KissMeData/068050/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	194500	545356255	2900	2900	2900	2900	3915
3	20240321	194400	545356255	2900	2900	2900	2900	0
4	20240321	194300	545356255	2900	2900	2900	2900	0
5	20240321	194200	545356255	2900	2900	2900	2900	0
6	20240321	194100	545356255	2900	2900	2900	2900	0
7	20240321	194000	545356255	2900	2900	2900	2900	0
8	20240321	193900	545356255	2900	2900	2900	2900	0
9	20240321	193800	545356255	2900	2900	2900	2900	0
10	20240321	193700	545356255	2900	2900	2900	2900	0
11	20240321	193600	545356255	2900	2900	2900	2900	0
12	20240321	193500	545356255	2900	2900	2900	2900	0
13	20240321	193400	545356255	2900	2900	2900	2900	0
14	20240321	193300	545356255	2900	2900	2900	2900	0
15	20240321	193200	545356255	2900	2900	2900	2900	0
16	20240321	193100	545356255	2900	2900	2900	2900	0
17	20240321	193000	545356255	2900	2900	2900	2900	0
18	20240321	192900	545356255	2900	2900	2900	2900	0
19	20240321	192800	545356255	2900	2900	2900	2900	0
20	20240321	192700	545356255	2900	2900	2900	2900	0
21	20240321	192600	545356255	2900	2900	2900	2900	0
22	20240321	192500	545356255	2900	2900	2900	2900	0
23	20240321	192400	545356255	2900	2900	2900	2900	0
24	20240321	192300	545356255	2900	2900	2900	2900	0
25	20240321	192200	545356255	2900	2900	2900	2900	0
26	20240321	192100	545356255	2900	2900	2900	2900	0
27	20240321	192000	545356255	2900	2900	2900	2900	0
28	20240321	191900	545356255	2900	2900	2900	2900	0
29	20240321	191800	545356255	2900	2900	2900	2900	0
30	20240321	191700	545356255	2900	2900	2900	2900	0
31	20240321	191600	545356255	2900	2900	2900	2900	0
32	20240321	191500	545356255	2900	2900	2900	2900	3915
33	20240321	191400	545356255	2900	2900	2900	2900	0
34	20240321	191300	545356255	2900	2900	2900	2900	0
35	20240321	191200	545356255	2900	2900	2900	2900	0
36	20240321	191100	545356255	2900	2900	2900	2900	0
37	20240321	191000	545356255	2900	2900	2900	2900	0
38	20240321	190900	545356255	2900	2900	2900	2900	0
39	20240321	190800	545356255	2900	2900	2900	2900	0
40	20240321	190700	545356255	2900	2900	2900	2900	0
41	20240321	190600	545356255	2900	2900	2900	2900	0
42	20240321	190500	545356255	2900	2900	2900	2900	0
43	20240321	190400	545356255	2900	2900	2900	2900	0
44	20240321	190300	545356255	2900	2900	2900	2900	0
45	20240321	190200	545356255	2900	2900	2900	2900	0
46	20240321	190100	545356255	2900	2900	2900	2900	0
47	20240321	190000	545356255	2900	2900	2900	2900	0
48	20240321	185900	545356255	2900	2900	2900	2900	0
49	20240321	185800	545356255	2900	2900	2900	2900	0
50	20240321	185700	545356255	2900	2900	2900	2900	0
51	20240321	185600	545356255	2900	2900	2900	2900	0
52	20240321	185500	545356255	2900	2900	2900	2900	0
53	20240321	185400	545356255	2900	2900	2900	2900	0
54	20240321	185300	545356255	2900	2900	2900	2900	0
55	20240321	185200	545356255	2900	2900	2900	2900	0
56	20240321	185100	545356255	2900	2900	2900	2900	0
57	20240321	185000	545356255	2900	2900	2900	2900	0
58	20240321	184900	545356255	2900	2900	2900	2900	0
59	20240321	184800	545356255	2900	2900	2900	2900	0
60	20240321	184700	545356255	2900	2900	2900	2900	0
61	20240321	184600	545356255	2900	2900	2900	2900	0
62	20240321	184500	545356255	2900	2900	2900	2900	3915
63	20240321	184400	545356255	2900	2900	2900	2900	0
64	20240321	184300	545356255	2900	2900	2900	2900	0
65	20240321	184200	545356255	2900	2900	2900	2900	0
66	20240321	184100	545356255	2900	2900	2900	2900	0
67	20240321	184000	545356255	2900	2900	2900	2900	0
68	20240321	183900	545356255	2900	2900	2900	2900	0
69	20240321	183800	545356255	2900	2900	2900	2900	0
70	20240321	183700	545356255	2900	2900	2900	2900	0
71	20240321	183600	545356255	2900	2900	2900	2900	0
72	20240321	183500	545356255	2900	2900	2900	2900	0
73	20240321	183400	545356255	2900	2900	2900	2900	0
74	20240321	183300	545356255	2900	2900	2900	2900	0
75	20240321	183200	545356255	2900	2900	2900	2900	0
76	20240321	183100	545356255	2900	2900	2900	2900	0
77	20240321	183000	545356255	2900	2900	2900	2900	0
78	20240321	182900	545356255	2900	2900	2900	2900	0
79	20240321	182800	545356255	2900	2900	2900	2900	0
80	20240321	182700	545356255	2900	2900	2900	2900	0
81	20240321	182600	545356255	2900	2900	2900	2900	0
82	20240321	182500	545356255	2900	2900	2900	2900	0
83	20240321	182400	545356255	2900	2900	2900	2900	0
