KissMeData/011090/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185500	38075360	498	498	498	498	268
3	20240314	185400	38075360	498	498	498	498	0
4	20240314	185300	38075360	498	498	498	498	0
5	20240314	185200	38075360	498	498	498	498	0
6	20240314	185100	38075360	498	498	498	498	0
7	20240314	185000	38075360	498	498	498	498	0
8	20240314	184900	38075360	498	498	498	498	0
9	20240314	184800	38075360	498	498	498	498	0
10	20240314	184700	38075360	498	498	498	498	0
11	20240314	184600	38075360	498	498	498	498	0
12	20240314	184500	38075360	498	498	498	498	0
13	20240314	184400	38075360	498	498	498	498	0
14	20240314	184300	38075360	498	498	498	498	0
15	20240314	184200	38075360	498	498	498	498	0
16	20240314	184100	38075360	498	498	498	498	0
17	20240314	184000	38075360	498	498	498	498	0
18	20240314	183900	38075360	498	498	498	498	0
19	20240314	183800	38075360	498	498	498	498	0
20	20240314	183700	38075360	498	498	498	498	0
21	20240314	183600	38075360	498	498	498	498	0
22	20240314	183500	38075360	498	498	498	498	0
23	20240314	183400	38075360	498	498	498	498	0
24	20240314	183300	38075360	498	498	498	498	0
25	20240314	183200	38075360	498	498	498	498	0
26	20240314	183100	38075360	498	498	498	498	0
27	20240314	183000	38075360	498	498	498	498	0
28	20240314	182900	38075360	498	498	498	498	0
29	20240314	182800	38075360	498	498	498	498	0
30	20240314	182700	38075360	498	498	498	498	0
31	20240314	182600	38075360	498	498	498	498	0
32	20240314	182500	38075360	498	498	498	498	268
33	20240314	182400	38075360	498	498	498	498	0
34	20240314	182300	38075360	498	498	498	498	0
35	20240314	182200	38075360	498	498	498	498	0
36	20240314	182100	38075360	498	498	498	498	0
37	20240314	182000	38075360	498	498	498	498	0
38	20240314	181900	38075360	498	498	498	498	0
39	20240314	181800	38075360	498	498	498	498	0
40	20240314	181700	38075360	498	498	498	498	0
41	20240314	181600	38075360	498	498	498	498	0
42	20240314	181500	38075360	498	498	498	498	0
43	20240314	181400	38075360	498	498	498	498	0
44	20240314	181300	38075360	498	498	498	498	0
45	20240314	181200	38075360	498	498	498	498	0
46	20240314	181100	38075360	498	498	498	498	0
47	20240314	181000	38075360	498	498	498	498	0
48	20240314	180900	38075360	498	498	498	498	0
49	20240314	180800	38075360	498	498	498	498	0
50	20240314	180700	38075360	498	498	498	498	0
51	20240314	180600	38075360	498	498	498	498	0
52	20240314	180500	38075360	498	498	498	498	0
53	20240314	180400	38075360	498	498	498	498	0
54	20240314	180300	38075360	498	498	498	498	0
55	20240314	180200	38075360	498	498	498	498	0
56	20240314	180100	38075360	498	498	498	498	0
57	20240314	180000	38075360	498	498	498	498	0
58	20240314	175900	38075360	498	498	498	498	0
59	20240314	175800	38075360	498	498	498	498	0
60	20240314	175700	38075360	498	498	498	498	0
61	20240314	175600	38075360	498	498	498	498	0
62	20240314	175500	38075360	498	498	498	498	268
63	20240314	175400	38075360	498	498	498	498	0
64	20240314	175300	38075360	498	498	498	498	0
65	20240314	175200	38075360	498	498	498	498	0
66	20240314	175100	38075360	498	498	498	498	0
67	20240314	175000	38075360	498	498	498	498	0
68	20240314	174900	38075360	498	498	498	498	0
69	20240314	174800	38075360	498	498	498	498	0
70	20240314	174700	38075360	498	498	498	498	0
71	20240314	174600	38075360	498	498	498	498	0
72	20240314	174500	38075360	498	498	498	498	0
73	20240314	174400	38075360	498	498	498	498	0
74	20240314	174300	38075360	498	498	498	498	0
75	20240314	174200	38075360	498	498	498	498	0
76	20240314	174100	38075360	498	498	498	498	0
