KissMeData/001840/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	183500	68415860	2870	2870	2870	2870	193
3	20240321	183400	68415860	2870	2870	2870	2870	0
4	20240321	183300	68415860	2870	2870	2870	2870	0
5	20240321	183200	68415860	2870	2870	2870	2870	0
6	20240321	183100	68415860	2870	2870	2870	2870	0
7	20240321	183000	68415860	2870	2870	2870	2870	0
8	20240321	182900	68415860	2870	2870	2870	2870	0
9	20240321	182800	68415860	2870	2870	2870	2870	0
10	20240321	182700	68415860	2870	2870	2870	2870	0
11	20240321	182600	68415860	2870	2870	2870	2870	0
12	20240321	182500	68415860	2870	2870	2870	2870	0
13	20240321	182400	68415860	2870	2870	2870	2870	0
14	20240321	182300	68415860	2870	2870	2870	2870	0
15	20240321	182200	68415860	2870	2870	2870	2870	0
16	20240321	182100	68415860	2870	2870	2870	2870	0
17	20240321	182000	68415860	2870	2870	2870	2870	0
18	20240321	181900	68415860	2870	2870	2870	2870	0
19	20240321	181800	68415860	2870	2870	2870	2870	0
20	20240321	181700	68415860	2870	2870	2870	2870	0
21	20240321	181600	68415860	2870	2870	2870	2870	0
22	20240321	181500	68415860	2870	2870	2870	2870	0
23	20240321	181400	68415860	2870	2870	2870	2870	0
24	20240321	181300	68415860	2870	2870	2870	2870	0
25	20240321	181200	68415860	2870	2870	2870	2870	0
26	20240321	181100	68415860	2870	2870	2870	2870	0
27	20240321	181000	68415860	2870	2870	2870	2870	0
28	20240321	180900	68415860	2870	2870	2870	2870	0
29	20240321	180800	68415860	2870	2870	2870	2870	0
30	20240321	180700	68415860	2870	2870	2870	2870	0
31	20240321	180600	68415860	2870	2870	2870	2870	0
32	20240321	180500	68415860	2870	2870	2870	2870	193
33	20240321	180400	68415860	2870	2870	2870	2870	0
34	20240321	180300	68415860	2870	2870	2870	2870	0
35	20240321	180200	68415860	2870	2870	2870	2870	0
36	20240321	180100	68415860	2870	2870	2870	2870	0
37	20240321	180000	68415860	2870	2870	2870	2870	0
38	20240321	175900	68415860	2870	2870	2870	2870	0
39	20240321	175800	68415860	2870	2870	2870	2870	0
40	20240321	175700	68415860	2870	2870	2870	2870	0
41	20240321	175600	68415860	2870	2870	2870	2870	0
42	20240321	175500	68415860	2870	2870	2870	2870	0
43	20240321	175400	68415860	2870	2870	2870	2870	0
44	20240321	175300	68415860	2870	2870	2870	2870	0
45	20240321	175200	68415860	2870	2870	2870	2870	0
46	20240321	175100	68415860	2870	2870	2870	2870	0
47	20240321	175000	68415860	2870	2870	2870	2870	0
48	20240321	174900	68415860	2870	2870	2870	2870	0
49	20240321	174800	68415860	2870	2870	2870	2870	0
50	20240321	174700	68415860	2870	2870	2870	2870	0
51	20240321	174600	68415860	2870	2870	2870	2870	0
52	20240321	174500	68415860	2870	2870	2870	2870	0
53	20240321	174400	68415860	2870	2870	2870	2870	0
54	20240321	174300	68415860	2870	2870	2870	2870	0
55	20240321	174200	68415860	2870	2870	2870	2870	0
56	20240321	174100	68415860	2870	2870	2870	2870	0
57	20240321	174000	68415860	2870	2870	2870	2870	0
58	20240321	173900	68415860	2870	2870	2870	2870	0
59	20240321	173800	68415860	2870	2870	2870	2870	0
60	20240321	173700	68415860	2870	2870	2870	2870	0
61	20240321	173600	68415860	2870	2870	2870	2870	0
62	20240321	173500	68415860	2870	2870	2870	2870	193
63	20240321	173400	68415860	2870	2870	2870	2870	0
64	20240321	173300	68415860	2870	2870	2870	2870	0
65	20240321	173200	68415860	2870	2870	2870	2870	0
66	20240321	173100	68415860	2870	2870	2870	2870	0
