KissMeData/068050/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194300	524764920	2920	2920	2920	2920	1888
3	20240322	194200	524764920	2920	2920	2920	2920	0
4	20240322	194100	524764920	2920	2920	2920	2920	0
5	20240322	194000	524764920	2920	2920	2920	2920	0
6	20240322	193900	524764920	2920	2920	2920	2920	0
7	20240322	193800	524764920	2920	2920	2920	2920	0
8	20240322	193700	524764920	2920	2920	2920	2920	0
9	20240322	193600	524764920	2920	2920	2920	2920	0
10	20240322	193500	524764920	2920	2920	2920	2920	0
11	20240322	193400	524764920	2920	2920	2920	2920	0
12	20240322	193300	524764920	2920	2920	2920	2920	0
13	20240322	193200	524764920	2920	2920	2920	2920	0
14	20240322	193100	524764920	2920	2920	2920	2920	0
15	20240322	193000	524764920	2920	2920	2920	2920	0
16	20240322	192900	524764920	2920	2920	2920	2920	0
17	20240322	192800	524764920	2920	2920	2920	2920	0
18	20240322	192700	524764920	2920	2920	2920	2920	0
19	20240322	192600	524764920	2920	2920	2920	2920	0
20	20240322	192500	524764920	2920	2920	2920	2920	0
21	20240322	192400	524764920	2920	2920	2920	2920	0
22	20240322	192300	524764920	2920	2920	2920	2920	0
23	20240322	192200	524764920	2920	2920	2920	2920	0
24	20240322	192100	524764920	2920	2920	2920	2920	0
25	20240322	192000	524764920	2920	2920	2920	2920	0
26	20240322	191900	524764920	2920	2920	2920	2920	0
27	20240322	191800	524764920	2920	2920	2920	2920	0
28	20240322	191700	524764920	2920	2920	2920	2920	0
29	20240322	191600	524764920	2920	2920	2920	2920	0
30	20240322	191500	524764920	2920	2920	2920	2920	0
31	20240322	191400	524764920	2920	2920	2920	2920	0
32	20240322	191300	524764920	2920	2920	2920	2920	1888
33	20240322	191200	524764920	2920	2920	2920	2920	0
34	20240322	191100	524764920	2920	2920	2920	2920	0
35	20240322	191000	524764920	2920	2920	2920	2920	0
36	20240322	190900	524764920	2920	2920	2920	2920	0
37	20240322	190800	524764920	2920	2920	2920	2920	0
38	20240322	190700	524764920	2920	2920	2920	2920	0
39	20240322	190600	524764920	2920	2920	2920	2920	0
40	20240322	190500	524764920	2920	2920	2920	2920	0
41	20240322	190400	524764920	2920	2920	2920	2920	0
42	20240322	190300	524764920	2920	2920	2920	2920	0
43	20240322	190200	524764920	2920	2920	2920	2920	0
44	20240322	190100	524764920	2920	2920	2920	2920	0
45	20240322	190000	524764920	2920	2920	2920	2920	0
46	20240322	185900	524764920	2920	2920	2920	2920	0
47	20240322	185800	524764920	2920	2920	2920	2920	0
48	20240322	185700	524764920	2920	2920	2920	2920	0
49	20240322	185600	524764920	2920	2920	2920	2920	0
50	20240322	185500	524764920	2920	2920	2920	2920	0
51	20240322	185400	524764920	2920	2920	2920	2920	0
52	20240322	185300	524764920	2920	2920	2920	2920	0
53	20240322	185200	524764920	2920	2920	2920	2920	0
54	20240322	185100	524764920	2920	2920	2920	2920	0
55	20240322	185000	524764920	2920	2920	2920	2920	0
56	20240322	184900	524764920	2920	2920	2920	2920	0
57	20240322	184800	524764920	2920	2920	2920	2920	0
58	20240322	184700	524764920	2920	2920	2920	2920	0
59	20240322	184600	524764920	2920	2920	2920	2920	0
60	20240322	184500	524764920	2920	2920	2920	2920	0
61	20240322	184400	524764920	2920	2920	2920	2920	0
62	20240322	184300	524764920	2920	2920	2920	2920	1888
63	20240322	184200	524764920	2920	2920	2920	2920	0
64	20240322	184100	524764920	2920	2920	2920	2920	0
65	20240322	184000	524764920	2920	2920	2920	2920	0
66	20240322	183900	524764920	2920	2920	2920	2920	0
67	20240322	183800	524764920	2920	2920	2920	2920	0
68	20240322	183700	524764920	2920	2920	2920	2920	0
69	20240322	183600	524764920	2920	2920	2920	2920	0
70	20240322	183500	524764920	2920	2920	2920	2920	0
71	20240322	183400	524764920	2920	2920	2920	2920	0
72	20240322	183300	524764920	2920	2920	2920	2920	0
73	20240322	183200	524764920	2920	2920	2920	2920	0
74	20240322	183100	524764920	2920	2920	2920	2920	0
75	20240322	183000	524764920	2920	2920	2920	2920	0
76	20240322	182900	524764920	2920	2920	2920	2920	0
77	20240322	182800	524764920	2920	2920	2920	2920	0
78	20240322	182700	524764920	2920	2920	2920	2920	0
79	20240322	182600	524764920	2920	2920	2920	2920	0
80	20240322	182500	524764920	2920	2920	2920	2920	0
81	20240322	182400	524764920	2920	2920	2920	2920	0
82	20240322	182300	524764920	2920	2920	2920	2920	0
83	20240322	182200	524764920	2920	2920	2920	2920	0
