KissMeData/017000/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	190200	106703410	2820	2820	2820	2820	2075
3	20240319	190100	106703410	2820	2820	2820	2820	0
4	20240319	190000	106703410	2820	2820	2820	2820	0
5	20240319	185900	106703410	2820	2820	2820	2820	0
6	20240319	185800	106703410	2820	2820	2820	2820	0
7	20240319	185700	106703410	2820	2820	2820	2820	0
8	20240319	185600	106703410	2820	2820	2820	2820	0
9	20240319	185500	106703410	2820	2820	2820	2820	0
10	20240319	185400	106703410	2820	2820	2820	2820	0
11	20240319	185300	106703410	2820	2820	2820	2820	0
12	20240319	185200	106703410	2820	2820	2820	2820	0
13	20240319	185100	106703410	2820	2820	2820	2820	0
14	20240319	185000	106703410	2820	2820	2820	2820	0
15	20240319	184900	106703410	2820	2820	2820	2820	0
16	20240319	184800	106703410	2820	2820	2820	2820	0
17	20240319	184700	106703410	2820	2820	2820	2820	0
18	20240319	184600	106703410	2820	2820	2820	2820	0
19	20240319	184500	106703410	2820	2820	2820	2820	0
20	20240319	184400	106703410	2820	2820	2820	2820	0
21	20240319	184300	106703410	2820	2820	2820	2820	0
22	20240319	184200	106703410	2820	2820	2820	2820	0
23	20240319	184100	106703410	2820	2820	2820	2820	0
24	20240319	184000	106703410	2820	2820	2820	2820	0
25	20240319	183900	106703410	2820	2820	2820	2820	0
26	20240319	183800	106703410	2820	2820	2820	2820	0
27	20240319	183700	106703410	2820	2820	2820	2820	0
28	20240319	183600	106703410	2820	2820	2820	2820	0
29	20240319	183500	106703410	2820	2820	2820	2820	0
30	20240319	183400	106703410	2820	2820	2820	2820	0
31	20240319	183300	106703410	2820	2820	2820	2820	0
32	20240319	183200	106703410	2820	2820	2820	2820	2075
33	20240319	183100	106703410	2820	2820	2820	2820	0
34	20240319	183000	106703410	2820	2820	2820	2820	0
35	20240319	182900	106703410	2820	2820	2820	2820	0
36	20240319	182800	106703410	2820	2820	2820	2820	0
37	20240319	182700	106703410	2820	2820	2820	2820	0
38	20240319	182600	106703410	2820	2820	2820	2820	0
39	20240319	182500	106703410	2820	2820	2820	2820	0
40	20240319	182400	106703410	2820	2820	2820	2820	0
41	20240319	182300	106703410	2820	2820	2820	2820	0
42	20240319	182200	106703410	2820	2820	2820	2820	0
43	20240319	182100	106703410	2820	2820	2820	2820	0
44	20240319	182000	106703410	2820	2820	2820	2820	0
45	20240319	181900	106703410	2820	2820	2820	2820	0
46	20240319	181800	106703410	2820	2820	2820	2820	0
47	20240319	181700	106703410	2820	2820	2820	2820	0
48	20240319	181600	106703410	2820	2820	2820	2820	0
49	20240319	181500	106703410	2820	2820	2820	2820	0
50	20240319	181400	106703410	2820	2820	2820	2820	0
51	20240319	181300	106703410	2820	2820	2820	2820	0
52	20240319	181200	106703410	2820	2820	2820	2820	0
53	20240319	181100	106703410	2820	2820	2820	2820	0
54	20240319	181000	106703410	2820	2820	2820	2820	0
55	20240319	180900	106703410	2820	2820	2820	2820	0
56	20240319	180800	106703410	2820	2820	2820	2820	0
57	20240319	180700	106703410	2820	2820	2820	2820	0
58	20240319	180600	106703410	2820	2820	2820	2820	0
59	20240319	180500	106703410	2820	2820	2820	2820	0
60	20240319	180400	106703410	2820	2820	2820	2820	0
61	20240319	180300	106703410	2820	2820	2820	2820	0
62	20240319	180200	106703410	2820	2820	2820	2820	2075
63	20240319	180100	106703410	2820	2820	2820	2820	0
64	20240319	180000	106703410	2820	2820	2820	2820	0
65	20240319	175900	106703410	2820	2820	2820	2820	0
66	20240319	175800	106703410	2820	2820	2820	2820	0
67	20240319	175700	106703410	2820	2820	2820	2820	0
68	20240319	175600	106703410	2820	2820	2820	2820	0
69	20240319	175500	106703410	2820	2820	2820	2820	0
70	20240319	175400	106703410	2820	2820	2820	2820	0
71	20240319	175300	106703410	2820	2820	2820	2820	0
72	20240319	175200	106703410	2820	2820	2820	2820	0
73	20240319	175100	106703410	2820	2820	2820	2820	0
74	20240319	175000	106703410	2820	2820	2820	2820	0
75	20240319	174900	106703410	2820	2820	2820	2820	0
76	20240319	174800	106703410	2820	2820	2820	2820	0