67	20240321	173000	68415860	2870	2870	2870	2870	0
68	20240321	172900	68415860	2870	2870	2870	2870	0
69	20240321	172800	68415860	2870	2870	2870	2870	0
70	20240321	172700	68415860	2870	2870	2870	2870	0
71	20240321	172600	68415860	2870	2870	2870	2870	0
72	20240321	172500	68415860	2870	2870	2870	2870	0
73	20240321	172400	68415860	2870	2870	2870	2870	0
74	20240321	172300	68415860	2870	2870	2870	2870	0
75	20240321	172200	68415860	2870	2870	2870	2870	0
76	20240321	172100	68415860	2870	2870	2870	2870	0
77	20240321	172000	68415860	2870	2870	2870	2870	0
78	20240321	171900	68415860	2870	2870	2870	2870	0
79	20240321	171800	68415860	2870	2870	2870	2870	0
80	20240321	171700	68415860	2870	2870	2870	2870	0
81	20240321	171600	68415860	2870	2870	2870	2870	0
82	20240321	171500	68415860	2870	2870	2870	2870	0
83	20240321	171400	68415860	2870	2870	2870	2870	0
84	20240321	171300	68415860	2870	2870	2870	2870	0
85	20240321	171200	68415860	2870	2870	2870	2870	0
86	20240321	171100	68415860	2870	2870	2870	2870	0
87	20240321	171000	68415860	2870	2870	2870	2870	0
88	20240321	170900	68415860	2870	2870	2870	2870	0
89	20240321	170800	68415860	2870	2870	2870	2870	0
90	20240321	170700	68415860	2870	2870	2870	2870	0
91	20240321	170600	68415860	2870	2870	2870	2870	0
92	20240321	170500	68415860	2870	2870	2870	2870	193
93	20240321	170400	68415860	2870	2870	2870	2870	0
94	20240321	170300	68415860	2870	2870	2870	2870	0
95	20240321	170200	68415860	2870	2870	2870	2870	0
96	20240321	170100	68415860	2870	2870	2870	2870	0
97	20240321	170000	68415860	2870	2870	2870	2870	0
98	20240321	165900	68415860	2870	2870	2870	2870	0
99	20240321	165800	68415860	2870	2870	2870	2870	0
100	20240321	165700	68415860	2870	2870	2870	2870	0
101	20240321	165600	68415860	2870	2870	2870	2870	0
102	20240321	165500	68415860	2870	2870	2870	2870	0
103	20240321	165400	68415860	2870	2870	2870	2870	0
104	20240321	165300	68415860	2870	2870	2870	2870	0
105	20240321	165200	68415860	2870	2870	2870	2870	0
106	20240321	165100	68415860	2870	2870	2870	2870	0
107	20240321	165000	68415860	2870	2870	2870	2870	0
108	20240321	164900	68415860	2870	2870	2870	2870	0
109	20240321	164800	68415860	2870	2870	2870	2870	0
110	20240321	164700	68415860	2870	2870	2870	2870	0
111	20240321	164600	68415860	2870	2870	2870	2870	0
112	20240321	164500	68415860	2870	2870	2870	2870	0
113	20240321	164400	68415860	2870	2870	2870	2870	0
114	20240321	164300	68415860	2870	2870	2870	2870	0
115	20240321	164200	68415860	2870	2870	2870	2870	0
116	20240321	164100	68415860	2870	2870	2870	2870	0
117	20240321	164000	68415860	2870	2870	2870	2870	0
118	20240321	163900	68415860	2870	2870	2870	2870	0
119	20240321	163800	68415860	2870	2870	2870	2870	0
120	20240321	163700	68415860	2870	2870	2870	2870	0
121	20240321	163600	68415860	2870	2870	2870	2870	0
122	20240321	163500	68415860	2870	2870	2870	2870	193
123	20240321	163400	68415860	2870	2870	2870	2870	0
124	20240321	163300	68415860	2870	2870	2870	2870	0
125	20240321	163200	68415860	2870	2870	2870	2870	0
126	20240321	163100	68415860	2870	2870	2870	2870	0
127	20240321	163000	68415860	2870	2870	2870	2870	0
128	20240321	162900	68415860	2870	2870	2870	2870	0
129	20240321	162800	68415860	2870	2870	2870	2870	0
130	20240321	162700	68415860	2870	2870	2870	2870	0
131	20240321	162600	68415860	2870	2870	2870	2870	0