84	20240322	182100	524764920	2920	2920	2920	2920	0
85	20240322	182000	524764920	2920	2920	2920	2920	0
86	20240322	181900	524764920	2920	2920	2920	2920	0
87	20240322	181800	524764920	2920	2920	2920	2920	0
88	20240322	181700	524764920	2920	2920	2920	2920	0
89	20240322	181600	524764920	2920	2920	2920	2920	0
90	20240322	181500	524764920	2920	2920	2920	2920	0
91	20240322	181400	524764920	2920	2920	2920	2920	0
92	20240322	181300	524764920	2920	2920	2920	2920	1888
93	20240322	181200	524764920	2920	2920	2920	2920	0
94	20240322	181100	524764920	2920	2920	2920	2920	0
95	20240322	181000	524764920	2920	2920	2920	2920	0
96	20240322	180900	524764920	2920	2920	2920	2920	0
97	20240322	180800	524764920	2920	2920	2920	2920	0
98	20240322	180700	524764920	2920	2920	2920	2920	0
99	20240322	180600	524764920	2920	2920	2920	2920	0
100	20240322	180500	524764920	2920	2920	2920	2920	0
101	20240322	180400	524764920	2920	2920	2920	2920	0
102	20240322	180300	524764920	2920	2920	2920	2920	0
103	20240322	180200	524764920	2920	2920	2920	2920	0
104	20240322	180100	524764920	2920	2920	2920	2920	0
105	20240322	180000	524764920	2920	2920	2920	2920	0
106	20240322	175900	524764920	2920	2920	2920	2920	0
107	20240322	175800	524764920	2920	2920	2920	2920	0
108	20240322	175700	524764920	2920	2920	2920	2920	0
109	20240322	175600	524764920	2920	2920	2920	2920	0
110	20240322	175500	524764920	2920	2920	2920	2920	0
111	20240322	175400	524764920	2920	2920	2920	2920	0
112	20240322	175300	524764920	2920	2920	2920	2920	0
113	20240322	175200	524764920	2920	2920	2920	2920	0
114	20240322	175100	524764920	2920	2920	2920	2920	0
115	20240322	175000	524764920	2920	2920	2920	2920	0
116	20240322	174900	524764920	2920	2920	2920	2920	0
117	20240322	174800	524764920	2920	2920	2920	2920	0
118	20240322	174700	524764920	2920	2920	2920	2920	0
119	20240322	174600	524764920	2920	2920	2920	2920	0
120	20240322	174500	524764920	2920	2920	2920	2920	0
121	20240322	174400	524764920	2920	2920	2920	2920	0
122	20240322	174300	524764920	2920	2920	2920	2920	1888
123	20240322	174200	524764920	2920	2920	2920	2920	0
124	20240322	174100	524764920	2920	2920	2920	2920	0
125	20240322	174000	524764920	2920	2920	2920	2920	0
126	20240322	173900	524764920	2920	2920	2920	2920	0
127	20240322	173800	524764920	2920	2920	2920	2920	0
128	20240322	173700	524764920	2920	2920	2920	2920	0
129	20240322	173600	524764920	2920	2920	2920	2920	0
130	20240322	173500	524764920	2920	2920	2920	2920	0
131	20240322	173400	524764920	2920	2920	2920	2920	0
132	20240322	173300	524764920	2920	2920	2920	2920	0
133	20240322	173200	524764920	2920	2920	2920	2920	0
134	20240322	173100	524764920	2920	2920	2920	2920	0
135	20240322	173000	524764920	2920	2920	2920	2920	0
136	20240322	172900	524764920	2920	2920	2920	2920	0
137	20240322	172800	524764920	2920	2920	2920	2920	0
138	20240322	172700	524764920	2920	2920	2920	2920	0
139	20240322	172600	524764920	2920	2920	2920	2920	0
140	20240322	172500	524764920	2920	2920	2920	2920	0
141	20240322	172400	524764920	2920	2920	2920	2920	0
142	20240322	172300	524764920	2920	2920	2920	2920	0
143	20240322	172200	524764920	2920	2920	2920	2920	0
144	20240322	172100	524764920	2920	2920	2920	2920	0
145	20240322	172000	524764920	2920	2920	2920	2920	0
146	20240322	171900	524764920	2920	2920	2920	2920	0
147	20240322	171800	524764920	2920	2920	2920	2920	0
148	20240322	171700	524764920	2920	2920	2920	2920	0
149	20240322	171600	524764920	2920	2920	2920	2920	0
150	20240322	171500	524764920	2920	2920	2920	2920	0
151	20240322	171400	524764920	2920	2920	2920	2920	0
152	20240322	171300	524764920	2920	2920	2920	2920	1888
153	20240322	171200	524764920	2920	2920	2920	2920	0
154	20240322	171100	524764920	2920	2920	2920	2920	0
155	20240322	171000	524764920	2920	2920	2920	2920	0
156	20240322	170900	524764920	2920	2920	2920	2920	0
157	20240322	170800	524764920	2920	2920	2920	2920	0
158	20240322	170700	524764920	2920	2920	2920	2920	0
159	20240322	170600	524764920	2920	2920	2920	2920	0
160	20240322	170500	524764920	2920	2920	2920	2920	0
161	20240322	170400	524764920	2920	2920	2920	2920	0
162	20240322	170300	524764920	2920	2920	2920	2920	0
163	20240322	170200	524764920	2920	2920	2920	2920	0
164	20240322	170100	524764920	2920	2920	2920	2920	0