77	20240314	174000	38075360	498	498	498	498	0
78	20240314	173900	38075360	498	498	498	498	0
79	20240314	173800	38075360	498	498	498	498	0
80	20240314	173700	38075360	498	498	498	498	0
81	20240314	173600	38075360	498	498	498	498	0
82	20240314	173500	38075360	498	498	498	498	0
83	20240314	173400	38075360	498	498	498	498	0
84	20240314	173300	38075360	498	498	498	498	0
85	20240314	173200	38075360	498	498	498	498	0
86	20240314	173100	38075360	498	498	498	498	0
87	20240314	173000	38075360	498	498	498	498	0
88	20240314	172900	38075360	498	498	498	498	0
89	20240314	172800	38075360	498	498	498	498	0
90	20240314	172700	38075360	498	498	498	498	0
91	20240314	172600	38075360	498	498	498	498	0
92	20240314	172500	38075360	498	498	498	498	268
93	20240314	172400	38075360	498	498	498	498	0
94	20240314	172300	38075360	498	498	498	498	0
95	20240314	172200	38075360	498	498	498	498	0
96	20240314	172100	38075360	498	498	498	498	0
97	20240314	172000	38075360	498	498	498	498	0
98	20240314	171900	38075360	498	498	498	498	0
99	20240314	171800	38075360	498	498	498	498	0
100	20240314	171700	38075360	498	498	498	498	0
101	20240314	171600	38075360	498	498	498	498	0
102	20240314	171500	38075360	498	498	498	498	0
103	20240314	171400	38075360	498	498	498	498	0
104	20240314	171300	38075360	498	498	498	498	0
105	20240314	171200	38075360	498	498	498	498	0
106	20240314	171100	38075360	498	498	498	498	0
107	20240314	171000	38075360	498	498	498	498	0
108	20240314	170900	38075360	498	498	498	498	0
109	20240314	170800	38075360	498	498	498	498	0
110	20240314	170700	38075360	498	498	498	498	0
111	20240314	170600	38075360	498	498	498	498	0
112	20240314	170500	38075360	498	498	498	498	0
113	20240314	170400	38075360	498	498	498	498	0
114	20240314	170300	38075360	498	498	498	498	0
115	20240314	170200	38075360	498	498	498	498	0
116	20240314	170100	38075360	498	498	498	498	0
117	20240314	170000	38075360	498	498	498	498	0
118	20240314	165900	38075360	498	498	498	498	0
119	20240314	165800	38075360	498	498	498	498	0
120	20240314	165700	38075360	498	498	498	498	0
121	20240314	165600	38075360	498	498	498	498	0
122	20240314	165500	38075360	498	498	498	498	268
123	20240314	165400	38075360	498	498	498	498	0
124	20240314	165300	38075360	498	498	498	498	0
125	20240314	165200	38075360	498	498	498	498	0
126	20240314	165100	38075360	498	498	498	498	0
127	20240314	165000	38075360	498	498	498	498	0
128	20240314	164900	38075360	498	498	498	498	0
129	20240314	164800	38075360	498	498	498	498	0
130	20240314	164700	38075360	498	498	498	498	0
131	20240314	164600	38075360	498	498	498	498	0
132	20240314	164500	38075360	498	498	498	498	0
133	20240314	164400	38075360	498	498	498	498	0
134	20240314	164300	38075360	498	498	498	498	0
135	20240314	164200	38075360	498	498	498	498	0
136	20240314	164100	38075360	498	498	498	498	0
137	20240314	164000	38075360	498	498	498	498	0
138	20240314	163900	38075360	498	498	498	498	0
139	20240314	163800	38075360	498	498	498	498	0
140	20240314	163700	38075360	498	498	498	498	0
141	20240314	163600	38075360	498	498	498	498	0
142	20240314	163500	38075360	498	498	498	498	0
143	20240314	163400	38075360	498	498	498	498	0
144	20240314	163300	38075360	498	498	498	498	0
145	20240314	163200	38075360	498	498	498	498	0
146	20240314	163100	38075360	498	498	498	498	0
147	20240314	163000	38075360	498	498	498	498	0
148	20240314	162900	38075360	498	498	498	498	0
149	20240314	162800	38075360	498	498	498	498	0
150	20240314	162700	38075360	498	498	498	498	0
