KissMeData/058860/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	192700	304934970	2940	2940	2940	2940	2559
3	20240315	192600	304934970	2940	2940	2940	2940	0
4	20240315	192500	304934970	2940	2940	2940	2940	0
5	20240315	192400	304934970	2940	2940	2940	2940	0
6	20240315	192300	304934970	2940	2940	2940	2940	0
7	20240315	192200	304934970	2940	2940	2940	2940	0
8	20240315	192100	304934970	2940	2940	2940	2940	0
9	20240315	192000	304934970	2940	2940	2940	2940	0
10	20240315	191900	304934970	2940	2940	2940	2940	0
11	20240315	191800	304934970	2940	2940	2940	2940	0
12	20240315	191700	304934970	2940	2940	2940	2940	0
13	20240315	191600	304934970	2940	2940	2940	2940	0
14	20240315	191500	304934970	2940	2940	2940	2940	0
15	20240315	191400	304934970	2940	2940	2940	2940	0
16	20240315	191300	304934970	2940	2940	2940	2940	0
17	20240315	191200	304934970	2940	2940	2940	2940	0
18	20240315	191100	304934970	2940	2940	2940	2940	0
19	20240315	191000	304934970	2940	2940	2940	2940	0
20	20240315	190900	304934970	2940	2940	2940	2940	0
21	20240315	190800	304934970	2940	2940	2940	2940	0
22	20240315	190700	304934970	2940	2940	2940	2940	0
23	20240315	190600	304934970	2940	2940	2940	2940	0
24	20240315	190500	304934970	2940	2940	2940	2940	0
25	20240315	190400	304934970	2940	2940	2940	2940	0
26	20240315	190300	304934970	2940	2940	2940	2940	0
27	20240315	190200	304934970	2940	2940	2940	2940	0
28	20240315	190100	304934970	2940	2940	2940	2940	0
29	20240315	190000	304934970	2940	2940	2940	2940	0
30	20240315	185900	304934970	2940	2940	2940	2940	0
31	20240315	185800	304934970	2940	2940	2940	2940	0
32	20240315	185700	304934970	2940	2940	2940	2940	2559
33	20240315	185600	304934970	2940	2940	2940	2940	0
34	20240315	185500	304934970	2940	2940	2940	2940	0
35	20240315	185400	304934970	2940	2940	2940	2940	0
36	20240315	185300	304934970	2940	2940	2940	2940	0
37	20240315	185200	304934970	2940	2940	2940	2940	0
38	20240315	185100	304934970	2940	2940	2940	2940	0
39	20240315	185000	304934970	2940	2940	2940	2940	0
40	20240315	184900	304934970	2940	2940	2940	2940	0
41	20240315	184800	304934970	2940	2940	2940	2940	0
42	20240315	184700	304934970	2940	2940	2940	2940	0
43	20240315	184600	304934970	2940	2940	2940	2940	0
44	20240315	184500	304934970	2940	2940	2940	2940	0
45	20240315	184400	304934970	2940	2940	2940	2940	0
46	20240315	184300	304934970	2940	2940	2940	2940	0
47	20240315	184200	304934970	2940	2940	2940	2940	0
48	20240315	184100	304934970	2940	2940	2940	2940	0
49	20240315	184000	304934970	2940	2940	2940	2940	0
50	20240315	183900	304934970	2940	2940	2940	2940	0
51	20240315	183800	304934970	2940	2940	2940	2940	0
52	20240315	183700	304934970	2940	2940	2940	2940	0
53	20240315	183600	304934970	2940	2940	2940	2940	0
54	20240315	183500	304934970	2940	2940	2940	2940	0
55	20240315	183400	304934970	2940	2940	2940	2940	0
56	20240315	183300	304934970	2940	2940	2940	2940	0
57	20240315	183200	304934970	2940	2940	2940	2940	0
58	20240315	183100	304934970	2940	2940	2940	2940	0
59	20240315	183000	304934970	2940	2940	2940	2940	0
60	20240315	182900	304934970	2940	2940	2940	2940	0
61	20240315	182800	304934970	2940	2940	2940	2940	0
62	20240315	182700	304934970	2940	2940	2940	2940	2559
63	20240315	182600	304934970	2940	2940	2940	2940	0
64	20240315	182500	304934970	2940	2940	2940	2940	0
65	20240315	182400	304934970	2940	2940	2940	2940	0
66	20240315	182300	304934970	2940	2940	2940	2940	0
67	20240315	182200	304934970	2940	2940	2940	2940	0
68	20240315	182100	304934970	2940	2940	2940	2940	0
69	20240315	182000	304934970	2940	2940	2940	2940	0
70	20240315	181900	304934970	2940	2940	2940	2940	0
71	20240315	181800	304934970	2940	2940	2940	2940	0
72	20240315	181700	304934970	2940	2940	2940	2940	0
73	20240315	181600	304934970	2940	2940	2940	2940	0
74	20240315	181500	304934970	2940	2940	2940	2940	0
75	20240315	181400	304934970	2940	2940	2940	2940	0
76	20240315	181300	304934970	2940	2940	2940	2940	0
77	20240315	181200	304934970	2940	2940	2940	2940	0
78	20240315	181100	304934970	2940	2940	2940	2940	0
79	20240315	181000	304934970	2940	2940	2940	2940	0
80	20240315	180900	304934970	2940	2940	2940	2940	0