77	20240319	174700	106703410	2820	2820	2820	2820	0
78	20240319	174600	106703410	2820	2820	2820	2820	0
79	20240319	174500	106703410	2820	2820	2820	2820	0
80	20240319	174400	106703410	2820	2820	2820	2820	0
81	20240319	174300	106703410	2820	2820	2820	2820	0
82	20240319	174200	106703410	2820	2820	2820	2820	0
83	20240319	174100	106703410	2820	2820	2820	2820	0
84	20240319	174000	106703410	2820	2820	2820	2820	0
85	20240319	173900	106703410	2820	2820	2820	2820	0
86	20240319	173800	106703410	2820	2820	2820	2820	0
87	20240319	173700	106703410	2820	2820	2820	2820	0
88	20240319	173600	106703410	2820	2820	2820	2820	0
89	20240319	173500	106703410	2820	2820	2820	2820	0
90	20240319	173400	106703410	2820	2820	2820	2820	0
91	20240319	173300	106703410	2820	2820	2820	2820	0
92	20240319	173200	106703410	2820	2820	2820	2820	2075
93	20240319	173100	106703410	2820	2820	2820	2820	0
94	20240319	173000	106703410	2820	2820	2820	2820	0
95	20240319	172900	106703410	2820	2820	2820	2820	0
96	20240319	172800	106703410	2820	2820	2820	2820	0
97	20240319	172700	106703410	2820	2820	2820	2820	0
98	20240319	172600	106703410	2820	2820	2820	2820	0
99	20240319	172500	106703410	2820	2820	2820	2820	0
100	20240319	172400	106703410	2820	2820	2820	2820	0
101	20240319	172300	106703410	2820	2820	2820	2820	0
102	20240319	172200	106703410	2820	2820	2820	2820	0
103	20240319	172100	106703410	2820	2820	2820	2820	0
104	20240319	172000	106703410	2820	2820	2820	2820	0
105	20240319	171900	106703410	2820	2820	2820	2820	0
106	20240319	171800	106703410	2820	2820	2820	2820	0
107	20240319	171700	106703410	2820	2820	2820	2820	0
108	20240319	171600	106703410	2820	2820	2820	2820	0
109	20240319	171500	106703410	2820	2820	2820	2820	0
110	20240319	171400	106703410	2820	2820	2820	2820	0
111	20240319	171300	106703410	2820	2820	2820	2820	0
112	20240319	171200	106703410	2820	2820	2820	2820	0
113	20240319	171100	106703410	2820	2820	2820	2820	0
114	20240319	171000	106703410	2820	2820	2820	2820	0
115	20240319	170900	106703410	2820	2820	2820	2820	0
116	20240319	170800	106703410	2820	2820	2820	2820	0
117	20240319	170700	106703410	2820	2820	2820	2820	0
118	20240319	170600	106703410	2820	2820	2820	2820	0
119	20240319	170500	106703410	2820	2820	2820	2820	0
120	20240319	170400	106703410	2820	2820	2820	2820	0
121	20240319	170300	106703410	2820	2820	2820	2820	0
122	20240319	170200	106703410	2820	2820	2820	2820	2075
123	20240319	170100	106703410	2820	2820	2820	2820	0
124	20240319	170000	106703410	2820	2820	2820	2820	0
125	20240319	165900	106703410	2820	2820	2820	2820	0
126	20240319	165800	106703410	2820	2820	2820	2820	0
127	20240319	165700	106703410	2820	2820	2820	2820	0
128	20240319	165600	106703410	2820	2820	2820	2820	0
129	20240319	165500	106703410	2820	2820	2820	2820	0
130	20240319	165400	106703410	2820	2820	2820	2820	0
131	20240319	165300	106703410	2820	2820	2820	2820	0
132	20240319	165200	106703410	2820	2820	2820	2820	0
133	20240319	165100	106703410	2820	2820	2820	2820	0
134	20240319	165000	106703410	2820	2820	2820	2820	0
135	20240319	164900	106703410	2820	2820	2820	2820	0
136	20240319	164800	106703410	2820	2820	2820	2820	0
137	20240319	164700	106703410	2820	2820	2820	2820	0
138	20240319	164600	106703410	2820	2820	2820	2820	0
139	20240319	164500	106703410	2820	2820	2820	2820	0
140	20240319	164400	106703410	2820	2820	2820	2820	0
141	20240319	164300	106703410	2820	2820	2820	2820	0
142	20240319	164200	106703410	2820	2820	2820	2820	0
143	20240319	164100	106703410	2820	2820	2820	2820	0
144	20240319	164000	106703410	2820	2820	2820	2820	0
145	20240319	163900	106703410	2820	2820	2820	2820	0
146	20240319	163800	106703410	2820	2820	2820	2820	0
147	20240319	163700	106703410	2820	2820	2820	2820	0
148	20240319	163600	106703410	2820	2820	2820	2820	0
149	20240319	163500	106703410	2820	2820	2820	2820	0
150	20240319	163400	106703410	2820	2820	2820	2820	0
151	20240319	163300	106703410	2820	2820	2820	2820	0