151	20240314	162600	38075360	498	498	498	498	0
152	20240314	162500	38075360	498	498	498	498	268
153	20240314	162400	38075360	498	498	498	498	0
154	20240314	162300	38075360	498	498	498	498	0
155	20240314	162200	38075360	498	498	498	498	0
156	20240314	162100	38075360	498	498	498	498	0
157	20240314	162000	38075360	498	498	498	498	0
158	20240314	161900	38075360	498	498	498	498	0
159	20240314	161800	38075360	498	498	498	498	0
160	20240314	161700	38075360	498	498	498	498	0
161	20240314	161600	38075360	498	498	498	498	0
162	20240314	161500	38075360	498	498	498	498	0
163	20240314	161400	38075360	498	498	498	498	0
164	20240314	161300	38075360	498	498	498	498	0
165	20240314	161200	38075360	498	498	498	498	0
166	20240314	161100	38075360	498	498	498	498	0
167	20240314	161000	38075360	498	498	498	498	0
168	20240314	160900	38075360	498	498	498	498	0
169	20240314	160800	38075360	498	498	498	498	0
170	20240314	160700	38075360	498	498	498	498	0
171	20240314	160600	38075360	498	498	498	498	0
172	20240314	160500	38075360	498	498	498	498	0
173	20240314	160400	38075360	498	498	498	498	0
174	20240314	160300	38075360	498	498	498	498	0
175	20240314	160200	38075360	498	498	498	498	0
176	20240314	160100	38075360	498	498	498	498	0
177	20240314	160000	38075360	498	498	498	498	0
178	20240314	155900	38075360	498	498	498	498	0
179	20240314	155800	38075360	498	498	498	498	0
180	20240314	155700	38075360	498	498	498	498	0
181	20240314	155600	38075360	498	498	498	498	0
182	20240314	155500	38075360	498	498	498	498	268
183	20240314	155400	38075360	498	498	498	498	0
184	20240314	155300	38075360	498	498	498	498	0
185	20240314	155200	38075360	498	498	498	498	0
186	20240314	155100	38075360	498	498	498	498	0
187	20240314	155000	38075360	498	498	498	498	0
188	20240314	154900	38075360	498	498	498	498	0
189	20240314	154800	38075360	498	498	498	498	0
190	20240314	154700	38075360	498	498	498	498	0
191	20240314	154600	38075360	498	498	498	498	0
192	20240314	154500	38075360	498	498	498	498	0
193	20240314	154400	38075360	498	498	498	498	0
194	20240314	154300	38075360	498	498	498	498	0
195	20240314	154200	38075360	498	498	498	498	0
196	20240314	154100	38075360	498	498	498	498	0
197	20240314	154000	38075360	498	498	498	498	0
198	20240314	153900	38075360	498	498	498	498	0
199	20240314	153800	38075360	498	498	498	498	0
200	20240314	153700	38075360	498	498	498	498	0
201	20240314	153600	38075360	498	498	498	498	0
202	20240314	153500	38075360	498	498	498	498	0
203	20240314	153400	38075360	498	498	498	498	0
204	20240314	153300	38075360	498	498	498	498	0
205	20240314	153200	38075360	498	498	498	498	0
206	20240314	153100	38075360	498	498	498	498	0
207	20240314	153000	38075360	498	498	498	498	268
208	20240314	152900	37941896	498	498	498	498	0
209	20240314	152800	37941896	498	498	498	498	0
210	20240314	152700	37941896	498	498	498	498	0
211	20240314	152600	37941896	498	498	498	498	0
212	20240314	152500	37941896	498	498	498	498	0
213	20240314	152400	37941896	498	498	498	498	0
214	20240314	152300	37941896	498	498	498	498	0
215	20240314	152200	37941896	498	498	498	498	0
216	20240314	152100	37941896	498	498	498	498	0
217	20240314	152000	37941896	498	498	498	498	0
218	20240314	151900	37941896	498	498	498	498	511
219	20240314	151800	37687418	498	498	498	498	768
220	20240314	151700	37304954	498	498	498	498	0
221	20240314	151600	37304954	498	498	498	498	0
222	20240314	151500	37304954	498	498	498	498	1
223	20240314	151400	37304456	498	497	498	497	2
224	20240314	151300	37303461	497	497	497	497	2
225	20240314	151200	37302467	497	498	498	497	2