81	20240315	180800	304934970	2940	2940	2940	2940	0
82	20240315	180700	304934970	2940	2940	2940	2940	0
83	20240315	180600	304934970	2940	2940	2940	2940	0
84	20240315	180500	304934970	2940	2940	2940	2940	0
85	20240315	180400	304934970	2940	2940	2940	2940	0
86	20240315	180300	304934970	2940	2940	2940	2940	0
87	20240315	180200	304934970	2940	2940	2940	2940	0
88	20240315	180100	304934970	2940	2940	2940	2940	0
89	20240315	180000	304934970	2940	2940	2940	2940	0
90	20240315	175900	304934970	2940	2940	2940	2940	0
91	20240315	175800	304934970	2940	2940	2940	2940	0
92	20240315	175700	304934970	2940	2940	2940	2940	2559
93	20240315	175600	304934970	2940	2940	2940	2940	0
94	20240315	175500	304934970	2940	2940	2940	2940	0
95	20240315	175400	304934970	2940	2940	2940	2940	0
96	20240315	175300	304934970	2940	2940	2940	2940	0
97	20240315	175200	304934970	2940	2940	2940	2940	0
98	20240315	175100	304934970	2940	2940	2940	2940	0
99	20240315	175000	304934970	2940	2940	2940	2940	0
100	20240315	174900	304934970	2940	2940	2940	2940	0
101	20240315	174800	304934970	2940	2940	2940	2940	0
102	20240315	174700	304934970	2940	2940	2940	2940	0
103	20240315	174600	304934970	2940	2940	2940	2940	0
104	20240315	174500	304934970	2940	2940	2940	2940	0
105	20240315	174400	304934970	2940	2940	2940	2940	0
106	20240315	174300	304934970	2940	2940	2940	2940	0
107	20240315	174200	304934970	2940	2940	2940	2940	0
108	20240315	174100	304934970	2940	2940	2940	2940	0
109	20240315	174000	304934970	2940	2940	2940	2940	0
110	20240315	173900	304934970	2940	2940	2940	2940	0
111	20240315	173800	304934970	2940	2940	2940	2940	0
112	20240315	173700	304934970	2940	2940	2940	2940	0
113	20240315	173600	304934970	2940	2940	2940	2940	0
114	20240315	173500	304934970	2940	2940	2940	2940	0
115	20240315	173400	304934970	2940	2940	2940	2940	0
116	20240315	173300	304934970	2940	2940	2940	2940	0
117	20240315	173200	304934970	2940	2940	2940	2940	0
118	20240315	173100	304934970	2940	2940	2940	2940	0
119	20240315	173000	304934970	2940	2940	2940	2940	0
120	20240315	172900	304934970	2940	2940	2940	2940	0
121	20240315	172800	304934970	2940	2940	2940	2940	0
122	20240315	172700	304934970	2940	2940	2940	2940	2559
123	20240315	172600	304934970	2940	2940	2940	2940	0
124	20240315	172500	304934970	2940	2940	2940	2940	0
125	20240315	172400	304934970	2940	2940	2940	2940	0
126	20240315	172300	304934970	2940	2940	2940	2940	0
127	20240315	172200	304934970	2940	2940	2940	2940	0
128	20240315	172100	304934970	2940	2940	2940	2940	0
129	20240315	172000	304934970	2940	2940	2940	2940	0
130	20240315	171900	304934970	2940	2940	2940	2940	0
131	20240315	171800	304934970	2940	2940	2940	2940	0
132	20240315	171700	304934970	2940	2940	2940	2940	0
133	20240315	171600	304934970	2940	2940	2940	2940	0
134	20240315	171500	304934970	2940	2940	2940	2940	0
135	20240315	171400	304934970	2940	2940	2940	2940	0
136	20240315	171300	304934970	2940	2940	2940	2940	0
137	20240315	171200	304934970	2940	2940	2940	2940	0
138	20240315	171100	304934970	2940	2940	2940	2940	0
139	20240315	171000	304934970	2940	2940	2940	2940	0
140	20240315	170900	304934970	2940	2940	2940	2940	0
141	20240315	170800	304934970	2940	2940	2940	2940	0
142	20240315	170700	304934970	2940	2940	2940	2940	0
143	20240315	170600	304934970	2940	2940	2940	2940	0
144	20240315	170500	304934970	2940	2940	2940	2940	0
145	20240315	170400	304934970	2940	2940	2940	2940	0
146	20240315	170300	304934970	2940	2940	2940	2940	0
147	20240315	170200	304934970	2940	2940	2940	2940	0
148	20240315	170100	304934970	2940	2940	2940	2940	0
149	20240315	170000	304934970	2940	2940	2940	2940	0
150	20240315	165900	304934970	2940	2940	2940	2940	0
151	20240315	165800	304934970	2940	2940	2940	2940	0
152	20240315	165700	304934970	2940	2940	2940	2940	2559
153	20240315	165600	304934970	2940	2940	2940	2940	0
154	20240315	165500	304934970	2940	2940	2940	2940	0
155	20240315	165400	304934970	2940	2940	2940	2940	0
156	20240315	165300	304934970	2940	2940	2940	2940	0
157	20240315	165200	304934970	2940	2940	2940	2940	0
158	20240315	165100	304934970	2940	2940	2940	2940	0
159	20240315	165000	304934970	2940	2940	2940	2940	0