132	20240321	162500	68415860	2870	2870	2870	2870	0
133	20240321	162400	68415860	2870	2870	2870	2870	0
134	20240321	162300	68415860	2870	2870	2870	2870	0
135	20240321	162200	68415860	2870	2870	2870	2870	0
136	20240321	162100	68415860	2870	2870	2870	2870	0
137	20240321	162000	68415860	2870	2870	2870	2870	0
138	20240321	161900	68415860	2870	2870	2870	2870	0
139	20240321	161800	68415860	2870	2870	2870	2870	0
140	20240321	161700	68415860	2870	2870	2870	2870	0
141	20240321	161600	68415860	2870	2870	2870	2870	0
142	20240321	161500	68415860	2870	2870	2870	2870	0
143	20240321	161400	68415860	2870	2870	2870	2870	0
144	20240321	161300	68415860	2870	2870	2870	2870	0
145	20240321	161200	68415860	2870	2870	2870	2870	0
146	20240321	161100	68415860	2870	2870	2870	2870	0
147	20240321	161000	68415860	2870	2870	2870	2870	0
148	20240321	160900	68415860	2870	2870	2870	2870	0
149	20240321	160800	68415860	2870	2870	2870	2870	0
150	20240321	160700	68415860	2870	2870	2870	2870	0
151	20240321	160600	68415860	2870	2870	2870	2870	0
152	20240321	160500	68415860	2870	2870	2870	2870	193
153	20240321	160400	68415860	2870	2870	2870	2870	0
154	20240321	160300	68415860	2870	2870	2870	2870	0
155	20240321	160200	68415860	2870	2870	2870	2870	0
156	20240321	160100	68415860	2870	2870	2870	2870	0
157	20240321	160000	68415860	2870	2870	2870	2870	0
158	20240321	155900	68415860	2870	2870	2870	2870	0
159	20240321	155800	68415860	2870	2870	2870	2870	0
160	20240321	155700	68415860	2870	2870	2870	2870	0
161	20240321	155600	68415860	2870	2870	2870	2870	0
162	20240321	155500	68415860	2870	2870	2870	2870	0
163	20240321	155400	68415860	2870	2870	2870	2870	0
164	20240321	155300	68415860	2870	2870	2870	2870	0
165	20240321	155200	68415860	2870	2870	2870	2870	0
166	20240321	155100	68415860	2870	2870	2870	2870	0
167	20240321	155000	68415860	2870	2870	2870	2870	0
168	20240321	154900	68415860	2870	2870	2870	2870	0
169	20240321	154800	68415860	2870	2870	2870	2870	0
170	20240321	154700	68415860	2870	2870	2870	2870	0
171	20240321	154600	68415860	2870	2870	2870	2870	0
172	20240321	154500	68415860	2870	2870	2870	2870	0
173	20240321	154400	68415860	2870	2870	2870	2870	0
174	20240321	154300	68415860	2870	2870	2870	2870	0
175	20240321	154200	68415860	2870	2870	2870	2870	0
176	20240321	154100	68415860	2870	2870	2870	2870	0
177	20240321	154000	68415860	2870	2870	2870	2870	0
178	20240321	153900	68415860	2870	2870	2870	2870	0
179	20240321	153800	68415860	2870	2870	2870	2870	0
180	20240321	153700	68415860	2870	2870	2870	2870	0
181	20240321	153600	68415860	2870	2870	2870	2870	0
182	20240321	153500	68415860	2870	2870	2870	2870	193
183	20240321	153400	68415860	2870	2870	2870	2870	0
184	20240321	153300	68415860	2870	2870	2870	2870	0
185	20240321	153200	68415860	2870	2870	2870	2870	0
186	20240321	153100	68415860	2870	2870	2870	2870	0
187	20240321	153000	68415860	2870	2870	2870	2870	193
188	20240321	152900	67861950	2860	2860	2860	2860	0
189	20240321	152800	67861950	2860	2860	2860	2860	0
190	20240321	152700	67861950	2860	2860	2860	2860	0
191	20240321	152600	67861950	2860	2860	2860	2860	0
192	20240321	152500	67861950	2860	2860	2860	2860	0
193	20240321	152400	67861950	2860	2860	2860	2860	0
194	20240321	152300	67861950	2860	2860	2860	2860	0
195	20240321	152200	67861950	2860	2860	2860	2860	0
196	20240321	152100	67861950	2860	2860	2860	2860	0
