KissMeData/021650/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	190500	46986635	2730	2730	2730	2730	668
3	20240312	190400	46986635	2730	2730	2730	2730	0
4	20240312	190300	46986635	2730	2730	2730	2730	0
5	20240312	190200	46986635	2730	2730	2730	2730	0
6	20240312	190100	46986635	2730	2730	2730	2730	0
7	20240312	190000	46986635	2730	2730	2730	2730	0
8	20240312	185900	46986635	2730	2730	2730	2730	0
9	20240312	185800	46986635	2730	2730	2730	2730	0
10	20240312	185700	46986635	2730	2730	2730	2730	0
11	20240312	185600	46986635	2730	2730	2730	2730	0
12	20240312	185500	46986635	2730	2730	2730	2730	0
13	20240312	185400	46986635	2730	2730	2730	2730	0
14	20240312	185300	46986635	2730	2730	2730	2730	0
15	20240312	185200	46986635	2730	2730	2730	2730	0
16	20240312	185100	46986635	2730	2730	2730	2730	0
17	20240312	185000	46986635	2730	2730	2730	2730	0
18	20240312	184900	46986635	2730	2730	2730	2730	0
19	20240312	184800	46986635	2730	2730	2730	2730	0
20	20240312	184700	46986635	2730	2730	2730	2730	0
21	20240312	184600	46986635	2730	2730	2730	2730	0
22	20240312	184500	46986635	2730	2730	2730	2730	0
23	20240312	184400	46986635	2730	2730	2730	2730	0
24	20240312	184300	46986635	2730	2730	2730	2730	0
25	20240312	184200	46986635	2730	2730	2730	2730	0
26	20240312	184100	46986635	2730	2730	2730	2730	0
27	20240312	184000	46986635	2730	2730	2730	2730	0
28	20240312	183900	46986635	2730	2730	2730	2730	0
29	20240312	183800	46986635	2730	2730	2730	2730	0
30	20240312	183700	46986635	2730	2730	2730	2730	0
31	20240312	183600	46986635	2730	2730	2730	2730	0
32	20240312	183500	46986635	2730	2730	2730	2730	668
33	20240312	183400	46986635	2730	2730	2730	2730	0
34	20240312	183300	46986635	2730	2730	2730	2730	0
35	20240312	183200	46986635	2730	2730	2730	2730	0
36	20240312	183100	46986635	2730	2730	2730	2730	0
37	20240312	183000	46986635	2730	2730	2730	2730	0
38	20240312	182900	46986635	2730	2730	2730	2730	0
39	20240312	182800	46986635	2730	2730	2730	2730	0
40	20240312	182700	46986635	2730	2730	2730	2730	0
41	20240312	182600	46986635	2730	2730	2730	2730	0
42	20240312	182500	46986635	2730	2730	2730	2730	0
43	20240312	182400	46986635	2730	2730	2730	2730	0
44	20240312	182300	46986635	2730	2730	2730	2730	0
45	20240312	182200	46986635	2730	2730	2730	2730	0
46	20240312	182100	46986635	2730	2730	2730	2730	0
47	20240312	182000	46986635	2730	2730	2730	2730	0
48	20240312	181900	46986635	2730	2730	2730	2730	0
49	20240312	181800	46986635	2730	2730	2730	2730	0
50	20240312	181700	46986635	2730	2730	2730	2730	0
51	20240312	181600	46986635	2730	2730	2730	2730	0
52	20240312	181500	46986635	2730	2730	2730	2730	0
53	20240312	181400	46986635	2730	2730	2730	2730	0
54	20240312	181300	46986635	2730	2730	2730	2730	0
55	20240312	181200	46986635	2730	2730	2730	2730	0
56	20240312	181100	46986635	2730	2730	2730	2730	0
57	20240312	181000	46986635	2730	2730	2730	2730	0
58	20240312	180900	46986635	2730	2730	2730	2730	0
59	20240312	180800	46986635	2730	2730	2730	2730	0
60	20240312	180700	46986635	2730	2730	2730	2730	0
61	20240312	180600	46986635	2730	2730	2730	2730	0
62	20240312	180500	46986635	2730	2730	2730	2730	668
63	20240312	180400	46986635	2730	2730	2730	2730	0
64	20240312	180300	46986635	2730	2730	2730	2730	0
65	20240312	180200	46986635	2730	2730	2730	2730	0
66	20240312	180100	46986635	2730	2730	2730	2730	0
67	20240312	180000	46986635	2730	2730	2730	2730	0
68	20240312	175900	46986635	2730	2730	2730	2730	0
69	20240312	175800	46986635	2730	2730	2730	2730	0
70	20240312	175700	46986635	2730	2730	2730	2730	0
71	20240312	175600	46986635	2730	2730	2730	2730	0
72	20240312	175500	46986635	2730	2730	2730	2730	0
73	20240312	175400	46986635	2730	2730	2730	2730	0
74	20240312	175300	46986635	2730	2730	2730	2730	0
75	20240312	175200	46986635	2730	2730	2730	2730	0
76	20240312	175100	46986635	2730	2730	2730	2730	0
77	20240312	175000	46986635	2730	2730	2730	2730	0