84	20240321	182300	545356255	2900	2900	2900	2900	0
85	20240321	182200	545356255	2900	2900	2900	2900	0
86	20240321	182100	545356255	2900	2900	2900	2900	0
87	20240321	182000	545356255	2900	2900	2900	2900	0
88	20240321	181900	545356255	2900	2900	2900	2900	0
89	20240321	181800	545356255	2900	2900	2900	2900	0
90	20240321	181700	545356255	2900	2900	2900	2900	0
91	20240321	181600	545356255	2900	2900	2900	2900	0
92	20240321	181500	545356255	2900	2900	2900	2900	3915
93	20240321	181400	545356255	2900	2900	2900	2900	0
94	20240321	181300	545356255	2900	2900	2900	2900	0
95	20240321	181200	545356255	2900	2900	2900	2900	0
96	20240321	181100	545356255	2900	2900	2900	2900	0
97	20240321	181000	545356255	2900	2900	2900	2900	0
98	20240321	180900	545356255	2900	2900	2900	2900	0
99	20240321	180800	545356255	2900	2900	2900	2900	0
100	20240321	180700	545356255	2900	2900	2900	2900	0
101	20240321	180600	545356255	2900	2900	2900	2900	0
102	20240321	180500	545356255	2900	2900	2900	2900	0
103	20240321	180400	545356255	2900	2900	2900	2900	0
104	20240321	180300	545356255	2900	2900	2900	2900	0
105	20240321	180200	545356255	2900	2900	2900	2900	0
106	20240321	180100	545356255	2900	2900	2900	2900	0
107	20240321	180000	545356255	2900	2900	2900	2900	0
108	20240321	175900	545356255	2900	2900	2900	2900	0
109	20240321	175800	545356255	2900	2900	2900	2900	0
110	20240321	175700	545356255	2900	2900	2900	2900	0
111	20240321	175600	545356255	2900	2900	2900	2900	0
112	20240321	175500	545356255	2900	2900	2900	2900	0
113	20240321	175400	545356255	2900	2900	2900	2900	0
114	20240321	175300	545356255	2900	2900	2900	2900	0
115	20240321	175200	545356255	2900	2900	2900	2900	0
116	20240321	175100	545356255	2900	2900	2900	2900	0
117	20240321	175000	545356255	2900	2900	2900	2900	0
118	20240321	174900	545356255	2900	2900	2900	2900	0
119	20240321	174800	545356255	2900	2900	2900	2900	0
120	20240321	174700	545356255	2900	2900	2900	2900	0
121	20240321	174600	545356255	2900	2900	2900	2900	0
122	20240321	174500	545356255	2900	2900	2900	2900	3915
123	20240321	174400	545356255	2900	2900	2900	2900	0
124	20240321	174300	545356255	2900	2900	2900	2900	0
125	20240321	174200	545356255	2900	2900	2900	2900	0
126	20240321	174100	545356255	2900	2900	2900	2900	0
127	20240321	174000	545356255	2900	2900	2900	2900	0
128	20240321	173900	545356255	2900	2900	2900	2900	0
129	20240321	173800	545356255	2900	2900	2900	2900	0
130	20240321	173700	545356255	2900	2900	2900	2900	0
131	20240321	173600	545356255	2900	2900	2900	2900	0
132	20240321	173500	545356255	2900	2900	2900	2900	0
133	20240321	173400	545356255	2900	2900	2900	2900	0
134	20240321	173300	545356255	2900	2900	2900	2900	0
135	20240321	173200	545356255	2900	2900	2900	2900	0
136	20240321	173100	545356255	2900	2900	2900	2900	0
137	20240321	173000	545356255	2900	2900	2900	2900	0
138	20240321	172900	545356255	2900	2900	2900	2900	0
139	20240321	172800	545356255	2900	2900	2900	2900	0
140	20240321	172700	545356255	2900	2900	2900	2900	0
141	20240321	172600	545356255	2900	2900	2900	2900	0
142	20240321	172500	545356255	2900	2900	2900	2900	0
143	20240321	172400	545356255	2900	2900	2900	2900	0
144	20240321	172300	545356255	2900	2900	2900	2900	0
145	20240321	172200	545356255	2900	2900	2900	2900	0
146	20240321	172100	545356255	2900	2900	2900	2900	0
147	20240321	172000	545356255	2900	2900	2900	2900	0
148	20240321	171900	545356255	2900	2900	2900	2900	0
149	20240321	171800	545356255	2900	2900	2900	2900	0
150	20240321	171700	545356255	2900	2900	2900	2900	0
151	20240321	171600	545356255	2900	2900	2900	2900	0
152	20240321	171500	545356255	2900	2900	2900	2900	3915
153	20240321	171400	545356255	2900	2900	2900	2900	0
154	20240321	171300	545356255	2900	2900	2900	2900	0
155	20240321	171200	545356255	2900	2900	2900	2900	0
156	20240321	171100	545356255	2900	2900	2900	2900	0
157	20240321	171000	545356255	2900	2900	2900	2900	0
158	20240321	170900	545356255	2900	2900	2900	2900	0
159	20240321	170800	545356255	2900	2900	2900	2900	0
160	20240321	170700	545356255	2900	2900	2900	2900	0
161	20240321	170600	545356255	2900	2900	2900	2900	0
162	20240321	170500	545356255	2900	2900	2900	2900	0
163	20240321	170400	545356255	2900	2900	2900	2900	0
164	20240321	170300	545356255	2900	2900	2900	2900	0
