KissMeData/058860/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193800	383747655	2955	2955	2955	2955	3977
3	20240314	193700	383747655	2955	2955	2955	2955	0
4	20240314	193600	383747655	2955	2955	2955	2955	0
5	20240314	193500	383747655	2955	2955	2955	2955	0
6	20240314	193400	383747655	2955	2955	2955	2955	0
7	20240314	193300	383747655	2955	2955	2955	2955	0
8	20240314	193200	383747655	2955	2955	2955	2955	0
9	20240314	193100	383747655	2955	2955	2955	2955	0
10	20240314	193000	383747655	2955	2955	2955	2955	0
11	20240314	192900	383747655	2955	2955	2955	2955	0
12	20240314	192800	383747655	2955	2955	2955	2955	0
13	20240314	192700	383747655	2955	2955	2955	2955	0
14	20240314	192600	383747655	2955	2955	2955	2955	0
15	20240314	192500	383747655	2955	2955	2955	2955	0
16	20240314	192400	383747655	2955	2955	2955	2955	0
17	20240314	192300	383747655	2955	2955	2955	2955	0
18	20240314	192200	383747655	2955	2955	2955	2955	0
19	20240314	192100	383747655	2955	2955	2955	2955	0
20	20240314	192000	383747655	2955	2955	2955	2955	0
21	20240314	191900	383747655	2955	2955	2955	2955	0
22	20240314	191800	383747655	2955	2955	2955	2955	0
23	20240314	191700	383747655	2955	2955	2955	2955	0
24	20240314	191600	383747655	2955	2955	2955	2955	0
25	20240314	191500	383747655	2955	2955	2955	2955	0
26	20240314	191400	383747655	2955	2955	2955	2955	0
27	20240314	191300	383747655	2955	2955	2955	2955	0
28	20240314	191200	383747655	2955	2955	2955	2955	0
29	20240314	191100	383747655	2955	2955	2955	2955	0
30	20240314	191000	383747655	2955	2955	2955	2955	0
31	20240314	190900	383747655	2955	2955	2955	2955	0
32	20240314	190800	383747655	2955	2955	2955	2955	3977
33	20240314	190700	383747655	2955	2955	2955	2955	0
34	20240314	190600	383747655	2955	2955	2955	2955	0
35	20240314	190500	383747655	2955	2955	2955	2955	0
36	20240314	190400	383747655	2955	2955	2955	2955	0
37	20240314	190300	383747655	2955	2955	2955	2955	0
38	20240314	190200	383747655	2955	2955	2955	2955	0
39	20240314	190100	383747655	2955	2955	2955	2955	0
40	20240314	190000	383747655	2955	2955	2955	2955	0
41	20240314	185900	383747655	2955	2955	2955	2955	0
42	20240314	185800	383747655	2955	2955	2955	2955	0
43	20240314	185700	383747655	2955	2955	2955	2955	0
44	20240314	185600	383747655	2955	2955	2955	2955	0
45	20240314	185500	383747655	2955	2955	2955	2955	0
46	20240314	185400	383747655	2955	2955	2955	2955	0
47	20240314	185300	383747655	2955	2955	2955	2955	0
48	20240314	185200	383747655	2955	2955	2955	2955	0
49	20240314	185100	383747655	2955	2955	2955	2955	0
50	20240314	185000	383747655	2955	2955	2955	2955	0
51	20240314	184900	383747655	2955	2955	2955	2955	0
52	20240314	184800	383747655	2955	2955	2955	2955	0
53	20240314	184700	383747655	2955	2955	2955	2955	0
54	20240314	184600	383747655	2955	2955	2955	2955	0
55	20240314	184500	383747655	2955	2955	2955	2955	0
56	20240314	184400	383747655	2955	2955	2955	2955	0
57	20240314	184300	383747655	2955	2955	2955	2955	0
58	20240314	184200	383747655	2955	2955	2955	2955	0
59	20240314	184100	383747655	2955	2955	2955	2955	0
60	20240314	184000	383747655	2955	2955	2955	2955	0
61	20240314	183900	383747655	2955	2955	2955	2955	0
62	20240314	183800	383747655	2955	2955	2955	2955	3977
63	20240314	183700	383747655	2955	2955	2955	2955	0
64	20240314	183600	383747655	2955	2955	2955	2955	0
65	20240314	183500	383747655	2955	2955	2955	2955	0
66	20240314	183400	383747655	2955	2955	2955	2955	0
67	20240314	183300	383747655	2955	2955	2955	2955	0
68	20240314	183200	383747655	2955	2955	2955	2955	0
69	20240314	183100	383747655	2955	2955	2955	2955	0
70	20240314	183000	383747655	2955	2955	2955	2955	0
71	20240314	182900	383747655	2955	2955	2955	2955	0
72	20240314	182800	383747655	2955	2955	2955	2955	0
73	20240314	182700	383747655	2955	2955	2955	2955	0
74	20240314	182600	383747655	2955	2955	2955	2955	0
75	20240314	182500	383747655	2955	2955	2955	2955	0
76	20240314	182400	383747655	2955	2955	2955	2955	0
77	20240314	182300	383747655	2955	2955	2955	2955	0
78	20240314	182200	383747655	2955	2955	2955	2955	0
79	20240314	182100	383747655	2955	2955	2955	2955	0
80	20240314	182000	383747655	2955	2955	2955	2955	0
81	20240314	181900	383747655	2955	2955	2955	2955	0
82	20240314	181800	383747655	2955	2955	2955	2955	0
