KissMeData/053270/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193300	295510705	2845	2845	2845	2845	736
3	20240314	193200	295510705	2845	2845	2845	2845	0
4	20240314	193100	295510705	2845	2845	2845	2845	0
5	20240314	193000	295510705	2845	2845	2845	2845	0
6	20240314	192900	295510705	2845	2845	2845	2845	0
7	20240314	192800	295510705	2845	2845	2845	2845	0
8	20240314	192700	295510705	2845	2845	2845	2845	0
9	20240314	192600	295510705	2845	2845	2845	2845	0
10	20240314	192500	295510705	2845	2845	2845	2845	0
11	20240314	192400	295510705	2845	2845	2845	2845	0
12	20240314	192300	295510705	2845	2845	2845	2845	0
13	20240314	192200	295510705	2845	2845	2845	2845	0
14	20240314	192100	295510705	2845	2845	2845	2845	0
15	20240314	192000	295510705	2845	2845	2845	2845	0
16	20240314	191900	295510705	2845	2845	2845	2845	0
17	20240314	191800	295510705	2845	2845	2845	2845	0
18	20240314	191700	295510705	2845	2845	2845	2845	0
19	20240314	191600	295510705	2845	2845	2845	2845	0
20	20240314	191500	295510705	2845	2845	2845	2845	0
21	20240314	191400	295510705	2845	2845	2845	2845	0
22	20240314	191300	295510705	2845	2845	2845	2845	0
23	20240314	191200	295510705	2845	2845	2845	2845	0
24	20240314	191100	295510705	2845	2845	2845	2845	0
25	20240314	191000	295510705	2845	2845	2845	2845	0
26	20240314	190900	295510705	2845	2845	2845	2845	0
27	20240314	190800	295510705	2845	2845	2845	2845	0
28	20240314	190700	295510705	2845	2845	2845	2845	0
29	20240314	190600	295510705	2845	2845	2845	2845	0
30	20240314	190500	295510705	2845	2845	2845	2845	0
31	20240314	190400	295510705	2845	2845	2845	2845	0
32	20240314	190300	295510705	2845	2845	2845	2845	736
33	20240314	190200	295510705	2845	2845	2845	2845	0
34	20240314	190100	295510705	2845	2845	2845	2845	0
35	20240314	190000	295510705	2845	2845	2845	2845	0
36	20240314	185900	295510705	2845	2845	2845	2845	0
37	20240314	185800	295510705	2845	2845	2845	2845	0
38	20240314	185700	295510705	2845	2845	2845	2845	0
39	20240314	185600	295510705	2845	2845	2845	2845	0
40	20240314	185500	295510705	2845	2845	2845	2845	0
41	20240314	185400	295510705	2845	2845	2845	2845	0
42	20240314	185300	295510705	2845	2845	2845	2845	0
43	20240314	185200	295510705	2845	2845	2845	2845	0
44	20240314	185100	295510705	2845	2845	2845	2845	0
45	20240314	185000	295510705	2845	2845	2845	2845	0
46	20240314	184900	295510705	2845	2845	2845	2845	0
47	20240314	184800	295510705	2845	2845	2845	2845	0
48	20240314	184700	295510705	2845	2845	2845	2845	0
49	20240314	184600	295510705	2845	2845	2845	2845	0
50	20240314	184500	295510705	2845	2845	2845	2845	0
51	20240314	184400	295510705	2845	2845	2845	2845	0
52	20240314	184300	295510705	2845	2845	2845	2845	0
53	20240314	184200	295510705	2845	2845	2845	2845	0
54	20240314	184100	295510705	2845	2845	2845	2845	0
55	20240314	184000	295510705	2845	2845	2845	2845	0
56	20240314	183900	295510705	2845	2845	2845	2845	0
57	20240314	183800	295510705	2845	2845	2845	2845	0
58	20240314	183700	295510705	2845	2845	2845	2845	0
59	20240314	183600	295510705	2845	2845	2845	2845	0
60	20240314	183500	295510705	2845	2845	2845	2845	0
61	20240314	183400	295510705	2845	2845	2845	2845	0
62	20240314	183300	295510705	2845	2845	2845	2845	736
63	20240314	183200	295510705	2845	2845	2845	2845	0
64	20240314	183100	295510705	2845	2845	2845	2845	0
65	20240314	183000	295510705	2845	2845	2845	2845	0
66	20240314	182900	295510705	2845	2845	2845	2845	0
67	20240314	182800	295510705	2845	2845	2845	2845	0
68	20240314	182700	295510705	2845	2845	2845	2845	0
69	20240314	182600	295510705	2845	2845	2845	2845	0
70	20240314	182500	295510705	2845	2845	2845	2845	0
71	20240314	182400	295510705	2845	2845	2845	2845	0
72	20240314	182300	295510705	2845	2845	2845	2845	0
73	20240314	182200	295510705	2845	2845	2845	2845	0
74	20240314	182100	295510705	2845	2845	2845	2845	0
75	20240314	182000	295510705	2845	2845	2845	2845	0
76	20240314	181900	295510705	2845	2845	2845	2845	0
77	20240314	181800	295510705	2845	2845	2845	2845	0
78	20240314	181700	295510705	2845	2845	2845	2845	0
79	20240314	181600	295510705	2845	2845	2845	2845	0
80	20240314	181500	295510705	2845	2845	2845	2845	0
81	20240314	181400	295510705	2845	2845	2845	2845	0