160	20240315	164900	304934970	2940	2940	2940	2940	0
161	20240315	164800	304934970	2940	2940	2940	2940	0
162	20240315	164700	304934970	2940	2940	2940	2940	0
163	20240315	164600	304934970	2940	2940	2940	2940	0
164	20240315	164500	304934970	2940	2940	2940	2940	0
165	20240315	164400	304934970	2940	2940	2940	2940	0
166	20240315	164300	304934970	2940	2940	2940	2940	0
167	20240315	164200	304934970	2940	2940	2940	2940	0
168	20240315	164100	304934970	2940	2940	2940	2940	0
169	20240315	164000	304934970	2940	2940	2940	2940	0
170	20240315	163900	304934970	2940	2940	2940	2940	0
171	20240315	163800	304934970	2940	2940	2940	2940	0
172	20240315	163700	304934970	2940	2940	2940	2940	0
173	20240315	163600	304934970	2940	2940	2940	2940	0
174	20240315	163500	304934970	2940	2940	2940	2940	0
175	20240315	163400	304934970	2940	2940	2940	2940	0
176	20240315	163300	304934970	2940	2940	2940	2940	0
177	20240315	163200	304934970	2940	2940	2940	2940	0
178	20240315	163100	304934970	2940	2940	2940	2940	0
179	20240315	163000	304934970	2940	2940	2940	2940	0
180	20240315	162900	304934970	2940	2940	2940	2940	0
181	20240315	162800	304934970	2940	2940	2940	2940	0
182	20240315	162700	304934970	2940	2940	2940	2940	2559
183	20240315	162600	304934970	2940	2940	2940	2940	0
184	20240315	162500	304934970	2940	2940	2940	2940	0
185	20240315	162400	304934970	2940	2940	2940	2940	0
186	20240315	162300	304934970	2940	2940	2940	2940	0
187	20240315	162200	304934970	2940	2940	2940	2940	0
188	20240315	162100	304934970	2940	2940	2940	2940	0
189	20240315	162000	304934970	2940	2940	2940	2940	0
190	20240315	161900	304934970	2940	2940	2940	2940	0
191	20240315	161800	304934970	2940	2940	2940	2940	0
192	20240315	161700	304934970	2940	2940	2940	2940	0
193	20240315	161600	304934970	2940	2940	2940	2940	0
194	20240315	161500	304934970	2940	2940	2940	2940	0
195	20240315	161400	304934970	2940	2940	2940	2940	0
196	20240315	161300	304934970	2940	2940	2940	2940	0
197	20240315	161200	304934970	2940	2940	2940	2940	0
198	20240315	161100	304934970	2940	2940	2940	2940	0
199	20240315	161000	304934970	2940	2940	2940	2940	0
200	20240315	160900	304934970	2940	2940	2940	2940	0
201	20240315	160800	304934970	2940	2940	2940	2940	0
202	20240315	160700	304934970	2940	2940	2940	2940	0
203	20240315	160600	304934970	2940	2940	2940	2940	0
204	20240315	160500	304934970	2940	2940	2940	2940	0
205	20240315	160400	304934970	2940	2940	2940	2940	0
206	20240315	160300	304934970	2940	2940	2940	2940	0
207	20240315	160200	304934970	2940	2940	2940	2940	0
208	20240315	160100	304934970	2940	2940	2940	2940	0
209	20240315	160000	304934970	2940	2940	2940	2940	0
210	20240315	155900	304934970	2940	2940	2940	2940	0
211	20240315	155800	304934970	2940	2940	2940	2940	0
212	20240315	155700	304934970	2940	2940	2940	2940	2559
213	20240315	155600	304934970	2940	2940	2940	2940	0
214	20240315	155500	304934970	2940	2940	2940	2940	0
215	20240315	155400	304934970	2940	2940	2940	2940	0
216	20240315	155300	304934970	2940	2940	2940	2940	0
217	20240315	155200	304934970	2940	2940	2940	2940	0
218	20240315	155100	304934970	2940	2940	2940	2940	0
219	20240315	155000	304934970	2940	2940	2940	2940	0
220	20240315	154900	304934970	2940	2940	2940	2940	0
221	20240315	154800	304934970	2940	2940	2940	2940	0
222	20240315	154700	304934970	2940	2940	2940	2940	0
223	20240315	154600	304934970	2940	2940	2940	2940	0
224	20240315	154500	304934970	2940	2940	2940	2940	0
225	20240315	154400	304934970	2940	2940	2940	2940	0
226	20240315	154300	304934970	2940	2940	2940	2940	0
227	20240315	154200	304934970	2940	2940	2940	2940	0
228	20240315	154100	304934970	2940	2940	2940	2940	0
229	20240315	154000	304934970	2940	2940	2940	2940	0
230	20240315	153900	304934970	2940	2940	2940	2940	0
231	20240315	153800	304934970	2940	2940	2940	2940	0
232	20240315	153700	304934970	2940	2940	2940	2940	0
233	20240315	153600	304934970	2940	2940	2940	2940	0
234	20240315	153500	304934970	2940	2940	2940	2940	0
235	20240315	153400	304934970	2940	2940	2940	2940	0
236	20240315	153300	304934970	2940	2940	2940	2940	0
237	20240315	153200	304934970	2940	2940	2940	2940	0
238	20240315	153100	304934970	2940	2940	2940	2940	0