83	20240314	181700	383747655	2955	2955	2955	2955	0
84	20240314	181600	383747655	2955	2955	2955	2955	0
85	20240314	181500	383747655	2955	2955	2955	2955	0
86	20240314	181400	383747655	2955	2955	2955	2955	0
87	20240314	181300	383747655	2955	2955	2955	2955	0
88	20240314	181200	383747655	2955	2955	2955	2955	0
89	20240314	181100	383747655	2955	2955	2955	2955	0
90	20240314	181000	383747655	2955	2955	2955	2955	0
91	20240314	180900	383747655	2955	2955	2955	2955	0
92	20240314	180800	383747655	2955	2955	2955	2955	3977
93	20240314	180700	383747655	2955	2955	2955	2955	0
94	20240314	180600	383747655	2955	2955	2955	2955	0
95	20240314	180500	383747655	2955	2955	2955	2955	0
96	20240314	180400	383747655	2955	2955	2955	2955	0
97	20240314	180300	383747655	2955	2955	2955	2955	0
98	20240314	180200	383747655	2955	2955	2955	2955	0
99	20240314	180100	383747655	2955	2955	2955	2955	0
100	20240314	180000	383747655	2955	2955	2955	2955	0
101	20240314	175900	383747655	2955	2955	2955	2955	0
102	20240314	175800	383747655	2955	2955	2955	2955	0
103	20240314	175700	383747655	2955	2955	2955	2955	0
104	20240314	175600	383747655	2955	2955	2955	2955	0
105	20240314	175500	383747655	2955	2955	2955	2955	0
106	20240314	175400	383747655	2955	2955	2955	2955	0
107	20240314	175300	383747655	2955	2955	2955	2955	0
108	20240314	175200	383747655	2955	2955	2955	2955	0
109	20240314	175100	383747655	2955	2955	2955	2955	0
110	20240314	175000	383747655	2955	2955	2955	2955	0
111	20240314	174900	383747655	2955	2955	2955	2955	0
112	20240314	174800	383747655	2955	2955	2955	2955	0
113	20240314	174700	383747655	2955	2955	2955	2955	0
114	20240314	174600	383747655	2955	2955	2955	2955	0
115	20240314	174500	383747655	2955	2955	2955	2955	0
116	20240314	174400	383747655	2955	2955	2955	2955	0
117	20240314	174300	383747655	2955	2955	2955	2955	0
118	20240314	174200	383747655	2955	2955	2955	2955	0
119	20240314	174100	383747655	2955	2955	2955	2955	0
120	20240314	174000	383747655	2955	2955	2955	2955	0
121	20240314	173900	383747655	2955	2955	2955	2955	0
122	20240314	173800	383747655	2955	2955	2955	2955	3977
123	20240314	173700	383747655	2955	2955	2955	2955	0
124	20240314	173600	383747655	2955	2955	2955	2955	0
125	20240314	173500	383747655	2955	2955	2955	2955	0
126	20240314	173400	383747655	2955	2955	2955	2955	0
127	20240314	173300	383747655	2955	2955	2955	2955	0
128	20240314	173200	383747655	2955	2955	2955	2955	0
129	20240314	173100	383747655	2955	2955	2955	2955	0
130	20240314	173000	383747655	2955	2955	2955	2955	0
131	20240314	172900	383747655	2955	2955	2955	2955	0
132	20240314	172800	383747655	2955	2955	2955	2955	0
133	20240314	172700	383747655	2955	2955	2955	2955	0
134	20240314	172600	383747655	2955	2955	2955	2955	0
135	20240314	172500	383747655	2955	2955	2955	2955	0
136	20240314	172400	383747655	2955	2955	2955	2955	0
137	20240314	172300	383747655	2955	2955	2955	2955	0
138	20240314	172200	383747655	2955	2955	2955	2955	0
139	20240314	172100	383747655	2955	2955	2955	2955	0
140	20240314	172000	383747655	2955	2955	2955	2955	0
141	20240314	171900	383747655	2955	2955	2955	2955	0
142	20240314	171800	383747655	2955	2955	2955	2955	0
143	20240314	171700	383747655	2955	2955	2955	2955	0
144	20240314	171600	383747655	2955	2955	2955	2955	0
145	20240314	171500	383747655	2955	2955	2955	2955	0
146	20240314	171400	383747655	2955	2955	2955	2955	0
147	20240314	171300	383747655	2955	2955	2955	2955	0
148	20240314	171200	383747655	2955	2955	2955	2955	0
149	20240314	171100	383747655	2955	2955	2955	2955	0
150	20240314	171000	383747655	2955	2955	2955	2955	0
151	20240314	170900	383747655	2955	2955	2955	2955	0
152	20240314	170800	383747655	2955	2955	2955	2955	3977
153	20240314	170700	383747655	2955	2955	2955	2955	0
154	20240314	170600	383747655	2955	2955	2955	2955	0
155	20240314	170500	383747655	2955	2955	2955	2955	0
156	20240314	170400	383747655	2955	2955	2955	2955	0
157	20240314	170300	383747655	2955	2955	2955	2955	0
158	20240314	170200	383747655	2955	2955	2955	2955	0
159	20240314	170100	383747655	2955	2955	2955	2955	0
160	20240314	170000	383747655	2955	2955	2955	2955	0
161	20240314	165900	383747655	2955	2955	2955	2955	0
162	20240314	165800	383747655	2955	2955	2955	2955	0