165	20240322	170000	524764920	2920	2920	2920	2920	0
166	20240322	165900	524764920	2920	2920	2920	2920	0
167	20240322	165800	524764920	2920	2920	2920	2920	0
168	20240322	165700	524764920	2920	2920	2920	2920	0
169	20240322	165600	524764920	2920	2920	2920	2920	0
170	20240322	165500	524764920	2920	2920	2920	2920	0
171	20240322	165400	524764920	2920	2920	2920	2920	0
172	20240322	165300	524764920	2920	2920	2920	2920	0
173	20240322	165200	524764920	2920	2920	2920	2920	0
174	20240322	165100	524764920	2920	2920	2920	2920	0
175	20240322	165000	524764920	2920	2920	2920	2920	0
176	20240322	164900	524764920	2920	2920	2920	2920	0
177	20240322	164800	524764920	2920	2920	2920	2920	0
178	20240322	164700	524764920	2920	2920	2920	2920	0
179	20240322	164600	524764920	2920	2920	2920	2920	0
180	20240322	164500	524764920	2920	2920	2920	2920	0
181	20240322	164400	524764920	2920	2920	2920	2920	0
182	20240322	164300	524764920	2920	2920	2920	2920	1888
183	20240322	164200	524764920	2920	2920	2920	2920	0
184	20240322	164100	524764920	2920	2920	2920	2920	0
185	20240322	164000	524764920	2920	2920	2920	2920	0
186	20240322	163900	524764920	2920	2920	2920	2920	0
187	20240322	163800	524764920	2920	2920	2920	2920	0
188	20240322	163700	524764920	2920	2920	2920	2920	0
189	20240322	163600	524764920	2920	2920	2920	2920	0
190	20240322	163500	524764920	2920	2920	2920	2920	0
191	20240322	163400	524764920	2920	2920	2920	2920	0
192	20240322	163300	524764920	2920	2920	2920	2920	0
193	20240322	163200	524764920	2920	2920	2920	2920	0
194	20240322	163100	524764920	2920	2920	2920	2920	0
195	20240322	163000	524764920	2920	2920	2920	2920	0
196	20240322	162900	524764920	2920	2920	2920	2920	0
197	20240322	162800	524764920	2920	2920	2920	2920	0
198	20240322	162700	524764920	2920	2920	2920	2920	0
199	20240322	162600	524764920	2920	2920	2920	2920	0
200	20240322	162500	524764920	2920	2920	2920	2920	0
201	20240322	162400	524764920	2920	2920	2920	2920	0
202	20240322	162300	524764920	2920	2920	2920	2920	0
203	20240322	162200	524764920	2920	2920	2920	2920	0
204	20240322	162100	524764920	2920	2920	2920	2920	0
205	20240322	162000	524764920	2920	2920	2920	2920	0
206	20240322	161900	524764920	2920	2920	2920	2920	0
207	20240322	161800	524764920	2920	2920	2920	2920	0
208	20240322	161700	524764920	2920	2920	2920	2920	0
209	20240322	161600	524764920	2920	2920	2920	2920	0
210	20240322	161500	524764920	2920	2920	2920	2920	0
211	20240322	161400	524764920	2920	2920	2920	2920	0
212	20240322	161300	524764920	2920	2920	2920	2920	1888
213	20240322	161200	524764920	2920	2920	2920	2920	0
214	20240322	161100	524764920	2920	2920	2920	2920	0
215	20240322	161000	524764920	2920	2920	2920	2920	0
216	20240322	160900	524764920	2920	2920	2920	2920	0
217	20240322	160800	524764920	2920	2920	2920	2920	0
218	20240322	160700	524764920	2920	2920	2920	2920	0
219	20240322	160600	524764920	2920	2920	2920	2920	0
220	20240322	160500	524764920	2920	2920	2920	2920	0
221	20240322	160400	524764920	2920	2920	2920	2920	0
222	20240322	160300	524764920	2920	2920	2920	2920	0
223	20240322	160200	524764920	2920	2920	2920	2920	0
224	20240322	160100	524764920	2920	2920	2920	2920	0
225	20240322	160000	524764920	2920	2920	2920	2920	0
226	20240322	155900	524764920	2920	2920	2920	2920	0
227	20240322	155800	524764920	2920	2920	2920	2920	0
228	20240322	155700	524764920	2920	2920	2920	2920	0
229	20240322	155600	524764920	2920	2920	2920	2920	0
230	20240322	155500	524764920	2920	2920	2920	2920	0
231	20240322	155400	524764920	2920	2920	2920	2920	0
232	20240322	155300	524764920	2920	2920	2920	2920	0
233	20240322	155200	524764920	2920	2920	2920	2920	0
234	20240322	155100	524764920	2920	2920	2920	2920	0
235	20240322	155000	524764920	2920	2920	2920	2920	0
236	20240322	154900	524764920	2920	2920	2920	2920	0
237	20240322	154800	524764920	2920	2920	2920	2920	0
238	20240322	154700	524764920	2920	2920	2920	2920	0
239	20240322	154600	524764920	2920	2920	2920	2920	0
240	20240322	154500	524764920	2920	2920	2920	2920	0
241	20240322	154400	524764920	2920	2920	2920	2920	0
242	20240322	154300	524764920	2920	2920	2920	2920	1888
243	20240322	154200	524764920	2920	2920	2920	2920	0
244	20240322	154100	524764920	2920	2920	2920	2920	0
245	20240322	154000	524764920	2920	2920	2920	2920	0