226	20240314	151100	37301472	497	498	498	497	302
227	20240314	151000	37151206	498	498	498	498	3
228	20240314	150900	37149712	498	498	498	498	2
229	20240314	150800	37148716	498	498	498	498	2
230	20240314	150700	37147720	498	498	498	498	2
231	20240314	150600	37146724	498	498	498	498	3
232	20240314	150500	37145230	498	498	498	498	2
233	20240314	150400	37144234	498	498	498	498	2
234	20240314	150300	37143238	498	498	498	498	2
235	20240314	150200	37142242	498	498	498	498	2
236	20240314	150100	37141246	498	499	500	498	4
237	20240314	150000	37139251	499	498	499	498	2
238	20240314	145900	37138254	498	497	498	497	2
239	20240314	145800	37137259	497	497	497	497	3
240	20240314	145700	37135768	497	497	497	497	2
241	20240314	145600	37134774	497	498	498	497	2
242	20240314	145500	37133779	498	498	498	498	3
243	20240314	145400	37132285	498	498	498	498	2
244	20240314	145300	37131289	498	498	498	498	2
245	20240314	145200	37130293	498	498	498	498	3
246	20240314	145100	37128799	498	497	498	497	2
247	20240314	145000	37127804	497	497	497	497	2
248	20240314	144900	37126810	497	498	499	497	5161
249	20240314	144800	34557616	498	498	498	498	3
250	20240314	144700	34556122	498	499	499	498	3
251	20240314	144600	34554626	499	499	500	499	18
252	20240314	144500	34545634	499	500	500	499	14
253	20240314	144400	34538638	499	499	499	499	2
254	20240314	144300	34537640	499	499	499	499	4
255	20240314	144200	34535644	499	499	499	499	3
256	20240314	144100	34534147	499	499	499	499	2
257	20240314	144000	34533149	499	499	499	499	4
258	20240314	143900	34531153	499	499	499	499	3
259	20240314	143800	34529656	498	498	498	498	2
260	20240314	143700	34528660	498	498	498	498	1
261	20240314	143600	34528162	499	499	499	499	0
262	20240314	143500	34528162	499	499	499	499	10
263	20240314	143400	34523172	499	499	499	499	170
264	20240314	143300	34438342	499	499	499	499	1
265	20240314	143200	34437843	499	499	499	499	30
266	20240314	143100	34422873	499	499	499	499	10
267	20240314	143000	34417883	500	500	500	500	0
268	20240314	142900	34417883	500	500	500	500	0
269	20240314	142800	34417883	500	500	500	500	0
270	20240314	142700	34417883	500	500	500	500	0
271	20240314	142600	34417883	500	500	500	500	0
272	20240314	142500	34417883	500	500	500	500	200
273	20240314	142400	34317883	500	499	500	499	103
274	20240314	142300	34266391	498	498	498	498	0
275	20240314	142200	34266391	498	498	498	498	0
276	20240314	142100	34266391	498	498	498	498	0
277	20240314	142000	34266391	498	498	498	498	0
278	20240314	141900	34266391	498	498	498	498	0
279	20240314	141800	34266391	498	498	498	498	0
280	20240314	141700	34266391	498	498	498	498	0
281	20240314	141600	34266391	498	498	498	498	7
282	20240314	141500	34262905	497	498	498	497	2
283	20240314	141400	34261910	498	498	498	498	19
284	20240314	141300	34252448	499	499	499	499	1000
285	20240314	141200	33753448	497	497	497	497	0
286	20240314	141100	33753448	497	497	497	497	0
287	20240314	141000	33753448	497	497	497	497	0
288	20240314	140900	33753448	497	497	497	497	0
289	20240314	140800	33753448	497	498	498	497	1000
290	20240314	140700	33256437	499	499	499	499	0
291	20240314	140600	33256437	499	499	499	499	0
292	20240314	140500	33256437	499	499	499	499	0
293	20240314	140400	33256437	499	499	499	499	0
294	20240314	140300	33256437	499	499	499	499	0
295	20240314	140200	33256437	499	499	499	499	0
296	20240314	140100	33256437	499	499	499	499	0
297	20240314	140000	33256437	499	499	499	499	0
298	20240314	135900	33256437	499	499	499	499	0
