KissMeData/036690/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	191900	70637430	2870	2870	2870	2870	401
3	20240314	191800	70637430	2870	2870	2870	2870	0
4	20240314	191700	70637430	2870	2870	2870	2870	0
5	20240314	191600	70637430	2870	2870	2870	2870	0
6	20240314	191500	70637430	2870	2870	2870	2870	0
7	20240314	191400	70637430	2870	2870	2870	2870	0
8	20240314	191300	70637430	2870	2870	2870	2870	0
9	20240314	191200	70637430	2870	2870	2870	2870	0
10	20240314	191100	70637430	2870	2870	2870	2870	0
11	20240314	191000	70637430	2870	2870	2870	2870	0
12	20240314	190900	70637430	2870	2870	2870	2870	0
13	20240314	190800	70637430	2870	2870	2870	2870	0
14	20240314	190700	70637430	2870	2870	2870	2870	0
15	20240314	190600	70637430	2870	2870	2870	2870	0
16	20240314	190500	70637430	2870	2870	2870	2870	0
17	20240314	190400	70637430	2870	2870	2870	2870	0
18	20240314	190300	70637430	2870	2870	2870	2870	0
19	20240314	190200	70637430	2870	2870	2870	2870	0
20	20240314	190100	70637430	2870	2870	2870	2870	0
21	20240314	190000	70637430	2870	2870	2870	2870	0
22	20240314	185900	70637430	2870	2870	2870	2870	0
23	20240314	185800	70637430	2870	2870	2870	2870	0
24	20240314	185700	70637430	2870	2870	2870	2870	0
25	20240314	185600	70637430	2870	2870	2870	2870	0
26	20240314	185500	70637430	2870	2870	2870	2870	0
27	20240314	185400	70637430	2870	2870	2870	2870	0
28	20240314	185300	70637430	2870	2870	2870	2870	0
29	20240314	185200	70637430	2870	2870	2870	2870	0
30	20240314	185100	70637430	2870	2870	2870	2870	0
31	20240314	185000	70637430	2870	2870	2870	2870	0
32	20240314	184900	70637430	2870	2870	2870	2870	401
33	20240314	184800	70637430	2870	2870	2870	2870	0
34	20240314	184700	70637430	2870	2870	2870	2870	0
35	20240314	184600	70637430	2870	2870	2870	2870	0
36	20240314	184500	70637430	2870	2870	2870	2870	0
37	20240314	184400	70637430	2870	2870	2870	2870	0
38	20240314	184300	70637430	2870	2870	2870	2870	0
39	20240314	184200	70637430	2870	2870	2870	2870	0
40	20240314	184100	70637430	2870	2870	2870	2870	0
41	20240314	184000	70637430	2870	2870	2870	2870	0
42	20240314	183900	70637430	2870	2870	2870	2870	0
43	20240314	183800	70637430	2870	2870	2870	2870	0
44	20240314	183700	70637430	2870	2870	2870	2870	0
45	20240314	183600	70637430	2870	2870	2870	2870	0
46	20240314	183500	70637430	2870	2870	2870	2870	0
47	20240314	183400	70637430	2870	2870	2870	2870	0
48	20240314	183300	70637430	2870	2870	2870	2870	0
49	20240314	183200	70637430	2870	2870	2870	2870	0
50	20240314	183100	70637430	2870	2870	2870	2870	0
51	20240314	183000	70637430	2870	2870	2870	2870	0
52	20240314	182900	70637430	2870	2870	2870	2870	0
53	20240314	182800	70637430	2870	2870	2870	2870	0
54	20240314	182700	70637430	2870	2870	2870	2870	0
55	20240314	182600	70637430	2870	2870	2870	2870	0
56	20240314	182500	70637430	2870	2870	2870	2870	0
57	20240314	182400	70637430	2870	2870	2870	2870	0
58	20240314	182300	70637430	2870	2870	2870	2870	0
59	20240314	182200	70637430	2870	2870	2870	2870	0
60	20240314	182100	70637430	2870	2870	2870	2870	0
61	20240314	182000	70637430	2870	2870	2870	2870	0
62	20240314	181900	70637430	2870	2870	2870	2870	401
63	20240314	181800	70637430	2870	2870	2870	2870	0
64	20240314	181700	70637430	2870	2870	2870	2870	0
65	20240314	181600	70637430	2870	2870	2870	2870	0
66	20240314	181500	70637430	2870	2870	2870	2870	0
67	20240314	181400	70637430	2870	2870	2870	2870	0
68	20240314	181300	70637430	2870	2870	2870	2870	0
69	20240314	181200	70637430	2870	2870	2870	2870	0
70	20240314	181100	70637430	2870	2870	2870	2870	0
71	20240314	181000	70637430	2870	2870	2870	2870	0
72	20240314	180900	70637430	2870	2870	2870	2870	0
73	20240314	180800	70637430	2870	2870	2870	2870	0
74	20240314	180700	70637430	2870	2870	2870	2870	0
75	20240314	180600	70637430	2870	2870	2870	2870	0
76	20240314	180500	70637430	2870	2870	2870	2870	0
77	20240314	180400	70637430	2870	2870	2870	2870	0
78	20240314	180300	70637430	2870	2870	2870	2870	0
79	20240314	180200	70637430	2870	2870	2870	2870	0