163	20240314	165700	383747655	2955	2955	2955	2955	0
164	20240314	165600	383747655	2955	2955	2955	2955	0
165	20240314	165500	383747655	2955	2955	2955	2955	0
166	20240314	165400	383747655	2955	2955	2955	2955	0
167	20240314	165300	383747655	2955	2955	2955	2955	0
168	20240314	165200	383747655	2955	2955	2955	2955	0
169	20240314	165100	383747655	2955	2955	2955	2955	0
170	20240314	165000	383747655	2955	2955	2955	2955	0
171	20240314	164900	383747655	2955	2955	2955	2955	0
172	20240314	164800	383747655	2955	2955	2955	2955	0
173	20240314	164700	383747655	2955	2955	2955	2955	0
174	20240314	164600	383747655	2955	2955	2955	2955	0
175	20240314	164500	383747655	2955	2955	2955	2955	0
176	20240314	164400	383747655	2955	2955	2955	2955	0
177	20240314	164300	383747655	2955	2955	2955	2955	0
178	20240314	164200	383747655	2955	2955	2955	2955	0
179	20240314	164100	383747655	2955	2955	2955	2955	0
180	20240314	164000	383747655	2955	2955	2955	2955	0
181	20240314	163900	383747655	2955	2955	2955	2955	0
182	20240314	163800	383747655	2955	2955	2955	2955	3977
183	20240314	163700	383747655	2955	2955	2955	2955	0
184	20240314	163600	383747655	2955	2955	2955	2955	0
185	20240314	163500	383747655	2955	2955	2955	2955	0
186	20240314	163400	383747655	2955	2955	2955	2955	0
187	20240314	163300	383747655	2955	2955	2955	2955	0
188	20240314	163200	383747655	2955	2955	2955	2955	0
189	20240314	163100	383747655	2955	2955	2955	2955	0
190	20240314	163000	383747655	2955	2955	2955	2955	0
191	20240314	162900	383747655	2955	2955	2955	2955	0
192	20240314	162800	383747655	2955	2955	2955	2955	0
193	20240314	162700	383747655	2955	2955	2955	2955	0
194	20240314	162600	383747655	2955	2955	2955	2955	0
195	20240314	162500	383747655	2955	2955	2955	2955	0
196	20240314	162400	383747655	2955	2955	2955	2955	0
197	20240314	162300	383747655	2955	2955	2955	2955	0
198	20240314	162200	383747655	2955	2955	2955	2955	0
199	20240314	162100	383747655	2955	2955	2955	2955	0
200	20240314	162000	383747655	2955	2955	2955	2955	0
201	20240314	161900	383747655	2955	2955	2955	2955	0
202	20240314	161800	383747655	2955	2955	2955	2955	0
203	20240314	161700	383747655	2955	2955	2955	2955	0
204	20240314	161600	383747655	2955	2955	2955	2955	0
205	20240314	161500	383747655	2955	2955	2955	2955	0
206	20240314	161400	383747655	2955	2955	2955	2955	0
207	20240314	161300	383747655	2955	2955	2955	2955	0
208	20240314	161200	383747655	2955	2955	2955	2955	0
209	20240314	161100	383747655	2955	2955	2955	2955	0
210	20240314	161000	383747655	2955	2955	2955	2955	0
211	20240314	160900	383747655	2955	2955	2955	2955	0
212	20240314	160800	383747655	2955	2955	2955	2955	3977
213	20240314	160700	383747655	2955	2955	2955	2955	0
214	20240314	160600	383747655	2955	2955	2955	2955	0
215	20240314	160500	383747655	2955	2955	2955	2955	0
216	20240314	160400	383747655	2955	2955	2955	2955	0
217	20240314	160300	383747655	2955	2955	2955	2955	0
218	20240314	160200	383747655	2955	2955	2955	2955	0
219	20240314	160100	383747655	2955	2955	2955	2955	0
220	20240314	160000	383747655	2955	2955	2955	2955	0
221	20240314	155900	383747655	2955	2955	2955	2955	0
222	20240314	155800	383747655	2955	2955	2955	2955	0
223	20240314	155700	383747655	2955	2955	2955	2955	0
224	20240314	155600	383747655	2955	2955	2955	2955	0
225	20240314	155500	383747655	2955	2955	2955	2955	0
226	20240314	155400	383747655	2955	2955	2955	2955	0
227	20240314	155300	383747655	2955	2955	2955	2955	0
228	20240314	155200	383747655	2955	2955	2955	2955	0
229	20240314	155100	383747655	2955	2955	2955	2955	0
230	20240314	155000	383747655	2955	2955	2955	2955	0
231	20240314	154900	383747655	2955	2955	2955	2955	0
232	20240314	154800	383747655	2955	2955	2955	2955	0
233	20240314	154700	383747655	2955	2955	2955	2955	0
234	20240314	154600	383747655	2955	2955	2955	2955	0
235	20240314	154500	383747655	2955	2955	2955	2955	0
236	20240314	154400	383747655	2955	2955	2955	2955	0
237	20240314	154300	383747655	2955	2955	2955	2955	0
238	20240314	154200	383747655	2955	2955	2955	2955	0
239	20240314	154100	383747655	2955	2955	2955	2955	0
240	20240314	154000	383747655	2955	2955	2955	2955	0
241	20240314	153900	383747655	2955	2955	2955	2955	0
242	20240314	153800	383747655	2955	2955	2955	2955	3977
243	20240314	153700	383747655	2955	2955	2955	2955	0
