KissMeData/002200/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	183600	286697465	2940	2940	2940	2940	676
3	20240314	183500	286697465	2940	2940	2940	2940	0
4	20240314	183400	286697465	2940	2940	2940	2940	0
5	20240314	183300	286697465	2940	2940	2940	2940	0
6	20240314	183200	286697465	2940	2940	2940	2940	0
7	20240314	183100	286697465	2940	2940	2940	2940	0
8	20240314	183000	286697465	2940	2940	2940	2940	0
9	20240314	182900	286697465	2940	2940	2940	2940	0
10	20240314	182800	286697465	2940	2940	2940	2940	0
11	20240314	182700	286697465	2940	2940	2940	2940	0
12	20240314	182600	286697465	2940	2940	2940	2940	0
13	20240314	182500	286697465	2940	2940	2940	2940	0
14	20240314	182400	286697465	2940	2940	2940	2940	0
15	20240314	182300	286697465	2940	2940	2940	2940	0
16	20240314	182200	286697465	2940	2940	2940	2940	0
17	20240314	182100	286697465	2940	2940	2940	2940	0
18	20240314	182000	286697465	2940	2940	2940	2940	0
19	20240314	181900	286697465	2940	2940	2940	2940	0
20	20240314	181800	286697465	2940	2940	2940	2940	0
21	20240314	181700	286697465	2940	2940	2940	2940	0
22	20240314	181600	286697465	2940	2940	2940	2940	0
23	20240314	181500	286697465	2940	2940	2940	2940	0
24	20240314	181400	286697465	2940	2940	2940	2940	0
25	20240314	181300	286697465	2940	2940	2940	2940	0
26	20240314	181200	286697465	2940	2940	2940	2940	0
27	20240314	181100	286697465	2940	2940	2940	2940	0
28	20240314	181000	286697465	2940	2940	2940	2940	0
29	20240314	180900	286697465	2940	2940	2940	2940	0
30	20240314	180800	286697465	2940	2940	2940	2940	0
31	20240314	180700	286697465	2940	2940	2940	2940	0
32	20240314	180600	286697465	2940	2940	2940	2940	676
33	20240314	180500	286697465	2940	2940	2940	2940	0
34	20240314	180400	286697465	2940	2940	2940	2940	0
35	20240314	180300	286697465	2940	2940	2940	2940	0
36	20240314	180200	286697465	2940	2940	2940	2940	0
37	20240314	180100	286697465	2940	2940	2940	2940	0
38	20240314	180000	286697465	2940	2940	2940	2940	0
39	20240314	175900	286697465	2940	2940	2940	2940	0
40	20240314	175800	286697465	2940	2940	2940	2940	0
41	20240314	175700	286697465	2940	2940	2940	2940	0
42	20240314	175600	286697465	2940	2940	2940	2940	0
43	20240314	175500	286697465	2940	2940	2940	2940	0
44	20240314	175400	286697465	2940	2940	2940	2940	0
45	20240314	175300	286697465	2940	2940	2940	2940	0
46	20240314	175200	286697465	2940	2940	2940	2940	0
47	20240314	175100	286697465	2940	2940	2940	2940	0
48	20240314	175000	286697465	2940	2940	2940	2940	0
49	20240314	174900	286697465	2940	2940	2940	2940	0
50	20240314	174800	286697465	2940	2940	2940	2940	0
51	20240314	174700	286697465	2940	2940	2940	2940	0
52	20240314	174600	286697465	2940	2940	2940	2940	0
53	20240314	174500	286697465	2940	2940	2940	2940	0
54	20240314	174400	286697465	2940	2940	2940	2940	0
55	20240314	174300	286697465	2940	2940	2940	2940	0
56	20240314	174200	286697465	2940	2940	2940	2940	0
57	20240314	174100	286697465	2940	2940	2940	2940	0
58	20240314	174000	286697465	2940	2940	2940	2940	0
59	20240314	173900	286697465	2940	2940	2940	2940	0
60	20240314	173800	286697465	2940	2940	2940	2940	0
61	20240314	173700	286697465	2940	2940	2940	2940	0
62	20240314	173600	286697465	2940	2940	2940	2940	676
63	20240314	173500	286697465	2940	2940	2940	2940	0
64	20240314	173400	286697465	2940	2940	2940	2940	0
65	20240314	173300	286697465	2940	2940	2940	2940	0
66	20240314	173200	286697465	2940	2940	2940	2940	0
67	20240314	173100	286697465	2940	2940	2940	2940	0
68	20240314	173000	286697465	2940	2940	2940	2940	0
69	20240314	172900	286697465	2940	2940	2940	2940	0
70	20240314	172800	286697465	2940	2940	2940	2940	0
71	20240314	172700	286697465	2940	2940	2940	2940	0
72	20240314	172600	286697465	2940	2940	2940	2940	0
73	20240314	172500	286697465	2940	2940	2940	2940	0