78	20240312	174900	46986635	2730	2730	2730	2730	0
79	20240312	174800	46986635	2730	2730	2730	2730	0
80	20240312	174700	46986635	2730	2730	2730	2730	0
81	20240312	174600	46986635	2730	2730	2730	2730	0
82	20240312	174500	46986635	2730	2730	2730	2730	0
83	20240312	174400	46986635	2730	2730	2730	2730	0
84	20240312	174300	46986635	2730	2730	2730	2730	0
85	20240312	174200	46986635	2730	2730	2730	2730	0
86	20240312	174100	46986635	2730	2730	2730	2730	0
87	20240312	174000	46986635	2730	2730	2730	2730	0
88	20240312	173900	46986635	2730	2730	2730	2730	0
89	20240312	173800	46986635	2730	2730	2730	2730	0
90	20240312	173700	46986635	2730	2730	2730	2730	0
91	20240312	173600	46986635	2730	2730	2730	2730	0
92	20240312	173500	46986635	2730	2730	2730	2730	668
93	20240312	173400	46986635	2730	2730	2730	2730	0
94	20240312	173300	46986635	2730	2730	2730	2730	0
95	20240312	173200	46986635	2730	2730	2730	2730	0
96	20240312	173100	46986635	2730	2730	2730	2730	0
97	20240312	173000	46986635	2730	2730	2730	2730	0
98	20240312	172900	46986635	2730	2730	2730	2730	0
99	20240312	172800	46986635	2730	2730	2730	2730	0
100	20240312	172700	46986635	2730	2730	2730	2730	0
101	20240312	172600	46986635	2730	2730	2730	2730	0
102	20240312	172500	46986635	2730	2730	2730	2730	0
103	20240312	172400	46986635	2730	2730	2730	2730	0
104	20240312	172300	46986635	2730	2730	2730	2730	0
105	20240312	172200	46986635	2730	2730	2730	2730	0
106	20240312	172100	46986635	2730	2730	2730	2730	0
107	20240312	172000	46986635	2730	2730	2730	2730	0
108	20240312	171900	46986635	2730	2730	2730	2730	0
109	20240312	171800	46986635	2730	2730	2730	2730	0
110	20240312	171700	46986635	2730	2730	2730	2730	0
111	20240312	171600	46986635	2730	2730	2730	2730	0
112	20240312	171500	46986635	2730	2730	2730	2730	0
113	20240312	171400	46986635	2730	2730	2730	2730	0
114	20240312	171300	46986635	2730	2730	2730	2730	0
115	20240312	171200	46986635	2730	2730	2730	2730	0
116	20240312	171100	46986635	2730	2730	2730	2730	0
117	20240312	171000	46986635	2730	2730	2730	2730	0
118	20240312	170900	46986635	2730	2730	2730	2730	0
119	20240312	170800	46986635	2730	2730	2730	2730	0
120	20240312	170700	46986635	2730	2730	2730	2730	0
121	20240312	170600	46986635	2730	2730	2730	2730	0
122	20240312	170500	46986635	2730	2730	2730	2730	668
123	20240312	170400	46986635	2730	2730	2730	2730	0
124	20240312	170300	46986635	2730	2730	2730	2730	0
125	20240312	170200	46986635	2730	2730	2730	2730	0
126	20240312	170100	46986635	2730	2730	2730	2730	0
127	20240312	170000	46986635	2730	2730	2730	2730	0
128	20240312	165900	46986635	2730	2730	2730	2730	0
129	20240312	165800	46986635	2730	2730	2730	2730	0
130	20240312	165700	46986635	2730	2730	2730	2730	0
131	20240312	165600	46986635	2730	2730	2730	2730	0
132	20240312	165500	46986635	2730	2730	2730	2730	0
133	20240312	165400	46986635	2730	2730	2730	2730	0
134	20240312	165300	46986635	2730	2730	2730	2730	0
135	20240312	165200	46986635	2730	2730	2730	2730	0
136	20240312	165100	46986635	2730	2730	2730	2730	0
137	20240312	165000	46986635	2730	2730	2730	2730	0
138	20240312	164900	46986635	2730	2730	2730	2730	0
139	20240312	164800	46986635	2730	2730	2730	2730	0
140	20240312	164700	46986635	2730	2730	2730	2730	0
141	20240312	164600	46986635	2730	2730	2730	2730	0
142	20240312	164500	46986635	2730	2730	2730	2730	0
143	20240312	164400	46986635	2730	2730	2730	2730	0
144	20240312	164300	46986635	2730	2730	2730	2730	0
145	20240312	164200	46986635	2730	2730	2730	2730	0
146	20240312	164100	46986635	2730	2730	2730	2730	0
147	20240312	164000	46986635	2730	2730	2730	2730	0
148	20240312	163900	46986635	2730	2730	2730	2730	0
149	20240312	163800	46986635	2730	2730	2730	2730	0
150	20240312	163700	46986635	2730	2730	2730	2730	0
151	20240312	163600	46986635	2730	2730	2730	2730	0
152	20240312	163500	46986635	2730	2730	2730	2730	668
153	20240312	163400	46986635	2730	2730	2730	2730	0