244	20240314	153600	383747655	2955	2955	2955	2955	0
245	20240314	153500	383747655	2955	2955	2955	2955	0
246	20240314	153400	383747655	2955	2955	2955	2955	0
247	20240314	153300	383747655	2955	2955	2955	2955	0
248	20240314	153200	383747655	2955	2955	2955	2955	0
249	20240314	153100	383747655	2955	2955	2955	2955	0
250	20240314	153000	383747655	2955	2955	2955	2955	3977
251	20240314	152900	371995620	2955	2955	2955	2955	0
252	20240314	152800	371995620	2955	2955	2955	2955	0
253	20240314	152700	371995620	2955	2955	2955	2955	0
254	20240314	152600	371995620	2955	2955	2955	2955	0
255	20240314	152500	371995620	2955	2955	2955	2955	0
256	20240314	152400	371995620	2955	2955	2955	2955	0
257	20240314	152300	371995620	2955	2955	2955	2955	0
258	20240314	152200	371995620	2955	2955	2955	2955	0
259	20240314	152100	371995620	2955	2955	2955	2955	0
260	20240314	152000	371995620	2955	2955	2955	2955	0
261	20240314	151900	371995620	2955	2945	2955	2945	517
262	20240314	151800	370472705	2945	2950	2955	2945	5489
263	20240314	151700	354280595	2955	2950	2955	2950	412
264	20240314	151600	353063435	2955	2955	2955	2955	0
265	20240314	151500	353063435	2955	2955	2955	2955	0
266	20240314	151400	353063435	2955	2950	2955	2945	136
267	20240314	151300	352662400	2955	2950	2955	2950	5003
268	20240314	151200	337903535	2955	2950	2955	2945	998
269	20240314	151100	334959625	2950	2950	2950	2950	1
270	20240314	151000	334956675	2950	2950	2950	2950	2
271	20240314	150900	334950775	2950	2945	2955	2945	441
272	20240314	150800	333650560	2950	2950	2955	2945	61
273	20240314	150700	333470795	2955	2955	2955	2955	0
274	20240314	150600	333470795	2955	2950	2955	2945	44
275	20240314	150500	333341200	2955	2950	2955	2950	6
276	20240314	150400	333323495	2955	2955	2955	2955	0
277	20240314	150300	333323495	2955	2955	2955	2955	0
278	20240314	150200	333323495	2955	2955	2955	2955	0
279	20240314	150100	333323495	2955	2955	2955	2950	334
280	20240314	150000	332336560	2955	2955	2955	2955	0
281	20240314	145900	332336560	2955	2950	2955	2945	201
282	20240314	145800	331744275	2955	2955	2955	2955	2
283	20240314	145700	331738365	2955	2955	2955	2950	90
284	20240314	145600	331472795	2955	2955	2955	2955	0
285	20240314	145500	331472795	2955	2955	2955	2955	0
286	20240314	145400	331472795	2955	2955	2955	2955	31
287	20240314	145300	331381190	2955	2955	2955	2955	319
288	20240314	145200	330438545	2950	2950	2950	2950	4644
289	20240314	145100	316738745	2950	2950	2950	2950	201
290	20240314	145000	316145795	2950	2950	2950	2950	2493
291	20240314	144900	308791445	2950	2950	2950	2950	137
292	20240314	144800	308387295	2950	2950	2950	2950	0
293	20240314	144700	308387295	2950	2950	2950	2950	0
294	20240314	144600	308387295	2950	2950	2950	2950	10
295	20240314	144500	308357795	2950	2950	2950	2950	11
296	20240314	144400	308325345	2950	2950	2950	2950	0
297	20240314	144300	308325345	2950	2950	2950	2950	10
298	20240314	144200	308295845	2950	2950	2950	2950	2
299	20240314	144100	308289945	2950	2950	2950	2950	1684
300	20240314	144000	303322145	2950	2950	2950	2950	0
301	20240314	143900	303322145	2950	2950	2950	2950	7
302	20240314	143800	303301495	2950	2950	2950	2950	0
303	20240314	143700	303301495	2950	2950	2950	2950	4
304	20240314	143600	303289695	2950	2945	2950	2945	796
305	20240314	143500	300945445	2950	2950	2950	2950	2001
306	20240314	143400	295042495	2950	2950	2950	2950	3037
307	20240314	143300	286083345	2950	2950	2950	2950	0
308	20240314	143200	286083345	2950	2950	2950	2950	4
309	20240314	143100	286071545	2945	2945	2945	2945	2
310	20240314	143000	286065655	2950	2950	2950	2950	15
311	20240314	142900	286021405	2950	2950	2950	2950	1
312	20240314	142800	286018455	2945	2945	2945	2945	3
313	20240314	142700	286009620	2950	2950	2950	2950	0
314	20240314	142600	286009620	2950	2945	2950	2945	8
315	20240314	142500	285986055	2950	2950	2950	2950	3
316	20240314	142400	285977205	2950	2950	2950	2950	0
317	20240314	142300	285977205	2950	2950	2950	2950	10
318	20240314	142200	285947705	2950	2945	2950	2945	10
319	20240314	142100	285918250	2950	2945	2950	2945	2831
320	20240314	142000	277580895	2950	2950	2950	2950	50
321	20240314	141900	277433395	2950	2950	2950	2950	1
322	20240314	141800	277430445	2950	2950	2950	2950	3410