246	20240322	153900	524764920	2920	2920	2920	2920	0
247	20240322	153800	524764920	2920	2920	2920	2920	0
248	20240322	153700	524764920	2920	2920	2920	2920	0
249	20240322	153600	524764920	2920	2920	2920	2920	0
250	20240322	153500	524764920	2920	2920	2920	2920	0
251	20240322	153400	524764920	2920	2920	2920	2920	0
252	20240322	153300	524764920	2920	2920	2920	2920	0
253	20240322	153200	524764920	2920	2920	2920	2920	0
254	20240322	153100	524764920	2920	2920	2920	2920	0
255	20240322	153000	524764920	2920	2920	2920	2920	1888
256	20240322	152900	519251960	2925	2925	2925	2925	0
257	20240322	152800	519251960	2925	2925	2925	2925	0
258	20240322	152700	519251960	2925	2925	2925	2925	0
259	20240322	152600	519251960	2925	2925	2925	2925	0
260	20240322	152500	519251960	2925	2925	2925	2925	0
261	20240322	152400	519251960	2925	2925	2925	2925	0
262	20240322	152300	519251960	2925	2925	2925	2925	0
263	20240322	152200	519251960	2925	2925	2925	2925	0
264	20240322	152100	519251960	2925	2925	2925	2925	0
265	20240322	152000	519251960	2925	2925	2925	2925	0
266	20240322	151900	519251960	2925	2935	2935	2925	1556
267	20240322	151800	514699950	2935	2935	2935	2935	82
268	20240322	151700	514459280	2935	2935	2935	2930	133
269	20240322	151600	514069425	2935	2935	2935	2935	105
270	20240322	151500	513761250	2935	2935	2935	2935	88
271	20240322	151400	513502970	2935	2935	2935	2935	3
272	20240322	151300	513494165	2935	2935	2935	2935	94
273	20240322	151200	513218275	2930	2930	2930	2930	379
274	20240322	151100	512107805	2930	2930	2930	2930	91
275	20240322	151000	511841175	2930	2930	2930	2930	0
276	20240322	150900	511841175	2930	2930	2930	2930	100
277	20240322	150800	511548175	2935	2935	2935	2935	10
278	20240322	150700	511518825	2935	2935	2935	2935	2
279	20240322	150600	511512955	2925	2920	2925	2920	272
280	20240322	150500	510718430	2925	2925	2925	2925	1
281	20240322	150400	510715505	2920	2920	2920	2920	0
282	20240322	150300	510715505	2920	2920	2920	2920	158
283	20240322	150200	510254145	2920	2920	2920	2920	11
284	20240322	150100	510222025	2930	2925	2930	2925	70
285	20240322	150000	510016930	2930	2930	2930	2930	2173
286	20240322	145900	503650040	2930	2925	2930	2925	327
287	20240322	145800	502692430	2930	2915	2930	2915	351
288	20240322	145700	501668050	2930	2930	2930	2930	0
289	20240322	145600	501668050	2930	2930	2930	2930	131
290	20240322	145500	501284220	2925	2925	2925	2925	207
291	20240322	145400	500678745	2925	2925	2925	2925	0
292	20240322	145300	500678745	2925	2925	2925	2925	0
293	20240322	145200	500678745	2925	2925	2925	2925	0
294	20240322	145100	500678745	2925	2925	2925	2925	16
295	20240322	145000	500631945	2925	2925	2925	2925	0
296	20240322	144900	500631945	2925	2925	2925	2925	801
297	20240322	144800	498289020	2930	2925	2930	2925	1782
298	20240322	144700	493070285	2925	2925	2925	2925	0
299	20240322	144600	493070285	2925	2925	2925	2925	1
300	20240322	144500	493067360	2910	2920	2920	2910	858
301	20240322	144400	490567610	2920	2920	2920	2920	2
302	20240322	144300	490561770	2920	2925	2925	2920	1030
303	20240322	144200	487554020	2925	2925	2925	2925	0
304	20240322	144100	487554020	2925	2925	2925	2925	0
305	20240322	144000	487554020	2925	2925	2925	2925	83
306	20240322	143900	487311245	2925	2925	2925	2925	0
307	20240322	143800	487311245	2925	2925	2925	2925	92
308	20240322	143700	487042145	2925	2925	2925	2925	0
309	20240322	143600	487042145	2925	2925	2925	2925	0
310	20240322	143500	487042145	2925	2925	2925	2925	0
311	20240322	143400	487042145	2925	2925	2925	2925	0
312	20240322	143300	487042145	2925	2925	2925	2925	0
313	20240322	143200	487042145	2925	2925	2925	2925	0
314	20240322	143100	487042145	2925	2925	2925	2925	0
315	20240322	143000	487042145	2925	2925	2925	2925	5
316	20240322	142900	487027520	2925	2925	2925	2925	1
317	20240322	142800	487024595	2915	2915	2915	2915	2001
318	20240322	142700	481191680	2925	2925	2925	2925	0
319	20240322	142600	481191680	2925	2925	2925	2925	145
320	20240322	142500	480767555	2925	2925	2925	2925	91
321	20240322	142400	480501380	2925	2925	2925	2925	10
322	20240322	142300	480472130	2925	2925	2925	2925	0
323	20240322	142200	480472130	2925	2920	2925	2920	2200
324	20240322	142100	474038130	2920	2920	2920	2920	100
325	20240322	142000	473746130	2920	2920	2920	2920	100