165	20240321	170200	545356255	2900	2900	2900	2900	0
166	20240321	170100	545356255	2900	2900	2900	2900	0
167	20240321	170000	545356255	2900	2900	2900	2900	0
168	20240321	165900	545356255	2900	2900	2900	2900	0
169	20240321	165800	545356255	2900	2900	2900	2900	0
170	20240321	165700	545356255	2900	2900	2900	2900	0
171	20240321	165600	545356255	2900	2900	2900	2900	0
172	20240321	165500	545356255	2900	2900	2900	2900	0
173	20240321	165400	545356255	2900	2900	2900	2900	0
174	20240321	165300	545356255	2900	2900	2900	2900	0
175	20240321	165200	545356255	2900	2900	2900	2900	0
176	20240321	165100	545356255	2900	2900	2900	2900	0
177	20240321	165000	545356255	2900	2900	2900	2900	0
178	20240321	164900	545356255	2900	2900	2900	2900	0
179	20240321	164800	545356255	2900	2900	2900	2900	0
180	20240321	164700	545356255	2900	2900	2900	2900	0
181	20240321	164600	545356255	2900	2900	2900	2900	0
182	20240321	164500	545356255	2900	2900	2900	2900	3915
183	20240321	164400	545356255	2900	2900	2900	2900	0
184	20240321	164300	545356255	2900	2900	2900	2900	0
185	20240321	164200	545356255	2900	2900	2900	2900	0
186	20240321	164100	545356255	2900	2900	2900	2900	0
187	20240321	164000	545356255	2900	2900	2900	2900	0
188	20240321	163900	545356255	2900	2900	2900	2900	0
189	20240321	163800	545356255	2900	2900	2900	2900	0
190	20240321	163700	545356255	2900	2900	2900	2900	0
191	20240321	163600	545356255	2900	2900	2900	2900	0
192	20240321	163500	545356255	2900	2900	2900	2900	0
193	20240321	163400	545356255	2900	2900	2900	2900	0
194	20240321	163300	545356255	2900	2900	2900	2900	0
195	20240321	163200	545356255	2900	2900	2900	2900	0
196	20240321	163100	545356255	2900	2900	2900	2900	0
197	20240321	163000	545356255	2900	2900	2900	2900	0
198	20240321	162900	545356255	2900	2900	2900	2900	0
199	20240321	162800	545356255	2900	2900	2900	2900	0
200	20240321	162700	545356255	2900	2900	2900	2900	0
201	20240321	162600	545356255	2900	2900	2900	2900	0
202	20240321	162500	545356255	2900	2900	2900	2900	0
203	20240321	162400	545356255	2900	2900	2900	2900	0
204	20240321	162300	545356255	2900	2900	2900	2900	0
205	20240321	162200	545356255	2900	2900	2900	2900	0
206	20240321	162100	545356255	2900	2900	2900	2900	0
207	20240321	162000	545356255	2900	2900	2900	2900	0
208	20240321	161900	545356255	2900	2900	2900	2900	0
209	20240321	161800	545356255	2900	2900	2900	2900	0
210	20240321	161700	545356255	2900	2900	2900	2900	0
211	20240321	161600	545356255	2900	2900	2900	2900	0
212	20240321	161500	545356255	2900	2900	2900	2900	3915
213	20240321	161400	545356255	2900	2900	2900	2900	0
214	20240321	161300	545356255	2900	2900	2900	2900	0
215	20240321	161200	545356255	2900	2900	2900	2900	0
216	20240321	161100	545356255	2900	2900	2900	2900	0
217	20240321	161000	545356255	2900	2900	2900	2900	0
218	20240321	160900	545356255	2900	2900	2900	2900	0
219	20240321	160800	545356255	2900	2900	2900	2900	0
220	20240321	160700	545356255	2900	2900	2900	2900	0
221	20240321	160600	545356255	2900	2900	2900	2900	0
222	20240321	160500	545356255	2900	2900	2900	2900	0
223	20240321	160400	545356255	2900	2900	2900	2900	0
224	20240321	160300	545356255	2900	2900	2900	2900	0
225	20240321	160200	545356255	2900	2900	2900	2900	0
226	20240321	160100	545356255	2900	2900	2900	2900	0
227	20240321	160000	545356255	2900	2900	2900	2900	0
228	20240321	155900	545356255	2900	2900	2900	2900	0
229	20240321	155800	545356255	2900	2900	2900	2900	0
230	20240321	155700	545356255	2900	2900	2900	2900	0
231	20240321	155600	545356255	2900	2900	2900	2900	0
232	20240321	155500	545356255	2900	2900	2900	2900	0
233	20240321	155400	545356255	2900	2900	2900	2900	0
234	20240321	155300	545356255	2900	2900	2900	2900	0
235	20240321	155200	545356255	2900	2900	2900	2900	0
236	20240321	155100	545356255	2900	2900	2900	2900	0
237	20240321	155000	545356255	2900	2900	2900	2900	0
238	20240321	154900	545356255	2900	2900	2900	2900	0
239	20240321	154800	545356255	2900	2900	2900	2900	0
240	20240321	154700	545356255	2900	2900	2900	2900	0
241	20240321	154600	545356255	2900	2900	2900	2900	0
242	20240321	154500	545356255	2900	2900	2900	2900	3915
243	20240321	154400	545356255	2900	2900	2900	2900	0
244	20240321	154300	545356255	2900	2900	2900	2900	0
245	20240321	154200	545356255	2900	2900	2900	2900	0
246	20240321	154100	545356255	2900	2900	2900	2900	0