82	20240314	181300	295510705	2845	2845	2845	2845	0
83	20240314	181200	295510705	2845	2845	2845	2845	0
84	20240314	181100	295510705	2845	2845	2845	2845	0
85	20240314	181000	295510705	2845	2845	2845	2845	0
86	20240314	180900	295510705	2845	2845	2845	2845	0
87	20240314	180800	295510705	2845	2845	2845	2845	0
88	20240314	180700	295510705	2845	2845	2845	2845	0
89	20240314	180600	295510705	2845	2845	2845	2845	0
90	20240314	180500	295510705	2845	2845	2845	2845	0
91	20240314	180400	295510705	2845	2845	2845	2845	0
92	20240314	180300	295510705	2845	2845	2845	2845	736
93	20240314	180200	295510705	2845	2845	2845	2845	0
94	20240314	180100	295510705	2845	2845	2845	2845	0
95	20240314	180000	295510705	2845	2845	2845	2845	0
96	20240314	175900	295510705	2845	2845	2845	2845	0
97	20240314	175800	295510705	2845	2845	2845	2845	0
98	20240314	175700	295510705	2845	2845	2845	2845	0
99	20240314	175600	295510705	2845	2845	2845	2845	0
100	20240314	175500	295510705	2845	2845	2845	2845	0
101	20240314	175400	295510705	2845	2845	2845	2845	0
102	20240314	175300	295510705	2845	2845	2845	2845	0
103	20240314	175200	295510705	2845	2845	2845	2845	0
104	20240314	175100	295510705	2845	2845	2845	2845	0
105	20240314	175000	295510705	2845	2845	2845	2845	0
106	20240314	174900	295510705	2845	2845	2845	2845	0
107	20240314	174800	295510705	2845	2845	2845	2845	0
108	20240314	174700	295510705	2845	2845	2845	2845	0
109	20240314	174600	295510705	2845	2845	2845	2845	0
110	20240314	174500	295510705	2845	2845	2845	2845	0
111	20240314	174400	295510705	2845	2845	2845	2845	0
112	20240314	174300	295510705	2845	2845	2845	2845	0
113	20240314	174200	295510705	2845	2845	2845	2845	0
114	20240314	174100	295510705	2845	2845	2845	2845	0
115	20240314	174000	295510705	2845	2845	2845	2845	0
116	20240314	173900	295510705	2845	2845	2845	2845	0
117	20240314	173800	295510705	2845	2845	2845	2845	0
118	20240314	173700	295510705	2845	2845	2845	2845	0
119	20240314	173600	295510705	2845	2845	2845	2845	0
120	20240314	173500	295510705	2845	2845	2845	2845	0
121	20240314	173400	295510705	2845	2845	2845	2845	0
122	20240314	173300	295510705	2845	2845	2845	2845	736
123	20240314	173200	295510705	2845	2845	2845	2845	0
124	20240314	173100	295510705	2845	2845	2845	2845	0
125	20240314	173000	295510705	2845	2845	2845	2845	0
126	20240314	172900	295510705	2845	2845	2845	2845	0
127	20240314	172800	295510705	2845	2845	2845	2845	0
128	20240314	172700	295510705	2845	2845	2845	2845	0
129	20240314	172600	295510705	2845	2845	2845	2845	0
130	20240314	172500	295510705	2845	2845	2845	2845	0
131	20240314	172400	295510705	2845	2845	2845	2845	0
132	20240314	172300	295510705	2845	2845	2845	2845	0
133	20240314	172200	295510705	2845	2845	2845	2845	0
134	20240314	172100	295510705	2845	2845	2845	2845	0
135	20240314	172000	295510705	2845	2845	2845	2845	0
136	20240314	171900	295510705	2845	2845	2845	2845	0
137	20240314	171800	295510705	2845	2845	2845	2845	0
138	20240314	171700	295510705	2845	2845	2845	2845	0
139	20240314	171600	295510705	2845	2845	2845	2845	0
140	20240314	171500	295510705	2845	2845	2845	2845	0
141	20240314	171400	295510705	2845	2845	2845	2845	0
142	20240314	171300	295510705	2845	2845	2845	2845	0
143	20240314	171200	295510705	2845	2845	2845	2845	0
144	20240314	171100	295510705	2845	2845	2845	2845	0
145	20240314	171000	295510705	2845	2845	2845	2845	0
146	20240314	170900	295510705	2845	2845	2845	2845	0
147	20240314	170800	295510705	2845	2845	2845	2845	0
148	20240314	170700	295510705	2845	2845	2845	2845	0
149	20240314	170600	295510705	2845	2845	2845	2845	0
150	20240314	170500	295510705	2845	2845	2845	2845	0
151	20240314	170400	295510705	2845	2845	2845	2845	0
152	20240314	170300	295510705	2845	2845	2845	2845	736
153	20240314	170200	295510705	2845	2845	2845	2845	0
154	20240314	170100	295510705	2845	2845	2845	2845	0
155	20240314	170000	295510705	2845	2845	2845	2845	0
156	20240314	165900	295510705	2845	2845	2845	2845	0
157	20240314	165800	295510705	2845	2845	2845	2845	0
158	20240314	165700	295510705	2845	2845	2845	2845	0
159	20240314	165600	295510705	2845	2845	2845	2845	0
160	20240314	165500	295510705	2845	2845	2845	2845	0
161	20240314	165400	295510705	2845	2845	2845	2845	0