326	20240322	141900	473454130	2920	2920	2920	2920	200
327	20240322	141800	472870130	2925	2920	2925	2920	101
328	20240322	141700	472575205	2920	2920	2920	2920	1014
329	20240322	141600	469614325	2920	2920	2920	2920	0
330	20240322	141500	469614325	2920	2915	2920	2915	250
331	20240322	141400	468885325	2920	2920	2920	2920	88
332	20240322	141300	468628365	2920	2920	2920	2920	0
333	20240322	141200	468628365	2920	2920	2920	2920	0
334	20240322	141100	468628365	2920	2920	2920	2920	89
335	20240322	141000	468368485	2920	2920	2920	2920	500
336	20240322	140900	466908485	2920	2920	2920	2920	80
337	20240322	140800	466674885	2915	2915	2915	2915	0
338	20240322	140700	466674885	2915	2915	2915	2915	0
339	20240322	140600	466674885	2915	2920	2920	2915	775
340	20240322	140500	464415335	2920	2920	2920	2920	500
341	20240322	140400	462955335	2920	2920	2920	2920	0
342	20240322	140300	462955335	2920	2920	2920	2920	91
343	20240322	140200	462689615	2920	2920	2920	2920	0
344	20240322	140100	462689615	2920	2920	2920	2920	0
345	20240322	140000	462689615	2920	2920	2920	2920	80
346	20240322	135900	462456015	2920	2920	2920	2920	82
347	20240322	135800	462216575	2920	2920	2920	2920	17
348	20240322	135700	462166935	2920	2920	2920	2920	93
349	20240322	135600	461895375	2910	2910	2910	2910	100
350	20240322	135500	461604375	2920	2920	2920	2920	0
351	20240322	135400	461604375	2920	2920	2920	2920	80
352	20240322	135300	461370775	2920	2920	2920	2920	0
353	20240322	135200	461370775	2920	2920	2920	2920	0
354	20240322	135100	461370775	2920	2920	2920	2920	79
355	20240322	135000	461140095	2915	2915	2915	2915	0
356	20240322	134900	461140095	2915	2915	2915	2915	0
357	20240322	134800	461140095	2915	2920	2920	2915	201
358	20240322	134700	460554175	2920	2920	2920	2920	0
359	20240322	134600	460554175	2920	2920	2920	2920	58
360	20240322	134500	460384815	2920	2920	2920	2920	90
361	20240322	134400	460122015	2915	2915	2915	2915	0
362	20240322	134300	460122015	2915	2915	2915	2915	0
363	20240322	134200	460122015	2915	2915	2915	2915	318
364	20240322	134100	459195045	2915	2915	2915	2915	0
365	20240322	134000	459195045	2915	2915	2915	2910	180
366	20240322	133900	458670350	2915	2915	2915	2915	1
367	20240322	133800	458667435	2915	2915	2915	2915	0
368	20240322	133700	458667435	2915	2915	2915	2915	0
369	20240322	133600	458667435	2915	2915	2915	2915	121
370	20240322	133500	458314720	2900	2900	2900	2900	0
371	20240322	133400	458314720	2900	2900	2900	2900	0
372	20240322	133300	458314720	2900	2900	2900	2900	0
373	20240322	133200	458314720	2900	2900	2900	2900	0
374	20240322	133100	458314720	2900	2900	2900	2900	0
375	20240322	133000	458314720	2900	2920	2920	2900	700
376	20240322	132900	456280720	2905	2905	2905	2905	1500
377	20240322	132800	451923220	2920	2920	2920	2920	1
378	20240322	132700	451920300	2920	2920	2920	2920	1
379	20240322	132600	451917380	2920	2920	2920	2920	84
380	20240322	132500	451672100	2915	2915	2915	2915	0
381	20240322	132400	451672100	2915	2915	2915	2915	10
382	20240322	132300	451642950	2920	2920	2920	2920	129
383	20240322	132200	451266270	2920	2920	2920	2920	79
384	20240322	132100	451035590	2920	2920	2920	2920	301
385	20240322	132000	450156670	2915	2915	2915	2915	0
386	20240322	131900	450156670	2915	2915	2915	2915	1330
387	20240322	131800	446279720	2915	2915	2915	2915	0
388	20240322	131700	446279720	2915	2915	2915	2915	0
389	20240322	131600	446279720	2915	2915	2915	2915	85
390	20240322	131500	446031945	2910	2900	2910	2900	2052
391	20240322	131400	440060635	2905	2905	2905	2905	4093
392	20240322	131300	428170470	2890	2900	2905	2890	1092
393	20240322	131200	424999010	2900	2900	2900	2900	0
394	20240322	131100	424999010	2900	2900	2900	2900	500
395	20240322	131000	423549010	2905	2900	2905	2900	1260
396	20240322	130900	419888745	2900	2900	2900	2900	81
397	20240322	130800	419653845	2900	2900	2900	2900	2
398	20240322	130700	419648045	2900	2900	2900	2900	3
399	20240322	130600	419639345	2900	2900	2900	2900	0
400	20240322	130500	419639345	2900	2900	2900	2900	0
401	20240322	130400	419639345	2900	2900	2900	2900	1
402	20240322	130300	419636445	2900	2905	2905	2900	834
403	20240322	130200	417214675	2900	2885	2905	2885	1718
404	20240322	130100	412227915	2900	2900	2900	2900	3
405	20240322	130000	412219215	2900	2895	2900	2895	1899