299	20240314	135800	33256437	499	499	499	499	0
300	20240314	135700	33256437	499	499	499	499	0
301	20240314	135600	33256437	499	499	499	499	0
302	20240314	135500	33256437	499	499	499	499	2
303	20240314	135400	33255439	499	499	499	499	23
304	20240314	135300	33243962	500	500	500	500	1
305	20240314	135200	33243462	500	500	500	500	0
306	20240314	135100	33243462	500	500	500	500	0
307	20240314	135000	33243462	500	500	500	500	568
308	20240314	134900	32959462	499	499	499	499	50
309	20240314	134800	32934512	500	500	500	500	0
310	20240314	134700	32934512	500	500	500	500	0
311	20240314	134600	32934512	500	499	500	499	16
312	20240314	134500	32926527	499	499	499	499	0
313	20240314	134400	32926527	499	499	499	499	368
314	20240314	134300	32742895	497	497	497	497	0
315	20240314	134200	32742895	497	497	497	497	0
316	20240314	134100	32742895	497	497	497	497	0
317	20240314	134000	32742895	497	498	498	497	1576
318	20240314	133900	31959616	498	500	500	498	1773
319	20240314	133800	31076281	501	501	501	501	4
320	20240314	133700	31074277	501	501	501	501	0
321	20240314	133600	31074277	501	501	501	501	0
322	20240314	133500	31074277	501	501	501	501	0
323	20240314	133400	31074277	501	501	501	501	0
324	20240314	133300	31074277	501	501	501	501	0
325	20240314	133200	31074277	501	501	501	501	1
326	20240314	133100	31073776	500	500	500	500	2
327	20240314	133000	31072776	500	500	500	500	10
328	20240314	132900	31067776	501	501	501	501	0
329	20240314	132800	31067776	501	501	501	501	0
330	20240314	132700	31067776	501	501	501	501	0
331	20240314	132600	31067776	501	501	501	501	0
332	20240314	132500	31067776	501	501	501	501	0
333	20240314	132400	31067776	501	501	501	501	0
334	20240314	132300	31067776	501	501	501	501	1
335	20240314	132200	31067275	503	503	503	503	0
336	20240314	132100	31067275	503	503	503	503	0
337	20240314	132000	31067275	503	503	503	503	0
338	20240314	131900	31067275	503	503	503	503	0
339	20240314	131800	31067275	503	503	503	503	0
340	20240314	131700	31067275	503	503	503	503	0
341	20240314	131600	31067275	503	503	503	503	0
342	20240314	131500	31067275	503	503	503	503	0
343	20240314	131400	31067275	503	503	503	503	4000
344	20240314	131300	29055275	503	503	503	503	8268
345	20240314	131200	24896471	502	502	502	502	178
346	20240314	131100	24807115	502	500	502	500	1976
347	20240314	131000	23818665	498	498	498	498	200
348	20240314	130900	23719065	498	498	498	498	1
349	20240314	130800	23718567	496	496	496	496	0
350	20240314	130700	23718567	496	496	496	496	0
351	20240314	130600	23718567	496	496	496	496	0
352	20240314	130500	23718567	496	496	496	496	0
353	20240314	130400	23718567	496	496	496	496	0
354	20240314	130300	23718567	496	496	496	496	5000
355	20240314	130200	21238567	496	496	496	496	5725
356	20240314	130100	18398967	496	497	497	496	18
357	20240314	130000	18390022	497	497	497	497	329
358	20240314	125900	18226509	497	498	498	497	130
359	20240314	125800	18161829	497	497	497	497	0
360	20240314	125700	18161829	497	497	497	497	778
361	20240314	125600	17775163	498	498	498	498	0
362	20240314	125500	17775163	498	498	498	498	2
363	20240314	125400	17774167	497	497	497	497	0
364	20240314	125300	17774167	497	497	497	497	0
365	20240314	125200	17774167	497	497	497	497	0
366	20240314	125100	17774167	497	497	497	497	500
367	20240314	125000	17525667	497	497	497	497	0
368	20240314	124900	17525667	497	497	497	497	380
369	20240314	124800	17336807	497	498	498	497	734
370	20240314	124700	16971875	497	498	498	497	272
371	20240314	124600	16836669	498	498	498	498	182
372	20240314	124500	16746033	498	498	498	498	120