152	20240319	163200	106703410	2820	2820	2820	2820	2075
153	20240319	163100	106703410	2820	2820	2820	2820	0
154	20240319	163000	106703410	2820	2820	2820	2820	0
155	20240319	162900	106703410	2820	2820	2820	2820	0
156	20240319	162800	106703410	2820	2820	2820	2820	0
157	20240319	162700	106703410	2820	2820	2820	2820	0
158	20240319	162600	106703410	2820	2820	2820	2820	0
159	20240319	162500	106703410	2820	2820	2820	2820	0
160	20240319	162400	106703410	2820	2820	2820	2820	0
161	20240319	162300	106703410	2820	2820	2820	2820	0
162	20240319	162200	106703410	2820	2820	2820	2820	0
163	20240319	162100	106703410	2820	2820	2820	2820	0
164	20240319	162000	106703410	2820	2820	2820	2820	0
165	20240319	161900	106703410	2820	2820	2820	2820	0
166	20240319	161800	106703410	2820	2820	2820	2820	0
167	20240319	161700	106703410	2820	2820	2820	2820	0
168	20240319	161600	106703410	2820	2820	2820	2820	0
169	20240319	161500	106703410	2820	2820	2820	2820	0
170	20240319	161400	106703410	2820	2820	2820	2820	0
171	20240319	161300	106703410	2820	2820	2820	2820	0
172	20240319	161200	106703410	2820	2820	2820	2820	0
173	20240319	161100	106703410	2820	2820	2820	2820	0
174	20240319	161000	106703410	2820	2820	2820	2820	0
175	20240319	160900	106703410	2820	2820	2820	2820	0
176	20240319	160800	106703410	2820	2820	2820	2820	0
177	20240319	160700	106703410	2820	2820	2820	2820	0
178	20240319	160600	106703410	2820	2820	2820	2820	0
179	20240319	160500	106703410	2820	2820	2820	2820	0
180	20240319	160400	106703410	2820	2820	2820	2820	0
181	20240319	160300	106703410	2820	2820	2820	2820	0
182	20240319	160200	106703410	2820	2820	2820	2820	2075
183	20240319	160100	106703410	2820	2820	2820	2820	0
184	20240319	160000	106703410	2820	2820	2820	2820	0
185	20240319	155900	106703410	2820	2820	2820	2820	0
186	20240319	155800	106703410	2820	2820	2820	2820	0
187	20240319	155700	106703410	2820	2820	2820	2820	0
188	20240319	155600	106703410	2820	2820	2820	2820	0
189	20240319	155500	106703410	2820	2820	2820	2820	0
190	20240319	155400	106703410	2820	2820	2820	2820	0
191	20240319	155300	106703410	2820	2820	2820	2820	0
192	20240319	155200	106703410	2820	2820	2820	2820	0
193	20240319	155100	106703410	2820	2820	2820	2820	0
194	20240319	155000	106703410	2820	2820	2820	2820	0
195	20240319	154900	106703410	2820	2820	2820	2820	0
196	20240319	154800	106703410	2820	2820	2820	2820	0
197	20240319	154700	106703410	2820	2820	2820	2820	0
198	20240319	154600	106703410	2820	2820	2820	2820	0
199	20240319	154500	106703410	2820	2820	2820	2820	0
200	20240319	154400	106703410	2820	2820	2820	2820	0
201	20240319	154300	106703410	2820	2820	2820	2820	0
202	20240319	154200	106703410	2820	2820	2820	2820	0
203	20240319	154100	106703410	2820	2820	2820	2820	0
204	20240319	154000	106703410	2820	2820	2820	2820	0
205	20240319	153900	106703410	2820	2820	2820	2820	0
206	20240319	153800	106703410	2820	2820	2820	2820	0
207	20240319	153700	106703410	2820	2820	2820	2820	0
208	20240319	153600	106703410	2820	2820	2820	2820	0
209	20240319	153500	106703410	2820	2820	2820	2820	0
210	20240319	153400	106703410	2820	2820	2820	2820	0
211	20240319	153300	106703410	2820	2820	2820	2820	0
212	20240319	153200	106703410	2820	2820	2820	2820	2075
213	20240319	153100	106703410	2820	2820	2820	2820	0
214	20240319	153000	106703410	2820	2820	2820	2820	2075
215	20240319	152900	100851910	2820	2820	2820	2820	0
216	20240319	152800	100851910	2820	2820	2820	2820	0
217	20240319	152700	100851910	2820	2820	2820	2820	0
218	20240319	152600	100851910	2820	2820	2820	2820	0
219	20240319	152500	100851910	2820	2820	2820	2820	0
220	20240319	152400	100851910	2820	2820	2820	2820	0
221	20240319	152300	100851910	2820	2820	2820	2820	0
222	20240319	152200	100851910	2820	2820	2820	2820	0
223	20240319	152100	100851910	2820	2820	2820	2820	0
224	20240319	152000	100851910	2820	2820	2820	2820	0
225	20240319	151900	100851910	2820	2820	2820	2820	2
226	20240319	151800	100846270	2820	2820	2820	2820	403