162	20240314	165300	295510705	2845	2845	2845	2845	0
163	20240314	165200	295510705	2845	2845	2845	2845	0
164	20240314	165100	295510705	2845	2845	2845	2845	0
165	20240314	165000	295510705	2845	2845	2845	2845	0
166	20240314	164900	295510705	2845	2845	2845	2845	0
167	20240314	164800	295510705	2845	2845	2845	2845	0
168	20240314	164700	295510705	2845	2845	2845	2845	0
169	20240314	164600	295510705	2845	2845	2845	2845	0
170	20240314	164500	295510705	2845	2845	2845	2845	0
171	20240314	164400	295510705	2845	2845	2845	2845	0
172	20240314	164300	295510705	2845	2845	2845	2845	0
173	20240314	164200	295510705	2845	2845	2845	2845	0
174	20240314	164100	295510705	2845	2845	2845	2845	0
175	20240314	164000	295510705	2845	2845	2845	2845	0
176	20240314	163900	295510705	2845	2845	2845	2845	0
177	20240314	163800	295510705	2845	2845	2845	2845	0
178	20240314	163700	295510705	2845	2845	2845	2845	0
179	20240314	163600	295510705	2845	2845	2845	2845	0
180	20240314	163500	295510705	2845	2845	2845	2845	0
181	20240314	163400	295510705	2845	2845	2845	2845	0
182	20240314	163300	295510705	2845	2845	2845	2845	736
183	20240314	163200	295510705	2845	2845	2845	2845	0
184	20240314	163100	295510705	2845	2845	2845	2845	0
185	20240314	163000	295510705	2845	2845	2845	2845	0
186	20240314	162900	295510705	2845	2845	2845	2845	0
187	20240314	162800	295510705	2845	2845	2845	2845	0
188	20240314	162700	295510705	2845	2845	2845	2845	0
189	20240314	162600	295510705	2845	2845	2845	2845	0
190	20240314	162500	295510705	2845	2845	2845	2845	0
191	20240314	162400	295510705	2845	2845	2845	2845	0
192	20240314	162300	295510705	2845	2845	2845	2845	0
193	20240314	162200	295510705	2845	2845	2845	2845	0
194	20240314	162100	295510705	2845	2845	2845	2845	0
195	20240314	162000	295510705	2845	2845	2845	2845	0
196	20240314	161900	295510705	2845	2845	2845	2845	0
197	20240314	161800	295510705	2845	2845	2845	2845	0
198	20240314	161700	295510705	2845	2845	2845	2845	0
199	20240314	161600	295510705	2845	2845	2845	2845	0
200	20240314	161500	295510705	2845	2845	2845	2845	0
201	20240314	161400	295510705	2845	2845	2845	2845	0
202	20240314	161300	295510705	2845	2845	2845	2845	0
203	20240314	161200	295510705	2845	2845	2845	2845	0
204	20240314	161100	295510705	2845	2845	2845	2845	0
205	20240314	161000	295510705	2845	2845	2845	2845	0
206	20240314	160900	295510705	2845	2845	2845	2845	0
207	20240314	160800	295510705	2845	2845	2845	2845	0
208	20240314	160700	295510705	2845	2845	2845	2845	0
209	20240314	160600	295510705	2845	2845	2845	2845	0
210	20240314	160500	295510705	2845	2845	2845	2845	0
211	20240314	160400	295510705	2845	2845	2845	2845	0
212	20240314	160300	295510705	2845	2845	2845	2845	736
213	20240314	160200	295510705	2845	2845	2845	2845	0
214	20240314	160100	295510705	2845	2845	2845	2845	0
215	20240314	160000	295510705	2845	2845	2845	2845	0
216	20240314	155900	295510705	2845	2845	2845	2845	0
217	20240314	155800	295510705	2845	2845	2845	2845	0
218	20240314	155700	295510705	2845	2845	2845	2845	0
219	20240314	155600	295510705	2845	2845	2845	2845	0
220	20240314	155500	295510705	2845	2845	2845	2845	0
221	20240314	155400	295510705	2845	2845	2845	2845	0
222	20240314	155300	295510705	2845	2845	2845	2845	0
223	20240314	155200	295510705	2845	2845	2845	2845	0
224	20240314	155100	295510705	2845	2845	2845	2845	0
225	20240314	155000	295510705	2845	2845	2845	2845	0
226	20240314	154900	295510705	2845	2845	2845	2845	0
227	20240314	154800	295510705	2845	2845	2845	2845	0
228	20240314	154700	295510705	2845	2845	2845	2845	0
229	20240314	154600	295510705	2845	2845	2845	2845	0
230	20240314	154500	295510705	2845	2845	2845	2845	0
231	20240314	154400	295510705	2845	2845	2845	2845	0
232	20240314	154300	295510705	2845	2845	2845	2845	0
233	20240314	154200	295510705	2845	2845	2845	2845	0
234	20240314	154100	295510705	2845	2845	2845	2845	0
235	20240314	154000	295510705	2845	2845	2845	2845	0
236	20240314	153900	295510705	2845	2845	2845	2845	0
237	20240314	153800	295510705	2845	2845	2845	2845	0
238	20240314	153700	295510705	2845	2845	2845	2845	0
239	20240314	153600	295510705	2845	2845	2845	2845	0
240	20240314	153500	295510705	2845	2845	2845	2845	0
241	20240314	153400	295510705	2845	2845	2845	2845	0