74	20240314	172400	286697465	2940	2940	2940	2940	0
75	20240314	172300	286697465	2940	2940	2940	2940	0
76	20240314	172200	286697465	2940	2940	2940	2940	0
77	20240314	172100	286697465	2940	2940	2940	2940	0
78	20240314	172000	286697465	2940	2940	2940	2940	0
79	20240314	171900	286697465	2940	2940	2940	2940	0
80	20240314	171800	286697465	2940	2940	2940	2940	0
81	20240314	171700	286697465	2940	2940	2940	2940	0
82	20240314	171600	286697465	2940	2940	2940	2940	0
83	20240314	171500	286697465	2940	2940	2940	2940	0
84	20240314	171400	286697465	2940	2940	2940	2940	0
85	20240314	171300	286697465	2940	2940	2940	2940	0
86	20240314	171200	286697465	2940	2940	2940	2940	0
87	20240314	171100	286697465	2940	2940	2940	2940	0
88	20240314	171000	286697465	2940	2940	2940	2940	0
89	20240314	170900	286697465	2940	2940	2940	2940	0
90	20240314	170800	286697465	2940	2940	2940	2940	0
91	20240314	170700	286697465	2940	2940	2940	2940	0
92	20240314	170600	286697465	2940	2940	2940	2940	676
93	20240314	170500	286697465	2940	2940	2940	2940	0
94	20240314	170400	286697465	2940	2940	2940	2940	0
95	20240314	170300	286697465	2940	2940	2940	2940	0
96	20240314	170200	286697465	2940	2940	2940	2940	0
97	20240314	170100	286697465	2940	2940	2940	2940	0
98	20240314	170000	286697465	2940	2940	2940	2940	0
99	20240314	165900	286697465	2940	2940	2940	2940	0
100	20240314	165800	286697465	2940	2940	2940	2940	0
101	20240314	165700	286697465	2940	2940	2940	2940	0
102	20240314	165600	286697465	2940	2940	2940	2940	0
103	20240314	165500	286697465	2940	2940	2940	2940	0
104	20240314	165400	286697465	2940	2940	2940	2940	0
105	20240314	165300	286697465	2940	2940	2940	2940	0
106	20240314	165200	286697465	2940	2940	2940	2940	0
107	20240314	165100	286697465	2940	2940	2940	2940	0
108	20240314	165000	286697465	2940	2940	2940	2940	0
109	20240314	164900	286697465	2940	2940	2940	2940	0
110	20240314	164800	286697465	2940	2940	2940	2940	0
111	20240314	164700	286697465	2940	2940	2940	2940	0
112	20240314	164600	286697465	2940	2940	2940	2940	0
113	20240314	164500	286697465	2940	2940	2940	2940	0
114	20240314	164400	286697465	2940	2940	2940	2940	0
115	20240314	164300	286697465	2940	2940	2940	2940	0
116	20240314	164200	286697465	2940	2940	2940	2940	0
117	20240314	164100	286697465	2940	2940	2940	2940	0
118	20240314	164000	286697465	2940	2940	2940	2940	0
119	20240314	163900	286697465	2940	2940	2940	2940	0
120	20240314	163800	286697465	2940	2940	2940	2940	0
121	20240314	163700	286697465	2940	2940	2940	2940	0
122	20240314	163600	286697465	2940	2940	2940	2940	676
123	20240314	163500	286697465	2940	2940	2940	2940	0
124	20240314	163400	286697465	2940	2940	2940	2940	0
125	20240314	163300	286697465	2940	2940	2940	2940	0
126	20240314	163200	286697465	2940	2940	2940	2940	0
127	20240314	163100	286697465	2940	2940	2940	2940	0
128	20240314	163000	286697465	2940	2940	2940	2940	0
129	20240314	162900	286697465	2940	2940	2940	2940	0
130	20240314	162800	286697465	2940	2940	2940	2940	0
131	20240314	162700	286697465	2940	2940	2940	2940	0
132	20240314	162600	286697465	2940	2940	2940	2940	0
133	20240314	162500	286697465	2940	2940	2940	2940	0
134	20240314	162400	286697465	2940	2940	2940	2940	0
135	20240314	162300	286697465	2940	2940	2940	2940	0
136	20240314	162200	286697465	2940	2940	2940	2940	0
137	20240314	162100	286697465	2940	2940	2940	2940	0
138	20240314	162000	286697465	2940	2940	2940	2940	0
139	20240314	161900	286697465	2940	2940	2940	2940	0
140	20240314	161800	286697465	2940	2940	2940	2940	0
141	20240314	161700	286697465	2940	2940	2940	2940	0
142	20240314	161600	286697465	2940	2940	2940	2940	0
143	20240314	161500	286697465	2940	2940	2940	2940	0
144	20240314	161400	286697465	2940	2940	2940	2940	0
145	20240314	161300	286697465	2940	2940	2940	2940	0
146	20240314	161200	286697465	2940	2940	2940	2940	0