197	20240321	152000	67861950	2860	2860	2860	2860	0
198	20240321	151900	67861950	2860	2860	2860	2860	179
199	20240321	151800	67350010	2860	2860	2860	2860	20
200	20240321	151700	67292810	2865	2865	2865	2865	894
201	20240321	151600	64731500	2865	2865	2865	2865	65
202	20240321	151500	64545275	2865	2865	2865	2865	16
203	20240321	151400	64499435	2865	2865	2865	2865	145
204	20240321	151300	64084010	2865	2865	2865	2865	0
205	20240321	151200	64084010	2865	2865	2865	2865	0
206	20240321	151100	64084010	2865	2865	2865	2865	19
207	20240321	151000	64029575	2865	2865	2865	2865	119
208	20240321	150900	63688640	2870	2870	2870	2870	2
209	20240321	150800	63682900	2870	2870	2870	2870	105
210	20240321	150700	63381550	2870	2870	2870	2870	0
211	20240321	150600	63381550	2870	2870	2870	2870	0
212	20240321	150500	63381550	2870	2870	2870	2870	0
213	20240321	150400	63381550	2870	2870	2870	2870	86
214	20240321	150300	63134730	2870	2870	2870	2870	0
215	20240321	150200	63134730	2870	2870	2870	2870	0
216	20240321	150100	63134730	2870	2870	2870	2870	0
217	20240321	150000	63134730	2870	2870	2870	2870	50
218	20240321	145900	62991230	2870	2870	2870	2870	0
219	20240321	145800	62991230	2870	2870	2870	2870	0
220	20240321	145700	62991230	2870	2870	2870	2870	0
221	20240321	145600	62991230	2870	2870	2870	2870	0
222	20240321	145500	62991230	2870	2870	2870	2870	0
223	20240321	145400	62991230	2870	2870	2870	2870	0
224	20240321	145300	62991230	2870	2870	2870	2870	0
225	20240321	145200	62991230	2870	2870	2870	2870	0
226	20240321	145100	62991230	2870	2870	2870	2870	3
227	20240321	145000	62982620	2875	2875	2875	2875	0
228	20240321	144900	62982620	2875	2875	2875	2875	0
229	20240321	144800	62982620	2875	2875	2875	2875	0
230	20240321	144700	62982620	2875	2875	2875	2875	0
231	20240321	144600	62982620	2875	2875	2875	2875	0
232	20240321	144500	62982620	2875	2875	2875	2875	0
233	20240321	144400	62982620	2875	2875	2875	2875	0
234	20240321	144300	62982620	2875	2875	2875	2875	0
235	20240321	144200	62982620	2875	2875	2875	2875	0
236	20240321	144100	62982620	2875	2875	2875	2875	35
237	20240321	144000	62881995	2875	2875	2875	2875	0
238	20240321	143900	62881995	2875	2875	2875	2875	0
239	20240321	143800	62881995	2875	2875	2875	2875	0
240	20240321	143700	62881995	2875	2875	2875	2875	0
241	20240321	143600	62881995	2875	2875	2875	2875	0
242	20240321	143500	62881995	2875	2875	2875	2875	0
243	20240321	143400	62881995	2875	2875	2875	2875	180
244	20240321	143300	62364495	2870	2870	2870	2870	0
245	20240321	143200	62364495	2870	2870	2870	2870	149
246	20240321	143100	61936865	2870	2870	2870	2870	0
247	20240321	143000	61936865	2870	2870	2870	2870	0
248	20240321	142900	61936865	2870	2870	2870	2870	0
249	20240321	142800	61936865	2870	2870	2870	2870	0
250	20240321	142700	61936865	2870	2870	2870	2870	11
251	20240321	142600	61905295	2875	2875	2875	2875	0
252	20240321	142500	61905295	2875	2875	2875	2875	505
253	20240321	142400	60453420	2875	2870	2875	2870	250
254	20240321	142300	59735895	2870	2870	2870	2870	0
255	20240321	142200	59735895	2870	2870	2870	2870	5
256	20240321	142100	59721545	2870	2870	2870	2870	0
257	20240321	142000	59721545	2870	2870	2870	2870	0
258	20240321	141900	59721545	2870	2870	2870	2870	0
259	20240321	141800	59721545	2870	2870	2870	2870	0
260	20240321	141700	59721545	2870	2870	2870	2870	0