406	20240322	125900	406715465	2900	2900	2900	2900	0
407	20240322	125800	406715465	2900	2900	2900	2860	21274
408	20240322	125700	345606635	2920	2920	2920	2920	0
409	20240322	125600	345606635	2920	2920	2920	2920	40
410	20240322	125500	345489835	2920	2920	2920	2920	0
411	20240322	125400	345489835	2920	2920	2920	2900	3011
412	20240322	125300	336745345	2920	2920	2920	2920	0
413	20240322	125200	336745345	2920	2920	2920	2920	0
414	20240322	125100	336745345	2920	2920	2920	2920	80
415	20240322	125000	336511745	2920	2920	2920	2920	0
416	20240322	124900	336511745	2920	2920	2920	2920	1
417	20240322	124800	336508825	2920	2920	2920	2920	87
418	20240322	124700	336254785	2920	2920	2920	2920	2
419	20240322	124600	336248945	2915	2915	2915	2915	0
420	20240322	124500	336248945	2915	2915	2915	2915	0
421	20240322	124400	336248945	2915	2915	2915	2915	0
422	20240322	124300	336248945	2915	2915	2915	2915	0
423	20240322	124200	336248945	2915	2915	2915	2915	0
424	20240322	124100	336248945	2915	2915	2915	2915	0
425	20240322	124000	336248945	2915	2915	2915	2915	419
426	20240322	123900	335027560	2920	2920	2920	2920	0
427	20240322	123800	335027560	2920	2920	2920	2920	82
428	20240322	123700	334788120	2920	2920	2920	2920	0
429	20240322	123600	334788120	2920	2920	2920	2920	3
430	20240322	123500	334779360	2925	2925	2925	2925	91
431	20240322	123400	334513185	2920	2920	2920	2920	0
432	20240322	123300	334513185	2920	2920	2920	2920	0
433	20240322	123200	334513185	2920	2920	2920	2920	0
434	20240322	123100	334513185	2920	2920	2920	2920	0
435	20240322	123000	334513185	2920	2920	2920	2920	10
436	20240322	122900	334483985	2925	2925	2925	2925	0
437	20240322	122800	334483985	2925	2925	2925	2925	0
438	20240322	122700	334483985	2925	2920	2925	2920	1025
439	20240322	122600	331488360	2925	2925	2925	2920	1700
440	20240322	122500	326517910	2925	2925	2925	2925	751
441	20240322	122400	324321235	2925	2925	2925	2925	87
442	20240322	122300	324066760	2925	2925	2925	2925	79
443	20240322	122200	323835685	2925	2925	2925	2925	0
444	20240322	122100	323835685	2925	2925	2925	2925	706
445	20240322	122000	321770635	2925	2925	2925	2925	87
446	20240322	121900	321516160	2925	2925	2925	2925	0
447	20240322	121800	321516160	2925	2925	2925	2925	414
448	20240322	121700	320305210	2925	2920	2925	2920	189
449	20240322	121600	319752920	2920	2915	2920	2915	959
450	20240322	121500	316953015	2915	2915	2915	2915	10
451	20240322	121400	316923865	2920	2920	2920	2920	81
452	20240322	121300	316687345	2915	2915	2915	2915	0
453	20240322	121200	316687345	2915	2915	2915	2915	0
454	20240322	121100	316687345	2915	2915	2915	2915	1149
455	20240322	121000	313338010	2915	2915	2915	2915	0
456	20240322	120900	313338010	2915	2915	2915	2915	0
457	20240322	120800	313338010	2915	2910	2915	2910	591
458	20240322	120700	311617745	2915	2915	2915	2915	10
459	20240322	120600	311588595	2915	2910	2915	2910	1231
460	20240322	120500	308000480	2910	2910	2910	2910	200
461	20240322	120400	307418480	2910	2910	2910	2910	5
462	20240322	120300	307403930	2910	2910	2910	2910	70
463	20240322	120200	307200230	2910	2910	2910	2910	0
464	20240322	120100	307200230	2910	2910	2910	2910	0
465	20240322	120000	307200230	2910	2910	2910	2910	335
466	20240322	115900	306225380	2915	2915	2915	2915	89
467	20240322	115800	305965945	2915	2915	2915	2915	50
468	20240322	115700	305820195	2915	2915	2915	2915	0
469	20240322	115600	305820195	2915	2915	2915	2915	0
470	20240322	115500	305820195	2915	2915	2915	2915	0
471	20240322	115400	305820195	2915	2915	2915	2915	1
472	20240322	115300	305817280	2910	2915	2915	2910	246
473	20240322	115200	305101030	2915	2915	2915	2915	10
474	20240322	115100	305071880	2915	2915	2915	2915	1
475	20240322	115000	305068965	2915	2915	2915	2915	0
476	20240322	114900	305068965	2915	2915	2915	2915	92
477	20240322	114800	304800785	2915	2915	2915	2915	0
478	20240322	114700	304800785	2915	2915	2915	2915	0
479	20240322	114600	304800785	2915	2910	2915	2910	245
480	20240322	114500	304087360	2910	2910	2910	2910	0
481	20240322	114400	304087360	2910	2910	2910	2910	300
482	20240322	114300	303214360	2915	2915	2915	2915	87
483	20240322	114200	302960755	2915	2915	2915	2915	88
484	20240322	114100	302704235	2915	2915	2915	2915	0
485	20240322	114000	302704235	2915	2915	2915	2915	9