154	20240312	163300	46986635	2730	2730	2730	2730	0
155	20240312	163200	46986635	2730	2730	2730	2730	0
156	20240312	163100	46986635	2730	2730	2730	2730	0
157	20240312	163000	46986635	2730	2730	2730	2730	0
158	20240312	162900	46986635	2730	2730	2730	2730	0
159	20240312	162800	46986635	2730	2730	2730	2730	0
160	20240312	162700	46986635	2730	2730	2730	2730	0
161	20240312	162600	46986635	2730	2730	2730	2730	0
162	20240312	162500	46986635	2730	2730	2730	2730	0
163	20240312	162400	46986635	2730	2730	2730	2730	0
164	20240312	162300	46986635	2730	2730	2730	2730	0
165	20240312	162200	46986635	2730	2730	2730	2730	0
166	20240312	162100	46986635	2730	2730	2730	2730	0
167	20240312	162000	46986635	2730	2730	2730	2730	0
168	20240312	161900	46986635	2730	2730	2730	2730	0
169	20240312	161800	46986635	2730	2730	2730	2730	0
170	20240312	161700	46986635	2730	2730	2730	2730	0
171	20240312	161600	46986635	2730	2730	2730	2730	0
172	20240312	161500	46986635	2730	2730	2730	2730	0
173	20240312	161400	46986635	2730	2730	2730	2730	0
174	20240312	161300	46986635	2730	2730	2730	2730	0
175	20240312	161200	46986635	2730	2730	2730	2730	0
176	20240312	161100	46986635	2730	2730	2730	2730	0
177	20240312	161000	46986635	2730	2730	2730	2730	0
178	20240312	160900	46986635	2730	2730	2730	2730	0
179	20240312	160800	46986635	2730	2730	2730	2730	0
180	20240312	160700	46986635	2730	2730	2730	2730	0
181	20240312	160600	46986635	2730	2730	2730	2730	0
182	20240312	160500	46986635	2730	2730	2730	2730	668
183	20240312	160400	46986635	2730	2730	2730	2730	0
184	20240312	160300	46986635	2730	2730	2730	2730	0
185	20240312	160200	46986635	2730	2730	2730	2730	0
186	20240312	160100	46986635	2730	2730	2730	2730	0
187	20240312	160000	46986635	2730	2730	2730	2730	0
188	20240312	155900	46986635	2730	2730	2730	2730	0
189	20240312	155800	46986635	2730	2730	2730	2730	0
190	20240312	155700	46986635	2730	2730	2730	2730	0
191	20240312	155600	46986635	2730	2730	2730	2730	0
192	20240312	155500	46986635	2730	2730	2730	2730	0
193	20240312	155400	46986635	2730	2730	2730	2730	0
194	20240312	155300	46986635	2730	2730	2730	2730	0
195	20240312	155200	46986635	2730	2730	2730	2730	0
196	20240312	155100	46986635	2730	2730	2730	2730	0
197	20240312	155000	46986635	2730	2730	2730	2730	0
198	20240312	154900	46986635	2730	2730	2730	2730	0
199	20240312	154800	46986635	2730	2730	2730	2730	0
200	20240312	154700	46986635	2730	2730	2730	2730	0
201	20240312	154600	46986635	2730	2730	2730	2730	0
202	20240312	154500	46986635	2730	2730	2730	2730	0
203	20240312	154400	46986635	2730	2730	2730	2730	0
204	20240312	154300	46986635	2730	2730	2730	2730	0
205	20240312	154200	46986635	2730	2730	2730	2730	0
206	20240312	154100	46986635	2730	2730	2730	2730	0
207	20240312	154000	46986635	2730	2730	2730	2730	0
208	20240312	153900	46986635	2730	2730	2730	2730	0
209	20240312	153800	46986635	2730	2730	2730	2730	0
210	20240312	153700	46986635	2730	2730	2730	2730	0
211	20240312	153600	46986635	2730	2730	2730	2730	0
212	20240312	153500	46986635	2730	2730	2730	2730	668
213	20240312	153400	46986635	2730	2730	2730	2730	0
214	20240312	153300	46986635	2730	2730	2730	2730	0
215	20240312	153200	46986635	2730	2730	2730	2730	0
216	20240312	153100	46986635	2730	2730	2730	2730	0
217	20240312	153000	46986635	2730	2730	2730	2730	668
218	20240312	152900	45162995	2715	2715	2715	2715	0
219	20240312	152800	45162995	2715	2715	2715	2715	0
220	20240312	152700	45162995	2715	2715	2715	2715	0
221	20240312	152600	45162995	2715	2715	2715	2715	0
222	20240312	152500	45162995	2715	2715	2715	2715	0
223	20240312	152400	45162995	2715	2715	2715	2715	0
224	20240312	152300	45162995	2715	2715	2715	2715	0
225	20240312	152200	45162995	2715	2715	2715	2715	0
226	20240312	152100	45162995	2715	2715	2715	2715	0
227	20240312	152000	45162995	2715	2715	2715	2715	0
228	20240312	151900	45162995	2715	2705	2715	2705	8