261	20240321	141600	59721545	2870	2870	2870	2870	0
262	20240321	141500	59721545	2870	2870	2870	2870	0
263	20240321	141400	59721545	2870	2870	2870	2870	0
264	20240321	141300	59721545	2870	2870	2870	2870	443
265	20240321	141200	58450135	2870	2870	2870	2870	0
266	20240321	141100	58450135	2870	2870	2870	2870	146
267	20240321	141000	58031115	2875	2875	2875	2875	81
268	20240321	140900	57798240	2875	2875	2875	2875	306
269	20240321	140800	56918490	2875	2875	2875	2875	500
270	20240321	140700	55480990	2870	2870	2870	2870	0
271	20240321	140600	55480990	2870	2870	2870	2870	611
272	20240321	140500	53727420	2865	2865	2865	2865	745
273	20240321	140400	51592995	2860	2860	2860	2860	0
274	20240321	140300	51592995	2860	2860	2860	2860	1
275	20240321	140200	51590135	2860	2860	2860	2860	516
276	20240321	140100	50114375	2860	2860	2860	2860	0
277	20240321	140000	50114375	2860	2860	2860	2860	0
278	20240321	135900	50114375	2860	2860	2860	2860	0
279	20240321	135800	50114375	2860	2860	2860	2860	0
280	20240321	135700	50114375	2860	2860	2860	2860	0
281	20240321	135600	50114375	2860	2860	2860	2860	0
282	20240321	135500	50114375	2860	2860	2860	2860	0
283	20240321	135400	50114375	2860	2860	2860	2860	0
284	20240321	135300	50114375	2860	2860	2860	2860	0
285	20240321	135200	50114375	2860	2860	2860	2860	0
286	20240321	135100	50114375	2860	2860	2860	2860	0
287	20240321	135000	50114375	2860	2860	2860	2860	0
288	20240321	134900	50114375	2860	2860	2860	2860	0
289	20240321	134800	50114375	2860	2860	2860	2860	0
290	20240321	134700	50114375	2860	2860	2860	2860	0
291	20240321	134600	50114375	2860	2860	2860	2860	0
292	20240321	134500	50114375	2860	2860	2860	2860	0
293	20240321	134400	50114375	2860	2860	2860	2860	0
294	20240321	134300	50114375	2860	2860	2860	2860	0
295	20240321	134200	50114375	2860	2860	2860	2860	30
296	20240321	134100	50028575	2855	2855	2855	2855	0
297	20240321	134000	50028575	2855	2855	2855	2855	200
298	20240321	133900	49457575	2855	2855	2855	2855	129
299	20240321	133800	49089280	2855	2855	2855	2855	0
300	20240321	133700	49089280	2855	2855	2855	2855	0
301	20240321	133600	49089280	2855	2855	2855	2855	0
302	20240321	133500	49089280	2855	2855	2855	2855	0
303	20240321	133400	49089280	2855	2855	2855	2855	0
304	20240321	133300	49089280	2855	2855	2855	2855	0
305	20240321	133200	49089280	2855	2855	2855	2855	12
306	20240321	133100	49055020	2855	2855	2855	2855	0
307	20240321	133000	49055020	2855	2855	2855	2855	0
308	20240321	132900	49055020	2855	2855	2855	2855	0
309	20240321	132800	49055020	2855	2855	2855	2855	0
310	20240321	132700	49055020	2855	2855	2855	2855	1
311	20240321	132600	49052165	2855	2855	2855	2855	0
312	20240321	132500	49052165	2855	2855	2855	2855	0
313	20240321	132400	49052165	2855	2855	2855	2855	0
314	20240321	132300	49052165	2855	2855	2855	2855	0
315	20240321	132200	49052165	2855	2855	2855	2855	0
316	20240321	132100	49052165	2855	2855	2855	2855	0
317	20240321	132000	49052165	2855	2855	2855	2855	0
318	20240321	131900	49052165	2855	2855	2855	2855	0
319	20240321	131800	49052165	2855	2855	2855	2855	0
320	20240321	131700	49052165	2855	2855	2855	2855	148
321	20240321	131600	48629625	2850	2850	2850	2850	0
322	20240321	131500	48629625	2850	2850	2850	2850	0
323	20240321	131400	48629625	2850	2850	2850	2850	0
324	20240321	131300	48629625	2850	2850	2850	2850	0