147	20240314	161100	286697465	2940	2940	2940	2940	0
148	20240314	161000	286697465	2940	2940	2940	2940	0
149	20240314	160900	286697465	2940	2940	2940	2940	0
150	20240314	160800	286697465	2940	2940	2940	2940	0
151	20240314	160700	286697465	2940	2940	2940	2940	0
152	20240314	160600	286697465	2940	2940	2940	2940	676
153	20240314	160500	286697465	2940	2940	2940	2940	0
154	20240314	160400	286697465	2940	2940	2940	2940	0
155	20240314	160300	286697465	2940	2940	2940	2940	0
156	20240314	160200	286697465	2940	2940	2940	2940	0
157	20240314	160100	286697465	2940	2940	2940	2940	0
158	20240314	160000	286697465	2940	2940	2940	2940	0
159	20240314	155900	286697465	2940	2940	2940	2940	0
160	20240314	155800	286697465	2940	2940	2940	2940	0
161	20240314	155700	286697465	2940	2940	2940	2940	0
162	20240314	155600	286697465	2940	2940	2940	2940	0
163	20240314	155500	286697465	2940	2940	2940	2940	0
164	20240314	155400	286697465	2940	2940	2940	2940	0
165	20240314	155300	286697465	2940	2940	2940	2940	0
166	20240314	155200	286697465	2940	2940	2940	2940	0
167	20240314	155100	286697465	2940	2940	2940	2940	0
168	20240314	155000	286697465	2940	2940	2940	2940	0
169	20240314	154900	286697465	2940	2940	2940	2940	0
170	20240314	154800	286697465	2940	2940	2940	2940	0
171	20240314	154700	286697465	2940	2940	2940	2940	0
172	20240314	154600	286697465	2940	2940	2940	2940	0
173	20240314	154500	286697465	2940	2940	2940	2940	0
174	20240314	154400	286697465	2940	2940	2940	2940	0
175	20240314	154300	286697465	2940	2940	2940	2940	0
176	20240314	154200	286697465	2940	2940	2940	2940	0
177	20240314	154100	286697465	2940	2940	2940	2940	0
178	20240314	154000	286697465	2940	2940	2940	2940	0
179	20240314	153900	286697465	2940	2940	2940	2940	0
180	20240314	153800	286697465	2940	2940	2940	2940	0
181	20240314	153700	286697465	2940	2940	2940	2940	0
182	20240314	153600	286697465	2940	2940	2940	2940	676
183	20240314	153500	286697465	2940	2940	2940	2940	0
184	20240314	153400	286697465	2940	2940	2940	2940	0
185	20240314	153300	286697465	2940	2940	2940	2940	0
186	20240314	153200	286697465	2940	2940	2940	2940	0
187	20240314	153100	286697465	2940	2940	2940	2940	0
188	20240314	153000	286697465	2940	2940	2940	2940	676
189	20240314	152900	284710025	2940	2940	2940	2940	0
190	20240314	152800	284710025	2940	2940	2940	2940	0
191	20240314	152700	284710025	2940	2940	2940	2940	0
192	20240314	152600	284710025	2940	2940	2940	2940	0
193	20240314	152500	284710025	2940	2940	2940	2940	0
194	20240314	152400	284710025	2940	2940	2940	2940	0
195	20240314	152300	284710025	2940	2940	2940	2940	0
196	20240314	152200	284710025	2940	2940	2940	2940	0
197	20240314	152100	284710025	2940	2940	2940	2940	0
198	20240314	152000	284710025	2940	2940	2940	2940	0
199	20240314	151900	284710025	2940	2935	2940	2935	192
200	20240314	151800	284145595	2935	2940	2940	2935	40
201	20240314	151700	284028050	2935	2940	2940	2935	45
202	20240314	151600	283895770	2940	2940	2940	2935	72
203	20240314	151500	283684235	2940	2940	2940	2940	135
204	20240314	151400	283287335	2940	2945	2945	2940	1001
205	20240314	151300	280344390	2940	2940	2940	2940	2001
206	20240314	151200	274461450	2945	2940	2945	2940	139
207	20240314	151100	274052785	2930	2930	2930	2930	0
208	20240314	151000	274052785	2930	2940	2940	2930	2004
209	20240314	150900	268162780	2940	2940	2945	2940	255
210	20240314	150800	267413075	2945	2945	2945	2945	0
211	20240314	150700	267413075	2945	2945	2945	2945	20
212	20240314	150600	267354175	2945	2945	2945	2945	0
213	20240314	150500	267354175	2945	2945	2945	2945	570
214	20240314	150400	265675525	2945	2945	2945	2945	0
215	20240314	150300	265675525	2945	2945	2945	2945	10
216	20240314	150200	265646075	2945	2945	2945	2945	0
217	20240314	150100	265646075	2945	2945	2945	2945	0