229	20240312	151800	45141345	2715	2715	2715	2715	0
230	20240312	151700	45141345	2715	2715	2715	2715	300
231	20240312	151600	44326845	2715	2710	2715	2710	93
232	20240312	151500	44074800	2710	2710	2710	2710	1
233	20240312	151400	44072090	2710	2710	2710	2710	0
234	20240312	151300	44072090	2710	2710	2710	2710	0
235	20240312	151200	44072090	2710	2710	2710	2710	0
236	20240312	151100	44072090	2710	2710	2710	2710	67
237	20240312	151000	43890520	2715	2715	2715	2715	3
238	20240312	150900	43882375	2715	2715	2715	2715	2
239	20240312	150800	43876945	2715	2705	2715	2705	5
240	20240312	150700	43863405	2710	2710	2710	2710	0
241	20240312	150600	43863405	2710	2710	2710	2710	0
242	20240312	150500	43863405	2710	2710	2710	2710	0
243	20240312	150400	43863405	2710	2710	2710	2710	0
244	20240312	150300	43863405	2710	2710	2710	2710	0
245	20240312	150200	43863405	2710	2710	2710	2710	0
246	20240312	150100	43863405	2710	2710	2710	2710	34
247	20240312	150000	43771265	2710	2715	2715	2710	115
248	20240312	145900	43459605	2710	2710	2710	2710	52
249	20240312	145800	43318685	2710	2705	2710	2705	107
250	20240312	145700	43028750	2710	2710	2710	2710	0
251	20240312	145600	43028750	2710	2710	2710	2710	0
252	20240312	145500	43028750	2710	2710	2710	2710	0
253	20240312	145400	43028750	2710	2710	2710	2710	0
254	20240312	145300	43028750	2710	2710	2710	2710	0
255	20240312	145200	43028750	2710	2710	2710	2710	0
256	20240312	145100	43028750	2710	2710	2710	2710	2
257	20240312	145000	43023330	2700	2700	2700	2700	0
258	20240312	144900	43023330	2700	2700	2700	2700	2
259	20240312	144800	43017930	2710	2710	2710	2710	0
260	20240312	144700	43017930	2710	2710	2710	2710	0
261	20240312	144600	43017930	2710	2710	2710	2710	0
262	20240312	144500	43017930	2710	2710	2710	2710	0
263	20240312	144400	43017930	2710	2710	2710	2710	7
264	20240312	144300	42998960	2710	2710	2710	2710	0
265	20240312	144200	42998960	2710	2705	2710	2705	707
266	20240312	144100	41083795	2710	2710	2710	2710	0
267	20240312	144000	41083795	2710	2710	2710	2710	0
268	20240312	143900	41083795	2710	2710	2710	2710	0
269	20240312	143800	41083795	2710	2710	2710	2710	1
270	20240312	143700	41081085	2705	2705	2705	2705	5
271	20240312	143600	41067560	2710	2710	2710	2710	0
272	20240312	143500	41067560	2710	2710	2710	2710	0
273	20240312	143400	41067560	2710	2710	2710	2710	369
274	20240312	143300	40067570	2710	2710	2710	2710	0
275	20240312	143200	40067570	2710	2710	2710	2710	0
276	20240312	143100	40067570	2710	2710	2710	2710	0
277	20240312	143000	40067570	2710	2710	2710	2710	1
278	20240312	142900	40064860	2710	2710	2710	2710	0
279	20240312	142800	40064860	2710	2710	2710	2710	0
280	20240312	142700	40064860	2710	2710	2710	2710	0
281	20240312	142600	40064860	2710	2710	2710	2710	0
282	20240312	142500	40064860	2710	2710	2710	2710	0
283	20240312	142400	40064860	2710	2710	2710	2710	0
284	20240312	142300	40064860	2710	2710	2710	2710	0
285	20240312	142200	40064860	2710	2710	2710	2710	0
286	20240312	142100	40064860	2710	2710	2710	2710	0
287	20240312	142000	40064860	2710	2710	2710	2710	0
288	20240312	141900	40064860	2710	2710	2710	2710	1
289	20240312	141800	40062150	2705	2705	2705	2705	82
290	20240312	141700	39840340	2710	2710	2710	2710	0
291	20240312	141600	39840340	2710	2710	2710	2710	0
292	20240312	141500	39840340	2710	2710	2710	2710	0
293	20240312	141400	39840340	2710	2710	2710	2710	0
294	20240312	141300	39840340	2710	2710	2710	2710	0
295	20240312	141200	39840340	2710	2710	2710	2710	0
296	20240312	141100	39840340	2710	2710	2710	2710	0
297	20240312	141000	39840340	2710	2710	2710	2710	0
298	20240312	140900	39840340	2710	2710	2710	2710	10
299	20240312	140800	39813240	2710	2710	2710	2710	0
300	20240312	140700	39813240	2710	2710	2710	2710	0
301	20240312	140600	39813240	2710	2710	2710	2710	0
302	20240312	140500	39813240	2710	2710	2710	2710	0
303	20240312	140400	39813240	2710	2710	2710	2710	0
304	20240312	140300	39813240	2710	2710	2710	2710	0