227	20240319	151700	99709810	2830	2830	2830	2830	13
228	20240319	151600	99673020	2825	2825	2825	2825	1
229	20240319	151500	99670195	2820	2830	2830	2820	16
230	20240319	151400	99625065	2830	2830	2830	2830	0
231	20240319	151300	99625065	2830	2825	2830	2825	34
232	20240319	151200	99529000	2820	2820	2820	2820	30
233	20240319	151100	99444400	2830	2825	2830	2820	512
234	20240319	151000	97995545	2820	2820	2820	2820	62
235	20240319	150900	97820705	2820	2820	2820	2820	0
236	20240319	150800	97820705	2820	2820	2820	2820	0
237	20240319	150700	97820705	2820	2820	2820	2820	0
238	20240319	150600	97820705	2820	2820	2820	2820	55
239	20240319	150500	97665605	2830	2825	2830	2825	19
240	20240319	150400	97611840	2830	2830	2830	2830	0
241	20240319	150300	97611840	2830	2830	2830	2830	0
242	20240319	150200	97611840	2830	2820	2830	2820	103
243	20240319	150100	97321350	2830	2830	2830	2830	40
244	20240319	150000	97208150	2830	2825	2830	2825	20
245	20240319	145900	97151555	2830	2830	2830	2830	0
246	20240319	145800	97151555	2830	2830	2830	2830	0
247	20240319	145700	97151555	2830	2830	2830	2830	0
248	20240319	145600	97151555	2830	2830	2830	2830	0
249	20240319	145500	97151555	2830	2820	2830	2820	3
250	20240319	145400	97143080	2830	2830	2830	2830	0
251	20240319	145300	97143080	2830	2830	2830	2830	0
252	20240319	145200	97143080	2830	2830	2830	2830	0
253	20240319	145100	97143080	2830	2830	2830	2830	0
254	20240319	145000	97143080	2830	2830	2830	2830	2
255	20240319	144900	97137420	2820	2825	2825	2820	35
256	20240319	144800	97038550	2825	2825	2825	2825	0
257	20240319	144700	97038550	2825	2825	2825	2825	68
258	20240319	144600	96846450	2825	2825	2825	2825	5
259	20240319	144500	96832325	2825	2825	2825	2825	0
260	20240319	144400	96832325	2825	2830	2830	2825	60
261	20240319	144300	96662775	2830	2825	2830	2825	74
262	20240319	144200	96453405	2820	2820	2820	2820	99
263	20240319	144100	96174225	2820	2825	2825	2820	627
264	20240319	144000	94406080	2820	2820	2820	2820	0
265	20240319	143900	94406080	2820	2825	2825	2820	90
266	20240319	143800	94152030	2820	2830	2830	2820	367
267	20240319	143700	93116660	2820	2830	2830	2820	23
268	20240319	143600	93051600	2820	2820	2820	2820	0
269	20240319	143500	93051600	2820	2820	2820	2820	0
270	20240319	143400	93051600	2820	2825	2830	2820	205
271	20240319	143300	92472955	2820	2820	2820	2820	0
272	20240319	143200	92472955	2820	2820	2820	2820	0
273	20240319	143100	92472955	2820	2820	2820	2820	62
274	20240319	143000	92298115	2820	2820	2820	2820	1
275	20240319	142900	92295295	2835	2835	2835	2835	0
276	20240319	142800	92295295	2835	2825	2835	2825	443
277	20240319	142700	91041660	2825	2825	2825	2825	0
278	20240319	142600	91041660	2825	2825	2825	2825	136
279	20240319	142500	90657460	2825	2825	2825	2825	51
280	20240319	142400	90513385	2825	2825	2825	2825	0
281	20240319	142300	90513385	2825	2825	2825	2825	43
282	20240319	142200	90391910	2825	2825	2825	2825	110
283	20240319	142100	90081160	2825	2825	2825	2825	0
284	20240319	142000	90081160	2825	2825	2825	2825	10
285	20240319	141900	90052910	2825	2820	2825	2820	73
286	20240319	141800	89847000	2820	2820	2820	2820	0
287	20240319	141700	89847000	2820	2820	2820	2820	0
288	20240319	141600	89847000	2820	2820	2820	2820	0
289	20240319	141500	89847000	2820	2820	2820	2820	1
290	20240319	141400	89844180	2820	2820	2820	2820	0
291	20240319	141300	89844180	2820	2820	2820	2820	0
292	20240319	141200	89844180	2820	2820	2820	2820	0
293	20240319	141100	89844180	2820	2820	2820	2820	0
294	20240319	141000	89844180	2820	2815	2820	2815	105
295	20240319	140900	89548265	2810	2810	2810	2810	74
296	20240319	140800	89340325	2810	2810	2810	2810	0
297	20240319	140700	89340325	2810	2810	2810	2810	0
298	20240319	140600	89340325	2810	2815	2815	2810	2
299	20240319	140500	89334700	2810	2810	2810	2810	54
300	20240319	140400	89182960	2815	2815	2815	2815	0
301	20240319	140300	89182960	2815	2815	2815	2815	0