218	20240314	150000	265646075	2945	2945	2945	2945	9
219	20240314	145900	265619570	2945	2945	2945	2945	0
220	20240314	145800	265619570	2945	2945	2945	2945	45
221	20240314	145700	265487045	2945	2945	2945	2945	509
222	20240314	145600	263988040	2945	2945	2945	2945	0
223	20240314	145500	263988040	2945	2945	2945	2945	6065
224	20240314	145400	246126615	2950	2945	2950	2945	636
225	20240314	145300	244253590	2945	2945	2945	2945	0
226	20240314	145200	244253590	2945	2945	2945	2945	38
227	20240314	145100	244141680	2950	2950	2950	2950	0
228	20240314	145000	244141680	2950	2950	2950	2950	19
229	20240314	144900	244085630	2950	2950	2950	2950	38
230	20240314	144800	243973530	2950	2950	2950	2950	15
231	20240314	144700	243929280	2950	2950	2950	2950	1985
232	20240314	144600	238073530	2950	2950	2950	2950	45
233	20240314	144500	237940780	2955	2955	2955	2955	0
234	20240314	144400	237940780	2955	2955	2955	2955	0
235	20240314	144300	237940780	2955	2955	2955	2955	10
236	20240314	144200	237911230	2955	2955	2955	2955	1
237	20240314	144100	237908275	2955	2955	2955	2955	6
238	20240314	144000	237890545	2955	2955	2955	2955	0
239	20240314	143900	237890545	2955	2955	2955	2955	0
240	20240314	143800	237890545	2955	2955	2955	2955	18
241	20240314	143700	237837355	2955	2955	2955	2950	772
242	20240314	143600	235556655	2955	2955	2955	2955	0
243	20240314	143500	235556655	2955	2955	2955	2955	40
244	20240314	143400	235438455	2955	2955	2955	2955	0
245	20240314	143300	235438455	2955	2955	2955	2955	77
246	20240314	143200	235210920	2955	2955	2955	2955	0
247	20240314	143100	235210920	2955	2955	2955	2955	0
248	20240314	143000	235210920	2955	2960	2960	2955	47
249	20240314	142900	235072020	2970	2970	2970	2970	80
250	20240314	142800	234834420	2960	2960	2960	2960	0
251	20240314	142700	234834420	2960	2960	2960	2960	76
252	20240314	142600	234609460	2960	2960	2960	2960	100
253	20240314	142500	234313460	2960	2960	2960	2960	39
254	20240314	142400	234198020	2960	2960	2960	2960	0
255	20240314	142300	234198020	2960	2960	2960	2960	41
256	20240314	142200	234076660	2960	2960	2960	2960	0
257	20240314	142100	234076660	2960	2960	2960	2960	38
258	20240314	142000	233964180	2965	2965	2965	2965	6
259	20240314	141900	233946390	2965	2965	2965	2965	0
260	20240314	141800	233946390	2965	2965	2965	2965	234
261	20240314	141700	233252580	2970	2970	2970	2970	0
262	20240314	141600	233252580	2970	2970	2970	2970	0
263	20240314	141500	233252580	2970	2970	2970	2970	0
264	20240314	141400	233252580	2970	2970	2970	2970	0
265	20240314	141300	233252580	2970	2970	2970	2970	3
266	20240314	141200	233243670	2970	2970	2970	2970	31
267	20240314	141100	233151600	2970	2970	2970	2970	0
268	20240314	141000	233151600	2970	2970	2970	2970	0
269	20240314	140900	233151600	2970	2970	2970	2970	2
270	20240314	140800	233145660	2970	2970	2970	2970	0
271	20240314	140700	233145660	2970	2970	2970	2970	0
272	20240314	140600	233145660	2970	2970	2970	2970	0
273	20240314	140500	233145660	2970	2970	2970	2970	0
274	20240314	140400	233145660	2970	2970	2975	2970	400
275	20240314	140300	231957495	2960	2960	2960	2960	439
276	20240314	140200	230658055	2955	2955	2955	2955	0
277	20240314	140100	230658055	2955	2955	2955	2955	0
278	20240314	140000	230658055	2955	2955	2955	2955	0
279	20240314	135900	230658055	2955	2955	2955	2955	0
280	20240314	135800	230658055	2955	2955	2955	2955	0
281	20240314	135700	230658055	2955	2955	2955	2955	0
282	20240314	135600	230658055	2955	2955	2955	2955	4
283	20240314	135500	230646235	2960	2960	2960	2960	0
284	20240314	135400	230646235	2960	2960	2960	2960	0
285	20240314	135300	230646235	2960	2960	2960	2960	0
286	20240314	135200	230646235	2960	2960	2960	2960	0
287	20240314	135100	230646235	2960	2960	2960	2960	1
288	20240314	135000	230643275	2960	2950	2960	2950	73
289	20240314	134900	230427875	2960	2960	2960	2960	0