486	20240322	113900	302678000	2910	2910	2910	2910	467
487	20240322	113800	301319030	2905	2905	2905	2905	5
488	20240322	113700	301304505	2905	2910	2910	2905	7
489	20240322	113600	301284160	2900	2900	2910	2900	137
490	20240322	113500	300885990	2905	2905	2905	2905	5
491	20240322	113400	300871465	2910	2910	2910	2910	85
492	20240322	113300	300624115	2910	2910	2910	2910	0
493	20240322	113200	300624115	2910	2910	2910	2910	5
494	20240322	113100	300609565	2910	2910	2915	2910	156
495	20240322	113000	300155350	2910	2910	2910	2910	0
496	20240322	112900	300155350	2910	2910	2910	2910	0
497	20240322	112800	300155350	2910	2910	2910	2910	500
498	20240322	112700	298700350	2900	2900	2900	2900	0
499	20240322	112600	298700350	2900	2900	2900	2900	0
500	20240322	112500	298700350	2900	2900	2900	2900	0
501	20240322	112400	298700350	2900	2900	2900	2900	0
502	20240322	112300	298700350	2900	2905	2905	2900	4000
503	20240322	112200	287098050	2920	2920	2920	2920	4138
504	20240322	112100	275015090	2920	2910	2920	2910	3250
505	20240322	112000	265531485	2910	2905	2910	2905	4012
506	20240322	111900	253861210	2900	2905	2905	2900	98
507	20240322	111800	253576570	2905	2905	2905	2905	18
508	20240322	111700	253524280	2905	2905	2905	2905	0
509	20240322	111600	253524280	2905	2900	2905	2900	362
510	20240322	111500	252474055	2900	2900	2900	2900	10
511	20240322	111400	252445055	2905	2905	2905	2905	0
512	20240322	111300	252445055	2905	2895	2905	2895	107
513	20240322	111200	252134370	2900	2900	2900	2900	10
514	20240322	111100	252105370	2905	2895	2905	2895	2495
515	20240322	111000	244863510	2895	2895	2895	2895	359
516	20240322	110900	243824205	2895	2895	2895	2895	150
517	20240322	110800	243389955	2900	2900	2900	2900	87
518	20240322	110700	243137655	2900	2900	2900	2900	1010
519	20240322	110600	240208655	2900	2885	2900	2885	5415
520	20240322	110500	224523365	2885	2885	2885	2885	799
521	20240322	110400	222218250	2885	2885	2885	2885	0
522	20240322	110300	222218250	2885	2885	2885	2885	112
523	20240322	110200	221895130	2885	2885	2885	2885	0
524	20240322	110100	221895130	2885	2885	2885	2885	0
525	20240322	110000	221895130	2885	2885	2885	2885	80
526	20240322	105900	221664330	2875	2875	2875	2875	0
527	20240322	105800	221664330	2875	2880	2885	2875	98
528	20240322	105700	221381690	2885	2885	2885	2885	4
529	20240322	105600	221370150	2875	2875	2875	2875	0
530	20240322	105500	221370150	2875	2875	2875	2875	0
531	20240322	105400	221370150	2875	2880	2885	2875	2700
532	20240322	105300	213586150	2880	2880	2880	2880	1499
533	20240322	105200	209269030	2880	2880	2880	2880	1
534	20240322	105100	209266150	2880	2880	2880	2880	555
535	20240322	105000	207667750	2880	2880	2880	2880	2
536	20240322	104900	207661990	2885	2885	2885	2885	0
537	20240322	104800	207661990	2885	2885	2885	2885	0
538	20240322	104700	207661990	2885	2885	2885	2885	0
539	20240322	104600	207661990	2885	2885	2885	2885	0
540	20240322	104500	207661990	2885	2885	2885	2885	20
541	20240322	104400	207604290	2885	2885	2885	2885	0
542	20240322	104300	207604290	2885	2885	2885	2885	0
543	20240322	104200	207604290	2885	2885	2885	2885	0
544	20240322	104100	207604290	2885	2885	2885	2885	0
545	20240322	104000	207604290	2885	2870	2885	2865	3749
546	20240322	103900	196851200	2885	2885	2885	2885	0
547	20240322	103800	196851200	2885	2885	2885	2885	100
548	20240322	103700	196562700	2885	2885	2885	2885	24
549	20240322	103600	196493460	2870	2885	2885	2870	517
550	20240322	103500	195007355	2870	2885	2885	2870	659
551	20240322	103400	193115200	2880	2885	2885	2880	122
552	20240322	103300	192763770	2885	2885	2885	2885	0
553	20240322	103200	192763770	2885	2875	2885	2875	432
554	20240322	103100	191521760	2880	2880	2880	2880	590
555	20240322	103000	189822560	2880	2885	2885	2880	1140
556	20240322	102900	186534360	2885	2885	2885	2885	1000
557	20240322	102800	183649360	2885	2885	2885	2885	1144
558	20240322	102700	180348920	2880	2890	2900	2860	25554
559	20240322	102600	106998775	2890	2890	2890	2890	22
560	20240322	102500	106935195	2895	2895	2895	2895	0
561	20240322	102400	106935195	2895	2895	2895	2895	0
562	20240322	102300	106935195	2895	2895	2895	2890	4
563	20240322	102200	106923620	2895	2895	2895	2895	0
564	20240322	102100	106923620	2895	2895	2895	2895	0