305	20240312	140200	39813240	2710	2710	2710	2710	0
306	20240312	140100	39813240	2710	2710	2710	2710	3
307	20240312	140000	39805110	2705	2705	2705	2705	0
308	20240312	135900	39805110	2705	2705	2705	2705	123
309	20240312	135800	39472395	2705	2705	2705	2705	0
310	20240312	135700	39472395	2705	2705	2705	2705	0
311	20240312	135600	39472395	2705	2705	2705	2705	0
312	20240312	135500	39472395	2705	2705	2705	2705	0
313	20240312	135400	39472395	2705	2705	2705	2705	0
314	20240312	135300	39472395	2705	2705	2705	2705	0
315	20240312	135200	39472395	2705	2705	2705	2705	0
316	20240312	135100	39472395	2705	2705	2705	2705	0
317	20240312	135000	39472395	2705	2705	2705	2705	0
318	20240312	134900	39472395	2705	2705	2705	2705	0
319	20240312	134800	39472395	2705	2700	2705	2700	5
320	20240312	134700	39458890	2705	2700	2705	2700	4
321	20240312	134600	39448085	2705	2700	2705	2700	104
322	20240312	134500	39167280	2705	2705	2705	2705	0
323	20240312	134400	39167280	2705	2705	2705	2705	0
324	20240312	134300	39167280	2705	2705	2705	2705	0
325	20240312	134200	39167280	2705	2705	2705	2705	0
326	20240312	134100	39167280	2705	2705	2705	2705	0
327	20240312	134000	39167280	2705	2705	2705	2705	1
328	20240312	133900	39164575	2700	2700	2700	2700	0
329	20240312	133800	39164575	2700	2700	2700	2700	0
330	20240312	133700	39164575	2700	2700	2700	2700	2
331	20240312	133600	39159175	2700	2700	2700	2700	2
332	20240312	133500	39153775	2700	2700	2700	2700	58
333	20240312	133400	38997175	2705	2705	2705	2705	10
334	20240312	133300	38970125	2705	2705	2705	2705	0
335	20240312	133200	38970125	2705	2705	2705	2705	0
336	20240312	133100	38970125	2705	2705	2705	2705	0
337	20240312	133000	38970125	2705	2705	2705	2705	15
338	20240312	132900	38929550	2705	2705	2705	2705	0
339	20240312	132800	38929550	2705	2705	2705	2705	0
340	20240312	132700	38929550	2705	2705	2705	2705	0
341	20240312	132600	38929550	2705	2705	2705	2705	0
342	20240312	132500	38929550	2705	2705	2705	2705	0
343	20240312	132400	38929550	2705	2705	2705	2705	0
344	20240312	132300	38929550	2705	2705	2705	2705	0
345	20240312	132200	38929550	2705	2705	2705	2705	0
346	20240312	132100	38929550	2705	2705	2705	2705	0
347	20240312	132000	38929550	2705	2705	2705	2705	1
348	20240312	131900	38926845	2700	2700	2700	2700	0
349	20240312	131800	38926845	2700	2700	2700	2700	5
350	20240312	131700	38913345	2705	2705	2705	2705	0
351	20240312	131600	38913345	2705	2705	2705	2705	0
352	20240312	131500	38913345	2705	2705	2705	2705	0
353	20240312	131400	38913345	2705	2705	2705	2705	0
354	20240312	131300	38913345	2705	2705	2705	2705	0
355	20240312	131200	38913345	2705	2705	2705	2705	0
356	20240312	131100	38913345	2705	2705	2705	2705	1
357	20240312	131000	38910640	2700	2700	2700	2700	0
358	20240312	130900	38910640	2700	2700	2700	2700	2
359	20240312	130800	38905240	2705	2705	2705	2705	0
360	20240312	130700	38905240	2705	2705	2705	2705	72
361	20240312	130600	38710480	2710	2705	2710	2705	4
362	20240312	130500	38699650	2705	2705	2705	2705	0
363	20240312	130400	38699650	2705	2705	2705	2705	0
364	20240312	130300	38699650	2705	2705	2705	2705	0
365	20240312	130200	38699650	2705	2705	2705	2705	0
366	20240312	130100	38699650	2705	2705	2705	2705	0
367	20240312	130000	38699650	2705	2705	2705	2705	9
368	20240312	125900	38675305	2705	2705	2705	2705	201
369	20240312	125800	38131600	2705	2705	2705	2705	5
370	20240312	125700	38118075	2705	2705	2705	2705	0
371	20240312	125600	38118075	2705	2705	2705	2705	0
372	20240312	125500	38118075	2705	2705	2705	2705	0
373	20240312	125400	38118075	2705	2705	2705	2705	0
374	20240312	125300	38118075	2705	2705	2705	2705	223
375	20240312	125200	37514860	2705	2705	2705	2705	0
376	20240312	125100	37514860	2705	2705	2705	2705	0
377	20240312	125000	37514860	2705	2705	2705	2705	0
378	20240312	124900	37514860	2705	2705	2705	2705	0
379	20240312	124800	37514860	2705	2705	2705	2705	0