290	20240314	134800	230427875	2960	2960	2960	2960	105
291	20240314	134700	230117075	2960	2960	2960	2960	0
292	20240314	134600	230117075	2960	2960	2960	2960	0
293	20240314	134500	230117075	2960	2960	2960	2960	33
294	20240314	134400	230019395	2950	2955	2955	2950	20
295	20240314	134300	229960335	2960	2960	2960	2960	0
296	20240314	134200	229960335	2960	2960	2960	2960	30
297	20240314	134100	229871535	2970	2970	2970	2970	0
298	20240314	134000	229871535	2970	2970	2970	2970	100
299	20240314	133900	229574535	2970	2970	2970	2970	0
300	20240314	133800	229574535	2970	2970	2970	2970	336
301	20240314	133700	228576615	2970	2970	2970	2970	1
302	20240314	133600	228573645	2965	2965	2965	2965	0
303	20240314	133500	228573645	2965	2965	2965	2965	0
304	20240314	133400	228573645	2965	2965	2965	2965	0
305	20240314	133300	228573645	2965	2960	2965	2960	10000
306	20240314	133200	198926175	2955	2955	2955	2955	0
307	20240314	133100	198926175	2955	2955	2955	2955	270
308	20240314	133000	198128325	2955	2955	2955	2955	0
309	20240314	132900	198128325	2955	2955	2955	2955	0
310	20240314	132800	198128325	2955	2955	2955	2955	0
311	20240314	132700	198128325	2955	2955	2955	2955	5
312	20240314	132600	198113550	2960	2960	2960	2960	0
313	20240314	132500	198113550	2960	2960	2960	2960	0
314	20240314	132400	198113550	2960	2960	2960	2960	2
315	20240314	132300	198107630	2945	2945	2945	2945	0
316	20240314	132200	198107630	2945	2945	2945	2945	0
317	20240314	132100	198107630	2945	2955	2955	2945	764
318	20240314	132000	195854450	2955	2955	2955	2955	9
319	20240314	131900	195827855	2955	2955	2955	2955	0
320	20240314	131800	195827855	2955	2955	2955	2955	1
321	20240314	131700	195824900	2955	2955	2955	2955	0
322	20240314	131600	195824900	2955	2955	2955	2955	105
323	20240314	131500	195514625	2955	2960	2960	2955	103
324	20240314	131400	195209760	2955	2955	2955	2955	0
325	20240314	131300	195209760	2955	2955	2955	2955	0
326	20240314	131200	195209760	2955	2955	2955	2955	1
327	20240314	131100	195206805	2955	2955	2955	2955	0
328	20240314	131000	195206805	2955	2955	2955	2955	196
329	20240314	130900	194627625	2945	2945	2945	2945	0
330	20240314	130800	194627625	2945	2945	2945	2945	0
331	20240314	130700	194627625	2945	2945	2945	2945	82
332	20240314	130600	194386135	2940	2940	2940	2940	0
333	20240314	130500	194386135	2940	2940	2940	2940	0
334	20240314	130400	194386135	2940	2940	2940	2940	0
335	20240314	130300	194386135	2940	2940	2940	2940	40
336	20240314	130200	194268535	2960	2960	2960	2960	0
337	20240314	130100	194268535	2960	2960	2960	2960	1
338	20240314	130000	194265575	2940	2940	2940	2940	42
339	20240314	125900	194142095	2945	2945	2945	2945	10
340	20240314	125800	194112645	2945	2945	2945	2945	0
341	20240314	125700	194112645	2945	2945	2945	2945	41
342	20240314	125600	193991900	2945	2945	2945	2945	0
343	20240314	125500	193991900	2945	2945	2945	2945	40
344	20240314	125400	193874100	2965	2965	2965	2965	0
345	20240314	125300	193874100	2965	2965	2965	2965	0
346	20240314	125200	193874100	2965	2965	2965	2965	0
347	20240314	125100	193874100	2965	2965	2965	2965	0
348	20240314	125000	193874100	2965	2965	2965	2965	0
349	20240314	124900	193874100	2965	2965	2965	2965	0
350	20240314	124800	193874100	2965	2955	2965	2955	100
351	20240314	124700	193578530	2955	2955	2955	2955	1
352	20240314	124600	193575575	2945	2945	2945	2945	0
353	20240314	124500	193575575	2945	2945	2945	2945	0
354	20240314	124400	193575575	2945	2945	2945	2945	0
355	20240314	124300	193575575	2945	2945	2945	2945	0
356	20240314	124200	193575575	2945	2945	2945	2945	0
357	20240314	124100	193575575	2945	2945	2945	2945	1
358	20240314	124000	193572630	2965	2965	2965	2965	0
359	20240314	123900	193572630	2965	2965	2965	2965	0
360	20240314	123800	193572630	2965	2955	2965	2955	302