565	20240322	102000	106923620	2895	2895	2895	2895	0
566	20240322	101900	106923620	2895	2895	2895	2895	0
567	20240322	101800	106923620	2895	2895	2895	2895	547
568	20240322	101700	105340055	2895	2895	2895	2895	0
569	20240322	101600	105340055	2895	2895	2895	2895	0
570	20240322	101500	105340055	2895	2895	2895	2895	0
571	20240322	101400	105340055	2895	2895	2895	2895	1
572	20240322	101300	105337160	2890	2890	2890	2890	0
573	20240322	101200	105337160	2890	2890	2890	2890	0
574	20240322	101100	105337160	2890	2890	2890	2890	166
575	20240322	101000	104857420	2890	2890	2890	2890	6
576	20240322	100900	104840080	2890	2890	2890	2890	28
577	20240322	100800	104759160	2890	2890	2890	2890	0
578	20240322	100700	104759160	2890	2890	2890	2890	36
579	20240322	100600	104655120	2890	2890	2890	2890	0
580	20240322	100500	104655120	2890	2890	2890	2890	256
581	20240322	100400	103915280	2885	2885	2885	2885	164
582	20240322	100300	103442140	2885	2885	2885	2885	23
583	20240322	100200	103375785	2885	2885	2885	2885	0
584	20240322	100100	103375785	2885	2885	2885	2885	349
585	20240322	100000	102368920	2890	2890	2890	2890	0
586	20240322	095900	102368920	2890	2890	2890	2890	3
587	20240322	095800	102360250	2890	2890	2890	2890	0
588	20240322	095700	102360250	2890	2890	2890	2890	0
589	20240322	095600	102360250	2890	2890	2890	2890	311
590	20240322	095500	101461460	2895	2895	2895	2895	1
591	20240322	095400	101458565	2895	2895	2895	2895	1
592	20240322	095300	101455670	2895	2895	2895	2895	10
593	20240322	095200	101426720	2895	2895	2895	2895	201
594	20240322	095100	100844825	2900	2895	2900	2895	4308
595	20240322	095000	88351875	2900	2900	2900	2900	0
596	20240322	094900	88351875	2900	2880	2900	2875	222
597	20240322	094800	87713595	2870	2900	2900	2870	18002
598	20240322	094700	36002590	2890	2890	2890	2890	0
599	20240322	094600	36002590	2890	2890	2890	2890	500
600	20240322	094500	34557590	2890	2895	2895	2890	2150
601	20240322	094400	28342775	2895	2895	2895	2895	0
602	20240322	094300	28342775	2895	2895	2895	2895	1
603	20240322	094200	28339880	2900	2900	2900	2900	0
604	20240322	094100	28339880	2900	2900	2900	2900	0
605	20240322	094000	28339880	2900	2900	2900	2900	10
606	20240322	093900	28310880	2900	2900	2900	2900	6
607	20240322	093800	28293480	2890	2890	2895	2890	24
608	20240322	093700	28224115	2900	2900	2900	2900	0
609	20240322	093600	28224115	2900	2895	2900	2895	303
610	20240322	093500	27346925	2895	2895	2895	2895	38
611	20240322	093400	27236915	2900	2900	2900	2900	0
612	20240322	093300	27236915	2900	2900	2900	2900	25
613	20240322	093200	27164415	2900	2900	2900	2900	117
614	20240322	093100	26825115	2900	2900	2900	2900	1
615	20240322	093000	26822215	2895	2895	2895	2895	0
616	20240322	092900	26822215	2895	2895	2895	2895	0
617	20240322	092800	26822215	2895	2900	2900	2895	520
618	20240322	092700	25316715	2900	2900	2900	2900	2
619	20240322	092600	25310915	2895	2895	2895	2895	0
620	20240322	092500	25310915	2895	2895	2895	2895	55
621	20240322	092400	25151690	2900	2900	2900	2900	0
622	20240322	092300	25151690	2900	2900	2900	2900	1
623	20240322	092200	25148790	2890	2895	2895	2890	200
624	20240322	092100	24570760	2900	2895	2900	2895	501
625	20240322	092000	23120360	2905	2890	2905	2885	1540
626	20240322	091900	18672305	2895	2895	2895	2895	0
627	20240322	091800	18672305	2895	2900	2900	2895	1910
628	20240322	091700	13140905	2905	2905	2905	2905	0
629	20240322	091600	13140905	2905	2905	2905	2905	0
630	20240322	091500	13140905	2905	2895	2905	2895	501
631	20240322	091400	11690500	2905	2905	2905	2905	391
632	20240322	091300	10554645	2905	2905	2905	2905	0
633	20240322	091200	10554645	2905	2905	2905	2905	1
634	20240322	091100	10551740	2905	2905	2905	2905	11
635	20240322	091000	10519785	2895	2895	2895	2895	49
636	20240322	090900	10377930	2890	2905	2905	2890	1641
637	20240322	090800	5629390	2905	2905	2905	2905	119
638	20240322	090700	5283695	2900	2900	2900	2900	0
639	20240322	090600	5283695	2900	2900	2900	2900	9
640	20240322	090500	5257595	2900	2900	2900	2900	0
641	20240322	090400	5257595	2900	2900	2900	2900	0
642	20240322	090300	5257595	2900	2900	2900	2900	137
643	20240322	090200	4860295	2895	2895	2895	2895	0
644	20240322	090100	4860295	2895	2895	2895	2895	0
645	20240322	090000	4860295	2895	2900	2900	2895	1676