80	20240314	180100	70637430	2870	2870	2870	2870	0
81	20240314	180000	70637430	2870	2870	2870	2870	0
82	20240314	175900	70637430	2870	2870	2870	2870	0
83	20240314	175800	70637430	2870	2870	2870	2870	0
84	20240314	175700	70637430	2870	2870	2870	2870	0
85	20240314	175600	70637430	2870	2870	2870	2870	0
86	20240314	175500	70637430	2870	2870	2870	2870	0
87	20240314	175400	70637430	2870	2870	2870	2870	0
88	20240314	175300	70637430	2870	2870	2870	2870	0
89	20240314	175200	70637430	2870	2870	2870	2870	0
90	20240314	175100	70637430	2870	2870	2870	2870	0
91	20240314	175000	70637430	2870	2870	2870	2870	0
92	20240314	174900	70637430	2870	2870	2870	2870	401
93	20240314	174800	70637430	2870	2870	2870	2870	0
94	20240314	174700	70637430	2870	2870	2870	2870	0
95	20240314	174600	70637430	2870	2870	2870	2870	0
96	20240314	174500	70637430	2870	2870	2870	2870	0
97	20240314	174400	70637430	2870	2870	2870	2870	0
98	20240314	174300	70637430	2870	2870	2870	2870	0
99	20240314	174200	70637430	2870	2870	2870	2870	0
100	20240314	174100	70637430	2870	2870	2870	2870	0
101	20240314	174000	70637430	2870	2870	2870	2870	0
102	20240314	173900	70637430	2870	2870	2870	2870	0
103	20240314	173800	70637430	2870	2870	2870	2870	0
104	20240314	173700	70637430	2870	2870	2870	2870	0
105	20240314	173600	70637430	2870	2870	2870	2870	0
106	20240314	173500	70637430	2870	2870	2870	2870	0
107	20240314	173400	70637430	2870	2870	2870	2870	0
108	20240314	173300	70637430	2870	2870	2870	2870	0
109	20240314	173200	70637430	2870	2870	2870	2870	0
110	20240314	173100	70637430	2870	2870	2870	2870	0
111	20240314	173000	70637430	2870	2870	2870	2870	0
112	20240314	172900	70637430	2870	2870	2870	2870	0
113	20240314	172800	70637430	2870	2870	2870	2870	0
114	20240314	172700	70637430	2870	2870	2870	2870	0
115	20240314	172600	70637430	2870	2870	2870	2870	0
116	20240314	172500	70637430	2870	2870	2870	2870	0
117	20240314	172400	70637430	2870	2870	2870	2870	0
118	20240314	172300	70637430	2870	2870	2870	2870	0
119	20240314	172200	70637430	2870	2870	2870	2870	0
120	20240314	172100	70637430	2870	2870	2870	2870	0
121	20240314	172000	70637430	2870	2870	2870	2870	0
122	20240314	171900	70637430	2870	2870	2870	2870	401
123	20240314	171800	70637430	2870	2870	2870	2870	0
124	20240314	171700	70637430	2870	2870	2870	2870	0
125	20240314	171600	70637430	2870	2870	2870	2870	0
126	20240314	171500	70637430	2870	2870	2870	2870	0
127	20240314	171400	70637430	2870	2870	2870	2870	0
128	20240314	171300	70637430	2870	2870	2870	2870	0
129	20240314	171200	70637430	2870	2870	2870	2870	0
130	20240314	171100	70637430	2870	2870	2870	2870	0
131	20240314	171000	70637430	2870	2870	2870	2870	0
132	20240314	170900	70637430	2870	2870	2870	2870	0
133	20240314	170800	70637430	2870	2870	2870	2870	0
134	20240314	170700	70637430	2870	2870	2870	2870	0
135	20240314	170600	70637430	2870	2870	2870	2870	0
136	20240314	170500	70637430	2870	2870	2870	2870	0
137	20240314	170400	70637430	2870	2870	2870	2870	0
138	20240314	170300	70637430	2870	2870	2870	2870	0
139	20240314	170200	70637430	2870	2870	2870	2870	0
140	20240314	170100	70637430	2870	2870	2870	2870	0
141	20240314	170000	70637430	2870	2870	2870	2870	0
142	20240314	165900	70637430	2870	2870	2870	2870	0
143	20240314	165800	70637430	2870	2870	2870	2870	0
144	20240314	165700	70637430	2870	2870	2870	2870	0
145	20240314	165600	70637430	2870	2870	2870	2870	0
146	20240314	165500	70637430	2870	2870	2870	2870	0
147	20240314	165400	70637430	2870	2870	2870	2870	0
148	20240314	165300	70637430	2870	2870	2870	2870	0
149	20240314	165200	70637430	2870	2870	2870	2870	0
150	20240314	165100	70637430	2870	2870	2870	2870	0
151	20240314	165000	70637430	2870	2870	2870	2870	0
152	20240314	164900	70637430	2870	2870	2870	2870	401
153	20240314	164800	70637430	2870	2870	2870	2870	0
154	20240314	164700	70637430	2870	2870	2870	2870	0
155	20240314	164600	70637430	2870	2870	2870	2870	0
156	20240314	164500	70637430	2870	2870	2870	2870	0
157	20240314	164400	70637430	2870	2870	2870	2870	0
