	20240320	095000	18868385	2930	2925	2930	2925	101
597	20240320	094900	18572955	2920	2920	2920	2920	0
598	20240320	094800	18572955	2920	2930	2930	2920	51
599	20240320	094700	18423535	2930	2930	2930	2930	0
600	20240320	094600	18423535	2930	2930	2930	2930	6
601	20240320	094500	18405955	2925	2925	2925	2925	0
602	20240320	094400	18405955	2925	2920	2925	2920	6
603	20240320	094300	18388420	2915	2930	2930	2915	1575
604	20240320	094200	13791100	2935	2935	2935	2935	0
605	20240320	094100	13791100	2935	2935	2935	2935	10
606	20240320	094000	13761750	2935	2935	2935	2935	0
607	20240320	093900	13761750	2935	2935	2935	2935	15
608	20240320	093800	13717725	2935	2935	2935	2935	0
609	20240320	093700	13717725	2935	2935	2935	2935	3
610	20240320	093600	13708920	2935	2935	2935	2935	0
611	20240320	093500	13708920	2935	2935	2935	2935	1
612	20240320	093400	13705985	2920	2920	2920	2920	0
613	20240320	093300	13705985	2920	2930	2930	2920	378
614	20240320	093200	12598625	2940	2940	2940	2940	0
615	20240320	093100	12598625	2940	2940	2940	2940	0
616	20240320	093000	12598625	2940	2935	2940	2935	24
617	20240320	092900	12528180	2935	2935	2935	2935	4
618	20240320	092800	12516440	2935	2935	2935	2935	0
619	20240320	092700	12516440	2935	2930	2935	2930	10
620	20240320	092600	12487105	2915	2920	2920	2915	1000
621	20240320	092500	9567355	2920	2920	2920	2920	15
622	20240320	092400	9523555	2920	2920	2920	2920	0
623	20240320	092300	9523555	2920	2920	2920	2920	6
624	20240320	092200	9506035	2915	2920	2920	2915	321
625	20240320	092100	8568795	2920	2920	2920	2920	0
626	20240320	092000	8568795	2920	2925	2925	2920	918
627	20240320	091900	5885345	2925	2925	2925	2925	0
628	20240320	091800	5885345	2925	2925	2925	2925	0
629	20240320	091700	5885345	2925	2930	2930	2925	144
630	20240320	091600	5463590	2935	2935	2935	2935	3
631	20240320	091500	5454785	2935	2935	2935	2935	8
632	20240320	091400	5431305	2935	2935	2935	2935	0
633	20240320	091300	5431305	2935	2935	2935	2935	2
634	20240320	091200	5425435	2935	2935	2935	2935	54
635	20240320	091100	5266945	2935	2945	2945	2935	107
636	20240320	091000	4951900	2945	2940	2945	2940	53
637	20240320	090900	4796075	2945	2935	2945	2935	659
638	20240320	090800	2861890	2935	2935	2935	2935	0
639	20240320	090700	2861890	2935	2935	2935	2935	0
640	20240320	090600	2861890	2935	2935	2935	2935	147
641	20240320	090500	2430445	2945	2945	2945	2945	0
642	20240320	090400	2430445	2945	2945	2945	2945	0
643	20240320	090300	2430445	2945	2945	2945	2945	0
644	20240320	090200	2430445	2945	2945	2945	2945	1
645	20240320	090100	2427500	2920	2925	2925	2920	16
646	20240320	090000	2380750	2930	2945	2945	2930	759