242	20240314	153300	295510705	2845	2845	2845	2845	736
243	20240314	153200	295510705	2845	2845	2845	2845	0
244	20240314	153100	295510705	2845	2845	2845	2845	0
245	20240314	153000	295510705	2845	2845	2845	2845	736
246	20240314	152900	293416785	2850	2850	2850	2850	0
247	20240314	152800	293416785	2850	2850	2850	2850	0
248	20240314	152700	293416785	2850	2850	2850	2850	0
249	20240314	152600	293416785	2850	2850	2850	2850	0
250	20240314	152500	293416785	2850	2850	2850	2850	0
251	20240314	152400	293416785	2850	2850	2850	2850	0
252	20240314	152300	293416785	2850	2850	2850	2850	0
253	20240314	152200	293416785	2850	2850	2850	2850	0
254	20240314	152100	293416785	2850	2850	2850	2850	0
255	20240314	152000	293416785	2850	2850	2850	2850	0
256	20240314	151900	293416785	2850	2845	2850	2845	163
257	20240314	151800	292953045	2850	2850	2850	2850	285
258	20240314	151700	292140795	2850	2850	2850	2850	0
259	20240314	151600	292140795	2850	2855	2855	2850	1313
260	20240314	151500	288398680	2855	2855	2855	2855	0
261	20240314	151400	288398680	2855	2855	2855	2855	3
262	20240314	151300	288390115	2855	2855	2855	2855	0
263	20240314	151200	288390115	2855	2855	2855	2855	152
264	20240314	151100	287956155	2855	2855	2855	2855	70
265	20240314	151000	287756305	2855	2860	2860	2855	51
266	20240314	150900	287610695	2855	2855	2855	2855	401
267	20240314	150800	286465840	2850	2850	2850	2850	400
268	20240314	150700	285325840	2855	2855	2855	2855	0
269	20240314	150600	285325840	2855	2855	2855	2855	23
270	20240314	150500	285260175	2855	2855	2855	2855	1
271	20240314	150400	285257320	2860	2860	2860	2860	0
272	20240314	150300	285257320	2860	2860	2860	2860	1
273	20240314	150200	285254460	2860	2860	2860	2860	0
274	20240314	150100	285254460	2860	2855	2860	2855	2186
275	20240314	150000	279013425	2855	2855	2855	2855	177
276	20240314	145900	278508090	2855	2855	2855	2855	0
277	20240314	145800	278508090	2855	2855	2855	2855	0
278	20240314	145700	278508090	2855	2855	2855	2855	1
279	20240314	145600	278505235	2850	2855	2855	2850	682
280	20240314	145500	276561035	2855	2855	2855	2855	0
281	20240314	145400	276561035	2855	2855	2855	2855	22
282	20240314	145300	276498225	2850	2850	2850	2850	100
283	20240314	145200	276213225	2850	2855	2855	2850	106
284	20240314	145100	275910635	2855	2855	2855	2855	0
285	20240314	145000	275910635	2855	2855	2855	2855	2800
286	20240314	144900	267916635	2860	2860	2860	2860	0
287	20240314	144800	267916635	2860	2860	2860	2860	0
288	20240314	144700	267916635	2860	2860	2860	2860	0
289	20240314	144600	267916635	2860	2860	2860	2860	0
290	20240314	144500	267916635	2860	2855	2860	2855	105
291	20240314	144400	267616360	2855	2855	2855	2855	134
292	20240314	144300	267233790	2860	2860	2860	2860	0
293	20240314	144200	267233790	2860	2860	2860	2860	0
294	20240314	144100	267233790	2860	2860	2860	2860	0
295	20240314	144000	267233790	2860	2860	2860	2860	0
296	20240314	143900	267233790	2860	2860	2860	2860	55
297	20240314	143800	267076490	2860	2860	2860	2860	1
298	20240314	143700	267073630	2860	2860	2860	2860	0
299	20240314	143600	267073630	2860	2860	2860	2860	20
300	20240314	143500	267016430	2865	2860	2865	2860	11
301	20240314	143400	266984960	2860	2860	2865	2860	1033
302	20240314	143300	264030570	2860	2860	2860	2860	1
303	20240314	143200	264027710	2855	2855	2855	2855	0
304	20240314	143100	264027710	2855	2855	2855	2855	0
305	20240314	143000	264027710	2855	2855	2855	2855	70
306	20240314	142900	263827860	2860	2860	2860	2860	0
307	20240314	142800	263827860	2860	2860	2860	2860	0
308	20240314	142700	263827860	2860	2860	2860	2860	0
309	20240314	142600	263827860	2860	2860	2860	2860	0
310	20240314	142500	263827860	2860	2860	2860	2860	10
311	20240314	142400	263799260	2860	2860	2860	2860	0
312	20240314	142300	263799260	2860	2860	2860	2860	0
313	20240314	142200	263799260	2860	2860	2860	2860	959
314	20240314	142100	261056520	2860	2860	2860	2860	0
315	20240314	142000	261056520	2860	2860	2860	2860	80
316	20240314	141900	260827720	2865	2865	2865	2865	0
317	20240314	141800	260827720	2865	2865	2865	2865	0
318	20240314	141700	260827720	2865	2865	2865	2865	364
319	20240314	141600	259784860	2865	2865	2865	2865	0