158	20240314	164300	70637430	2870	2870	2870	2870	0
159	20240314	164200	70637430	2870	2870	2870	2870	0
160	20240314	164100	70637430	2870	2870	2870	2870	0
161	20240314	164000	70637430	2870	2870	2870	2870	0
162	20240314	163900	70637430	2870	2870	2870	2870	0
163	20240314	163800	70637430	2870	2870	2870	2870	0
164	20240314	163700	70637430	2870	2870	2870	2870	0
165	20240314	163600	70637430	2870	2870	2870	2870	0
166	20240314	163500	70637430	2870	2870	2870	2870	0
167	20240314	163400	70637430	2870	2870	2870	2870	0
168	20240314	163300	70637430	2870	2870	2870	2870	0
169	20240314	163200	70637430	2870	2870	2870	2870	0
170	20240314	163100	70637430	2870	2870	2870	2870	0
171	20240314	163000	70637430	2870	2870	2870	2870	0
172	20240314	162900	70637430	2870	2870	2870	2870	0
173	20240314	162800	70637430	2870	2870	2870	2870	0
174	20240314	162700	70637430	2870	2870	2870	2870	0
175	20240314	162600	70637430	2870	2870	2870	2870	0
176	20240314	162500	70637430	2870	2870	2870	2870	0
177	20240314	162400	70637430	2870	2870	2870	2870	0
178	20240314	162300	70637430	2870	2870	2870	2870	0
179	20240314	162200	70637430	2870	2870	2870	2870	0
180	20240314	162100	70637430	2870	2870	2870	2870	0
181	20240314	162000	70637430	2870	2870	2870	2870	0
182	20240314	161900	70637430	2870	2870	2870	2870	401
183	20240314	161800	70637430	2870	2870	2870	2870	0
184	20240314	161700	70637430	2870	2870	2870	2870	0
185	20240314	161600	70637430	2870	2870	2870	2870	0
186	20240314	161500	70637430	2870	2870	2870	2870	0
187	20240314	161400	70637430	2870	2870	2870	2870	0
188	20240314	161300	70637430	2870	2870	2870	2870	0
189	20240314	161200	70637430	2870	2870	2870	2870	0
190	20240314	161100	70637430	2870	2870	2870	2870	0
191	20240314	161000	70637430	2870	2870	2870	2870	0
192	20240314	160900	70637430	2870	2870	2870	2870	0
193	20240314	160800	70637430	2870	2870	2870	2870	0
194	20240314	160700	70637430	2870	2870	2870	2870	0
195	20240314	160600	70637430	2870	2870	2870	2870	0
196	20240314	160500	70637430	2870	2870	2870	2870	0
197	20240314	160400	70637430	2870	2870	2870	2870	0
198	20240314	160300	70637430	2870	2870	2870	2870	0
199	20240314	160200	70637430	2870	2870	2870	2870	0
200	20240314	160100	70637430	2870	2870	2870	2870	0
201	20240314	160000	70637430	2870	2870	2870	2870	0
202	20240314	155900	70637430	2870	2870	2870	2870	0
203	20240314	155800	70637430	2870	2870	2870	2870	0
204	20240314	155700	70637430	2870	2870	2870	2870	0
205	20240314	155600	70637430	2870	2870	2870	2870	0
206	20240314	155500	70637430	2870	2870	2870	2870	0
207	20240314	155400	70637430	2870	2870	2870	2870	0
208	20240314	155300	70637430	2870	2870	2870	2870	0
209	20240314	155200	70637430	2870	2870	2870	2870	0
210	20240314	155100	70637430	2870	2870	2870	2870	0
211	20240314	155000	70637430	2870	2870	2870	2870	0
212	20240314	154900	70637430	2870	2870	2870	2870	401
213	20240314	154800	70637430	2870	2870	2870	2870	0
214	20240314	154700	70637430	2870	2870	2870	2870	0
215	20240314	154600	70637430	2870	2870	2870	2870	0
216	20240314	154500	70637430	2870	2870	2870	2870	0
217	20240314	154400	70637430	2870	2870	2870	2870	0
218	20240314	154300	70637430	2870	2870	2870	2870	0
219	20240314	154200	70637430	2870	2870	2870	2870	0
220	20240314	154100	70637430	2870	2870	2870	2870	0
221	20240314	154000	70637430	2870	2870	2870	2870	0
222	20240314	153900	70637430	2870	2870	2870	2870	0
223	20240314	153800	70637430	2870	2870	2870	2870	0
224	20240314	153700	70637430	2870	2870	2870	2870	0
225	20240314	153600	70637430	2870	2870	2870	2870	0
226	20240314	153500	70637430	2870	2870	2870	2870	0
227	20240314	153400	70637430	2870	2870	2870	2870	0
228	20240314	153300	70637430	2870	2870	2870	2870	0
229	20240314	153200	70637430	2870	2870	2870	2870	0
230	20240314	153100	70637430	2870	2870	2870	2870	0
231	20240314	153000	70637430	2870	2870	2870	2870	401
232	20240314	152900	69486560	2880	2880	2880	2880	0
233	20240314	152800	69486560	2880	2880	2880	2880	0
234	20240314	152700	69486560	2880	2880	2880	2880	0