323	20240314	141700	267370945	2950	2945	2950	2945	13
324	20240314	141600	267332645	2950	2950	2950	2945	1704
325	20240314	141500	262314350	2950	2950	2950	2950	0
326	20240314	141400	262314350	2950	2945	2950	2945	33
327	20240314	141300	262217155	2950	2950	2950	2950	20
328	20240314	141200	262158155	2950	2950	2950	2940	15
329	20240314	141100	262113990	2950	2950	2950	2950	3
330	20240314	141000	262105140	2950	2950	2950	2950	1
331	20240314	140900	262102190	2950	2945	2950	2945	498
332	20240314	140800	260635485	2945	2945	2945	2945	18
333	20240314	140700	260582475	2945	2945	2945	2945	2
334	20240314	140600	260576585	2945	2945	2945	2945	22
335	20240314	140500	260511795	2945	2945	2945	2945	2
336	20240314	140400	260505905	2945	2945	2945	2945	3
337	20240314	140300	260497070	2945	2945	2945	2945	30
338	20240314	140200	260408720	2945	2945	2945	2945	23
339	20240314	140100	260340985	2945	2945	2945	2945	19
340	20240314	140000	260285030	2945	2945	2945	2945	1
341	20240314	135900	260282085	2940	2945	2945	2940	71
342	20240314	135800	260073140	2945	2945	2945	2945	2
343	20240314	135700	260067250	2945	2945	2945	2945	0
344	20240314	135600	260067250	2945	2945	2945	2945	0
345	20240314	135500	260067250	2945	2945	2945	2945	10
346	20240314	135400	260037800	2945	2945	2945	2945	0
347	20240314	135300	260037800	2945	2945	2945	2945	0
348	20240314	135200	260037800	2945	2945	2945	2945	0
349	20240314	135100	260037800	2945	2945	2945	2945	0
350	20240314	135000	260037800	2945	2940	2945	2940	19
351	20240314	134900	259981930	2945	2945	2945	2945	1
352	20240314	134800	259978985	2945	2945	2945	2945	0
353	20240314	134700	259978985	2945	2945	2945	2945	2
354	20240314	134600	259973095	2945	2945	2945	2945	0
355	20240314	134500	259973095	2945	2945	2945	2945	2
356	20240314	134400	259967205	2945	2945	2945	2945	5
357	20240314	134300	259952480	2945	2945	2945	2945	2
358	20240314	134200	259946590	2945	2945	2945	2945	7
359	20240314	134100	259925975	2945	2945	2945	2945	112
360	20240314	134000	259596135	2945	2945	2945	2945	6
361	20240314	133900	259578465	2945	2945	2945	2945	52
362	20240314	133800	259425325	2945	2945	2945	2945	379
363	20240314	133700	258309170	2950	2950	2950	2950	1
364	20240314	133600	258306220	2950	2950	2950	2950	1
365	20240314	133500	258303270	2950	2950	2950	2950	202
366	20240314	133400	257707370	2945	2950	2950	2945	4055
367	20240314	133300	245745370	2950	2950	2950	2950	179
368	20240314	133200	245217320	2950	2950	2950	2950	0
369	20240314	133100	245217320	2950	2945	2950	2945	7
370	20240314	133000	245196695	2950	2945	2950	2945	3
371	20240314	132900	245187855	2950	2945	2950	2945	6
372	20240314	132800	245170180	2950	2950	2950	2950	0
373	20240314	132700	245170180	2950	2950	2950	2950	1
374	20240314	132600	245167230	2945	2945	2945	2945	21
375	20240314	132500	245105385	2950	2950	2950	2950	1
376	20240314	132400	245102435	2945	2945	2950	2945	12
377	20240314	132300	245067090	2950	2945	2950	2945	21
378	20240314	132200	245005240	2950	2950	2950	2950	0
379	20240314	132100	245005240	2950	2950	2950	2950	1
380	20240314	132000	245002290	2950	2950	2950	2950	777
381	20240314	131900	242710140	2950	2950	2950	2950	1
382	20240314	131800	242707190	2950	2950	2950	2950	19
383	20240314	131700	242651140	2950	2945	2950	2945	1985
384	20240314	131600	236805305	2945	2945	2945	2945	6
385	20240314	131500	236787635	2945	2945	2945	2945	0
386	20240314	131400	236787635	2945	2945	2945	2945	537
387	20240314	131300	235206170	2945	2945	2945	2945	0
388	20240314	131200	235206170	2945	2945	2945	2945	0
389	20240314	131100	235206170	2945	2945	2945	2945	0
390	20240314	131000	235206170	2945	2945	2945	2945	0
391	20240314	130900	235206170	2945	2945	2945	2945	679
392	20240314	130800	233206515	2945	2945	2945	2945	1020
393	20240314	130700	230202615	2945	2945	2945	2945	1
394	20240314	130600	230199670	2945	2945	2945	2945	2
395	20240314	130500	230193780	2945	2945	2945	2940	143
396	20240314	130400	229773335	2945	2945	2945	2945	1
397	20240314	130300	229770390	2945	2945	2945	2945	2
398	20240314	130200	229764500	2945	2945	2945	2945	2
399	20240314	130100	229758610	2945	2945	2945	2945	32
400	20240314	130000	229664370	2945	2945	2945	2945	88
401	20240314	125900	229405210	2945	2945	2945	2945	5