320	20240314	141500	259784860	2865	2865	2865	2865	0
321	20240314	141400	259784860	2865	2865	2865	2865	168
322	20240314	141300	259303540	2865	2865	2865	2865	0
323	20240314	141200	259303540	2865	2865	2865	2865	0
324	20240314	141100	259303540	2865	2865	2865	2865	0
325	20240314	141000	259303540	2865	2865	2865	2865	0
326	20240314	140900	259303540	2865	2865	2865	2865	25
327	20240314	140800	259231915	2865	2865	2865	2865	0
328	20240314	140700	259231915	2865	2865	2865	2865	0
329	20240314	140600	259231915	2865	2865	2865	2865	1
330	20240314	140500	259229050	2865	2865	2865	2865	4
331	20240314	140400	259217590	2860	2865	2865	2860	657
332	20240314	140300	257338550	2860	2855	2860	2855	4113
333	20240314	140200	245578975	2855	2855	2855	2855	0
334	20240314	140100	245578975	2855	2855	2855	2855	0
335	20240314	140000	245578975	2855	2855	2855	2855	0
336	20240314	135900	245578975	2855	2855	2855	2855	0
337	20240314	135800	245578975	2855	2855	2855	2855	0
338	20240314	135700	245578975	2855	2855	2855	2855	50
339	20240314	135600	245436225	2855	2855	2855	2855	50
340	20240314	135500	245293475	2855	2855	2855	2855	25
341	20240314	135400	245222100	2855	2855	2855	2855	25
342	20240314	135300	245150725	2855	2855	2855	2855	0
343	20240314	135200	245150725	2855	2855	2855	2855	25
344	20240314	135100	245079350	2855	2855	2855	2855	100
345	20240314	135000	244793850	2855	2850	2855	2850	43
346	20240314	134900	244671175	2850	2850	2850	2850	0
347	20240314	134800	244671175	2850	2850	2850	2850	0
348	20240314	134700	244671175	2850	2850	2850	2850	0
349	20240314	134600	244671175	2850	2850	2850	2850	0
350	20240314	134500	244671175	2850	2850	2850	2850	0
351	20240314	134400	244671175	2850	2850	2850	2850	1000
352	20240314	134300	241821175	2850	2850	2850	2850	0
353	20240314	134200	241821175	2850	2850	2850	2850	0
354	20240314	134100	241821175	2850	2850	2850	2850	1284
355	20240314	134000	238161775	2860	2860	2860	2860	0
356	20240314	133900	238161775	2860	2860	2860	2860	20
357	20240314	133800	238104575	2855	2855	2855	2855	0
358	20240314	133700	238104575	2855	2855	2855	2855	0
359	20240314	133600	238104575	2855	2855	2855	2855	0
360	20240314	133500	238104575	2855	2855	2855	2855	0
361	20240314	133400	238104575	2855	2860	2860	2855	355
362	20240314	133300	237091025	2860	2860	2860	2860	0
363	20240314	133200	237091025	2860	2860	2860	2860	401
364	20240314	133100	235944165	2860	2855	2860	2855	80
365	20240314	133000	235715515	2855	2855	2855	2855	0
366	20240314	132900	235715515	2855	2855	2855	2855	0
367	20240314	132800	235715515	2855	2855	2855	2855	0
368	20240314	132700	235715515	2855	2855	2855	2855	0
369	20240314	132600	235715515	2855	2855	2855	2855	0
370	20240314	132500	235715515	2855	2855	2855	2855	360
371	20240314	132400	234687715	2850	2850	2850	2850	3
372	20240314	132300	234679165	2860	2860	2860	2860	0
373	20240314	132200	234679165	2860	2860	2860	2860	0
374	20240314	132100	234679165	2860	2860	2860	2860	0
375	20240314	132000	234679165	2860	2860	2860	2860	10
376	20240314	131900	234650565	2860	2860	2860	2860	100
377	20240314	131800	234364565	2860	2855	2860	2855	399
378	20240314	131700	233225250	2855	2860	2860	2855	38
379	20240314	131600	233116745	2860	2860	2860	2860	1
380	20240314	131500	233113885	2860	2860	2860	2860	0
381	20240314	131400	233113885	2860	2860	2860	2860	39
382	20240314	131300	233002345	2860	2860	2860	2860	9
383	20240314	131200	232976605	2860	2860	2860	2860	0
384	20240314	131100	232976605	2860	2860	2860	2860	0
385	20240314	131000	232976605	2860	2860	2860	2860	0
386	20240314	130900	232976605	2860	2860	2860	2860	1
387	20240314	130800	232973745	2860	2860	2860	2860	0
388	20240314	130700	232973745	2860	2860	2860	2860	0
389	20240314	130600	232973745	2860	2860	2860	2860	0
390	20240314	130500	232973745	2860	2860	2860	2860	0
391	20240314	130400	232973745	2860	2860	2860	2860	0
392	20240314	130300	232973745	2860	2860	2860	2860	0
393	20240314	130200	232973745	2860	2860	2860	2860	1
394	20240314	130100	232970885	2860	2855	2860	2855	840
395	20240314	130000	230570375	2855	2855	2855	2855	298
396	20240314	125900	229719585	2850	2850	2850	2850	0
397	20240314	125800	229719585	2850	2850	2850	2850	0
398	20240314	125700	229719585	2850	2850	2850	2850	0