380	20240312	124700	37514860	2705	2705	2705	2705	6
381	20240312	124600	37498630	2705	2705	2705	2705	6
382	20240312	124500	37482400	2705	2705	2705	2705	163
383	20240312	124400	37041485	2710	2710	2710	2710	0
384	20240312	124300	37041485	2710	2710	2710	2710	2
385	20240312	124200	37036065	2710	2710	2710	2710	0
386	20240312	124100	37036065	2710	2710	2710	2710	12
387	20240312	124000	37003545	2710	2710	2710	2710	0
388	20240312	123900	37003545	2710	2710	2710	2710	0
389	20240312	123800	37003545	2710	2710	2710	2710	0
390	20240312	123700	37003545	2710	2710	2710	2710	0
391	20240312	123600	37003545	2710	2710	2710	2710	0
392	20240312	123500	37003545	2710	2710	2710	2710	0
393	20240312	123400	37003545	2710	2710	2710	2710	0
394	20240312	123300	37003545	2710	2710	2710	2710	0
395	20240312	123200	37003545	2710	2710	2710	2710	0
396	20240312	123100	37003545	2710	2710	2710	2710	26
397	20240312	123000	36933085	2710	2710	2710	2710	2
398	20240312	122900	36927665	2710	2710	2710	2710	0
399	20240312	122800	36927665	2710	2710	2710	2710	0
400	20240312	122700	36927665	2710	2710	2710	2710	0
401	20240312	122600	36927665	2710	2710	2710	2710	0
402	20240312	122500	36927665	2710	2710	2710	2710	0
403	20240312	122400	36927665	2710	2710	2710	2710	129
404	20240312	122300	36578075	2710	2710	2710	2710	0
405	20240312	122200	36578075	2710	2710	2710	2710	22
406	20240312	122100	36518455	2710	2710	2710	2710	0
407	20240312	122000	36518455	2710	2710	2710	2710	3
408	20240312	121900	36510325	2705	2710	2710	2705	5
409	20240312	121800	36496785	2705	2705	2705	2705	2
410	20240312	121700	36491375	2705	2710	2710	2705	71
411	20240312	121600	36298975	2710	2710	2710	2710	0
412	20240312	121500	36298975	2710	2710	2710	2710	0
413	20240312	121400	36298975	2710	2710	2710	2710	0
414	20240312	121300	36298975	2710	2710	2710	2710	0
415	20240312	121200	36298975	2710	2710	2710	2710	0
416	20240312	121100	36298975	2710	2710	2710	2710	0
417	20240312	121000	36298975	2710	2710	2710	2710	0
418	20240312	120900	36298975	2710	2710	2710	2710	0
419	20240312	120800	36298975	2710	2710	2710	2710	0
420	20240312	120700	36298975	2710	2710	2710	2710	0
421	20240312	120600	36298975	2710	2710	2710	2710	0
422	20240312	120500	36298975	2710	2710	2710	2710	0
423	20240312	120400	36298975	2710	2710	2710	2710	0
424	20240312	120300	36298975	2710	2700	2710	2700	18
425	20240312	120200	36250365	2710	2710	2710	2710	0
426	20240312	120100	36250365	2710	2710	2710	2710	0
427	20240312	120000	36250365	2710	2710	2710	2710	0
428	20240312	115900	36250365	2710	2705	2710	2705	5
429	20240312	115800	36236830	2710	2710	2710	2710	0
430	20240312	115700	36236830	2710	2710	2710	2710	0
431	20240312	115600	36236830	2710	2710	2710	2710	0
432	20240312	115500	36236830	2710	2710	2710	2710	0
433	20240312	115400	36236830	2710	2710	2710	2710	0
434	20240312	115300	36236830	2710	2700	2710	2700	3
435	20240312	115200	36228720	2690	2690	2690	2690	1
436	20240312	115100	36226030	2710	2710	2710	2710	0
437	20240312	115000	36226030	2710	2700	2710	2700	40
438	20240312	114900	36118015	2700	2700	2700	2700	0
439	20240312	114800	36118015	2700	2700	2700	2700	0
440	20240312	114700	36118015	2700	2690	2700	2685	94
441	20240312	114600	35864675	2700	2700	2700	2700	2
442	20240312	114500	35859275	2700	2690	2700	2690	44
443	20240312	114400	35740825	2700	2690	2700	2690	12
444	20240312	114300	35708520	2690	2690	2690	2690	362
445	20240312	114200	34734740	2690	2685	2690	2680	1991
446	20240312	114100	29382885	2685	2695	2695	2685	2130
447	20240312	114000	23649190	2695	2700	2705	2695	462
448	20240312	113900	22400655	2700	2700	2705	2700	13
449	20240312	113800	22365520	2705	2700	2705	2700	46
450	20240312	113700	22241105	2705	2705	2705	2705	67
451	20240312	113600	22059870	2705	2710	2710	2705	1323
452	20240312	113500	18479315	2710	2710	2710	2710	0
453	20240312	113400	18479315	2710	2710	2710	2710	322
454	20240312	113300	17606695	2710	2710	2710	2710	3