235	20240314	152600	69486560	2880	2880	2880	2880	0
236	20240314	152500	69486560	2880	2880	2880	2880	0
237	20240314	152400	69486560	2880	2880	2880	2880	0
238	20240314	152300	69486560	2880	2880	2880	2880	0
239	20240314	152200	69486560	2880	2880	2880	2880	0
240	20240314	152100	69486560	2880	2880	2880	2880	0
241	20240314	152000	69486560	2880	2880	2880	2880	0
242	20240314	151900	69486560	2880	2880	2880	2880	1
243	20240314	151800	69483680	2865	2865	2865	2865	0
244	20240314	151700	69483680	2865	2870	2870	2865	64
245	20240314	151600	69300270	2880	2880	2880	2880	30
246	20240314	151500	69213870	2880	2880	2880	2880	0
247	20240314	151400	69213870	2880	2880	2880	2880	0
248	20240314	151300	69213870	2880	2880	2880	2880	0
249	20240314	151200	69213870	2880	2880	2880	2880	12
250	20240314	151100	69179310	2880	2880	2880	2880	0
251	20240314	151000	69179310	2880	2880	2880	2880	0
252	20240314	150900	69179310	2880	2880	2880	2880	1
253	20240314	150800	69176430	2870	2870	2870	2870	0
254	20240314	150700	69176430	2870	2870	2870	2870	0
255	20240314	150600	69176430	2870	2870	2870	2870	0
256	20240314	150500	69176430	2870	2870	2870	2870	0
257	20240314	150400	69176430	2870	2870	2870	2870	0
258	20240314	150300	69176430	2870	2875	2875	2870	29
259	20240314	150200	69093185	2865	2865	2865	2865	0
260	20240314	150100	69093185	2865	2865	2865	2865	0
261	20240314	150000	69093185	2865	2865	2865	2865	0
262	20240314	145900	69093185	2865	2865	2865	2865	0
263	20240314	145800	69093185	2865	2865	2865	2865	0
264	20240314	145700	69093185	2865	2865	2865	2865	0
265	20240314	145600	69093185	2865	2865	2865	2865	0
266	20240314	145500	69093185	2865	2865	2865	2865	0
267	20240314	145400	69093185	2865	2865	2865	2865	0
268	20240314	145300	69093185	2865	2865	2865	2865	0
269	20240314	145200	69093185	2865	2865	2865	2865	0
270	20240314	145100	69093185	2865	2865	2865	2865	0
271	20240314	145000	69093185	2865	2865	2865	2865	0
272	20240314	144900	69093185	2865	2865	2865	2865	0
273	20240314	144800	69093185	2865	2865	2865	2865	497
274	20240314	144700	67669280	2870	2870	2870	2870	0
275	20240314	144600	67669280	2870	2870	2870	2870	0
276	20240314	144500	67669280	2870	2870	2870	2870	0
277	20240314	144400	67669280	2870	2870	2870	2870	0
278	20240314	144300	67669280	2870	2870	2870	2870	0
279	20240314	144200	67669280	2870	2865	2870	2865	1832
280	20240314	144100	62411780	2865	2865	2865	2865	0
281	20240314	144000	62411780	2865	2865	2865	2865	0
282	20240314	143900	62411780	2865	2865	2865	2865	35
283	20240314	143800	62311505	2865	2865	2865	2865	0
284	20240314	143700	62311505	2865	2865	2865	2865	700
285	20240314	143600	60306005	2865	2865	2865	2865	0
286	20240314	143500	60306005	2865	2865	2865	2865	0
287	20240314	143400	60306005	2865	2865	2865	2865	3
288	20240314	143300	60297410	2865	2865	2865	2865	0
289	20240314	143200	60297410	2865	2865	2865	2865	0
290	20240314	143100	60297410	2865	2865	2865	2865	40
291	20240314	143000	60182810	2865	2865	2865	2865	20
292	20240314	142900	60125510	2865	2865	2865	2865	20
293	20240314	142800	60068210	2865	2865	2865	2865	21
294	20240314	142700	60008045	2865	2865	2865	2865	0
295	20240314	142600	60008045	2865	2865	2865	2865	40
296	20240314	142500	59893445	2865	2865	2865	2865	1
297	20240314	142400	59890580	2865	2865	2865	2865	14
298	20240314	142300	59850470	2865	2865	2865	2865	0
299	20240314	142200	59850470	2865	2865	2865	2865	231
300	20240314	142100	59188655	2865	2865	2865	2865	0
301	20240314	142000	59188655	2865	2865	2865	2865	0
302	20240314	141900	59188655	2865	2865	2865	2865	0
303	20240314	141800	59188655	2865	2865	2865	2865	0
304	20240314	141700	59188655	2865	2865	2865	2865	1
305	20240314	141600	59185790	2865	2865	2865	2865	0
306	20240314	141500	59185790	2865	2865	2865	2865	0
307	20240314	141400	59185790	2865	2865	2865	2865	3
308	20240314	141300	59177195	2865	2865	2865	2865	0
309	20240314	141200	59177195	2865	2865	2865	2865	1
310	20240314	141100	59174330	2865	2865	2865	2865	1
311	20240314	141000	59171465	2865	2865	2865	2865	0