399	20240314	125600	229719585	2850	2850	2850	2850	0
400	20240314	125500	229719585	2850	2850	2850	2850	113
401	20240314	125400	229397535	2850	2850	2850	2850	720
402	20240314	125300	227345535	2855	2855	2855	2855	0
403	20240314	125200	227345535	2855	2855	2855	2855	0
404	20240314	125100	227345535	2855	2855	2855	2855	0
405	20240314	125000	227345535	2855	2855	2855	2855	0
406	20240314	124900	227345535	2855	2855	2855	2855	0
407	20240314	124800	227345535	2855	2855	2855	2855	0
408	20240314	124700	227345535	2855	2855	2855	2855	1
409	20240314	124600	227342680	2850	2850	2850	2850	0
410	20240314	124500	227342680	2850	2850	2850	2850	0
411	20240314	124400	227342680	2850	2850	2850	2850	29
412	20240314	124300	227260030	2850	2850	2850	2850	100
413	20240314	124200	226975030	2850	2850	2850	2850	0
414	20240314	124100	226975030	2850	2850	2850	2850	0
415	20240314	124000	226975030	2850	2850	2850	2850	0
416	20240314	123900	226975030	2850	2850	2850	2850	250
417	20240314	123800	226262530	2855	2855	2855	2855	0
418	20240314	123700	226262530	2855	2855	2855	2855	0
419	20240314	123600	226262530	2855	2855	2855	2855	0
420	20240314	123500	226262530	2855	2855	2855	2855	0
421	20240314	123400	226262530	2855	2855	2855	2855	0
422	20240314	123300	226262530	2855	2855	2855	2855	0
423	20240314	123200	226262530	2855	2840	2855	2840	350
424	20240314	123100	225268515	2840	2850	2850	2840	3000
425	20240314	123000	216733875	2850	2850	2850	2850	0
426	20240314	122900	216733875	2850	2850	2850	2850	0
427	20240314	122800	216733875	2850	2855	2855	2850	172
428	20240314	122700	216242820	2855	2855	2855	2855	67
429	20240314	122600	216051535	2860	2860	2860	2860	0
430	20240314	122500	216051535	2860	2860	2860	2860	0
431	20240314	122400	216051535	2860	2860	2860	2860	0
432	20240314	122300	216051535	2860	2860	2860	2860	0
433	20240314	122200	216051535	2860	2860	2860	2860	1340
434	20240314	122100	212219135	2865	2865	2865	2865	0
435	20240314	122000	212219135	2865	2865	2865	2865	0
436	20240314	121900	212219135	2865	2865	2865	2865	0
437	20240314	121800	212219135	2865	2865	2865	2865	0
438	20240314	121700	212219135	2865	2865	2865	2865	0
439	20240314	121600	212219135	2865	2865	2865	2865	0
440	20240314	121500	212219135	2865	2865	2865	2865	0
441	20240314	121400	212219135	2865	2865	2865	2865	0
442	20240314	121300	212219135	2865	2865	2865	2865	1500
443	20240314	121200	207921635	2860	2860	2860	2860	1
444	20240314	121100	207918775	2860	2860	2860	2860	1
445	20240314	121000	207915915	2860	2860	2860	2860	50
446	20240314	120900	207772915	2855	2855	2855	2855	0
447	20240314	120800	207772915	2855	2855	2855	2855	0
448	20240314	120700	207772915	2855	2855	2855	2855	0
449	20240314	120600	207772915	2855	2855	2855	2855	0
450	20240314	120500	207772915	2855	2855	2855	2855	50
451	20240314	120400	207630165	2855	2850	2855	2850	553
452	20240314	120300	206051380	2850	2860	2860	2850	14994
453	20240314	120200	163315555	2865	2865	2865	2865	0
454	20240314	120100	163315555	2865	2865	2865	2865	0
455	20240314	120000	163315555	2865	2865	2865	2865	0
456	20240314	115900	163315555	2865	2865	2865	2865	0
457	20240314	115800	163315555	2865	2865	2865	2865	0
458	20240314	115700	163315555	2865	2865	2865	2865	0
459	20240314	115600	163315555	2865	2865	2865	2865	100
460	20240314	115500	163029055	2865	2865	2865	2865	0
461	20240314	115400	163029055	2865	2865	2865	2865	0
462	20240314	115300	163029055	2865	2865	2865	2865	0
463	20240314	115200	163029055	2865	2865	2865	2865	10
464	20240314	115100	163000405	2865	2865	2865	2865	0
465	20240314	115000	163000405	2865	2865	2865	2865	100
466	20240314	114900	162713905	2865	2865	2865	2865	100
467	20240314	114800	162427405	2855	2855	2855	2855	0
468	20240314	114700	162427405	2855	2855	2855	2855	5
469	20240314	114600	162413130	2860	2860	2860	2860	95
470	20240314	114500	162141430	2865	2865	2865	2865	0
471	20240314	114400	162141430	2865	2865	2865	2865	0
472	20240314	114300	162141430	2865	2865	2865	2865	0
473	20240314	114200	162141430	2865	2870	2870	2850	647
474	20240314	114100	160297305	2855	2860	2860	2855	3500
475	20240314	114000	150298025	2870	2870	2870	2870	1
476	20240314	113900	150295155	2865	2865	2865	2865	0
477	20240314	113800	150295155	2865	2865	2865	2865	0