455	20240312	113200	17598565	2710	2710	2710	2710	0
456	20240312	113100	17598565	2710	2710	2710	2705	5
457	20240312	113000	17585020	2715	2715	2715	2715	0
458	20240312	112900	17585020	2715	2715	2715	2715	60
459	20240312	112800	17422120	2715	2715	2715	2715	1
460	20240312	112700	17419405	2710	2710	2710	2710	11
461	20240312	112600	17389595	2705	2705	2705	2705	0
462	20240312	112500	17389595	2705	2715	2715	2705	1047
463	20240312	112400	14554815	2715	2715	2715	2715	189
464	20240312	112300	14041680	2710	2710	2710	2710	0
465	20240312	112200	14041680	2710	2710	2710	2710	34
466	20240312	112100	13949540	2715	2715	2715	2715	0
467	20240312	112000	13949540	2715	2715	2715	2715	0
468	20240312	111900	13949540	2715	2715	2715	2715	3
469	20240312	111800	13941395	2710	2710	2710	2710	0
470	20240312	111700	13941395	2710	2710	2710	2710	1
471	20240312	111600	13938685	2715	2715	2715	2715	30
472	20240312	111500	13857235	2715	2715	2715	2715	113
473	20240312	111400	13550440	2715	2715	2715	2715	110
474	20240312	111300	13251790	2715	2720	2720	2715	1931
475	20240312	111200	8006050	2730	2730	2730	2730	0
476	20240312	111100	8006050	2730	2730	2730	2730	0
477	20240312	111000	8006050	2730	2730	2730	2730	1
478	20240312	110900	8003320	2720	2720	2720	2720	0
479	20240312	110800	8003320	2720	2720	2720	2720	0
480	20240312	110700	8003320	2720	2720	2720	2720	0
481	20240312	110600	8003320	2720	2720	2720	2720	0
482	20240312	110500	8003320	2720	2720	2720	2720	0
483	20240312	110400	8003320	2720	2720	2720	2720	0
484	20240312	110300	8003320	2720	2720	2720	2720	0
485	20240312	110200	8003320	2720	2720	2720	2720	0
486	20240312	110100	8003320	2720	2720	2720	2720	0
487	20240312	110000	8003320	2720	2720	2720	2720	0
488	20240312	105900	8003320	2720	2720	2720	2720	170
489	20240312	105800	7540920	2730	2730	2730	2730	0
490	20240312	105700	7540920	2730	2730	2730	2730	0
491	20240312	105600	7540920	2730	2730	2730	2730	0
492	20240312	105500	7540920	2730	2730	2730	2730	0
493	20240312	105400	7540920	2730	2730	2730	2730	0
494	20240312	105300	7540920	2730	2730	2730	2730	0
495	20240312	105200	7540920	2730	2730	2730	2730	0
496	20240312	105100	7540920	2730	2730	2730	2730	0
497	20240312	105000	7540920	2730	2730	2730	2730	1
498	20240312	104900	7538190	2730	2730	2730	2730	26
499	20240312	104800	7467210	2730	2730	2730	2730	0
500	20240312	104700	7467210	2730	2730	2730	2730	0
501	20240312	104600	7467210	2730	2730	2730	2730	0
502	20240312	104500	7467210	2730	2730	2730	2730	0
503	20240312	104400	7467210	2730	2730	2730	2730	0
504	20240312	104300	7467210	2730	2730	2730	2730	0
505	20240312	104200	7467210	2730	2730	2730	2730	0
506	20240312	104100	7467210	2730	2730	2730	2730	0
507	20240312	104000	7467210	2730	2730	2730	2730	0
508	20240312	103900	7467210	2730	2730	2730	2730	0
509	20240312	103800	7467210	2730	2730	2730	2730	0
510	20240312	103700	7467210	2730	2730	2730	2730	0
511	20240312	103600	7467210	2730	2730	2730	2730	0
512	20240312	103500	7467210	2730	2730	2730	2730	0
513	20240312	103400	7467210	2730	2730	2730	2730	0
514	20240312	103300	7467210	2730	2730	2730	2730	0
515	20240312	103200	7467210	2730	2730	2730	2730	0
516	20240312	103100	7467210	2730	2730	2730	2730	0
517	20240312	103000	7467210	2730	2730	2730	2730	0
518	20240312	102900	7467210	2730	2730	2730	2730	40
519	20240312	102800	7358010	2730	2730	2730	2730	3
520	20240312	102700	7349820	2720	2720	2720	2720	0
521	20240312	102600	7349820	2720	2720	2720	2720	0
522	20240312	102500	7349820	2720	2720	2720	2720	0
523	20240312	102400	7349820	2720	2720	2720	2720	62
524	20240312	102300	7181180	2730	2730	2730	2730	0
525	20240312	102200	7181180	2730	2730	2730	2730	0
526	20240312	102100	7181180	2730	2730	2730	2730	0
527	20240312	102000	7181180	2730	2730	2730	2730	0
528	20240312	101900	7181180	2730	2730	2730	2730	0
529	20240312	101800	7181180	2730	2730	2730	2730	0
530	20240312	101700	7181180	2730	2730	2730	2730	3