239	20240315	153000	304934970	2940	2940	2940	2940	2559
240	20240315	152900	297411510	2940	2940	2940	2940	0
241	20240315	152800	297411510	2940	2940	2940	2940	0
242	20240315	152700	297411510	2940	2940	2940	2940	0
243	20240315	152600	297411510	2940	2940	2940	2940	0
244	20240315	152500	297411510	2940	2940	2940	2940	0
245	20240315	152400	297411510	2940	2940	2940	2940	0
246	20240315	152300	297411510	2940	2940	2940	2940	0
247	20240315	152200	297411510	2940	2940	2940	2940	0
248	20240315	152100	297411510	2940	2940	2940	2940	0
249	20240315	152000	297411510	2940	2940	2940	2940	0
250	20240315	151900	297411510	2940	2945	2945	2940	201
251	20240315	151800	296819885	2940	2940	2940	2940	13
252	20240315	151700	296781665	2945	2945	2945	2945	0
253	20240315	151600	296781665	2945	2945	2945	2945	1
254	20240315	151500	296778720	2940	2940	2940	2940	0
255	20240315	151400	296778720	2940	2940	2945	2940	2306
256	20240315	151300	289999070	2940	2940	2945	2940	5614
257	20240315	151200	273493785	2945	2940	2945	2940	40
258	20240315	151100	273376110	2945	2945	2945	2940	15
259	20240315	151000	273331975	2940	2940	2945	2940	14
260	20240315	150900	273290785	2945	2945	2945	2940	89
261	20240315	150800	273028745	2945	2940	2945	2940	757
262	20240315	150700	270803160	2940	2940	2945	2940	10073
263	20240315	150600	241188535	2945	2945	2945	2945	0
264	20240315	150500	241188535	2945	2945	2945	2945	0
265	20240315	150400	241188535	2945	2945	2945	2945	0
266	20240315	150300	241188535	2945	2945	2945	2945	0
267	20240315	150200	241188535	2945	2945	2945	2945	0
268	20240315	150100	241188535	2945	2940	2945	2940	36
269	20240315	150000	241082620	2945	2945	2945	2945	0
270	20240315	145900	241082620	2945	2945	2945	2945	0
271	20240315	145800	241082620	2945	2945	2945	2945	0
272	20240315	145700	241082620	2945	2945	2945	2945	0
273	20240315	145600	241082620	2945	2945	2945	2940	13
274	20240315	145500	241044345	2945	2945	2945	2945	0
275	20240315	145400	241044345	2945	2945	2945	2945	0
276	20240315	145300	241044345	2945	2945	2945	2945	0
277	20240315	145200	241044345	2945	2945	2945	2945	0
278	20240315	145100	241044345	2945	2945	2945	2945	0
279	20240315	145000	241044345	2945	2945	2945	2945	4
280	20240315	144900	241032565	2945	2945	2945	2945	0
281	20240315	144800	241032565	2945	2945	2945	2945	0
282	20240315	144700	241032565	2945	2945	2945	2935	1774
283	20240315	144600	235823310	2945	2945	2945	2945	0
284	20240315	144500	235823310	2945	2945	2945	2945	0
285	20240315	144400	235823310	2945	2945	2945	2945	0
286	20240315	144300	235823310	2945	2945	2945	2945	0
287	20240315	144200	235823310	2945	2945	2945	2945	0
288	20240315	144100	235823310	2945	2945	2945	2945	0
289	20240315	144000	235823310	2945	2940	2945	2940	3
290	20240315	143900	235814485	2945	2945	2945	2945	0
291	20240315	143800	235814485	2945	2945	2945	2945	0
292	20240315	143700	235814485	2945	2945	2945	2945	0
293	20240315	143600	235814485	2945	2945	2945	2945	10
294	20240315	143500	235785035	2945	2945	2945	2945	0
295	20240315	143400	235785035	2945	2945	2945	2945	0
296	20240315	143300	235785035	2945	2940	2945	2940	447
297	20240315	143200	234470850	2945	2945	2945	2945	10
298	20240315	143100	234441400	2945	2945	2945	2945	0
299	20240315	143000	234441400	2945	2945	2945	2940	13
300	20240315	142900	234403125	2945	2945	2945	2940	398
301	20240315	142800	233231210	2945	2940	2945	2940	4
302	20240315	142700	233219440	2945	2945	2945	2945	10
303	20240315	142600	233189990	2945	2945	2945	2945	1
304	20240315	142500	233187045	2940	2940	2940	2940	1
305	20240315	142400	233184105	2945	2945	2945	2945	0
306	20240315	142300	233184105	2945	2935	2945	2935	76
307	20240315	142200	232961035	2945	2940	2945	2935	36
308	20240315	142100	232855215	2945	2945	2945	2945	0
309	20240315	142000	232855215	2945	2945	2945	2935	68
310	20240315	141900	232655515	2935	2935	2945	2930	143
311	20240315	141800	232235645	2945	2945	2945	2945	0
312	20240315	141700	232235645	2945	2940	2945	2930	1987
313	20240315	141600	226394360	2930	2940	2940	2930	1446
314	20240315	141500	222153780	2940	2940	2940	2935	13
315	20240315	141400	222115570	2940	2940	2940	2930	13
316	20240315	141300	222077370	2940	2940	2940	2940	0