312	20240314	140900	59171465	2865	2865	2865	2865	8
313	20240314	140800	59148545	2860	2860	2860	2860	0
314	20240314	140700	59148545	2860	2860	2860	2860	0
315	20240314	140600	59148545	2860	2860	2860	2860	0
316	20240314	140500	59148545	2860	2860	2860	2860	0
317	20240314	140400	59148545	2860	2860	2860	2860	0
318	20240314	140300	59148545	2860	2860	2860	2860	0
319	20240314	140200	59148545	2860	2860	2860	2860	0
320	20240314	140100	59148545	2860	2860	2860	2860	505
321	20240314	140000	57704245	2860	2860	2860	2860	3
322	20240314	135900	57695665	2860	2860	2860	2860	0
323	20240314	135800	57695665	2860	2860	2860	2860	53
324	20240314	135700	57544085	2860	2860	2860	2860	0
325	20240314	135600	57544085	2860	2860	2860	2860	0
326	20240314	135500	57544085	2860	2860	2860	2860	1
327	20240314	135400	57541225	2860	2860	2860	2860	67
328	20240314	135300	57349605	2855	2855	2855	2855	0
329	20240314	135200	57349605	2855	2855	2855	2855	0
330	20240314	135100	57349605	2855	2860	2860	2855	1000
331	20240314	135000	54494185	2860	2860	2860	2860	0
332	20240314	134900	54494185	2860	2860	2860	2860	0
333	20240314	134800	54494185	2860	2860	2860	2860	0
334	20240314	134700	54494185	2860	2860	2860	2860	0
335	20240314	134600	54494185	2860	2860	2860	2860	0
336	20240314	134500	54494185	2860	2860	2860	2860	0
337	20240314	134400	54494185	2860	2860	2860	2860	0
338	20240314	134300	54494185	2860	2860	2860	2860	0
339	20240314	134200	54494185	2860	2860	2860	2860	0
340	20240314	134100	54494185	2860	2860	2860	2860	0
341	20240314	134000	54494185	2860	2860	2860	2860	136
342	20240314	133900	54105225	2860	2860	2860	2860	0
343	20240314	133800	54105225	2860	2860	2860	2860	0
344	20240314	133700	54105225	2860	2860	2860	2860	25
345	20240314	133600	54033725	2860	2860	2860	2860	0
346	20240314	133500	54033725	2860	2860	2860	2860	0
347	20240314	133400	54033725	2860	2860	2860	2860	0
348	20240314	133300	54033725	2860	2860	2860	2860	102
349	20240314	133200	53742005	2860	2860	2860	2860	26
350	20240314	133100	53667645	2860	2860	2860	2860	0
351	20240314	133000	53667645	2860	2860	2860	2860	0
352	20240314	132900	53667645	2860	2860	2860	2860	6
353	20240314	132800	53650485	2860	2860	2860	2860	0
354	20240314	132700	53650485	2860	2860	2860	2860	0
355	20240314	132600	53650485	2860	2860	2860	2860	0
356	20240314	132500	53650485	2860	2860	2860	2860	5
357	20240314	132400	53636185	2860	2860	2860	2860	0
358	20240314	132300	53636185	2860	2860	2860	2855	101
359	20240314	132200	53347330	2860	2860	2860	2860	341
360	20240314	132100	52372070	2860	2860	2860	2860	0
361	20240314	132000	52372070	2860	2860	2860	2860	0
362	20240314	131900	52372070	2860	2860	2860	2860	0
363	20240314	131800	52372070	2860	2860	2860	2860	1
364	20240314	131700	52369210	2860	2860	2860	2860	1
365	20240314	131600	52366350	2860	2860	2860	2860	50
366	20240314	131500	52223350	2860	2860	2860	2860	2
367	20240314	131400	52217630	2860	2860	2860	2860	0
368	20240314	131300	52217630	2860	2860	2860	2860	0
369	20240314	131200	52217630	2860	2860	2860	2860	0
370	20240314	131100	52217630	2860	2860	2860	2860	0
371	20240314	131000	52217630	2860	2860	2860	2860	1
372	20240314	130900	52214770	2860	2860	2860	2860	0
373	20240314	130800	52214770	2860	2860	2860	2860	310
374	20240314	130700	51328170	2860	2860	2860	2860	0
375	20240314	130600	51328170	2860	2860	2860	2860	0
376	20240314	130500	51328170	2860	2860	2860	2860	5
377	20240314	130400	51313870	2855	2855	2855	2855	0
378	20240314	130300	51313870	2855	2855	2855	2855	450
379	20240314	130200	50029120	2860	2860	2860	2860	0
380	20240314	130100	50029120	2860	2860	2860	2860	3
381	20240314	130000	50020540	2860	2860	2860	2860	98
382	20240314	125900	49740260	2865	2865	2865	2865	0
383	20240314	125800	49740260	2865	2865	2865	2865	0
384	20240314	125700	49740260	2865	2865	2865	2865	0
385	20240314	125600	49740260	2865	2865	2865	2865	0
386	20240314	125500	49740260	2865	2865	2865	2865	61
387	20240314	125400	49565495	2865	2865	2865	2865	0
388	20240314	125300	49565495	2865	2865	2865	2865	273