373	20240314	124400	16686273	498	498	498	498	243
374	20240314	124300	16565259	498	498	498	497	3520
375	20240314	124200	14814399	499	499	499	498	408
376	20240314	124100	14610857	499	499	499	499	1878
377	20240314	124000	13673735	499	499	499	499	0
378	20240314	123900	13673735	499	499	499	499	0
379	20240314	123800	13673735	499	499	499	499	1570
380	20240314	123700	12890305	499	499	499	499	500
381	20240314	123600	12640805	500	500	500	500	0
382	20240314	123500	12640805	500	500	500	500	0
383	20240314	123400	12640805	500	500	500	500	0
384	20240314	123300	12640805	500	500	500	500	0
385	20240314	123200	12640805	500	500	500	500	0
386	20240314	123100	12640805	500	500	500	500	0
387	20240314	123000	12640805	500	500	500	500	2
388	20240314	122900	12639805	499	499	499	499	0
389	20240314	122800	12639805	499	499	499	499	0
390	20240314	122700	12639805	499	499	499	499	1
391	20240314	122600	12639306	500	500	500	500	0
392	20240314	122500	12639306	500	500	500	500	0
393	20240314	122400	12639306	500	500	500	500	0
394	20240314	122300	12639306	500	500	500	500	2
395	20240314	122200	12638306	499	499	499	499	0
396	20240314	122100	12638306	499	499	499	499	30
397	20240314	122000	12623336	500	500	500	500	35
398	20240314	121900	12605836	500	500	500	500	0
399	20240314	121800	12605836	500	500	500	500	1
400	20240314	121700	12605336	499	499	499	499	0
401	20240314	121600	12605336	499	499	499	499	0
402	20240314	121500	12605336	499	499	499	499	0
403	20240314	121400	12605336	499	499	499	499	0
404	20240314	121300	12605336	499	499	499	499	0
405	20240314	121200	12605336	499	499	499	499	0
406	20240314	121100	12605336	499	499	499	499	431
407	20240314	121000	12390267	499	499	499	499	0
408	20240314	120900	12390267	499	499	499	499	0
409	20240314	120800	12390267	499	499	499	499	0
410	20240314	120700	12390267	499	499	499	499	0
411	20240314	120600	12390267	499	499	499	499	1
412	20240314	120500	12389768	499	499	499	499	0
413	20240314	120400	12389768	499	499	499	499	0
414	20240314	120300	12389768	499	499	499	499	0
415	20240314	120200	12389768	499	499	499	499	0
416	20240314	120100	12389768	499	499	499	499	2
417	20240314	120000	12388770	499	499	499	499	0
418	20240314	115900	12388770	499	499	499	499	188
419	20240314	115800	12294958	499	499	499	499	0
420	20240314	115700	12294958	499	499	499	499	6000
421	20240314	115600	9300958	499	499	499	499	0
422	20240314	115500	9300958	499	499	499	499	0
423	20240314	115400	9300958	499	499	499	499	200
424	20240314	115300	9201158	500	500	500	500	0
425	20240314	115200	9201158	500	500	500	500	91
426	20240314	115100	9155658	500	500	500	500	35
427	20240314	115000	9138158	500	500	500	500	15
428	20240314	114900	9130658	500	500	500	500	91
429	20240314	114800	9085158	499	499	499	499	0
430	20240314	114700	9085158	499	499	499	499	0
431	20240314	114600	9085158	499	500	500	499	844
432	20240314	114500	8664001	500	500	500	500	16
433	20240314	114400	8656001	500	500	500	500	0
434	20240314	114300	8656001	500	500	500	500	0
435	20240314	114200	8656001	500	500	500	500	65
436	20240314	114100	8623501	500	500	500	500	0
437	20240314	114000	8623501	500	500	500	500	0
438	20240314	113900	8623501	500	500	500	500	21
439	20240314	113800	8613001	499	499	499	499	5
440	20240314	113700	8610506	500	500	500	500	1
441	20240314	113600	8610006	500	500	500	500	2208
442	20240314	113500	7506006	500	500	500	500	0
443	20240314	113400	7506006	500	500	500	500	0
444	20240314	113300	7506006	500	500	500	500	0
445	20240314	113200	7506006	500	500	500	500	0
446	20240314	113100	7506006	500	500	500	500	0