302	20240319	140200	89182960	2815	2815	2815	2815	2
303	20240319	140100	89177330	2820	2820	2820	2820	0
304	20240319	140000	89177330	2820	2820	2820	2820	0
305	20240319	135900	89177330	2820	2820	2820	2820	0
306	20240319	135800	89177330	2820	2820	2820	2820	133
307	20240319	135700	88802270	2820	2820	2820	2820	7
308	20240319	135600	88782530	2820	2820	2820	2820	0
309	20240319	135500	88782530	2820	2820	2820	2820	5
310	20240319	135400	88768430	2820	2815	2820	2815	2
311	20240319	135300	88762795	2825	2825	2825	2825	0
312	20240319	135200	88762795	2825	2825	2825	2825	11
313	20240319	135100	88731720	2835	2820	2835	2800	5813
314	20240319	135000	72397135	2835	2835	2835	2835	0
315	20240319	134900	72397135	2835	2835	2835	2835	0
316	20240319	134800	72397135	2835	2835	2835	2835	2
317	20240319	134700	72391465	2830	2830	2830	2830	0
318	20240319	134600	72391465	2830	2830	2830	2830	0
319	20240319	134500	72391465	2830	2830	2830	2830	0
320	20240319	134400	72391465	2830	2830	2830	2830	1
321	20240319	134300	72388635	2835	2835	2835	2835	0
322	20240319	134200	72388635	2835	2825	2835	2825	2
323	20240319	134100	72382975	2820	2820	2820	2820	1201
324	20240319	134000	68996155	2825	2825	2825	2825	50
325	20240319	133900	68854905	2825	2825	2825	2825	0
326	20240319	133800	68854905	2825	2825	2825	2825	0
327	20240319	133700	68854905	2825	2825	2825	2825	2
328	20240319	133600	68849255	2820	2820	2820	2820	0
329	20240319	133500	68849255	2820	2820	2820	2820	20
330	20240319	133400	68792855	2835	2835	2835	2835	0
331	20240319	133300	68792855	2835	2820	2835	2820	40
332	20240319	133200	68680040	2835	2835	2835	2835	0
333	20240319	133100	68680040	2835	2835	2835	2835	0
334	20240319	133000	68680040	2835	2830	2835	2830	2
335	20240319	132900	68674375	2825	2825	2825	2825	4
336	20240319	132800	68663075	2825	2825	2825	2825	1
337	20240319	132700	68660250	2835	2835	2835	2835	10
338	20240319	132600	68631900	2835	2835	2835	2835	0
339	20240319	132500	68631900	2835	2835	2835	2835	2
340	20240319	132400	68626230	2835	2825	2835	2820	22
341	20240319	132300	68564155	2820	2820	2820	2820	0
342	20240319	132200	68564155	2820	2820	2820	2820	0
343	20240319	132100	68564155	2820	2820	2820	2820	0
344	20240319	132000	68564155	2820	2830	2830	2820	201
345	20240319	131900	67997325	2830	2830	2830	2830	100
346	20240319	131800	67714325	2835	2835	2835	2835	2
347	20240319	131700	67708655	2835	2835	2835	2835	0
348	20240319	131600	67708655	2835	2835	2835	2835	0
349	20240319	131500	67708655	2835	2835	2835	2835	0
350	20240319	131400	67708655	2835	2835	2835	2835	0
351	20240319	131300	67708655	2835	2835	2835	2835	1
352	20240319	131200	67705820	2835	2835	2835	2835	2
353	20240319	131100	67700150	2835	2835	2835	2835	0
354	20240319	131000	67700150	2835	2835	2835	2835	0
355	20240319	130900	67700150	2835	2835	2835	2835	0
356	20240319	130800	67700150	2835	2835	2835	2835	0
357	20240319	130700	67700150	2835	2835	2835	2835	3
358	20240319	130600	67691645	2835	2830	2835	2820	2030
359	20240319	130500	61955370	2830	2830	2830	2830	0
360	20240319	130400	61955370	2830	2830	2830	2830	0
361	20240319	130300	61955370	2830	2830	2830	2830	0
362	20240319	130200	61955370	2830	2835	2835	2830	602
363	20240319	130100	60248705	2830	2830	2830	2830	0
364	20240319	130000	60248705	2830	2835	2835	2830	31
365	20240319	125900	60160970	2830	2830	2830	2830	286
366	20240319	125800	59351590	2830	2830	2830	2830	65
367	20240319	125700	59167640	2830	2830	2830	2830	707
368	20240319	125600	57166830	2835	2835	2835	2835	0
369	20240319	125500	57166830	2835	2835	2835	2835	0
370	20240319	125400	57166830	2835	2835	2835	2835	1
371	20240319	125300	57163995	2830	2830	2830	2830	0
372	20240319	125200	57163995	2830	2830	2830	2830	12
373	20240319	125100	57130035	2830	2830	2830	2830	608
374	20240319	125000	55409395	2840	2840	2840	2840	0
375	20240319	124900	55409395	2840	2840	2840	2840	0
376	20240319	124800	55409395	2840	2830	2840	2830	66
377	20240319	124700	55222605	2830	2830	2830	2830	0