247	20240321	154000	545356255	2900	2900	2900	2900	0
248	20240321	153900	545356255	2900	2900	2900	2900	0
249	20240321	153800	545356255	2900	2900	2900	2900	0
250	20240321	153700	545356255	2900	2900	2900	2900	0
251	20240321	153600	545356255	2900	2900	2900	2900	0
252	20240321	153500	545356255	2900	2900	2900	2900	0
253	20240321	153400	545356255	2900	2900	2900	2900	0
254	20240321	153300	545356255	2900	2900	2900	2900	0
255	20240321	153200	545356255	2900	2900	2900	2900	0
256	20240321	153100	545356255	2900	2900	2900	2900	0
257	20240321	153000	545356255	2900	2900	2900	2900	3915
258	20240321	152900	534002755	2915	2915	2915	2915	0
259	20240321	152800	534002755	2915	2915	2915	2915	0
260	20240321	152700	534002755	2915	2915	2915	2915	0
261	20240321	152600	534002755	2915	2915	2915	2915	0
262	20240321	152500	534002755	2915	2915	2915	2915	0
263	20240321	152400	534002755	2915	2915	2915	2915	0
264	20240321	152300	534002755	2915	2915	2915	2915	0
265	20240321	152200	534002755	2915	2915	2915	2915	0
266	20240321	152100	534002755	2915	2915	2915	2915	0
267	20240321	152000	534002755	2915	2915	2915	2915	0
268	20240321	151900	534002755	2915	2905	2915	2905	3
269	20240321	151800	533994030	2905	2905	2905	2905	5
270	20240321	151700	533979505	2915	2915	2915	2915	1
271	20240321	151600	533976590	2915	2900	2915	2900	3
272	20240321	151500	533967875	2915	2915	2915	2915	0
273	20240321	151400	533967875	2915	2915	2915	2915	0
274	20240321	151300	533967875	2915	2915	2915	2915	31
275	20240321	151200	533877510	2895	2910	2910	2895	5004
276	20240321	151100	519371050	2915	2915	2915	2915	0
277	20240321	151000	519371050	2915	2915	2915	2915	33
278	20240321	150900	519274855	2910	2910	2910	2910	0
279	20240321	150800	519274855	2910	2910	2910	2910	0
280	20240321	150700	519274855	2910	2910	2910	2910	0
281	20240321	150600	519274855	2910	2910	2910	2910	48
282	20240321	150500	519135175	2905	2905	2905	2905	0
283	20240321	150400	519135175	2905	2905	2905	2905	0
284	20240321	150300	519135175	2905	2905	2905	2905	0
285	20240321	150200	519135175	2905	2900	2905	2900	379
286	20240321	150100	518035575	2880	2900	2900	2880	10000
287	20240321	150000	489122290	2920	2920	2920	2920	4
288	20240321	145900	489110610	2900	2900	2900	2900	0
289	20240321	145800	489110610	2900	2900	2900	2900	2627
290	20240321	145700	481492310	2900	2900	2900	2900	138
291	20240321	145600	481092110	2900	2900	2900	2900	19
292	20240321	145500	481037010	2900	2900	2900	2900	687
293	20240321	145400	479044710	2900	2900	2900	2900	215
294	20240321	145300	478421210	2900	2900	2900	2900	1503
295	20240321	145200	474062510	2900	2910	2920	2900	87
296	20240321	145100	473810040	2900	2910	2910	2900	2671
297	20240321	145000	466060870	2910	2910	2910	2910	700
298	20240321	144900	464023870	2910	2910	2910	2910	250
299	20240321	144800	463296370	2910	2910	2910	2910	30
300	20240321	144700	463209070	2910	2910	2910	2910	770
301	20240321	144600	460968370	2910	2910	2910	2910	200
302	20240321	144500	460386370	2910	2915	2920	2910	1444
303	20240321	144400	456183980	2915	2910	2915	2910	734
304	20240321	144300	454045540	2910	2915	2915	2910	4172
305	20240321	144200	441887860	2915	2915	2915	2915	0
306	20240321	144100	441887860	2915	2915	2915	2915	0
307	20240321	144000	441887860	2915	2915	2915	2915	0
308	20240321	143900	441887860	2915	2915	2915	2915	0
309	20240321	143800	441887860	2915	2915	2915	2915	1015
310	20240321	143700	438929135	2920	2920	2920	2920	2
311	20240321	143600	438923295	2920	2920	2920	2920	7
312	20240321	143500	438902855	2920	2920	2920	2920	0
313	20240321	143400	438902855	2920	2920	2920	2920	0
314	20240321	143300	438902855	2920	2920	2920	2920	0
315	20240321	143200	438902855	2920	2920	2920	2920	0
316	20240321	143100	438902855	2920	2920	2920	2920	10
317	20240321	143000	438873655	2920	2920	2920	2920	200
318	20240321	142900	438289655	2920	2920	2920	2920	100
319	20240321	142800	437997655	2920	2920	2920	2920	0
320	20240321	142700	437997655	2920	2920	2920	2920	0
321	20240321	142600	437997655	2920	2920	2920	2920	0
322	20240321	142500	437997655	2920	2920	2920	2920	41
323	20240321	142400	437877935	2920	2920	2920	2920	0
324	20240321	142300	437877935	2920	2920	2920	2920	0
325	20240321	142200	437877935	2920	2920	2920	2920	100
326	20240321	142100	437585935	2920	2920	2920	2920	822