447	20240314	113000	7506006	500	500	500	500	0
448	20240314	112900	7506006	500	500	500	500	0
449	20240314	112800	7506006	500	500	500	500	0
450	20240314	112700	7506006	500	500	500	500	1
451	20240314	112600	7505506	500	500	500	500	0
452	20240314	112500	7505506	500	500	500	500	0
453	20240314	112400	7505506	500	500	500	500	0
454	20240314	112300	7505506	500	500	500	500	0
455	20240314	112200	7505506	500	500	500	500	0
456	20240314	112100	7505506	500	500	500	500	0
457	20240314	112000	7505506	500	500	500	500	1
458	20240314	111900	7505006	500	500	500	500	0
459	20240314	111800	7505006	500	500	500	500	1
460	20240314	111700	7504506	500	500	500	500	0
461	20240314	111600	7504506	500	500	500	500	19
462	20240314	111500	7495006	500	500	500	500	3
463	20240314	111400	7493506	500	500	500	500	0
464	20240314	111300	7493506	500	500	500	500	101
465	20240314	111200	7443006	500	500	500	500	53
466	20240314	111100	7416506	499	499	499	499	0
467	20240314	111000	7416506	499	499	499	499	0
468	20240314	110900	7416506	499	499	499	499	0
469	20240314	110800	7416506	499	499	499	499	0
470	20240314	110700	7416506	499	499	499	499	0
471	20240314	110600	7416506	499	500	500	499	1511
472	20240314	110500	6661792	500	500	500	500	0
473	20240314	110400	6661792	500	500	500	500	0
474	20240314	110300	6661792	500	501	501	500	200
475	20240314	110200	6561649	501	501	501	501	50
476	20240314	110100	6536599	501	501	501	501	1
477	20240314	110000	6536098	501	501	501	501	0
478	20240314	105900	6536098	501	501	501	501	0
479	20240314	105800	6536098	501	501	501	501	0
480	20240314	105700	6536098	501	501	501	501	0
481	20240314	105600	6536098	501	502	502	501	9
482	20240314	105500	6531586	501	501	501	501	0
483	20240314	105400	6531586	501	501	501	501	4
484	20240314	105300	6529582	501	501	501	501	1
485	20240314	105200	6529081	500	500	500	500	0
486	20240314	105100	6529081	500	500	500	500	0
487	20240314	105000	6529081	500	500	500	500	0
488	20240314	104900	6529081	500	500	500	500	370
489	20240314	104800	6344081	500	500	500	500	15
490	20240314	104700	6336581	500	500	500	500	1
491	20240314	104600	6336081	502	502	502	502	0
492	20240314	104500	6336081	502	502	502	502	0
493	20240314	104400	6336081	502	502	502	502	10
494	20240314	104300	6331061	502	502	502	502	17
495	20240314	104200	6322527	502	502	502	502	13
496	20240314	104100	6316001	502	502	502	501	51
497	20240314	104000	6290436	502	502	502	502	0
498	20240314	103900	6290436	502	502	502	502	0
499	20240314	103800	6290436	502	502	502	502	2
500	20240314	103700	6289432	502	502	502	502	4
501	20240314	103600	6287424	500	500	500	500	0
502	20240314	103500	6287424	500	500	500	500	0
503	20240314	103400	6287424	500	500	500	500	0
504	20240314	103300	6287424	500	500	500	500	190
505	20240314	103200	6192424	501	501	501	501	0
506	20240314	103100	6192424	501	501	501	501	0
507	20240314	103000	6192424	501	501	501	501	0
508	20240314	102900	6192424	501	501	501	501	0
509	20240314	102800	6192424	501	501	501	501	0
510	20240314	102700	6192424	501	501	501	501	0
511	20240314	102600	6192424	501	501	501	501	3
512	20240314	102500	6190921	501	502	502	501	4
513	20240314	102400	6188914	502	502	502	502	1
514	20240314	102300	6188412	502	502	502	502	0
515	20240314	102200	6188412	502	502	502	502	0
516	20240314	102100	6188412	502	502	502	502	0
517	20240314	102000	6188412	502	502	502	502	0
518	20240314	101900	6188412	502	502	502	501	270
519	20240314	101800	6052876	503	503	503	503	0
520	20240314	101700	6052876	503	503	503	503	40
521	20240314	101600	6032756	503	503	503	503	0