402	20240314	125800	229390485	2945	2945	2945	2945	3
403	20240314	125700	229381650	2945	2945	2945	2945	197
404	20240314	125600	228801485	2945	2945	2945	2945	1
405	20240314	125500	228798540	2945	2945	2945	2945	281
406	20240314	125400	227970995	2945	2945	2945	2945	52
407	20240314	125300	227817855	2940	2945	2945	2940	301
408	20240314	125200	226932910	2945	2945	2945	2945	0
409	20240314	125100	226932910	2945	2945	2945	2945	0
410	20240314	125000	226932910	2945	2945	2945	2945	540
411	20240314	124900	225342610	2945	2945	2945	2945	42
412	20240314	124800	225218920	2945	2945	2945	2945	507
413	20240314	124700	223725805	2940	2940	2940	2940	3144
414	20240314	124600	214482445	2945	2945	2945	2945	1916
415	20240314	124500	208839825	2945	2945	2945	2945	1
416	20240314	124400	208836880	2945	2945	2945	2945	0
417	20240314	124300	208836880	2945	2945	2945	2945	0
418	20240314	124200	208836880	2945	2945	2945	2945	2
419	20240314	124100	208830990	2945	2945	2945	2945	0
420	20240314	124000	208830990	2945	2945	2945	2945	0
421	20240314	123900	208830990	2945	2945	2945	2945	0
422	20240314	123800	208830990	2945	2945	2945	2945	0
423	20240314	123700	208830990	2945	2945	2945	2945	0
424	20240314	123600	208830990	2945	2945	2945	2945	0
425	20240314	123500	208830990	2945	2945	2945	2945	91
426	20240314	123400	208562995	2940	2940	2940	2940	1081
427	20240314	123300	205384855	2945	2945	2945	2945	0
428	20240314	123200	205384855	2945	2945	2945	2945	0
429	20240314	123100	205384855	2945	2945	2945	2945	19
430	20240314	123000	205328900	2940	2940	2940	2940	20
431	20240314	122900	205270100	2945	2945	2945	2945	0
432	20240314	122800	205270100	2945	2945	2945	2945	0
433	20240314	122700	205270100	2945	2945	2945	2945	1
434	20240314	122600	205267155	2935	2935	2935	2935	0
435	20240314	122500	205267155	2935	2935	2935	2935	0
436	20240314	122400	205267155	2935	2945	2945	2935	301
437	20240314	122300	204383710	2935	2935	2935	2935	0
438	20240314	122200	204383710	2935	2940	2940	2935	1641
439	20240314	122100	199559380	2940	2940	2940	2940	0
440	20240314	122000	199559380	2940	2940	2940	2940	10
441	20240314	121900	199529980	2945	2945	2945	2945	0
442	20240314	121800	199529980	2945	2945	2945	2945	0
443	20240314	121700	199529980	2945	2945	2945	2945	0
444	20240314	121600	199529980	2945	2945	2945	2945	0
445	20240314	121500	199529980	2945	2945	2945	2945	1
446	20240314	121400	199527035	2945	2945	2945	2945	0
447	20240314	121300	199527035	2945	2935	2945	2935	549
448	20240314	121200	197915510	2935	2935	2935	2935	843
449	20240314	121100	195441305	2935	2935	2935	2935	200
450	20240314	121000	194854305	2935	2935	2935	2935	190
451	20240314	120900	194296655	2935	2935	2935	2935	20
452	20240314	120800	194237955	2935	2935	2935	2935	5
453	20240314	120700	194223280	2935	2935	2935	2935	0
454	20240314	120600	194223280	2935	2935	2935	2935	2243
455	20240314	120500	187640075	2940	2940	2940	2940	0
456	20240314	120400	187640075	2940	2940	2940	2940	0
457	20240314	120300	187640075	2940	2940	2940	2940	348
458	20240314	120200	186616955	2945	2945	2945	2945	0
459	20240314	120100	186616955	2945	2935	2945	2935	506
460	20240314	120000	185131810	2935	2935	2940	2935	2159
461	20240314	115900	178795140	2935	2935	2935	2935	0
462	20240314	115800	178795140	2935	2935	2935	2935	99
463	20240314	115700	178504575	2945	2945	2945	2945	18
464	20240314	115600	178451565	2945	2945	2945	2945	1
465	20240314	115500	178448620	2940	2940	2940	2940	81
466	20240314	115400	178210480	2945	2945	2945	2945	0
467	20240314	115300	178210480	2945	2945	2945	2945	25
468	20240314	115200	178136855	2940	2940	2940	2940	0
469	20240314	115100	178136855	2940	2940	2940	2940	3800
470	20240314	115000	166964855	2940	2940	2940	2940	201
471	20240314	114900	166373915	2935	2935	2935	2935	0
472	20240314	114800	166373915	2935	2935	2935	2935	0
473	20240314	114700	166373915	2935	2935	2935	2935	100
474	20240314	114600	166080415	2940	2940	2940	2940	2
475	20240314	114500	166074535	2945	2945	2945	2945	0
476	20240314	114400	166074535	2945	2945	2945	2945	0
477	20240314	114300	166074535	2945	2945	2945	2945	0
478	20240314	114200	166074535	2945	2945	2945	2945	0
479	20240314	114100	166074535	2945	2945	2945	2945	171
480	20240314	114000	165570940	2945	2945	2945	2945	0