325	20240321	131200	48629625	2850	2850	2850	2850	0
326	20240321	131100	48629625	2850	2850	2850	2850	0
327	20240321	131000	48629625	2850	2850	2850	2850	0
328	20240321	130900	48629625	2850	2850	2850	2850	0
329	20240321	130800	48629625	2850	2850	2850	2850	0
330	20240321	130700	48629625	2850	2850	2850	2850	0
331	20240321	130600	48629625	2850	2850	2850	2850	0
332	20240321	130500	48629625	2850	2850	2850	2850	0
333	20240321	130400	48629625	2850	2850	2850	2850	0
334	20240321	130300	48629625	2850	2850	2850	2850	0
335	20240321	130200	48629625	2850	2850	2850	2850	1
336	20240321	130100	48626775	2855	2855	2855	2855	0
337	20240321	130000	48626775	2855	2855	2855	2855	0
338	20240321	125900	48626775	2855	2855	2855	2855	0
339	20240321	125800	48626775	2855	2855	2855	2855	0
340	20240321	125700	48626775	2855	2855	2855	2855	5
341	20240321	125600	48612500	2855	2855	2855	2855	2
342	20240321	125500	48606790	2855	2855	2855	2855	0
343	20240321	125400	48606790	2855	2855	2855	2855	0
344	20240321	125300	48606790	2855	2855	2855	2855	0
345	20240321	125200	48606790	2855	2855	2855	2855	1
346	20240321	125100	48603935	2850	2850	2850	2850	0
347	20240321	125000	48603935	2850	2850	2850	2850	372
348	20240321	124900	47543735	2855	2855	2855	2855	0
349	20240321	124800	47543735	2855	2855	2855	2855	0
350	20240321	124700	47543735	2855	2855	2855	2855	0
351	20240321	124600	47543735	2855	2855	2855	2855	628
352	20240321	124500	45750795	2855	2855	2855	2855	0
353	20240321	124400	45750795	2855	2855	2855	2855	20
354	20240321	124300	45693695	2860	2860	2860	2860	0
355	20240321	124200	45693695	2860	2860	2860	2860	0
356	20240321	124100	45693695	2860	2860	2860	2860	0
357	20240321	124000	45693695	2860	2860	2860	2860	0
358	20240321	123900	45693695	2860	2860	2860	2860	0
359	20240321	123800	45693695	2860	2860	2860	2860	5
360	20240321	123700	45679395	2860	2860	2860	2860	0
361	20240321	123600	45679395	2860	2860	2860	2860	0
362	20240321	123500	45679395	2860	2860	2860	2860	0
363	20240321	123400	45679395	2860	2860	2860	2860	0
364	20240321	123300	45679395	2860	2860	2860	2860	0
365	20240321	123200	45679395	2860	2860	2860	2860	0
366	20240321	123100	45679395	2860	2860	2860	2860	0
367	20240321	123000	45679395	2860	2860	2860	2860	0
368	20240321	122900	45679395	2860	2860	2860	2860	0
369	20240321	122800	45679395	2860	2860	2860	2860	0
370	20240321	122700	45679395	2860	2860	2860	2860	0
371	20240321	122600	45679395	2860	2860	2860	2860	0
372	20240321	122500	45679395	2860	2860	2860	2860	0
373	20240321	122400	45679395	2860	2860	2860	2860	0
374	20240321	122300	45679395	2860	2860	2860	2860	0
375	20240321	122200	45679395	2860	2860	2860	2860	0
376	20240321	122100	45679395	2860	2860	2860	2860	0
377	20240321	122000	45679395	2860	2860	2860	2860	0
378	20240321	121900	45679395	2860	2860	2860	2860	0
379	20240321	121800	45679395	2860	2860	2860	2860	0
380	20240321	121700	45679395	2860	2860	2860	2860	0
381	20240321	121600	45679395	2860	2860	2860	2860	2
382	20240321	121500	45673675	2860	2860	2860	2860	0
383	20240321	121400	45673675	2860	2855	2860	2855	832
384	20240321	121300	43298310	2855	2855	2855	2855	0
385	20240321	121200	43298310	2855	2855	2855	2855	2
386	20240321	121100	43292600	2850	2850	2850	2850	4
387	20240321	121000	43281200	2855	2855	2855	2855	0
388	20240321	120900	43281200	2855	2855	2855	2855	0
389	20240321	120800	43281200	2855	2855	2855	2855	0