522	20240314	101500	6032756	503	503	503	503	1
523	20240314	101400	6032253	503	503	503	503	0
524	20240314	101300	6032253	503	503	503	503	0
525	20240314	101200	6032253	503	503	503	503	0
526	20240314	101100	6032253	503	503	503	503	0
527	20240314	101000	6032253	503	503	503	503	6
528	20240314	100900	6029235	503	503	503	503	0
529	20240314	100800	6029235	503	503	503	503	0
530	20240314	100700	6029235	503	503	503	503	0
531	20240314	100600	6029235	503	503	503	503	0
532	20240314	100500	6029235	503	503	503	503	1
533	20240314	100400	6028732	502	502	505	502	81
534	20240314	100300	5987906	504	504	504	500	2412
535	20240314	100200	4781158	504	504	504	504	17
536	20240314	100100	4772590	504	504	504	504	0
537	20240314	100000	4772590	504	504	504	504	0
538	20240314	095900	4772590	504	504	504	504	0
539	20240314	095800	4772590	504	504	505	504	1808
540	20240314	095700	3859568	504	504	505	504	228
541	20240314	095600	3744637	504	503	504	503	572
542	20240314	095500	3456576	503	502	503	502	2
543	20240314	095400	3455571	503	503	503	502	22
544	20240314	095300	3444506	504	504	504	504	1
545	20240314	095200	3444002	504	502	504	502	963
546	20240314	095100	2958654	502	502	502	502	6
547	20240314	095000	2955642	504	502	504	502	17
548	20240314	094900	2947088	503	503	503	503	15
549	20240314	094800	2939543	503	502	503	502	1070
550	20240314	094700	2401337	502	502	503	502	5
551	20240314	094600	2398824	502	502	502	502	1
552	20240314	094500	2398322	503	502	503	502	143
553	20240314	094400	2326535	502	502	502	502	1004
554	20240314	094300	1822527	502	502	502	502	1078
555	20240314	094200	1281371	502	501	502	499	56
556	20240314	094100	1253365	501	501	501	501	631
557	20240314	094000	937234	500	500	500	500	285
558	20240314	093900	794734	500	500	500	500	15
559	20240314	093800	787234	500	500	500	500	1
560	20240314	093700	786734	500	500	500	500	2
561	20240314	093600	785734	500	500	500	500	3
562	20240314	093500	784234	500	500	500	500	42
563	20240314	093400	763234	500	500	500	500	31
564	20240314	093300	747734	500	500	500	500	0
565	20240314	093200	747734	500	500	500	500	0
566	20240314	093100	747734	500	500	500	500	133
567	20240314	093000	681234	500	500	500	500	10
568	20240314	092900	676234	500	500	500	500	1
569	20240314	092800	675734	500	500	500	500	32
570	20240314	092700	659734	500	500	500	500	51
571	20240314	092600	634234	502	502	502	502	0
572	20240314	092500	634234	502	502	502	502	0
573	20240314	092400	634234	502	502	502	502	0
574	20240314	092300	634234	502	502	502	502	0
575	20240314	092200	634234	502	502	502	502	0
576	20240314	092100	634234	502	502	502	502	0
577	20240314	092000	634234	502	502	502	502	0
578	20240314	091900	634234	502	502	502	502	0
579	20240314	091800	634234	502	502	502	502	0
580	20240314	091700	634234	502	502	502	502	0
581	20240314	091600	634234	502	502	502	502	0
582	20240314	091500	634234	502	502	502	502	15
583	20240314	091400	626704	499	499	499	499	0
584	20240314	091300	626704	499	501	501	499	1000
585	20240314	091200	127000	500	500	500	500	0
586	20240314	091100	127000	500	500	500	500	0
587	20240314	091000	127000	500	500	500	500	0
588	20240314	090900	127000	500	500	500	500	0
589	20240314	090800	127000	500	500	500	500	0
590	20240314	090700	127000	500	500	500	500	0
591	20240314	090600	127000	500	500	500	500	0
592	20240314	090500	127000	500	500	500	500	0
593	20240314	090400	127000	500	500	500	500	0
594	20240314	090300	127000	500	500	500	500	199
595	20240314	090200	27500	500	500	500	500	0
596	20240314	090100	27500	500	500	500	500	0
597	20240314	090000	27500	500	500	500	500	55