378	20240319	124600	55222605	2830	2830	2830	2830	0
379	20240319	124500	55222605	2830	2840	2840	2830	108
380	20240319	124400	54916390	2840	2840	2840	2840	143
381	20240319	124300	54510270	2840	2840	2840	2840	0
382	20240319	124200	54510270	2840	2830	2840	2830	235
383	20240319	124100	53845195	2830	2830	2830	2830	0
384	20240319	124000	53845195	2830	2830	2830	2830	0
385	20240319	123900	53845195	2830	2835	2835	2830	4700
386	20240319	123800	40531320	2840	2840	2840	2840	50
387	20240319	123700	40389320	2845	2845	2845	2845	9
388	20240319	123600	40363715	2845	2845	2845	2845	1
389	20240319	123500	40360870	2840	2840	2840	2840	50
390	20240319	123400	40218870	2840	2840	2840	2840	244
391	20240319	123300	39525910	2850	2850	2850	2850	0
392	20240319	123200	39525910	2850	2850	2850	2850	0
393	20240319	123100	39525910	2850	2850	2850	2850	0
394	20240319	123000	39525910	2850	2850	2850	2850	1
395	20240319	122900	39523060	2845	2845	2845	2845	0
396	20240319	122800	39523060	2845	2845	2845	2845	0
397	20240319	122700	39523060	2845	2845	2845	2845	0
398	20240319	122600	39523060	2845	2845	2845	2845	0
399	20240319	122500	39523060	2845	2845	2845	2845	0
400	20240319	122400	39523060	2845	2845	2845	2845	1
401	20240319	122300	39520215	2840	2840	2840	2840	550
402	20240319	122200	37958215	2840	2840	2840	2840	2
403	20240319	122100	37952535	2835	2845	2845	2835	757
404	20240319	122000	35801375	2850	2850	2850	2850	43
405	20240319	121900	35678825	2850	2850	2850	2850	7
406	20240319	121800	35658875	2850	2850	2850	2850	201
407	20240319	121700	35086025	2850	2850	2850	2850	0
408	20240319	121600	35086025	2850	2850	2850	2850	0
409	20240319	121500	35086025	2850	2850	2850	2850	0
410	20240319	121400	35086025	2850	2850	2850	2850	0
411	20240319	121300	35086025	2850	2850	2850	2850	10
412	20240319	121200	35057525	2850	2850	2850	2850	5
413	20240319	121100	35043275	2850	2850	2850	2850	52
414	20240319	121000	34895075	2850	2850	2850	2850	100
415	20240319	120900	34610075	2850	2850	2850	2850	0
416	20240319	120800	34610075	2850	2850	2850	2850	48
417	20240319	120700	34473275	2855	2855	2855	2855	24
418	20240319	120600	34404755	2865	2855	2865	2855	11
419	20240319	120500	34373340	2855	2855	2855	2855	0
420	20240319	120400	34373340	2855	2855	2855	2855	0
421	20240319	120300	34373340	2855	2855	2855	2855	0
422	20240319	120200	34373340	2855	2855	2855	2855	40
423	20240319	120100	34259140	2855	2855	2855	2855	10
424	20240319	120000	34230590	2860	2860	2860	2860	1
425	20240319	115900	34227730	2855	2855	2855	2855	0
426	20240319	115800	34227730	2855	2855	2855	2855	0
427	20240319	115700	34227730	2855	2855	2855	2855	0
428	20240319	115600	34227730	2855	2855	2855	2855	0
429	20240319	115500	34227730	2855	2855	2855	2855	1
430	20240319	115400	34224875	2865	2865	2865	2865	1
431	20240319	115300	34222010	2870	2870	2870	2870	0
432	20240319	115200	34222010	2870	2870	2870	2870	0
433	20240319	115100	34222010	2870	2870	2870	2870	0
434	20240319	115000	34222010	2870	2870	2870	2870	0
435	20240319	114900	34222010	2870	2870	2870	2870	0
436	20240319	114800	34222010	2870	2870	2870	2870	1
437	20240319	114700	34219140	2855	2855	2855	2855	41
438	20240319	114600	34102085	2855	2855	2855	2855	0
439	20240319	114500	34102085	2855	2855	2855	2855	172
440	20240319	114400	33611025	2855	2855	2855	2855	20
441	20240319	114300	33553925	2855	2855	2855	2855	100
442	20240319	114200	33268425	2855	2850	2855	2850	2
443	20240319	114100	33262720	2850	2850	2850	2850	0
444	20240319	114000	33262720	2850	2850	2850	2850	0
445	20240319	113900	33262720	2850	2850	2850	2850	0
446	20240319	113800	33262720	2850	2850	2850	2850	0
447	20240319	113700	33262720	2850	2850	2850	2850	0
448	20240319	113600	33262720	2850	2840	2850	2840	1001
449	20240319	113500	30419870	2840	2840	2840	2840	0
450	20240319	113400	30419870	2840	2840	2840	2840	260
451	20240319	113300	29681470	2840	2840	2840	2840	0
452	20240319	113200	29681470	2840	2840	2840	2840	0