361	20240314	123700	192678430	2945	2945	2945	2945	30
362	20240314	123600	192590080	2950	2950	2950	2950	2
363	20240314	123500	192584180	2950	2950	2950	2950	20
364	20240314	123400	192525180	2950	2950	2950	2950	0
365	20240314	123300	192525180	2950	2950	2950	2950	0
366	20240314	123200	192525180	2950	2950	2950	2950	340
367	20240314	123100	191522180	2950	2950	2950	2950	0
368	20240314	123000	191522180	2950	2950	2950	2950	340
369	20240314	122900	190519180	2955	2955	2955	2955	16
370	20240314	122800	190471900	2950	2950	2950	2950	0
371	20240314	122700	190471900	2950	2950	2950	2950	8
372	20240314	122600	190448300	2955	2950	2955	2950	215
373	20240314	122500	189814020	2940	2940	2940	2940	44
374	20240314	122400	189684660	2945	2945	2945	2945	5
375	20240314	122300	189669935	2940	2940	2940	2940	0
376	20240314	122200	189669935	2940	2940	2940	2940	0
377	20240314	122100	189669935	2940	2940	2940	2940	0
378	20240314	122000	189669935	2940	2940	2940	2940	50
379	20240314	121900	189522935	2945	2945	2945	2945	10
380	20240314	121800	189493485	2950	2950	2950	2950	0
381	20240314	121700	189493485	2950	2950	2950	2950	0
382	20240314	121600	189493485	2950	2950	2950	2950	0
383	20240314	121500	189493485	2950	2950	2950	2950	2
384	20240314	121400	189487585	2950	2950	2950	2950	15
385	20240314	121300	189443335	2950	2950	2950	2950	0
386	20240314	121200	189443335	2950	2950	2950	2950	0
387	20240314	121100	189443335	2950	2950	2950	2950	50
388	20240314	121000	189295835	2950	2950	2950	2950	0
389	20240314	120900	189295835	2950	2950	2950	2950	0
390	20240314	120800	189295835	2950	2950	2950	2950	67
391	20240314	120700	189098185	2960	2960	2960	2960	10
392	20240314	120600	189068585	2960	2960	2960	2960	0
393	20240314	120500	189068585	2960	2960	2960	2960	69
394	20240314	120400	188864345	2960	2960	2960	2960	0
395	20240314	120300	188864345	2960	2960	2960	2960	39
396	20240314	120200	188748905	2955	2955	2955	2955	0
397	20240314	120100	188748905	2955	2955	2955	2955	10
398	20240314	120000	188719355	2950	2940	2950	2940	827
399	20240314	115900	186279905	2930	2965	2965	2900	42784
400	20240314	115800	61263840	2965	2965	2965	2965	19
401	20240314	115700	61207505	2965	2965	2965	2965	0
402	20240314	115600	61207505	2965	2965	2965	2965	0
403	20240314	115500	61207505	2965	2965	2965	2965	0
404	20240314	115400	61207505	2965	2965	2965	2965	0
405	20240314	115300	61207505	2965	2955	2965	2955	44
406	20240314	115200	61077455	2955	2955	2955	2955	0
407	20240314	115100	61077455	2955	2955	2955	2955	37
408	20240314	115000	60968120	2960	2960	2960	2960	0
409	20240314	114900	60968120	2960	2960	2960	2960	0
410	20240314	114800	60968120	2960	2960	2960	2960	0
411	20240314	114700	60968120	2960	2960	2960	2960	4
412	20240314	114600	60956280	2955	2955	2955	2955	43
413	20240314	114500	60829215	2955	2955	2955	2955	14
414	20240314	114400	60787845	2960	2960	2960	2960	0
415	20240314	114300	60787845	2960	2960	2960	2960	0
416	20240314	114200	60787845	2960	2960	2960	2960	0
417	20240314	114100	60787845	2960	2960	2960	2960	0
418	20240314	114000	60787845	2960	2960	2960	2960	0
419	20240314	113900	60787845	2960	2955	2960	2955	47
420	20240314	113800	60648940	2960	2960	2960	2960	0
421	20240314	113700	60648940	2960	2960	2960	2960	0
422	20240314	113600	60648940	2960	2960	2960	2960	16
423	20240314	113500	60601580	2960	2960	2960	2960	0
424	20240314	113400	60601580	2960	2960	2960	2960	0
425	20240314	113300	60601580	2960	2960	2960	2960	10
426	20240314	113200	60571980	2960	2960	2960	2960	1
427	20240314	113100	60569020	2960	2960	2960	2960	0
428	20240314	113000	60569020	2960	2960	2960	2960	0
429	20240314	112900	60569020	2960	2960	2960	2960	2
430	20240314	112800	60563100	2960	2960	2960	2960	0
431	20240314	112700	60563100	2960	2960	2960	2960	62
432	20240314	112600	60379580	2960	2960	2960	2960	34