389	20240314	125200	48783350	2860	2860	2860	2860	1320
390	20240314	125100	45008150	2865	2865	2865	2865	0
391	20240314	125000	45008150	2865	2865	2865	2865	10
392	20240314	124900	44979500	2865	2865	2865	2865	18
393	20240314	124800	44927930	2865	2865	2865	2865	0
394	20240314	124700	44927930	2865	2865	2865	2865	1019
395	20240314	124600	42008495	2870	2870	2870	2870	0
396	20240314	124500	42008495	2870	2870	2870	2870	0
397	20240314	124400	42008495	2870	2870	2870	2870	0
398	20240314	124300	42008495	2870	2870	2870	2870	0
399	20240314	124200	42008495	2870	2870	2870	2870	0
400	20240314	124100	42008495	2870	2870	2870	2870	0
401	20240314	124000	42008495	2870	2870	2870	2870	0
402	20240314	123900	42008495	2870	2870	2870	2870	0
403	20240314	123800	42008495	2870	2870	2870	2870	0
404	20240314	123700	42008495	2870	2870	2870	2870	0
405	20240314	123600	42008495	2870	2870	2870	2870	0
406	20240314	123500	42008495	2870	2870	2870	2870	0
407	20240314	123400	42008495	2870	2870	2870	2870	0
408	20240314	123300	42008495	2870	2870	2870	2870	25
409	20240314	123200	41936745	2870	2870	2870	2870	0
410	20240314	123100	41936745	2870	2870	2870	2870	0
411	20240314	123000	41936745	2870	2870	2870	2870	0
412	20240314	122900	41936745	2870	2870	2870	2870	0
413	20240314	122800	41936745	2870	2870	2870	2870	0
414	20240314	122700	41936745	2870	2870	2870	2870	10
415	20240314	122600	41908045	2870	2870	2870	2870	0
416	20240314	122500	41908045	2870	2870	2870	2870	0
417	20240314	122400	41908045	2870	2870	2870	2870	0
418	20240314	122300	41908045	2870	2870	2870	2870	0
419	20240314	122200	41908045	2870	2870	2870	2870	0
420	20240314	122100	41908045	2870	2870	2870	2870	0
421	20240314	122000	41908045	2870	2870	2870	2870	0
422	20240314	121900	41908045	2870	2870	2870	2870	0
423	20240314	121800	41908045	2870	2870	2870	2870	55
424	20240314	121700	41750195	2860	2860	2860	2860	96
425	20240314	121600	41475635	2860	2865	2865	2860	1077
426	20240314	121500	38390120	2870	2870	2870	2870	0
427	20240314	121400	38390120	2870	2870	2870	2870	0
428	20240314	121300	38390120	2870	2870	2870	2870	0
429	20240314	121200	38390120	2870	2870	2870	2870	0
430	20240314	121100	38390120	2870	2870	2870	2870	0
431	20240314	121000	38390120	2870	2870	2870	2870	0
432	20240314	120900	38390120	2870	2870	2870	2870	0
433	20240314	120800	38390120	2870	2870	2870	2870	25
434	20240314	120700	38318370	2870	2870	2870	2870	0
435	20240314	120600	38318370	2870	2870	2870	2870	88
436	20240314	120500	38065810	2870	2870	2870	2870	0
437	20240314	120400	38065810	2870	2870	2870	2870	0
438	20240314	120300	38065810	2870	2870	2870	2870	3
439	20240314	120200	38057200	2870	2870	2870	2870	0
440	20240314	120100	38057200	2870	2870	2870	2870	0
441	20240314	120000	38057200	2870	2870	2870	2870	1
442	20240314	115900	38054330	2870	2870	2870	2870	0
443	20240314	115800	38054330	2870	2870	2870	2870	0
444	20240314	115700	38054330	2870	2870	2870	2870	625
445	20240314	115600	36260580	2870	2870	2870	2870	0
446	20240314	115500	36260580	2870	2870	2870	2870	10
447	20240314	115400	36231880	2870	2870	2870	2870	365
448	20240314	115300	35184330	2870	2870	2870	2870	7
449	20240314	115200	35164240	2870	2870	2870	2870	997
450	20240314	115100	32302850	2865	2865	2865	2865	1
451	20240314	115000	32299985	2865	2865	2865	2865	0
452	20240314	114900	32299985	2865	2865	2865	2865	0
453	20240314	114800	32299985	2865	2865	2865	2865	0
454	20240314	114700	32299985	2865	2865	2865	2865	0
455	20240314	114600	32299985	2865	2865	2865	2865	0
456	20240314	114500	32299985	2865	2865	2865	2865	0
457	20240314	114400	32299985	2865	2870	2870	2865	2
458	20240314	114300	32294250	2865	2865	2865	2865	329
459	20240314	114200	31351665	2870	2870	2870	2870	20
460	20240314	114100	31294265	2870	2870	2870	2870	0
461	20240314	114000	31294265	2870	2870	2870	2870	0
462	20240314	113900	31294265	2870	2870	2870	2870	0
463	20240314	113800	31294265	2870	2870	2870	2870	0
464	20240314	113700	31294265	2870	2870	2870	2870	0
465	20240314	113600	31294265	2870	2870	2870	2870	0
466	20240314	113500	31294265	2870	2870	2870	2870	5