390	20240321	120700	43281200	2855	2855	2855	2855	0
391	20240321	120600	43281200	2855	2855	2855	2855	0
392	20240321	120500	43281200	2855	2855	2855	2855	0
393	20240321	120400	43281200	2855	2855	2855	2855	200
394	20240321	120300	42710200	2855	2855	2855	2855	0
395	20240321	120200	42710200	2855	2855	2855	2855	0
396	20240321	120100	42710200	2855	2855	2855	2855	0
397	20240321	120000	42710200	2855	2855	2855	2855	2086
398	20240321	115900	36754670	2860	2860	2860	2860	0
399	20240321	115800	36754670	2860	2860	2860	2860	0
400	20240321	115700	36754670	2860	2860	2860	2860	0
401	20240321	115600	36754670	2860	2860	2860	2860	0
402	20240321	115500	36754670	2860	2855	2860	2855	201
403	20240321	115400	36179815	2855	2855	2855	2855	100
404	20240321	115300	35894315	2855	2855	2855	2855	0
405	20240321	115200	35894315	2855	2855	2855	2855	100
406	20240321	115100	35608815	2855	2855	2855	2855	0
407	20240321	115000	35608815	2855	2855	2855	2855	0
408	20240321	114900	35608815	2855	2855	2855	2855	0
409	20240321	114800	35608815	2855	2855	2855	2855	200
410	20240321	114700	35037815	2855	2855	2855	2855	0
411	20240321	114600	35037815	2855	2855	2855	2855	0
412	20240321	114500	35037815	2855	2855	2855	2855	0
413	20240321	114400	35037815	2855	2855	2855	2855	500
414	20240321	114300	33610315	2855	2855	2855	2855	0
415	20240321	114200	33610315	2855	2855	2855	2855	0
416	20240321	114100	33610315	2855	2855	2855	2855	0
417	20240321	114000	33610315	2855	2855	2855	2855	75
418	20240321	113900	33396190	2855	2855	2855	2855	0
419	20240321	113800	33396190	2855	2855	2855	2855	0
420	20240321	113700	33396190	2855	2855	2855	2855	51
421	20240321	113600	33250585	2860	2860	2860	2860	0
422	20240321	113500	33250585	2860	2860	2860	2860	0
423	20240321	113400	33250585	2860	2860	2860	2860	0
424	20240321	113300	33250585	2860	2860	2860	2860	0
425	20240321	113200	33250585	2860	2860	2860	2860	0
426	20240321	113100	33250585	2860	2860	2860	2860	0
427	20240321	113000	33250585	2860	2860	2860	2860	0
428	20240321	112900	33250585	2860	2860	2860	2860	111
429	20240321	112800	32933125	2855	2855	2855	2855	0
430	20240321	112700	32933125	2855	2855	2855	2855	0
431	20240321	112600	32933125	2855	2855	2855	2855	0
432	20240321	112500	32933125	2855	2855	2855	2855	229
433	20240321	112400	32279330	2855	2855	2855	2855	0
434	20240321	112300	32279330	2855	2855	2855	2855	73
435	20240321	112200	32070915	2855	2855	2855	2855	477
436	20240321	112100	30709080	2860	2860	2860	2860	0
437	20240321	112000	30709080	2860	2860	2860	2860	0
438	20240321	111900	30709080	2860	2860	2860	2860	0
439	20240321	111800	30709080	2860	2860	2860	2860	0
440	20240321	111700	30709080	2860	2860	2860	2860	25
441	20240321	111600	30637580	2860	2860	2860	2860	1
442	20240321	111500	30634720	2860	2860	2860	2860	0
443	20240321	111400	30634720	2860	2860	2860	2860	0
444	20240321	111300	30634720	2860	2860	2860	2860	0
445	20240321	111200	30634720	2860	2860	2860	2860	0
446	20240321	111100	30634720	2860	2860	2860	2860	1
447	20240321	111000	30631860	2855	2855	2855	2855	0
448	20240321	110900	30631860	2855	2855	2855	2855	0
449	20240321	110800	30631860	2855	2855	2855	2855	0
450	20240321	110700	30631860	2855	2855	2855	2855	0
451	20240321	110600	30631860	2855	2855	2855	2855	523
452	20240321	110500	29138695	2855	2855	2855	2855	0
453	20240321	110400	29138695	2855	2855	2855	2855	0