317	20240315	141200	222077370	2940	2940	2940	2930	211
318	20240315	141100	221457230	2940	2940	2940	2940	0
319	20240315	141000	221457230	2940	2940	2940	2940	0
320	20240315	140900	221457230	2940	2930	2940	2930	1112
321	20240315	140800	218199060	2940	2935	2940	2930	72
322	20240315	140700	217987770	2930	2930	2930	2930	445
323	20240315	140600	216683920	2940	2940	2940	2940	0
324	20240315	140500	216683920	2940	2940	2940	2940	2
325	20240315	140400	216678040	2940	2940	2940	2930	7
326	20240315	140300	216657480	2940	2935	2940	2930	164
327	20240315	140200	216176205	2930	2935	2935	2930	23
328	20240315	140100	216108715	2940	2940	2940	2940	0
329	20240315	140000	216108715	2940	2940	2940	2940	0
330	20240315	135900	216108715	2940	2940	2940	2940	0
331	20240315	135800	216108715	2940	2940	2940	2940	0
332	20240315	135700	216108715	2940	2940	2940	2940	0
333	20240315	135600	216108715	2940	2940	2940	2940	0
334	20240315	135500	216108715	2940	2940	2940	2940	2
335	20240315	135400	216102835	2940	2940	2940	2940	0
336	20240315	135300	216102835	2940	2935	2940	2930	43
337	20240315	135200	215976645	2940	2940	2940	2940	2
338	20240315	135100	215970765	2940	2940	2940	2940	0
339	20240315	135000	215970765	2940	2930	2940	2930	224
340	20240315	134900	215314435	2940	2940	2940	2940	1
341	20240315	134800	215311495	2930	2930	2930	2930	4445
342	20240315	134700	202287645	2940	2940	2940	2930	125
343	20240315	134600	201920275	2940	2940	2940	2940	0
344	20240315	134500	201920275	2940	2940	2940	2940	0
345	20240315	134400	201920275	2940	2940	2940	2940	0
346	20240315	134300	201920275	2940	2940	2940	2940	0
347	20240315	134200	201920275	2940	2940	2940	2940	1
348	20240315	134100	201917335	2935	2935	2935	2935	0
349	20240315	134000	201917335	2935	2935	2935	2935	2
350	20240315	133900	201911465	2940	2940	2940	2940	0
351	20240315	133800	201911465	2940	2930	2940	2930	55
352	20240315	133700	201750305	2935	2935	2935	2930	332
353	20240315	133600	200776060	2935	2935	2935	2935	10
354	20240315	133500	200746710	2940	2940	2940	2940	0
355	20240315	133400	200746710	2940	2940	2940	2940	0
356	20240315	133300	200746710	2940	2940	2940	2940	0
357	20240315	133200	200746710	2940	2940	2940	2940	10
358	20240315	133100	200717310	2930	2930	2930	2930	0
359	20240315	133000	200717310	2930	2940	2940	2930	111
360	20240315	132900	200391080	2940	2940	2940	2940	0
361	20240315	132800	200391080	2940	2940	2940	2940	0
362	20240315	132700	200391080	2940	2940	2940	2940	1
363	20240315	132600	200388140	2930	2940	2940	2930	55
364	20240315	132500	200226490	2930	2935	2940	2930	38
365	20240315	132400	200115065	2930	2935	2935	2930	22
366	20240315	132300	200050505	2930	2935	2935	2930	23
367	20240315	132200	199983015	2940	2940	2940	2940	0
368	20240315	132100	199983015	2940	2940	2940	2930	334
369	20240315	132000	199001385	2940	2935	2940	2930	231
370	20240315	131900	198323505	2935	2935	2935	2935	0
371	20240315	131800	198323505	2935	2935	2935	2935	0
372	20240315	131700	198323505	2935	2935	2935	2935	0
373	20240315	131600	198323505	2935	2935	2935	2935	1
374	20240315	131500	198320570	2940	2940	2940	2940	0
375	20240315	131400	198320570	2940	2940	2940	2940	2
376	20240315	131300	198314690	2930	2930	2930	2930	779
377	20240315	131200	196032220	2940	2940	2940	2940	0
378	20240315	131100	196032220	2940	2940	2940	2940	0
379	20240315	131000	196032220	2940	2940	2940	2940	0
380	20240315	130900	196032220	2940	2935	2940	2935	3
381	20240315	130800	196023410	2940	2940	2940	2940	2
382	20240315	130700	196017530	2930	2930	2930	2930	1117
383	20240315	130600	192744720	2930	2930	2930	2930	50
384	20240315	130500	192598220	2940	2940	2940	2940	1
385	20240315	130400	192595280	2930	2930	2930	2930	49
386	20240315	130300	192451710	2940	2940	2940	2940	0
387	20240315	130200	192451710	2940	2940	2940	2940	0
388	20240315	130100	192451710	2940	2940	2940	2940	1
389	20240315	130000	192448770	2930	2940	2940	2930	192
390	20240315	125900	191885345	2935	2935	2935	2935	12
391	20240315	125800	191850125	2940	2940	2940	2940	0
392	20240315	125700	191850125	2940	2940	2940	2940	0
393	20240315	125600	191850125	2940	2940	2940	2940	0
394	20240315	125500	191850125	2940	2940	2940	2940	0