467	20240314	113400	31279915	2865	2865	2865	2865	0
468	20240314	113300	31279915	2865	2865	2865	2865	0
469	20240314	113200	31279915	2865	2865	2865	2865	0
470	20240314	113100	31279915	2865	2865	2865	2865	0
471	20240314	113000	31279915	2865	2865	2865	2865	0
472	20240314	112900	31279915	2865	2865	2865	2865	0
473	20240314	112800	31279915	2865	2865	2865	2865	0
474	20240314	112700	31279915	2865	2865	2865	2865	0
475	20240314	112600	31279915	2865	2865	2865	2865	0
476	20240314	112500	31279915	2865	2865	2865	2865	0
477	20240314	112400	31279915	2865	2865	2865	2865	32
478	20240314	112300	31188235	2870	2870	2870	2870	0
479	20240314	112200	31188235	2870	2870	2870	2870	6
480	20240314	112100	31171015	2870	2870	2870	2870	0
481	20240314	112000	31171015	2870	2870	2870	2870	0
482	20240314	111900	31171015	2870	2870	2870	2870	0
483	20240314	111800	31171015	2870	2870	2870	2870	10
484	20240314	111700	31142315	2870	2870	2870	2870	0
485	20240314	111600	31142315	2870	2870	2870	2870	0
486	20240314	111500	31142315	2870	2870	2870	2870	0
487	20240314	111400	31142315	2870	2870	2870	2870	0
488	20240314	111300	31142315	2870	2870	2870	2870	0
489	20240314	111200	31142315	2870	2870	2870	2870	0
490	20240314	111100	31142315	2870	2870	2870	2870	61
491	20240314	111000	30967245	2865	2865	2865	2865	0
492	20240314	110900	30967245	2865	2865	2865	2865	0
493	20240314	110800	30967245	2865	2865	2865	2865	0
494	20240314	110700	30967245	2865	2865	2865	2865	0
495	20240314	110600	30967245	2865	2865	2865	2865	0
496	20240314	110500	30967245	2865	2865	2865	2865	0
497	20240314	110400	30967245	2865	2865	2865	2865	0
498	20240314	110300	30967245	2865	2865	2865	2865	5
499	20240314	110200	30952920	2865	2865	2865	2865	0
500	20240314	110100	30952920	2865	2865	2865	2865	0
501	20240314	110000	30952920	2865	2865	2865	2865	0
502	20240314	105900	30952920	2865	2865	2865	2865	0
503	20240314	105800	30952920	2865	2865	2865	2865	9
504	20240314	105700	30927135	2865	2865	2865	2865	0
505	20240314	105600	30927135	2865	2865	2865	2865	100
506	20240314	105500	30640635	2860	2860	2860	2860	0
507	20240314	105400	30640635	2860	2860	2860	2860	1
508	20240314	105300	30637775	2855	2855	2855	2855	0
509	20240314	105200	30637775	2855	2855	2855	2855	0
510	20240314	105100	30637775	2855	2855	2855	2855	0
511	20240314	105000	30637775	2855	2855	2855	2855	0
512	20240314	104900	30637775	2855	2855	2855	2855	0
513	20240314	104800	30637775	2855	2855	2855	2855	0
514	20240314	104700	30637775	2855	2865	2865	2855	2908
515	20240314	104600	22320175	2865	2865	2865	2865	0
516	20240314	104500	22320175	2865	2865	2865	2865	0
517	20240314	104400	22320175	2865	2865	2865	2865	0
518	20240314	104300	22320175	2865	2865	2865	2865	0
519	20240314	104200	22320175	2865	2865	2865	2865	0
520	20240314	104100	22320175	2865	2865	2865	2865	0
521	20240314	104000	22320175	2865	2865	2865	2865	102
522	20240314	103900	22027945	2865	2865	2865	2865	0
523	20240314	103800	22027945	2865	2865	2865	2865	0
524	20240314	103700	22027945	2865	2865	2865	2865	0
525	20240314	103600	22027945	2865	2865	2865	2865	0
526	20240314	103500	22027945	2865	2865	2865	2865	0
527	20240314	103400	22027945	2865	2865	2865	2865	0
528	20240314	103300	22027945	2865	2865	2865	2865	0
529	20240314	103200	22027945	2865	2865	2865	2865	0
530	20240314	103100	22027945	2865	2865	2865	2865	441
531	20240314	103000	20764480	2865	2865	2865	2865	0
532	20240314	102900	20764480	2865	2865	2865	2865	0
533	20240314	102800	20764480	2865	2865	2865	2865	0
534	20240314	102700	20764480	2865	2865	2865	2865	0
535	20240314	102600	20764480	2865	2865	2865	2865	0
536	20240314	102500	20764480	2865	2865	2865	2865	0
537	20240314	102400	20764480	2865	2865	2865	2865	50
538	20240314	102300	20621230	2860	2860	2860	2860	0
539	20240314	102200	20621230	2860	2865	2865	2860	1000
540	20240314	102100	17760880	2870	2870	2870	2870	0
541	20240314	102000	17760880	2870	2870	2870	2870	0
542	20240314	101900	17760880	2870	2870	2870	2870	0
543	20240314	101800	17760880	2870	2870	2870	2870	0