433	20240314	112500	60278940	2960	2960	2960	2960	5
434	20240314	112400	60264140	2955	2955	2955	2955	0
435	20240314	112300	60264140	2955	2955	2955	2955	0
436	20240314	112200	60264140	2955	2955	2955	2955	20
437	20240314	112100	60205040	2950	2950	2950	2950	39
438	20240314	112000	60089990	2955	2955	2955	2955	0
439	20240314	111900	60089990	2955	2960	2960	2955	4
440	20240314	111800	60078160	2950	2950	2950	2950	0
441	20240314	111700	60078160	2950	2950	2950	2950	0
442	20240314	111600	60078160	2950	2950	2950	2950	0
443	20240314	111500	60078160	2950	2950	2950	2950	0
444	20240314	111400	60078160	2950	2955	2955	2950	41
445	20240314	111300	59957190	2950	2950	2950	2950	0
446	20240314	111200	59957190	2950	2950	2950	2950	0
447	20240314	111100	59957190	2950	2950	2950	2950	0
448	20240314	111000	59957190	2950	2955	2955	2950	50
449	20240314	110900	59809655	2955	2965	2965	2955	292
450	20240314	110800	58946785	2955	2955	2955	2955	759
451	20240314	110700	56703940	2955	2955	2955	2955	0
452	20240314	110600	56703940	2955	2955	2955	2955	40
453	20240314	110500	56585740	2955	2955	2955	2955	0
454	20240314	110400	56585740	2955	2960	2960	2955	44
455	20240314	110300	56455695	2965	2965	2965	2965	0
456	20240314	110200	56455695	2965	2965	2965	2965	5
457	20240314	110100	56440870	2960	2960	2960	2960	0
458	20240314	110000	56440870	2960	2960	2960	2960	37
459	20240314	105900	56331350	2980	2980	2980	2980	0
460	20240314	105800	56331350	2980	2980	2980	2980	1
461	20240314	105700	56328370	2975	2975	2975	2975	0
462	20240314	105600	56328370	2975	2975	2975	2975	0
463	20240314	105500	56328370	2975	2975	2975	2975	151
464	20240314	105400	55879145	2970	2960	2970	2960	330
465	20240314	105300	54902145	2960	2960	2960	2960	0
466	20240314	105200	54902145	2960	2960	2960	2960	589
467	20240314	105100	53158705	2960	2960	2960	2960	10
468	20240314	105000	53129105	2960	2960	2960	2960	1
469	20240314	104900	53126145	2960	2960	2960	2960	35
470	20240314	104800	53022545	2960	2960	2960	2960	20
471	20240314	104700	52963345	2960	2960	2960	2960	0
472	20240314	104600	52963345	2960	2960	2960	2960	5
473	20240314	104500	52948545	2955	2955	2955	2955	0
474	20240314	104400	52948545	2955	2955	2955	2955	0
475	20240314	104300	52948545	2955	2955	2955	2955	0
476	20240314	104200	52948545	2955	2955	2955	2955	0
477	20240314	104100	52948545	2955	2955	2955	2955	0
478	20240314	104000	52948545	2955	2955	2955	2955	0
479	20240314	103900	52948545	2955	2955	2955	2955	5023
480	20240314	103800	38105580	2950	2950	2950	2950	0
481	20240314	103700	38105580	2950	2950	2950	2950	24
482	20240314	103600	38034780	2950	2950	2950	2950	40
483	20240314	103500	37916780	2955	2955	2955	2955	0
484	20240314	103400	37916780	2955	2955	2955	2955	18
485	20240314	103300	37863590	2955	2955	2955	2955	14
486	20240314	103200	37822220	2955	2950	2955	2950	542
487	20240314	103100	36220800	2955	2955	2955	2955	1
488	20240314	103000	36217845	2950	2950	2950	2950	0
489	20240314	102900	36217845	2950	2950	2950	2950	0
490	20240314	102800	36217845	2950	2950	2950	2950	0
491	20240314	102700	36217845	2950	2950	2950	2950	1000
492	20240314	102600	33267845	2955	2955	2955	2955	11
493	20240314	102500	33235340	2950	2955	2955	2950	50
494	20240314	102400	33087815	2955	2955	2955	2955	0
495	20240314	102300	33087815	2955	2955	2955	2955	0
496	20240314	102200	33087815	2955	2955	2955	2955	0
497	20240314	102100	33087815	2955	2955	2955	2955	154
498	20240314	102000	32632745	2955	2955	2955	2955	0
499	20240314	101900	32632745	2955	2955	2955	2955	8
500	20240314	101800	32609105	2950	2950	2950	2950	0
501	20240314	101700	32609105	2950	2955	2955	2950	1549
502	20240314	101600	28033905	2955	2960	2960	2955	107
503	20240314	101500	27717210	2960	2960	2960	2960	32
504	20240314	101400	27622490	2960	2960	2960	2960	0
505	20240314	101300	27622490	2960	2960	2960	2960	0