453	20240319	113100	29681470	2840	2840	2840	2840	213
454	20240319	113000	29076550	2840	2855	2855	2840	594
455	20240319	112900	27388975	2855	2855	2855	2855	0
456	20240319	112800	27388975	2855	2855	2855	2855	5
457	20240319	112700	27374700	2855	2855	2855	2855	0
458	20240319	112600	27374700	2855	2855	2855	2855	0
459	20240319	112500	27374700	2855	2855	2855	2855	0
460	20240319	112400	27374700	2855	2855	2855	2855	1
461	20240319	112300	27371845	2850	2850	2850	2850	0
462	20240319	112200	27371845	2850	2850	2850	2850	1
463	20240319	112100	27368995	2850	2850	2850	2850	2
464	20240319	112000	27363295	2850	2850	2850	2850	1
465	20240319	111900	27360445	2855	2850	2855	2850	122
466	20240319	111800	27012635	2850	2850	2850	2850	2
467	20240319	111700	27006935	2850	2840	2850	2840	490
468	20240319	111600	25613325	2850	2850	2850	2850	4
469	20240319	111500	25601925	2845	2850	2850	2845	129
470	20240319	111400	25234310	2850	2850	2850	2850	0
471	20240319	111300	25234310	2850	2850	2850	2850	29
472	20240319	111200	25151660	2850	2850	2850	2850	1
473	20240319	111100	25148810	2850	2850	2850	2850	0
474	20240319	111000	25148810	2850	2850	2850	2850	3
475	20240319	110900	25140260	2850	2850	2850	2850	0
476	20240319	110800	25140260	2850	2850	2850	2850	0
477	20240319	110700	25140260	2850	2850	2850	2850	1
478	20240319	110600	25137410	2850	2845	2850	2845	18
479	20240319	110500	25086195	2840	2840	2840	2840	0
480	20240319	110400	25086195	2840	2840	2840	2840	0
481	20240319	110300	25086195	2840	2840	2840	2840	0
482	20240319	110200	25086195	2840	2840	2840	2840	100
483	20240319	110100	24802195	2850	2850	2850	2850	35
484	20240319	110000	24702445	2850	2845	2850	2845	93
485	20240319	105900	24437855	2845	2845	2845	2845	0
486	20240319	105800	24437855	2845	2845	2845	2845	30
487	20240319	105700	24352505	2845	2845	2845	2845	352
488	20240319	105600	23351065	2850	2850	2850	2850	0
489	20240319	105500	23351065	2850	2850	2850	2850	0
490	20240319	105400	23351065	2850	2850	2850	2850	40
491	20240319	105300	23237065	2850	2850	2850	2850	100
492	20240319	105200	22952065	2850	2850	2850	2850	404
493	20240319	105100	21800665	2855	2855	2855	2855	491
494	20240319	105000	20398860	2860	2860	2860	2860	0
495	20240319	104900	20398860	2860	2860	2860	2860	564
496	20240319	104800	18785820	2865	2865	2865	2865	0
497	20240319	104700	18785820	2865	2865	2865	2865	0
498	20240319	104600	18785820	2865	2865	2865	2865	0
499	20240319	104500	18785820	2865	2865	2865	2865	0
500	20240319	104400	18785820	2865	2865	2865	2865	0
501	20240319	104300	18785820	2865	2865	2865	2865	11
502	20240319	104200	18754305	2865	2865	2865	2865	0
503	20240319	104100	18754305	2865	2865	2865	2865	90
504	20240319	104000	18496455	2865	2865	2865	2865	376
505	20240319	103900	17419215	2870	2870	2870	2870	0
506	20240319	103800	17419215	2870	2870	2870	2870	0
507	20240319	103700	17419215	2870	2870	2870	2870	0
508	20240319	103600	17419215	2870	2870	2870	2870	3
509	20240319	103500	17410605	2870	2870	2870	2870	10
510	20240319	103400	17381905	2870	2870	2870	2870	0
511	20240319	103300	17381905	2870	2870	2870	2870	0
512	20240319	103200	17381905	2870	2870	2870	2870	0
513	20240319	103100	17381905	2870	2870	2870	2870	90
514	20240319	103000	17123605	2870	2870	2870	2870	0
515	20240319	102900	17123605	2870	2870	2870	2870	0
516	20240319	102800	17123605	2870	2865	2870	2865	148
517	20240319	102700	16699465	2870	2870	2870	2870	0
518	20240319	102600	16699465	2870	2870	2870	2870	0
519	20240319	102500	16699465	2870	2870	2870	2870	0
520	20240319	102400	16699465	2870	2870	2870	2870	0
521	20240319	102300	16699465	2870	2870	2870	2870	0
522	20240319	102200	16699465	2870	2870	2870	2870	0
523	20240319	102100	16699465	2870	2870	2870	2870	105
524	20240319	102000	16398115	2875	2875	2875	2875	0
525	20240319	101900	16398115	2875	2875	2875	2875	0
526	20240319	101800	16398115	2875	2875	2875	2875	0
527	20240319	101700	16398115	2875	2875	2875	2875	0
528	20240319	101600	16398115	2875	2875	2875	2875	0