327	20240321	142000	435185695	2920	2920	2920	2920	1194
328	20240321	141900	431699215	2920	2920	2920	2920	0
329	20240321	141800	431699215	2920	2920	2920	2920	100
330	20240321	141700	431407215	2920	2920	2920	2920	90
331	20240321	141600	431144415	2920	2920	2920	2920	50
332	20240321	141500	430998415	2925	2925	2925	2925	30
333	20240321	141400	430910665	2920	2920	2920	2920	0
334	20240321	141300	430910665	2920	2920	2920	2920	1000
335	20240321	141200	427990665	2920	2920	2920	2920	1101
336	20240321	141100	424775745	2915	2915	2915	2915	0
337	20240321	141000	424775745	2915	2915	2915	2915	0
338	20240321	140900	424775745	2915	2915	2915	2915	0
339	20240321	140800	424775745	2915	2915	2915	2915	0
340	20240321	140700	424775745	2915	2915	2915	2915	0
341	20240321	140600	424775745	2915	2915	2915	2915	330
342	20240321	140500	423813795	2915	2920	2920	2915	1004
343	20240321	140400	420887115	2920	2920	2920	2920	5
344	20240321	140300	420872515	2915	2915	2915	2915	0
345	20240321	140200	420872515	2915	2915	2915	2915	0
346	20240321	140100	420872515	2915	2915	2915	2915	3
347	20240321	140000	420863770	2915	2915	2915	2915	197
348	20240321	135900	420289515	2915	2915	2915	2915	20
349	20240321	135800	420231215	2915	2900	2915	2900	441
350	20240321	135700	418947745	2905	2905	2905	2905	137
351	20240321	135600	418549760	2905	2900	2905	2900	571
352	20240321	135500	416891025	2900	2910	2910	2875	10600
353	20240321	135400	386277700	2915	2910	2915	2910	6
354	20240321	135300	386260235	2915	2915	2915	2915	175
355	20240321	135200	385750110	2915	2915	2915	2915	12
356	20240321	135100	385715130	2920	2920	2920	2920	0
357	20240321	135000	385715130	2920	2920	2920	2885	20292
358	20240321	134900	326839515	2925	2925	2925	2925	16
359	20240321	134800	326792715	2935	2935	2935	2935	200
360	20240321	134700	326205715	2935	2935	2935	2935	0
361	20240321	134600	326205715	2935	2935	2935	2935	0
362	20240321	134500	326205715	2935	2935	2935	2935	0
363	20240321	134400	326205715	2935	2935	2935	2935	0
364	20240321	134300	326205715	2935	2935	2935	2935	15
365	20240321	134200	326161690	2935	2935	2935	2935	0
366	20240321	134100	326161690	2935	2935	2935	2935	0
367	20240321	134000	326161690	2935	2935	2935	2935	0
368	20240321	133900	326161690	2935	2935	2935	2935	1
369	20240321	133800	326158755	2925	2925	2925	2925	0
370	20240321	133700	326158755	2925	2925	2925	2925	0
371	20240321	133600	326158755	2925	2925	2925	2925	38
372	20240321	133500	326047605	2925	2925	2925	2925	0
373	20240321	133400	326047605	2925	2925	2925	2925	59
374	20240321	133300	325875030	2940	2940	2940	2940	0
375	20240321	133200	325875030	2940	2930	2940	2930	250
376	20240321	133100	325142220	2915	2925	2925	2915	6000
377	20240321	133000	307640070	2920	2920	2920	2920	0
378	20240321	132900	307640070	2920	2920	2920	2920	0
379	20240321	132800	307640070	2920	2920	2920	2920	0
380	20240321	132700	307640070	2920	2920	2920	2920	0
381	20240321	132600	307640070	2920	2920	2920	2920	0
382	20240321	132500	307640070	2920	2920	2920	2920	0
383	20240321	132400	307640070	2920	2920	2920	2920	0
384	20240321	132300	307640070	2920	2920	2920	2920	0
385	20240321	132200	307640070	2920	2920	2920	2920	0
386	20240321	132100	307640070	2920	2925	2925	2920	700
387	20240321	132000	305593930	2945	2945	2945	2945	0
388	20240321	131900	305593930	2945	2945	2945	2945	0
389	20240321	131800	305593930	2945	2945	2945	2945	0
390	20240321	131700	305593930	2945	2940	2945	2940	7
391	20240321	131600	305573345	2940	2940	2940	2940	0
392	20240321	131500	305573345	2940	2920	2940	2920	14
393	20240321	131400	305532385	2915	2915	2915	2915	0
394	20240321	131300	305532385	2915	2915	2915	2915	0
395	20240321	131200	305532385	2915	2915	2915	2915	0
396	20240321	131100	305532385	2915	2935	2935	2915	10338
397	20240321	131000	275295770	2945	2945	2945	2945	2
398	20240321	130900	275289880	2940	2940	2940	2940	3000
399	20240321	130800	266469880	2940	2940	2940	2940	0
400	20240321	130700	266469880	2940	2940	2940	2940	0
401	20240321	130600	266469880	2940	2940	2940	2940	0
402	20240321	130500	266469880	2940	2940	2940	2940	0
403	20240321	130400	266469880	2940	2940	2940	2940	0
404	20240321	130300	266469880	2940	2940	2940	2940	0
405	20240321	130200	266469880	2940	2940	2940	2940	42
406	20240321	130100	266346400	2940	2940	2940	2940	0