481	20240314	113900	165570940	2945	2945	2945	2945	0
482	20240314	113800	165570940	2945	2945	2945	2945	0
483	20240314	113700	165570940	2945	2945	2945	2945	0
484	20240314	113600	165570940	2945	2935	2945	2935	9
485	20240314	113500	165544515	2935	2935	2935	2935	10
486	20240314	113400	165515165	2935	2935	2935	2935	10
487	20240314	113300	165485815	2935	2935	2935	2935	0
488	20240314	113200	165485815	2935	2940	2940	2935	32
489	20240314	113100	165391885	2940	2940	2940	2940	0
490	20240314	113000	165391885	2940	2940	2940	2940	361
491	20240314	112900	164330545	2940	2940	2940	2940	0
492	20240314	112800	164330545	2940	2940	2940	2940	0
493	20240314	112700	164330545	2940	2940	2940	2940	0
494	20240314	112600	164330545	2940	2940	2940	2940	1000
495	20240314	112500	161390545	2940	2940	2940	2940	0
496	20240314	112400	161390545	2940	2940	2940	2940	341
497	20240314	112300	160388005	2940	2940	2940	2940	96
498	20240314	112200	160105765	2940	2940	2940	2935	37
499	20240314	112100	159996990	2940	2940	2940	2940	341
500	20240314	112000	158994450	2935	2935	2935	2935	421
501	20240314	111900	157758815	2935	2935	2935	2935	0
502	20240314	111800	157758815	2935	2935	2935	2935	6
503	20240314	111700	157741205	2935	2935	2935	2935	0
504	20240314	111600	157741205	2935	2935	2935	2935	0
505	20240314	111500	157741205	2935	2935	2935	2935	0
506	20240314	111400	157741205	2935	2935	2935	2935	0
507	20240314	111300	157741205	2935	2935	2935	2935	0
508	20240314	111200	157741205	2935	2935	2935	2935	0
509	20240314	111100	157741205	2935	2935	2935	2935	0
510	20240314	111000	157741205	2935	2935	2935	2935	95
511	20240314	110900	157462380	2935	2935	2935	2935	5
512	20240314	110800	157447705	2940	2940	2940	2940	0
513	20240314	110700	157447705	2940	2940	2940	2940	3
514	20240314	110600	157438885	2940	2940	2940	2940	1
515	20240314	110500	157435945	2940	2935	2940	2935	15
516	20240314	110400	157391915	2935	2935	2935	2935	1000
517	20240314	110300	154456915	2935	2935	2935	2935	0
518	20240314	110200	154456915	2935	2935	2935	2935	0
519	20240314	110100	154456915	2935	2935	2935	2935	2
520	20240314	110000	154451045	2935	2930	2935	2930	681
521	20240314	105900	152455710	2935	2935	2935	2935	0
522	20240314	105800	152455710	2935	2935	2935	2935	0
523	20240314	105700	152455710	2935	2930	2935	2925	3572
524	20240314	105600	142006370	2935	2935	2935	2935	15
525	20240314	105500	141962345	2935	2935	2935	2935	0
526	20240314	105400	141962345	2935	2935	2935	2935	0
527	20240314	105300	141962345	2935	2935	2935	2935	0
528	20240314	105200	141962345	2935	2930	2935	2930	51
529	20240314	105100	141812910	2925	2925	2925	2925	0
530	20240314	105000	141812910	2925	2925	2925	2925	497
531	20240314	104900	140359185	2930	2930	2930	2930	0
532	20240314	104800	140359185	2930	2930	2930	2930	403
533	20240314	104700	139178395	2930	2930	2930	2930	0
534	20240314	104600	139178395	2930	2930	2930	2930	100
535	20240314	104500	138885395	2930	2930	2930	2930	120
536	20240314	104400	138533795	2930	2930	2930	2930	0
537	20240314	104300	138533795	2930	2930	2930	2930	1
538	20240314	104200	138530865	2935	2935	2935	2935	0
539	20240314	104100	138530865	2935	2935	2935	2935	0
540	20240314	104000	138530865	2935	2935	2935	2935	0
541	20240314	103900	138530865	2935	2935	2935	2935	0
542	20240314	103800	138530865	2935	2935	2935	2935	0
543	20240314	103700	138530865	2935	2935	2935	2935	0
544	20240314	103600	138530865	2935	2935	2935	2935	110
545	20240314	103500	138208015	2930	2930	2930	2930	1178
546	20240314	103400	134756475	2930	2930	2930	2930	1
547	20240314	103300	134753545	2925	2930	2930	2925	247
548	20240314	103200	134029995	2930	2930	2930	2930	33
549	20240314	103100	133933305	2930	2930	2930	2930	0
550	20240314	103000	133933305	2930	2930	2930	2930	0
551	20240314	102900	133933305	2930	2930	2930	2930	1
552	20240314	102800	133930375	2930	2930	2930	2930	0
553	20240314	102700	133930375	2930	2930	2930	2930	0
554	20240314	102600	133930375	2930	2930	2930	2930	1
555	20240314	102500	133927445	2925	2925	2925	2925	100
556	20240314	102400	133634945	2930	2930	2930	2930	0
557	20240314	102300	133634945	2930	2930	2930	2930	100
558	20240314	102200	133341945	2930	2930	2930	2930	0
559	20240314	102100	133341945	2930	2930	2930	2930	0
560	20240314	102000	133341945	2930	2930	2930	2930	0