529	20240319	101500	16398115	2875	2875	2875	2875	0
530	20240319	101400	16398115	2875	2875	2875	2875	0
531	20240319	101300	16398115	2875	2875	2875	2875	0
532	20240319	101200	16398115	2875	2875	2875	2875	0
533	20240319	101100	16398115	2875	2875	2875	2875	1
534	20240319	101000	16395240	2880	2880	2880	2880	0
535	20240319	100900	16395240	2880	2880	2880	2880	0
536	20240319	100800	16395240	2880	2880	2880	2880	0
537	20240319	100700	16395240	2880	2880	2880	2880	0
538	20240319	100600	16395240	2880	2880	2880	2880	0
539	20240319	100500	16395240	2880	2880	2880	2880	1
540	20240319	100400	16392360	2875	2870	2875	2865	45
541	20240319	100300	16263200	2860	2860	2860	2860	0
542	20240319	100200	16263200	2860	2860	2860	2860	0
543	20240319	100100	16263200	2860	2860	2860	2860	0
544	20240319	100000	16263200	2860	2860	2860	2860	0
545	20240319	095900	16263200	2860	2860	2860	2860	0
546	20240319	095800	16263200	2860	2860	2860	2860	0
547	20240319	095700	16263200	2860	2860	2860	2860	0
548	20240319	095600	16263200	2860	2860	2860	2860	694
549	20240319	095500	14278360	2860	2860	2860	2860	4
550	20240319	095400	14266920	2860	2865	2865	2860	467
551	20240319	095300	12930945	2870	2875	2875	2870	11
552	20240319	095200	12899370	2875	2875	2875	2875	12
553	20240319	095100	12864870	2875	2875	2875	2875	9
554	20240319	095000	12838995	2875	2875	2875	2875	1
555	20240319	094900	12836120	2880	2880	2880	2880	2
556	20240319	094800	12830360	2870	2870	2870	2870	1
557	20240319	094700	12827490	2860	2860	2860	2860	0
558	20240319	094600	12827490	2860	2860	2860	2860	0
559	20240319	094500	12827490	2860	2860	2860	2860	0
560	20240319	094400	12827490	2860	2860	2860	2860	1
561	20240319	094300	12824630	2885	2885	2885	2885	0
562	20240319	094200	12824630	2885	2885	2885	2885	53
563	20240319	094100	12671725	2885	2885	2885	2885	0
564	20240319	094000	12671725	2885	2885	2885	2885	0
565	20240319	093900	12671725	2885	2885	2885	2885	6
566	20240319	093800	12654415	2885	2885	2885	2885	94
567	20240319	093700	12383225	2890	2890	2890	2890	0
568	20240319	093600	12383225	2890	2890	2890	2890	0
569	20240319	093500	12383225	2890	2885	2890	2885	8
570	20240319	093400	12360140	2885	2885	2885	2885	0
571	20240319	093300	12360140	2885	2885	2885	2885	1
572	20240319	093200	12357255	2885	2885	2885	2885	1
573	20240319	093100	12354370	2860	2860	2860	2860	0
574	20240319	093000	12354370	2860	2860	2860	2860	100
575	20240319	092900	12068370	2860	2860	2860	2860	0
576	20240319	092800	12068370	2860	2860	2860	2860	22
577	20240319	092700	12005450	2860	2860	2860	2860	0
578	20240319	092600	12005450	2860	2860	2860	2860	0
579	20240319	092500	12005450	2860	2860	2860	2860	0
580	20240319	092400	12005450	2860	2860	2860	2860	0
581	20240319	092300	12005450	2860	2860	2860	2860	10
582	20240319	092200	11976850	2860	2860	2860	2860	10
583	20240319	092100	11948250	2855	2855	2855	2855	5
584	20240319	092000	11933975	2860	2860	2860	2860	121
585	20240319	091900	11587915	2860	2865	2865	2860	253
586	20240319	091800	10863075	2865	2865	2865	2865	0
587	20240319	091700	10863075	2865	2865	2865	2865	0
588	20240319	091600	10863075	2865	2865	2865	2865	325
589	20240319	091500	9931950	2865	2865	2865	2865	0
590	20240319	091400	9931950	2865	2865	2865	2865	60
591	20240319	091300	9760050	2865	2865	2865	2865	75
592	20240319	091200	9545175	2865	2865	2865	2865	20
593	20240319	091100	9487875	2865	2870	2870	2865	214
594	20240319	091000	8874745	2870	2870	2870	2870	0
595	20240319	090900	8874745	2870	2870	2870	2870	0
596	20240319	090800	8874745	2870	2870	2870	2870	0
597	20240319	090700	8874745	2870	2870	2870	2870	0
598	20240319	090600	8874745	2870	2870	2870	2870	0
599	20240319	090500	8874745	2870	2870	2870	2870	0
600	20240319	090400	8874745	2870	2870	2870	2870	200
601	20240319	090300	8300745	2870	2870	2870	2870	20
602	20240319	090200	8243345	2865	2865	2865	2865	622
603	20240319	090100	6461315	2895	2885	2895	2865	1622
604	20240319	090000	1770315	2885	2890	2890	2880	463