395	20240315	125400	191850125	2940	2940	2940	2940	0
396	20240315	125300	191850125	2940	2940	2940	2940	0
397	20240315	125200	191850125	2940	2940	2940	2940	0
398	20240315	125100	191850125	2940	2940	2940	2940	0
399	20240315	125000	191850125	2940	2940	2940	2940	1
400	20240315	124900	191847185	2930	2935	2935	2930	111
401	20240315	124800	191521455	2935	2935	2935	2930	88
402	20240315	124700	191263230	2935	2935	2935	2935	0
403	20240315	124600	191263230	2935	2935	2935	2935	0
404	20240315	124500	191263230	2935	2935	2935	2935	0
405	20240315	124400	191263230	2935	2935	2935	2935	0
406	20240315	124300	191263230	2935	2935	2935	2935	2
407	20240315	124200	191257360	2930	2930	2930	2930	0
408	20240315	124100	191257360	2930	2930	2930	2930	0
409	20240315	124000	191257360	2930	2930	2930	2930	20
410	20240315	123900	191198760	2940	2940	2940	2940	0
411	20240315	123800	191198760	2940	2940	2940	2940	1
412	20240315	123700	191195820	2930	2935	2935	2930	632
413	20240315	123600	189341220	2940	2940	2940	2940	2
414	20240315	123500	189335340	2935	2935	2935	2935	0
415	20240315	123400	189335340	2935	2935	2935	2935	1969
416	20240315	123300	183556325	2935	2940	2940	2935	113
417	20240315	123200	183224170	2940	2935	2940	2935	52
418	20240315	123100	183071450	2935	2935	2935	2935	3
419	20240315	123000	183062645	2940	2940	2940	2940	15
420	20240315	122900	183018545	2940	2940	2940	2940	0
421	20240315	122800	183018545	2940	2935	2940	2935	321
422	20240315	122700	182076350	2935	2935	2935	2935	0
423	20240315	122600	182076350	2935	2935	2935	2935	0
424	20240315	122500	182076350	2935	2935	2935	2935	11
425	20240315	122400	182044065	2935	2935	2935	2935	10
426	20240315	122300	182014715	2930	2935	2935	2930	38
427	20240315	122200	181903205	2935	2935	2935	2935	0
428	20240315	122100	181903205	2935	2935	2935	2935	0
429	20240315	122000	181903205	2935	2930	2935	2930	192
430	20240315	121900	181340635	2930	2930	2930	2930	1145
431	20240315	121800	177985785	2935	2935	2935	2935	0
432	20240315	121700	177985785	2935	2935	2935	2935	0
433	20240315	121600	177985785	2935	2935	2935	2935	0
434	20240315	121500	177985785	2935	2935	2935	2935	0
435	20240315	121400	177985785	2935	2935	2935	2935	0
436	20240315	121300	177985785	2935	2935	2935	2935	0
437	20240315	121200	177985785	2935	2935	2935	2935	0
438	20240315	121100	177985785	2935	2935	2935	2935	3
439	20240315	121000	177976980	2940	2940	2940	2940	0
440	20240315	120900	177976980	2940	2940	2940	2940	0
441	20240315	120800	177976980	2940	2940	2940	2940	0
442	20240315	120700	177976980	2940	2940	2940	2940	0
443	20240315	120600	177976980	2940	2940	2940	2940	0
444	20240315	120500	177976980	2940	2940	2940	2940	0
445	20240315	120400	177976980	2940	2940	2940	2940	0
446	20240315	120300	177976980	2940	2940	2940	2940	1
447	20240315	120200	177974040	2940	2940	2940	2940	0
448	20240315	120100	177974040	2940	2940	2940	2940	0
449	20240315	120000	177974040	2940	2940	2940	2940	0
450	20240315	115900	177974040	2940	2940	2940	2940	0
451	20240315	115800	177974040	2940	2940	2940	2940	0
452	20240315	115700	177974040	2940	2940	2940	2940	1
453	20240315	115600	177971100	2925	2935	2935	2925	2190
454	20240315	115500	171545320	2935	2935	2935	2935	10
455	20240315	115400	171515970	2935	2935	2935	2935	0
456	20240315	115300	171515970	2935	2935	2935	2935	0
457	20240315	115200	171515970	2935	2935	2935	2935	1
458	20240315	115100	171513035	2935	2935	2935	2935	1
459	20240315	115000	171510100	2925	2925	2925	2925	0
460	20240315	114900	171510100	2925	2935	2935	2925	43
461	20240315	114800	171383945	2925	2925	2925	2925	33
462	20240315	114700	171287420	2925	2925	2925	2925	33
463	20240315	114600	171190895	2925	2925	2935	2925	69
464	20240315	114500	170988690	2925	2930	2930	2925	478
465	20240315	114400	169589470	2930	2935	2935	2930	68
466	20240315	114300	169390205	2930	2935	2935	2930	15
467	20240315	114200	169346245	2930	2930	2930	2930	2
468	20240315	114100	169340385	2930	2935	2935	2930	283
469	20240315	114000	168511185	2935	2935	2935	2935	0
470	20240315	113900	168511185	2935	2935	2935	2935	0
471	20240315	113800	168511185	2935	2935	2935	2935	0
472	20240315	113700	168511185	2935	2935	2935	2935	1
473	20240315	113600	168508250	2930	2930	2935	2930	327