407	20240321	130000	266346400	2940	2940	2940	2940	0
408	20240321	125900	266346400	2940	2940	2940	2940	0
409	20240321	125800	266346400	2940	2940	2940	2940	30
410	20240321	125700	266258200	2940	2940	2940	2940	600
411	20240321	125600	264494200	2945	2945	2945	2945	0
412	20240321	125500	264494200	2945	2945	2945	2945	0
413	20240321	125400	264494200	2945	2945	2945	2945	0
414	20240321	125300	264494200	2945	2945	2945	2945	0
415	20240321	125200	264494200	2945	2945	2945	2945	1
416	20240321	125100	264491255	2930	2930	2930	2930	0
417	20240321	125000	264491255	2930	2945	2945	2930	2490
418	20240321	124900	257185280	2950	2950	2950	2950	0
419	20240321	124800	257185280	2950	2950	2950	2950	1
420	20240321	124700	257182330	2950	2950	2950	2950	0
421	20240321	124600	257182330	2950	2950	2950	2950	1
422	20240321	124500	257179380	2940	2940	2940	2940	0
423	20240321	124400	257179380	2940	2940	2940	2940	0
424	20240321	124300	257179380	2940	2940	2940	2940	12
425	20240321	124200	257144100	2945	2945	2945	2945	0
426	20240321	124100	257144100	2945	2945	2945	2945	201
427	20240321	124000	256552155	2950	2950	2950	2950	0
428	20240321	123900	256552155	2950	2950	2950	2950	0
429	20240321	123800	256552155	2950	2950	2950	2950	101
430	20240321	123700	256254205	2955	2955	2955	2955	0
431	20240321	123600	256254205	2955	2955	2955	2955	0
432	20240321	123500	256254205	2955	2955	2955	2955	0
433	20240321	123400	256254205	2955	2955	2955	2955	0
434	20240321	123300	256254205	2955	2955	2955	2955	1
435	20240321	123200	256251250	2940	2940	2940	2940	0
436	20240321	123100	256251250	2940	2940	2940	2940	0
437	20240321	123000	256251250	2940	2940	2940	2940	0
438	20240321	122900	256251250	2940	2945	2945	2940	80
439	20240321	122800	256015875	2955	2955	2955	2955	0
440	20240321	122700	256015875	2955	2955	2955	2955	0
441	20240321	122600	256015875	2955	2955	2955	2955	0
442	20240321	122500	256015875	2955	2955	2955	2955	0
443	20240321	122400	256015875	2955	2955	2955	2955	0
444	20240321	122300	256015875	2955	2945	2955	2945	22
445	20240321	122200	255951075	2940	2940	2940	2940	0
446	20240321	122100	255951075	2940	2940	2940	2940	20
447	20240321	122000	255892275	2940	2940	2940	2940	230
448	20240321	121900	255216075	2945	2945	2945	2945	2
449	20240321	121800	255210185	2945	2945	2945	2945	0
450	20240321	121700	255210185	2945	2945	2945	2945	1
451	20240321	121600	255207240	2940	2940	2940	2940	520
452	20240321	121500	253678440	2940	2945	2945	2940	301
453	20240321	121400	252792120	2955	2955	2955	2955	100
454	20240321	121300	252496620	2955	2955	2955	2955	0
455	20240321	121200	252496620	2955	2955	2955	2955	0
456	20240321	121100	252496620	2955	2955	2955	2955	0
457	20240321	121000	252496620	2955	2955	2955	2955	0
458	20240321	120900	252496620	2955	2955	2955	2955	100
459	20240321	120800	252201120	2955	2945	2955	2945	621
460	20240321	120700	250371765	2945	2945	2945	2945	0
461	20240321	120600	250371765	2945	2945	2945	2945	0
462	20240321	120500	250371765	2945	2945	2945	2945	0
463	20240321	120400	250371765	2945	2945	2945	2945	500
464	20240321	120300	248899265	2945	2945	2945	2945	0
465	20240321	120200	248899265	2945	2945	2945	2945	0
466	20240321	120100	248899265	2945	2945	2945	2945	170
467	20240321	120000	248398615	2945	2945	2945	2945	0
468	20240321	115900	248398615	2945	2945	2945	2945	0
469	20240321	115800	248398615	2945	2945	2945	2945	0
470	20240321	115700	248398615	2945	2945	2945	2945	0
471	20240321	115600	248398615	2945	2945	2945	2945	2
472	20240321	115500	248392725	2945	2945	2945	2945	10
473	20240321	115400	248363275	2945	2940	2945	2935	125
474	20240321	115300	247996145	2945	2945	2945	2945	0
475	20240321	115200	247996145	2945	2945	2945	2945	1
476	20240321	115100	247993200	2940	2940	2940	2940	17
477	20240321	115000	247943220	2940	2940	2940	2940	212
478	20240321	114900	247319940	2945	2945	2945	2945	1
479	20240321	114800	247316995	2940	2940	2940	2940	0
480	20240321	114700	247316995	2940	2940	2940	2940	201
481	20240321	114600	246726055	2940	2940	2940	2940	0
482	20240321	114500	246726055	2940	2940	2940	2940	1
483	20240321	114400	246723115	2940	2940	2940	2940	0
484	20240321	114300	246723115	2940	2940	2940	2940	30
485	20240321	114200	246634915	2945	2945	2945	2945	0
486	20240321	114100	246634915	2945	2945	2945	2945	1100
487	20240321	114000	243395415	2945	2945	2945	2945	0