478	20240314	113700	150295155	2865	2865	2865	2865	20
479	20240314	113600	150237855	2870	2870	2870	2870	0
480	20240314	113500	150237855	2870	2870	2870	2870	0
481	20240314	113400	150237855	2870	2865	2870	2865	30
482	20240314	113300	150151780	2865	2865	2865	2865	0
483	20240314	113200	150151780	2865	2865	2865	2865	0
484	20240314	113100	150151780	2865	2865	2865	2865	527
485	20240314	113000	148641925	2870	2870	2870	2870	0
486	20240314	112900	148641925	2870	2870	2870	2870	225
487	20240314	112800	147996175	2865	2865	2865	2865	100
488	20240314	112700	147709675	2870	2870	2870	2870	0
489	20240314	112600	147709675	2870	2870	2870	2870	27
490	20240314	112500	147632185	2870	2870	2870	2870	25
491	20240314	112400	147560435	2870	2870	2870	2870	0
492	20240314	112300	147560435	2870	2870	2870	2870	0
493	20240314	112200	147560435	2870	2870	2870	2870	42
494	20240314	112100	147439895	2870	2870	2870	2870	57
495	20240314	112000	147276305	2870	2870	2870	2870	52
496	20240314	111900	147127065	2870	2870	2870	2870	0
497	20240314	111800	147127065	2870	2870	2870	2870	0
498	20240314	111700	147127065	2870	2870	2870	2870	0
499	20240314	111600	147127065	2870	2870	2870	2870	0
500	20240314	111500	147127065	2870	2870	2870	2870	0
501	20240314	111400	147127065	2870	2870	2870	2870	0
502	20240314	111300	147127065	2870	2870	2870	2870	0
503	20240314	111200	147127065	2870	2870	2870	2870	0
504	20240314	111100	147127065	2870	2870	2870	2870	0
505	20240314	111000	147127065	2870	2870	2870	2870	849
506	20240314	110900	144690435	2870	2865	2870	2865	11
507	20240314	110800	144658915	2875	2875	2875	2875	12
508	20240314	110700	144624415	2875	2870	2875	2870	3
509	20240314	110600	144615800	2870	2865	2870	2865	2984
510	20240314	110500	136052220	2860	2870	2870	2860	63
511	20240314	110400	135872030	2865	2865	2865	2865	73
512	20240314	110300	135662885	2865	2860	2865	2860	1316
513	20240314	110200	131894410	2860	2860	2860	2860	0
514	20240314	110100	131894410	2860	2860	2860	2860	0
515	20240314	110000	131894410	2860	2860	2860	2860	0
516	20240314	105900	131894410	2860	2860	2860	2860	100
517	20240314	105800	131608410	2860	2860	2860	2860	38
518	20240314	105700	131499730	2860	2860	2860	2860	0
519	20240314	105600	131499730	2860	2860	2860	2860	0
520	20240314	105500	131499730	2860	2860	2860	2860	1
521	20240314	105400	131496870	2855	2855	2855	2855	505
522	20240314	105300	130055095	2860	2860	2860	2860	403
523	20240314	105200	128902515	2860	2860	2860	2860	0
524	20240314	105100	128902515	2860	2860	2860	2860	20
525	20240314	105000	128845315	2860	2860	2860	2860	244
526	20240314	104900	128147475	2860	2860	2860	2860	0
527	20240314	104800	128147475	2860	2860	2860	2860	0
528	20240314	104700	128147475	2860	2860	2860	2860	0
529	20240314	104600	128147475	2860	2860	2860	2860	30
530	20240314	104500	128061675	2865	2865	2865	2865	0
531	20240314	104400	128061675	2865	2865	2865	2865	33
532	20240314	104300	127967130	2865	2865	2865	2865	0
533	20240314	104200	127967130	2865	2865	2865	2865	1272
534	20240314	104100	124322850	2860	2860	2860	2860	0
535	20240314	104000	124322850	2860	2860	2860	2860	0
536	20240314	103900	124322850	2860	2860	2860	2860	848
537	20240314	103800	121897570	2855	2855	2855	2855	0
538	20240314	103700	121897570	2855	2855	2855	2855	878
539	20240314	103600	119390880	2850	2850	2850	2850	2
540	20240314	103500	119385180	2845	2845	2845	2845	0
541	20240314	103400	119385180	2845	2850	2850	2845	1328
542	20240314	103300	115602970	2855	2855	2855	2855	2411
543	20240314	103200	108719565	2860	2860	2860	2860	0
544	20240314	103100	108719565	2860	2865	2865	2860	261
545	20240314	103000	107973100	2865	2865	2865	2865	0
546	20240314	102900	107973100	2865	2865	2865	2865	100
547	20240314	102800	107686600	2865	2865	2865	2865	10
548	20240314	102700	107657950	2865	2855	2865	2855	27
549	20240314	102600	107580615	2865	2865	2865	2865	300
550	20240314	102500	106721115	2865	2865	2865	2865	175
551	20240314	102400	106219740	2855	2855	2855	2855	100
552	20240314	102300	105934240	2855	2860	2860	2855	200
553	20240314	102200	105363190	2865	2865	2865	2865	0
554	20240314	102100	105363190	2865	2865	2865	2865	0
555	20240314	102000	105363190	2865	2865	2865	2865	0
556	20240314	101900	105363190	2865	2865	2865	2865	30