474	20240315	113500	167548635	2935	2930	2935	2930	7
475	20240315	113400	167528110	2935	2935	2935	2930	7
476	20240315	113300	167507585	2935	2935	2935	2935	1
477	20240315	113200	167504650	2935	2935	2935	2935	1
478	20240315	113100	167501715	2935	2935	2935	2935	0
479	20240315	113000	167501715	2935	2935	2935	2935	0
480	20240315	112900	167501715	2935	2935	2935	2935	0
481	20240315	112800	167501715	2935	2935	2935	2935	0
482	20240315	112700	167501715	2935	2935	2935	2935	0
483	20240315	112600	167501715	2935	2935	2935	2935	2
484	20240315	112500	167495845	2935	2930	2935	2925	38
485	20240315	112400	167384520	2930	2925	2930	2925	5
486	20240315	112300	167369890	2925	2925	2925	2925	0
487	20240315	112200	167369890	2925	2930	2930	2925	54
488	20240315	112100	167211695	2925	2935	2935	2925	1700
489	20240315	112000	162231320	2930	2930	2930	2930	2
490	20240315	111900	162225460	2935	2930	2935	2930	3
491	20240315	111800	162216665	2935	2930	2935	2930	3
492	20240315	111700	162207870	2930	2930	2930	2930	2
493	20240315	111600	162202010	2935	2930	2935	2930	3
494	20240315	111500	162193215	2930	2930	2930	2930	4
495	20240315	111400	162181495	2930	2935	2935	2930	3
496	20240315	111300	162172700	2930	2935	2935	2930	3
497	20240315	111200	162163905	2930	2930	2930	2930	2
498	20240315	111100	162158045	2935	2930	2935	2930	7
499	20240315	111000	162137525	2935	2930	2935	2930	4
500	20240315	110900	162125800	2935	2930	2935	2930	4
501	20240315	110800	162114075	2935	2935	2935	2935	1
502	20240315	110700	162111140	2930	2930	2930	2930	3
503	20240315	110600	162102350	2935	2930	2935	2930	4
504	20240315	110500	162090625	2935	2935	2935	2935	1
505	20240315	110400	162087690	2930	2935	2935	2930	670
506	20240315	110300	160124585	2935	2935	2935	2935	1
507	20240315	110200	160121650	2935	2935	2935	2935	2
508	20240315	110100	160115780	2935	2935	2935	2935	4
509	20240315	110000	160104040	2935	2935	2935	2935	2
510	20240315	105900	160098170	2935	2935	2935	2935	4
511	20240315	105800	160086430	2935	2930	2935	2930	21
512	20240315	105700	160024840	2940	2940	2940	2940	0
513	20240315	105600	160024840	2940	2940	2940	2940	0
514	20240315	105500	160024840	2940	2940	2940	2940	0
515	20240315	105400	160024840	2940	2940	2940	2940	0
516	20240315	105300	160024840	2940	2940	2940	2940	1
517	20240315	105200	160021900	2940	2940	2940	2940	0
518	20240315	105100	160021900	2940	2940	2940	2940	0
519	20240315	105000	160021900	2940	2935	2940	2935	9
520	20240315	104900	159995480	2940	2940	2940	2940	0
521	20240315	104800	159995480	2940	2930	2940	2930	44
522	20240315	104700	159866445	2940	2940	2940	2940	0
523	20240315	104600	159866445	2940	2940	2940	2940	0
524	20240315	104500	159866445	2940	2940	2940	2940	0
525	20240315	104400	159866445	2940	2935	2940	2935	11
526	20240315	104300	159834150	2935	2935	2935	2935	0
527	20240315	104200	159834150	2935	2935	2935	2935	20
528	20240315	104100	159775450	2935	2930	2935	2930	25
529	20240315	104000	159702195	2935	2930	2935	2930	27
530	20240315	103900	159623070	2935	2935	2935	2930	36
531	20240315	103800	159517545	2930	2930	2930	2930	40
532	20240315	103700	159400345	2930	2930	2930	2930	26
533	20240315	103600	159324165	2930	2930	2935	2930	64
534	20240315	103500	159136640	2930	2930	2930	2930	8
535	20240315	103400	159113200	2930	2930	2930	2930	75
536	20240315	103300	158893450	2935	2935	2935	2935	1
537	20240315	103200	158890515	2935	2935	2935	2935	100
538	20240315	103100	158597015	2935	2925	2935	2925	192
539	20240315	103000	158034535	2925	2925	2930	2925	40
540	20240315	102900	157917520	2935	2935	2935	2935	0
541	20240315	102800	157917520	2935	2935	2935	2935	0
542	20240315	102700	157917520	2935	2925	2935	2925	126
543	20240315	102600	157548925	2925	2930	2935	2925	1544
544	20240315	102500	153030545	2935	2935	2935	2930	33
545	20240315	102400	152933840	2930	2935	2935	2930	17
546	20240315	102300	152884020	2935	2935	2935	2935	0
547	20240315	102200	152884020	2935	2930	2935	2930	73
548	20240315	102100	152669880	2930	2930	2930	2930	13
549	20240315	102000	152631790	2935	2930	2935	2930	17
550	20240315	101900	152581970	2935	2930	2935	2930	11
551	20240315	101800	152549735	2940	2940	2940	2940	0