488	20240321	113900	243395415	2945	2945	2945	2945	0
489	20240321	113800	243395415	2945	2945	2945	2945	0
490	20240321	113700	243395415	2945	2945	2945	2945	0
491	20240321	113600	243395415	2945	2945	2945	2945	700
492	20240321	113500	241333915	2940	2940	2940	2940	0
493	20240321	113400	241333915	2940	2940	2940	2940	833
494	20240321	113300	238884895	2940	2940	2940	2940	0
495	20240321	113200	238884895	2940	2940	2940	2940	1
496	20240321	113100	238881955	2925	2935	2935	2925	5044
497	20240321	113000	224111105	2935	2935	2935	2935	20
498	20240321	112900	224052405	2935	2935	2935	2935	0
499	20240321	112800	224052405	2935	2935	2935	2935	112
500	20240321	112700	223723685	2930	2930	2930	2930	250
501	20240321	112600	222991185	2940	2940	2940	2940	0
502	20240321	112500	222991185	2940	2940	2940	2940	200
503	20240321	112400	222403185	2935	2930	2940	2930	201
504	20240321	112300	221813995	2940	2935	2940	2925	2019
505	20240321	112200	215907695	2925	2925	2925	2925	0
506	20240321	112100	215907695	2925	2925	2925	2925	800
507	20240321	112000	213567695	2925	2940	2940	2925	1001
508	20240321	111900	210637590	2935	2935	2935	2935	200
509	20240321	111800	210050590	2940	2940	2940	2940	0
510	20240321	111700	210050590	2940	2940	2940	2940	0
511	20240321	111600	210050590	2940	2940	2940	2940	0
512	20240321	111500	210050590	2940	2930	2940	2925	392
513	20240321	111400	208903680	2925	2930	2930	2925	281
514	20240321	111300	208081750	2935	2935	2935	2935	0
515	20240321	111200	208081750	2935	2935	2935	2935	200
516	20240321	111100	207494750	2930	2930	2930	2930	54
517	20240321	111000	207336530	2935	2935	2935	2935	1
518	20240321	110900	207333595	2930	2940	2940	2930	660
519	20240321	110800	205399785	2935	2945	2945	2935	274
520	20240321	110700	204595095	2935	2935	2935	2935	956
521	20240321	110600	201789235	2945	2940	2945	2940	200
522	20240321	110500	201200735	2945	2945	2945	2945	10
523	20240321	110400	201171285	2945	2940	2945	2935	3283
524	20240321	110300	191513990	2935	2940	2940	2935	181
525	20240321	110200	190982350	2940	2940	2940	2940	77
526	20240321	110100	190755970	2935	2930	2940	2930	1870
527	20240321	110000	185259220	2940	2925	2940	2925	201
528	20240321	105900	184670545	2945	2925	2945	2925	1003
529	20240321	105800	181736750	2955	2955	2955	2955	0
530	20240321	105700	181736750	2955	2930	2955	2925	2498
531	20240321	105600	174429310	2935	2930	2935	2930	1060
532	20240321	105500	171323505	2935	2935	2935	2935	100
533	20240321	105400	171030005	2935	2925	2935	2925	283
534	20240321	105300	170202220	2935	2935	2935	2935	1
535	20240321	105200	170199285	2925	2925	2925	2925	302
536	20240321	105100	169315935	2930	2930	2930	2930	3
537	20240321	105000	169307145	2935	2935	2935	2935	0
538	20240321	104900	169307145	2935	2935	2935	2935	1
539	20240321	104800	169304210	2935	2925	2935	2925	762
540	20240321	104700	167075340	2935	2925	2935	2925	291
541	20240321	104600	166224155	2935	2925	2935	2925	827
542	20240321	104500	163805160	2935	2930	2935	2925	141
543	20240321	104400	163392095	2940	2940	2940	2940	0
544	20240321	104300	163392095	2940	2940	2940	2930	452
545	20240321	104200	162067715	2940	2935	2940	2930	812
546	20240321	104100	159688480	2945	2940	2945	2935	604
547	20240321	104000	157914295	2945	2945	2945	2945	1
548	20240321	103900	157911350	2945	2945	2945	2945	113
549	20240321	103800	157578565	2945	2945	2945	2945	0
550	20240321	103700	157578565	2945	2960	2960	2945	2
551	20240321	103600	157572660	2945	2945	2945	2945	12
552	20240321	103500	157537320	2945	2945	2945	2945	600
553	20240321	103400	155770320	2945	2945	2945	2945	150
554	20240321	103300	155328570	2945	2945	2945	2945	0
555	20240321	103200	155328570	2945	2945	2945	2945	200
556	20240321	103100	154739570	2945	2945	2945	2945	0
557	20240321	103000	154739570	2945	2950	2950	2940	554
558	20240321	102900	153106240	2940	2940	2940	2940	182
559	20240321	102800	152571160	2950	2945	2950	2940	913
560	20240321	102700	149886350	2945	2945	2945	2945	91
561	20240321	102600	149618355	2945	2945	2945	2945	0
562	20240321	102500	149618355	2945	2945	2945	2945	4
563	20240321	102400	149606575	2950	2950	2950	2950	0
564	20240321	102300	149606575	2950	2950	2950	2945	455
565	20240321	102200	148265315	2950	2955	2955	2950	230
566	20240321	102100	147586810	2965	2965	2965	2965	1