506	20240314	101200	27622490	2960	2960	2960	2960	0
507	20240314	101100	27622490	2960	2960	2960	2960	0
508	20240314	101000	27622490	2960	2965	2965	2960	46
509	20240314	100900	27486320	2965	2965	2965	2965	0
510	20240314	100800	27486320	2965	2965	2965	2965	3
511	20240314	100700	27477425	2970	2970	2970	2970	0
512	20240314	100600	27477425	2970	2970	2970	2970	1070
513	20240314	100500	24299525	2970	2970	2970	2970	0
514	20240314	100400	24299525	2970	2970	2970	2970	25
515	20240314	100300	24225275	2970	2970	2970	2970	1
516	20240314	100200	24222305	2965	2965	2965	2965	0
517	20240314	100100	24222305	2965	2965	2965	2965	4
518	20240314	100000	24210445	2970	2970	2970	2970	0
519	20240314	095900	24210445	2970	2970	2970	2970	2
520	20240314	095800	24204505	2970	2970	2970	2970	5
521	20240314	095700	24189655	2970	2970	2970	2970	0
522	20240314	095600	24189655	2970	2970	2970	2970	2
523	20240314	095500	24183715	2970	2970	2970	2970	0
524	20240314	095400	24183715	2970	2970	2970	2970	20
525	20240314	095300	24124315	2960	2960	2960	2960	0
526	20240314	095200	24124315	2960	2960	2960	2960	0
527	20240314	095100	24124315	2960	2960	2960	2960	0
528	20240314	095000	24124315	2960	2960	2960	2960	0
529	20240314	094900	24124315	2960	2960	2960	2960	0
530	20240314	094800	24124315	2960	2960	2960	2960	3
531	20240314	094700	24115435	2965	2960	2965	2960	58
532	20240314	094600	23943655	2960	2960	2960	2960	37
533	20240314	094500	23834135	2960	2960	2960	2960	1012
534	20240314	094400	20838615	2960	2960	2960	2960	0
535	20240314	094300	20838615	2960	2960	2960	2960	10
536	20240314	094200	20809015	2960	2960	2960	2960	0
537	20240314	094100	20809015	2960	2955	2960	2955	12
538	20240314	094000	20773550	2955	2955	2955	2955	31
539	20240314	093900	20681945	2955	2955	2955	2955	60
540	20240314	093800	20504645	2955	2955	2955	2955	4
541	20240314	093700	20492825	2955	2955	2955	2955	1008
542	20240314	093600	17514185	2955	2955	2955	2955	3
543	20240314	093500	17505320	2955	2955	2955	2955	16
544	20240314	093400	17458040	2955	2965	2965	2955	2700
545	20240314	093300	9478780	2970	2970	2970	2970	14
546	20240314	093200	9437200	2980	2960	2980	2960	200
547	20240314	093100	8844320	2945	2945	2945	2945	0
548	20240314	093000	8844320	2945	2945	2945	2945	0
549	20240314	092900	8844320	2945	2945	2945	2945	0
550	20240314	092800	8844320	2945	2965	2965	2945	1343
551	20240314	092700	4882005	2965	2965	2965	2965	0
552	20240314	092600	4882005	2965	2965	2965	2960	208
553	20240314	092500	4265460	2975	2975	2975	2975	0
554	20240314	092400	4265460	2975	2975	2975	2975	0
555	20240314	092300	4265460	2975	2975	2975	2975	0
556	20240314	092200	4265460	2975	2975	2975	2975	0
557	20240314	092100	4265460	2975	2975	2975	2975	0
558	20240314	092000	4265460	2975	2975	2975	2975	20
559	20240314	091900	4205960	2975	2975	2975	2975	2
560	20240314	091800	4200010	2965	2970	2970	2965	90
561	20240314	091700	3933130	2970	2965	2970	2965	12
562	20240314	091600	3897525	2965	2970	2970	2965	204
563	20240314	091500	3291685	2970	2970	2970	2970	1
564	20240314	091400	3288715	2980	2980	2980	2980	36
565	20240314	091300	3181435	2980	2980	2980	2980	0
566	20240314	091200	3181435	2980	2980	2980	2980	5
567	20240314	091100	3166535	2980	2980	2980	2980	6
568	20240314	091000	3148655	2985	2985	2985	2985	4
569	20240314	090900	3136715	2985	2985	2985	2985	1
570	20240314	090800	3133730	2965	2965	2965	2965	0
571	20240314	090700	3133730	2965	2975	2990	2965	342
572	20240314	090600	2117925	2975	2975	2975	2975	4
573	20240314	090500	2106025	2970	2975	2975	2970	42
574	20240314	090400	1981185	2975	2975	2975	2975	44
575	20240314	090300	1850285	2975	2975	2975	2975	1
576	20240314	090200	1847310	2970	2970	2970	2970	33
577	20240314	090100	1749300	2975	2975	2975	2975	0
578	20240314	090000	1749300	2975	2975	2975	2975	588