557	20240314	101800	105277240	2870	2865	2870	2865	582
558	20240314	101700	103607400	2860	2860	2870	2860	601
559	20240314	101600	101888530	2865	2870	2870	2865	304
560	20240314	101500	101017520	2875	2870	2875	2870	101
561	20240314	101400	100727645	2875	2875	2875	2875	1
562	20240314	101300	100724770	2875	2875	2875	2875	1
563	20240314	101200	100721895	2870	2870	2870	2870	1005
564	20240314	101100	97837545	2870	2865	2870	2865	2306
565	20240314	101000	91224215	2865	2865	2865	2865	1
566	20240314	100900	91221350	2865	2855	2865	2855	3768
567	20240314	100800	80436930	2850	2850	2850	2850	1
568	20240314	100700	80434080	2850	2850	2850	2850	0
569	20240314	100600	80434080	2850	2860	2860	2850	20
570	20240314	100500	80376980	2860	2860	2860	2860	19
571	20240314	100400	80322640	2860	2860	2860	2860	11
572	20240314	100300	80291180	2850	2850	2850	2850	1
573	20240314	100200	80288330	2860	2860	2860	2860	307
574	20240314	100100	79410310	2860	2860	2860	2860	0
575	20240314	100000	79410310	2860	2860	2860	2860	0
576	20240314	095900	79410310	2860	2860	2860	2860	0
577	20240314	095800	79410310	2860	2865	2865	2860	415
578	20240314	095700	78223400	2860	2855	2860	2855	592
579	20240314	095600	76530305	2860	2860	2860	2860	570
580	20240314	095500	74900105	2860	2855	2860	2855	2294
581	20240314	095400	68342425	2855	2855	2855	2855	12
582	20240314	095300	68308165	2855	2850	2855	2850	9
583	20240314	095200	68282475	2850	2850	2850	2850	2004
584	20240314	095100	62571075	2855	2855	2855	2855	0
585	20240314	095000	62571075	2855	2855	2855	2855	0
586	20240314	094900	62571075	2855	2855	2855	2855	2
587	20240314	094800	62565365	2850	2850	2850	2850	580
588	20240314	094700	60912365	2855	2855	2855	2855	0
589	20240314	094600	60912365	2855	2855	2855	2855	209
590	20240314	094500	60315670	2850	2850	2850	2850	1
591	20240314	094400	60312820	2850	2850	2850	2850	343
592	20240314	094300	59335270	2850	2850	2850	2850	100
593	20240314	094200	59050270	2850	2850	2850	2850	1000
594	20240314	094100	56200270	2850	2850	2850	2850	0
595	20240314	094000	56200270	2850	2845	2850	2845	2050
596	20240314	093900	50358020	2850	2850	2850	2850	1000
597	20240314	093800	47508020	2850	2850	2850	2840	2011
598	20240314	093700	41776760	2850	2840	2850	2840	21
599	20240314	093600	41717015	2850	2850	2850	2850	0
600	20240314	093500	41717015	2850	2850	2850	2850	0
601	20240314	093400	41717015	2850	2850	2850	2850	0
602	20240314	093300	41717015	2850	2850	2850	2850	1
603	20240314	093200	41714165	2845	2845	2845	2845	0
604	20240314	093100	41714165	2845	2850	2850	2835	70
605	20240314	093000	41515340	2850	2850	2850	2850	2
606	20240314	092900	41509640	2850	2850	2850	2850	0
607	20240314	092800	41509640	2850	2850	2850	2850	3037
608	20240314	092700	32854190	2850	2850	2850	2850	500
609	20240314	092600	31429190	2850	2840	2850	2840	89
610	20240314	092500	31176420	2840	2840	2840	2840	1326
611	20240314	092400	27410580	2850	2850	2850	2850	0
612	20240314	092300	27410580	2850	2835	2850	2835	1406
613	20240314	092200	23419580	2840	2840	2840	2840	5
614	20240314	092100	23405380	2850	2850	2850	2850	0
615	20240314	092000	23405380	2850	2835	2850	2835	1697
616	20240314	091900	18594355	2835	2845	2845	2835	635
617	20240314	091800	16790885	2850	2850	2850	2850	10
618	20240314	091700	16762385	2850	2850	2850	2850	302
619	20240314	091600	15901685	2850	2840	2850	2840	378
620	20240314	091500	14827980	2845	2845	2845	2845	95
621	20240314	091400	14557705	2850	2850	2850	2850	0
622	20240314	091300	14557705	2850	2850	2850	2850	22
623	20240314	091200	14495005	2860	2860	2860	2860	0
624	20240314	091100	14495005	2860	2860	2860	2860	5
625	20240314	091000	14480705	2860	2855	2860	2855	404
626	20240314	090900	13327270	2850	2850	2850	2850	11
627	20240314	090800	13295920	2850	2850	2855	2850	1196
628	20240314	090700	9887315	2850	2850	2850	2850	315
629	20240314	090600	8989565	2850	2850	2850	2850	110
630	20240314	090500	8676065	2850	2850	2850	2850	10
631	20240314	090400	8647565	2855	2840	2855	2835	162
632	20240314	090300	8187960	2840	2845	2845	2840	32
633	20240314	090200	8096925	2835	2840	2840	2835	20
634	20240314	090100	8040175	2845	2845	2845	2845	285
635	20240314	090000	7229350	2840	2835	2840	2835	2545