561	20240314	101900	133341945	2930	2930	2930	2930	3
562	20240314	101800	133333155	2930	2930	2930	2930	260
563	20240314	101700	132571355	2930	2930	2930	2930	100
564	20240314	101600	132278355	2930	2930	2930	2930	1
565	20240314	101500	132275425	2930	2930	2930	2930	3
566	20240314	101400	132266635	2930	2920	2930	2920	32
567	20240314	101300	132173175	2930	2920	2930	2920	306
568	20240314	101200	131279625	2930	2930	2930	2930	504
569	20240314	101100	129802905	2920	2925	2925	2920	1736
570	20240314	101000	124725200	2930	2925	2930	2925	601
571	20240314	100900	122967270	2930	2930	2930	2930	10
572	20240314	100800	122937970	2930	2930	2930	2930	80
573	20240314	100700	122703570	2930	2925	2930	2925	722
574	20240314	100600	120591715	2930	2930	2930	2930	0
575	20240314	100500	120591715	2930	2930	2930	2930	0
576	20240314	100400	120591715	2930	2930	2930	2930	5
577	20240314	100300	120577065	2930	2930	2930	2930	90
578	20240314	100200	120313365	2930	2930	2930	2920	7
579	20240314	100100	120292890	2930	2930	2930	2930	0
580	20240314	100000	120292890	2930	2925	2930	2925	860
581	20240314	095900	117777385	2930	2930	2930	2930	0
582	20240314	095800	117777385	2930	2930	2930	2930	0
583	20240314	095700	117777385	2930	2930	2930	2930	0
584	20240314	095600	117777385	2930	2930	2930	2930	0
585	20240314	095500	117777385	2930	2930	2930	2930	0
586	20240314	095400	117777385	2930	2930	2930	2930	0
587	20240314	095300	117777385	2930	2930	2930	2930	0
588	20240314	095200	117777385	2930	2925	2930	2920	9298
589	20240314	095100	90602900	2930	2930	2930	2930	0
590	20240314	095000	90602900	2930	2930	2930	2930	10
591	20240314	094900	90573600	2930	2930	2930	2930	0
592	20240314	094800	90573600	2930	2930	2930	2930	0
593	20240314	094700	90573600	2930	2925	2930	2925	113
594	20240314	094600	90243065	2930	2930	2930	2930	200
595	20240314	094500	89657065	2930	2930	2930	2930	4
596	20240314	094400	89645345	2930	2930	2930	2930	0
597	20240314	094300	89645345	2930	2925	2930	2925	612
598	20240314	094200	87855235	2930	2930	2930	2930	0
599	20240314	094100	87855235	2930	2935	2935	2930	154
600	20240314	094000	87404010	2940	2940	2940	2940	0
601	20240314	093900	87404010	2940	2940	2940	2940	10
602	20240314	093800	87374610	2940	2940	2940	2940	0
603	20240314	093700	87374610	2940	2940	2940	2940	0
604	20240314	093600	87374610	2940	2940	2940	2940	3
605	20240314	093500	87365790	2940	2930	2940	2925	1534
606	20240314	093400	82878355	2940	2940	2940	2940	0
607	20240314	093300	82878355	2940	2940	2940	2940	0
608	20240314	093200	82878355	2940	2940	2940	2940	1
609	20240314	093100	82875415	2940	2940	2940	2940	20
610	20240314	093000	82816615	2940	2940	2940	2940	1702
611	20240314	092900	77812735	2940	2935	2940	2935	123
612	20240314	092800	77451220	2935	2930	2935	2930	23
613	20240314	092700	77383825	2935	2925	2935	2925	3134
614	20240314	092600	68216865	2925	2925	2925	2920	5849
615	20240314	092500	51137690	2930	2920	2930	2920	907
616	20240314	092400	48486710	2930	2930	2935	2925	5010
617	20240314	092300	33832420	2930	2935	2935	2930	2
618	20240314	092200	33826555	2930	2925	2935	2925	8
619	20240314	092100	33803115	2935	2930	2935	2930	103
620	20240314	092000	33501315	2925	2925	2925	2925	22
621	20240314	091900	33436965	2935	2935	2935	2930	201
622	20240314	091800	32847035	2920	2930	2930	2920	500
623	20240314	091700	31387015	2930	2930	2935	2930	1588
624	20240314	091600	26726750	2930	2930	2930	2930	2372
625	20240314	091500	19776790	2925	2930	2930	2920	3399
626	20240314	091400	9838945	2930	2925	2930	2925	21
627	20240314	091300	9777420	2925	2925	2925	2925	12
628	20240314	091200	9742320	2930	2935	2935	2930	22
629	20240314	091100	9677855	2925	2925	2925	2925	200
630	20240314	091000	9092855	2930	2935	2940	2930	33
631	20240314	090900	8996005	2925	2935	2940	2925	1824
632	20240314	090800	3655765	2945	2935	2945	2935	60
633	20240314	090700	3479645	2945	2940	2945	2935	529
634	20240314	090600	1926945	2945	2945	2950	2945	335
635	20240314	090500	940365	2950	2950	2950	2950	0
636	20240314	090400	940365	2950	2945	2950	2945	49
637	20240314	090300	796055	2940	2940	2940	2940	8
638	20240314	090200	772535	2945	2945	2945	2945	2
639	20240314	090100	766645	2945	2945	2945	2945	1
640	20240314	090000	763700	2935	2940	2940	2935	260