544	20240314	101700	17760880	2870	2870	2870	2870	0
545	20240314	101600	17760880	2870	2870	2870	2870	0
546	20240314	101500	17760880	2870	2870	2870	2870	2
547	20240314	101400	17755140	2865	2865	2865	2865	0
548	20240314	101300	17755140	2865	2865	2865	2865	61
549	20240314	101200	17580375	2865	2865	2865	2865	0
550	20240314	101100	17580375	2865	2880	2880	2865	663
551	20240314	101000	15679595	2870	2870	2870	2870	0
552	20240314	100900	15679595	2870	2870	2870	2870	30
553	20240314	100800	15593495	2870	2870	2870	2870	378
554	20240314	100700	14508635	2870	2870	2870	2870	0
555	20240314	100600	14508635	2870	2870	2870	2870	1
556	20240314	100500	14505765	2870	2870	2870	2870	0
557	20240314	100400	14505765	2870	2870	2870	2870	4
558	20240314	100300	14494285	2870	2870	2870	2870	0
559	20240314	100200	14494285	2870	2870	2870	2870	15
560	20240314	100100	14451235	2870	2870	2870	2870	1000
561	20240314	100000	11581235	2865	2865	2865	2865	0
562	20240314	095900	11581235	2865	2865	2865	2865	100
563	20240314	095800	11294735	2870	2870	2870	2870	0
564	20240314	095700	11294735	2870	2870	2870	2870	1
565	20240314	095600	11291865	2870	2870	2870	2870	0
566	20240314	095500	11291865	2870	2870	2870	2870	0
567	20240314	095400	11291865	2870	2870	2870	2870	0
568	20240314	095300	11291865	2870	2870	2870	2870	0
569	20240314	095200	11291865	2870	2870	2870	2870	0
570	20240314	095100	11291865	2870	2870	2870	2870	0
571	20240314	095000	11291865	2870	2870	2870	2870	0
572	20240314	094900	11291865	2870	2870	2870	2870	10
573	20240314	094800	11263165	2865	2865	2865	2865	0
574	20240314	094700	11263165	2865	2865	2865	2865	0
575	20240314	094600	11263165	2865	2865	2865	2865	119
576	20240314	094500	10922230	2865	2865	2865	2865	100
577	20240314	094400	10635730	2860	2860	2860	2860	0
578	20240314	094300	10635730	2860	2860	2860	2860	0
579	20240314	094200	10635730	2860	2860	2860	2860	0
580	20240314	094100	10635730	2860	2860	2860	2860	0
581	20240314	094000	10635730	2860	2865	2865	2860	800
582	20240314	093900	8346705	2870	2870	2870	2870	0
583	20240314	093800	8346705	2870	2870	2870	2870	0
584	20240314	093700	8346705	2870	2870	2870	2870	0
585	20240314	093600	8346705	2870	2870	2870	2870	0
586	20240314	093500	8346705	2870	2870	2870	2870	1
587	20240314	093400	8343835	2870	2870	2870	2870	0
588	20240314	093300	8343835	2870	2870	2870	2870	0
589	20240314	093200	8343835	2870	2870	2870	2870	20
590	20240314	093100	8286435	2875	2875	2875	2875	0
591	20240314	093000	8286435	2875	2875	2875	2875	10
592	20240314	092900	8257685	2870	2870	2870	2870	30
593	20240314	092800	8171585	2860	2860	2860	2860	0
594	20240314	092700	8171585	2860	2860	2860	2860	0
595	20240314	092600	8171585	2860	2860	2860	2860	0
596	20240314	092500	8171585	2860	2860	2860	2860	0
597	20240314	092400	8171585	2860	2860	2860	2860	0
598	20240314	092300	8171585	2860	2860	2860	2860	0
599	20240314	092200	8171585	2860	2870	2870	2860	2467
600	20240314	092100	1109970	2870	2875	2875	2870	59
601	20240314	092000	940560	2880	2880	2880	2880	0
602	20240314	091900	940560	2880	2880	2880	2880	79
603	20240314	091800	713040	2880	2880	2880	2880	0
604	20240314	091700	713040	2880	2880	2880	2880	2
605	20240314	091600	707280	2880	2880	2880	2880	0
606	20240314	091500	707280	2880	2885	2885	2880	24
607	20240314	091400	638045	2885	2885	2885	2885	11
608	20240314	091300	606310	2885	2885	2885	2885	89
609	20240314	091200	349545	2885	2885	2885	2885	3
610	20240314	091100	340890	2885	2885	2885	2885	22
611	20240314	091000	277420	2860	2860	2860	2860	0
612	20240314	090900	277420	2860	2860	2860	2860	0
613	20240314	090800	277420	2860	2860	2860	2860	0
614	20240314	090700	277420	2860	2860	2860	2860	0
615	20240314	090600	277420	2860	2860	2860	2860	0
616	20240314	090500	277420	2860	2860	2860	2860	0
617	20240314	090400	277420	2860	2860	2860	2860	0
618	20240314	090300	277420	2860	2860	2860	2860	0
619	20240314	090200	277420	2860	2860	2860	2860	0
620	20240314	090100	277420	2860	2860	2860	2860	0
621	20240314	090000	277420	2860	2860	2860	2860	97