552	20240315	101700	152549735	2940	2940	2940	2940	0
553	20240315	101600	152549735	2940	2930	2940	2930	1052
554	20240315	101500	149462725	2925	2930	2930	2925	30
555	20240315	101400	149374950	2930	2930	2930	2925	483
556	20240315	101300	147962125	2930	2930	2930	2930	23
557	20240315	101200	147894735	2930	2930	2930	2925	57
558	20240315	101100	147727895	2925	2925	2925	2925	12
559	20240315	101000	147692795	2935	2935	2935	2935	0
560	20240315	100900	147692795	2935	2935	2935	2935	0
561	20240315	100800	147692795	2935	2935	2935	2935	4
562	20240315	100700	147681055	2935	2935	2935	2935	2
563	20240315	100600	147675185	2935	2935	2935	2935	3
564	20240315	100500	147666380	2935	2930	2935	2925	1635
565	20240315	100400	142881385	2930	2930	2930	2930	0
566	20240315	100300	142881385	2930	2935	2935	2925	136
567	20240315	100200	142483570	2935	2935	2935	2920	4303
568	20240315	100100	129915590	2935	2935	2935	2935	5
569	20240315	100000	129900915	2935	2935	2935	2930	22
570	20240315	095900	129836375	2935	2935	2935	2935	0
571	20240315	095800	129836375	2935	2935	2935	2925	3571
572	20240315	095700	119389955	2945	2945	2945	2945	0
573	20240315	095600	119389955	2945	2945	2945	2945	10
574	20240315	095500	119360505	2945	2935	2945	2935	50
575	20240315	095400	119213735	2935	2935	2935	2935	2
576	20240315	095300	119207865	2945	2945	2945	2945	0
577	20240315	095200	119207865	2945	2935	2945	2930	4001
578	20240315	095100	107484365	2945	2945	2945	2945	0
579	20240315	095000	107484365	2945	2945	2945	2935	504
580	20240315	094900	106005085	2935	2940	2940	2935	3000
581	20240315	094800	97200020	2950	2950	2950	2950	0
582	20240315	094700	97200020	2950	2950	2950	2950	1
583	20240315	094600	97197070	2950	2950	2950	2950	0
584	20240315	094500	97197070	2950	2950	2950	2950	11
585	20240315	094400	97164620	2950	2940	2950	2935	4605
586	20240315	094300	83643400	2940	2940	2940	2935	1206
587	20240315	094200	80103760	2940	2940	2940	2940	0
588	20240315	094100	80103760	2940	2940	2940	2940	3
589	20240315	094000	80094940	2940	2940	2940	2940	11
590	20240315	093900	80062600	2940	2930	2940	2930	2003
591	20240315	093800	74188780	2930	2940	2940	2930	1003
592	20240315	093700	71249960	2940	2940	2940	2940	5
593	20240315	093600	71235260	2940	2940	2940	2940	105
594	20240315	093500	70926560	2940	2940	2940	2940	2
595	20240315	093400	70920680	2940	2940	2940	2940	0
596	20240315	093300	70920680	2940	2940	2940	2940	4
597	20240315	093200	70908920	2940	2940	2940	2940	5
598	20240315	093100	70894220	2930	2940	2940	2930	501
599	20240315	093000	69426280	2940	2940	2940	2940	4
600	20240315	092900	69414520	2940	2940	2940	2940	5
601	20240315	092800	69399820	2940	2930	2940	2930	1673
602	20240315	092700	64497920	2930	2930	2930	2930	13
603	20240315	092600	64459830	2925	2925	2930	2925	1485
604	20240315	092500	60116160	2930	2930	2930	2925	463
605	20240315	092400	58761670	2930	2930	2930	2930	1010
606	20240315	092300	55802370	2935	2935	2935	2935	2
607	20240315	092200	55796500	2935	2935	2935	2935	1
608	20240315	092100	55793565	2935	2930	2935	2930	1656
609	20240315	092000	50939440	2935	2930	2935	2930	3885
610	20240315	091900	39556340	2930	2935	2935	2930	1015
611	20240315	091800	36582170	2935	2930	2935	2930	77
612	20240315	091700	36356525	2935	2935	2940	2935	3040
613	20240315	091600	27434120	2935	2935	2935	2935	246
614	20240315	091500	26712110	2940	2940	2940	2940	9
615	20240315	091400	26685650	2940	2940	2940	2940	55
616	20240315	091300	26523950	2940	2940	2940	2935	1170
617	20240315	091200	23086700	2950	2950	2950	2950	0
618	20240315	091100	23086700	2950	2945	2950	2945	3184
619	20240315	091000	13709735	2950	2945	2950	2945	1011
620	20240315	090900	10732250	2950	2945	2950	2940	1009
621	20240315	090800	7763310	2950	2950	2950	2950	0
622	20240315	090700	7763310	2950	2945	2950	2945	153
623	20240315	090600	7312710	2945	2945	2950	2940	111
624	20240315	090500	6986300	2950	2950	2950	2950	0
625	20240315	090400	6986300	2950	2950	2950	2950	20
626	20240315	090300	6927300	2950	2950	2950	2950	1
627	20240315	090200	6924350	2955	2945	2955	2945	17
628	20240315	090100	6874275	2955	2945	2955	2935	1838
629	20240315	090000	1466170	2955	2950	2955	2950	497