531	20240312	101600	7172990	2720	2720	2720	2720	2
532	20240312	101500	7167550	2730	2730	2730	2730	0
533	20240312	101400	7167550	2730	2730	2730	2730	42
534	20240312	101300	7052890	2730	2730	2730	2730	0
535	20240312	101200	7052890	2730	2730	2730	2730	42
536	20240312	101100	6938230	2730	2730	2730	2730	1
537	20240312	101000	6935500	2725	2725	2725	2725	0
538	20240312	100900	6935500	2725	2725	2725	2725	0
539	20240312	100800	6935500	2725	2725	2725	2725	0
540	20240312	100700	6935500	2725	2725	2725	2725	82
541	20240312	100600	6712050	2735	2735	2735	2735	0
542	20240312	100500	6712050	2735	2735	2735	2735	0
543	20240312	100400	6712050	2735	2735	2735	2735	8
544	20240312	100300	6690170	2735	2735	2735	2735	0
545	20240312	100200	6690170	2735	2735	2735	2735	0
546	20240312	100100	6690170	2735	2735	2735	2735	0
547	20240312	100000	6690170	2735	2735	2735	2735	0
548	20240312	095900	6690170	2735	2735	2735	2735	0
549	20240312	095800	6690170	2735	2735	2735	2735	0
550	20240312	095700	6690170	2735	2735	2735	2735	4
551	20240312	095600	6679230	2735	2735	2735	2735	0
552	20240312	095500	6679230	2735	2735	2735	2735	1
553	20240312	095400	6676495	2725	2725	2725	2725	85
554	20240312	095300	6444870	2720	2720	2720	2720	0
555	20240312	095200	6444870	2720	2720	2720	2720	0
556	20240312	095100	6444870	2720	2720	2720	2720	0
557	20240312	095000	6444870	2720	2720	2720	2720	0
558	20240312	094900	6444870	2720	2720	2720	2720	0
559	20240312	094800	6444870	2720	2720	2720	2720	0
560	20240312	094700	6444870	2720	2720	2720	2720	0
561	20240312	094600	6444870	2720	2720	2720	2720	0
562	20240312	094500	6444870	2720	2720	2720	2720	8
563	20240312	094400	6423110	2740	2725	2740	2725	5
564	20240312	094300	6409425	2740	2725	2740	2725	5
565	20240312	094200	6395740	2715	2715	2715	2715	0
566	20240312	094100	6395740	2715	2715	2715	2715	153
567	20240312	094000	5980345	2715	2720	2720	2715	158
568	20240312	093900	5551015	2730	2730	2730	2730	14
569	20240312	093800	5512795	2730	2730	2730	2730	0
570	20240312	093700	5512795	2730	2730	2730	2730	488
571	20240312	093600	4180555	2730	2730	2730	2730	0
572	20240312	093500	4180555	2730	2730	2730	2730	10
573	20240312	093400	4153255	2740	2740	2740	2740	3
574	20240312	093300	4145035	2740	2740	2740	2740	0
575	20240312	093200	4145035	2740	2740	2740	2740	0
576	20240312	093100	4145035	2740	2740	2740	2740	0
577	20240312	093000	4145035	2740	2740	2740	2740	10
578	20240312	092900	4117635	2735	2735	2735	2735	0
579	20240312	092800	4117635	2735	2735	2735	2735	0
580	20240312	092700	4117635	2735	2735	2735	2735	69
581	20240312	092600	3928920	2740	2740	2740	2740	0
582	20240312	092500	3928920	2740	2740	2740	2740	0
583	20240312	092400	3928920	2740	2740	2740	2740	3
584	20240312	092300	3920700	2740	2740	2740	2740	0
585	20240312	092200	3920700	2740	2740	2740	2740	1
586	20240312	092100	3917960	2730	2730	2730	2730	0
587	20240312	092000	3917960	2730	2730	2730	2730	0
588	20240312	091900	3917960	2730	2730	2730	2730	0
589	20240312	091800	3917960	2730	2740	2740	2730	78
590	20240312	091700	3704300	2740	2740	2740	2740	0
591	20240312	091600	3704300	2740	2740	2740	2740	0
592	20240312	091500	3704300	2740	2740	2740	2740	0
593	20240312	091400	3704300	2740	2740	2740	2740	47
594	20240312	091300	3575520	2735	2735	2735	2735	1
595	20240312	091200	3572785	2730	2735	2735	2730	235
596	20240312	091100	2931220	2735	2730	2735	2730	230
597	20240312	091000	2303310	2730	2730	2735	2730	118
598	20240312	090900	1981165	2720	2720	2720	2720	140
599	20240312	090800	1600365	2725	2735	2735	2725	75
600	20240312	090700	1395260	2720	2720	2720	2720	1
601	20240312	090600	1392540	2720	2720	2720	2720	1
602	20240312	090500	1389820	2740	2725	2740	2725	231
603	20240312	090400	760045	2730	2725	2730	2725	11
604	20240312	090300	730020	2725	2725	2725	2725	1
605	20240312	090200	727295	2725	2725	2725	2725	1
606	20240312	090100	724570	2730	2730	2730	2730	5
607	20240312	090000	710920	2735	2745	2745	2735	17