567	20240321	102000	147583845	2955	2955	2955	2955	63
568	20240321	101900	147397680	2960	2960	2960	2960	1
569	20240321	101800	147394720	2960	2960	2960	2960	34
570	20240321	101700	147294080	2960	2960	2960	2960	14
571	20240321	101600	147252640	2960	2960	2960	2960	420
572	20240321	101500	146009440	2980	2980	2980	2980	1
573	20240321	101400	146006460	2960	2970	2970	2960	10276
574	20240321	101300	115576700	2980	2980	2980	2980	0
575	20240321	101200	115576700	2980	2980	2980	2980	200
576	20240321	101100	114980700	2980	2980	2980	2980	666
577	20240321	101000	112996020	2980	2980	2980	2980	0
578	20240321	100900	112996020	2980	2980	2980	2980	0
579	20240321	100800	112996020	2980	2980	2980	2980	0
580	20240321	100700	112996020	2980	2980	2980	2980	0
581	20240321	100600	112996020	2980	2980	2980	2980	0
582	20240321	100500	112996020	2980	2980	2980	2980	0
583	20240321	100400	112996020	2980	2980	2980	2980	1
584	20240321	100300	112993040	2980	2970	2980	2970	3892
585	20240321	100200	101424130	2970	2970	2970	2970	0
586	20240321	100100	101424130	2970	2970	2970	2970	0
587	20240321	100000	101424130	2970	2970	2970	2970	0
588	20240321	095900	101424130	2970	2965	2970	2965	988
589	20240321	095800	98494210	2960	2960	2965	2960	632
590	20240321	095700	96623450	2970	2970	2970	2970	0
591	20240321	095600	96623450	2970	2970	2970	2970	0
592	20240321	095500	96623450	2970	2965	2970	2965	55
593	20240321	095400	96460355	2965	2965	2965	2965	0
594	20240321	095300	96460355	2965	2965	2965	2965	3291
595	20240321	095200	86702540	2965	2975	2975	2965	637
596	20240321	095100	84813805	2975	2975	2975	2975	0
597	20240321	095000	84813805	2975	2975	2975	2975	362
598	20240321	094900	83736855	2975	2970	2975	2970	69
599	20240321	094800	83531920	2970	2970	2970	2970	25
600	20240321	094700	83457670	2975	2975	2975	2975	2
601	20240321	094600	83451720	2975	2975	2975	2975	0
602	20240321	094500	83451720	2975	2975	2975	2975	0
603	20240321	094400	83451720	2975	2975	2975	2975	1
604	20240321	094300	83448745	2970	2970	2970	2970	16
605	20240321	094200	83401225	2970	2970	2970	2970	0
606	20240321	094100	83401225	2970	2975	2975	2970	50
607	20240321	094000	83252720	2980	2980	2980	2980	0
608	20240321	093900	83252720	2980	2980	2980	2980	0
609	20240321	093800	83252720	2980	2980	2980	2980	2
610	20240321	093700	83246760	2975	2975	2975	2975	0
611	20240321	093600	83246760	2975	2975	2975	2975	410
612	20240321	093500	82027010	2980	2980	2980	2980	0
613	20240321	093400	82027010	2980	2980	2980	2980	0
614	20240321	093300	82027010	2980	2980	2980	2980	0
615	20240321	093200	82027010	2980	2980	2980	2980	0
616	20240321	093100	82027010	2980	2980	2980	2980	0
617	20240321	093000	82027010	2980	2990	2990	2980	12
618	20240321	092900	81991230	2980	2980	2980	2980	0
619	20240321	092800	81991230	2980	2980	2980	2980	300
620	20240321	092700	81097230	2980	2990	2990	2980	102
621	20240321	092600	80792770	2990	2990	2990	2990	580
622	20240321	092500	79058570	2980	2980	2980	2980	270
623	20240321	092400	78253970	2975	2975	2975	2975	0
624	20240321	092300	78253970	2975	2975	2975	2975	292
625	20240321	092200	77385270	2975	2975	2975	2975	0
626	20240321	092100	77385270	2975	2975	2975	2975	20
627	20240321	092000	77325770	2975	2975	2975	2975	0
628	20240321	091900	77325770	2975	2975	2975	2975	0
629	20240321	091800	77325770	2975	2975	2975	2975	300
630	20240321	091700	76433270	2980	2975	2980	2975	3
631	20240321	091600	76424335	2960	2960	2960	2960	2
632	20240321	091500	76418415	2960	2990	2990	2960	1681
633	20240321	091400	71402560	2995	2995	2995	2995	479
634	20240321	091300	69967955	3005	3005	3005	3005	0
635	20240321	091200	69967955	3005	3000	3005	3000	86
636	20240321	091100	69709950	3015	3015	3015	3015	211
637	20240321	091000	69073785	3015	3020	3025	3015	3879
638	20240321	090900	57346770	3025	3005	3025	3005	4346
639	20240321	090800	44251870	3000	2995	3000	2995	2357
640	20240321	090700	37184620	3000	2995	3000	2995	1257
641	20240321	090600	33413745	3000	2995	3000	2995	500
642	20240321	090500	31914245	3000	2975	3000	2975	3347
643	20240321	090400	21907910	2975	2970	2980	2970	1795
644	20240321	090300	16564790	2975	2980	2980	2975	335
645	20240321	090200	15568115	2980	2980	2990	2975	2614
646	20240321	090100	7770035	2980	2960	2980	2960	1618
647	20240321	090000	2962960	2960	2960	2960	2960	1001