454	20240321	110300	29138695	2855	2855	2855	2855	0
455	20240321	110200	29138695	2855	2855	2855	2855	4
456	20240321	110100	29127275	2855	2855	2855	2855	0
457	20240321	110000	29127275	2855	2855	2855	2855	0
458	20240321	105900	29127275	2855	2855	2855	2855	0
459	20240321	105800	29127275	2855	2855	2855	2855	0
460	20240321	105700	29127275	2855	2855	2855	2855	40
461	20240321	105600	29013075	2850	2850	2850	2850	0
462	20240321	105500	29013075	2850	2850	2850	2850	0
463	20240321	105400	29013075	2850	2850	2850	2850	15
464	20240321	105300	28970325	2850	2850	2850	2850	27
465	20240321	105200	28893375	2850	2850	2850	2850	100
466	20240321	105100	28608375	2855	2855	2855	2855	0
467	20240321	105000	28608375	2855	2855	2855	2855	0
468	20240321	104900	28608375	2855	2855	2855	2855	0
469	20240321	104800	28608375	2855	2855	2855	2855	0
470	20240321	104700	28608375	2855	2855	2855	2855	0
471	20240321	104600	28608375	2855	2855	2855	2855	0
472	20240321	104500	28608375	2855	2855	2855	2855	1
473	20240321	104400	28605520	2840	2840	2840	2840	0
474	20240321	104300	28605520	2840	2840	2840	2840	0
475	20240321	104200	28605520	2840	2840	2840	2840	0
476	20240321	104100	28605520	2840	2840	2840	2840	30
477	20240321	104000	28520320	2840	2840	2840	2840	0
478	20240321	103900	28520320	2840	2840	2840	2840	0
479	20240321	103800	28520320	2840	2840	2840	2840	0
480	20240321	103700	28520320	2840	2840	2840	2840	0
481	20240321	103600	28520320	2840	2850	2850	2840	2700
482	20240321	103500	20833010	2850	2850	2850	2850	0
483	20240321	103400	20833010	2850	2850	2850	2850	0
484	20240321	103300	20833010	2850	2850	2850	2850	0
485	20240321	103200	20833010	2850	2850	2850	2850	0
486	20240321	103100	20833010	2850	2850	2850	2850	0
487	20240321	103000	20833010	2850	2850	2850	2850	0
488	20240321	102900	20833010	2850	2850	2850	2850	0
489	20240321	102800	20833010	2850	2850	2850	2850	0
490	20240321	102700	20833010	2850	2850	2850	2850	0
491	20240321	102600	20833010	2850	2850	2850	2850	0
492	20240321	102500	20833010	2850	2850	2850	2850	0
493	20240321	102400	20833010	2850	2855	2855	2850	300
494	20240321	102300	19976885	2855	2855	2855	2855	36
495	20240321	102200	19874105	2855	2855	2855	2855	0
496	20240321	102100	19874105	2855	2855	2855	2855	0
497	20240321	102000	19874105	2855	2855	2855	2855	300
498	20240321	101900	19017605	2865	2865	2865	2865	0
499	20240321	101800	19017605	2865	2865	2865	2865	0
500	20240321	101700	19017605	2865	2865	2865	2865	0
501	20240321	101600	19017605	2865	2865	2865	2865	309
502	20240321	101500	18132320	2875	2870	2875	2870	877
503	20240321	101400	15613530	2870	2865	2870	2865	192
504	20240321	101300	15063445	2860	2860	2860	2860	182
505	20240321	101200	14542925	2860	2860	2860	2860	0
506	20240321	101100	14542925	2860	2860	2860	2860	0
507	20240321	101000	14542925	2860	2860	2860	2860	0
508	20240321	100900	14542925	2860	2860	2860	2860	7
509	20240321	100800	14522905	2860	2860	2860	2860	0
510	20240321	100700	14522905	2860	2860	2860	2860	200
511	20240321	100600	13950905	2855	2855	2855	2855	0
512	20240321	100500	13950905	2855	2855	2855	2855	0
513	20240321	100400	13950905	2855	2855	2855	2855	0
514	20240321	100300	13950905	2855	2855	2855	2855	350
515	20240321	100200	12951655	2855	2855	2855	2855	0
516	20240321	100100	12951655	2855	2855	2855	2855	10
517	20240321	100000	12923105	2855	2855	2855	2855	0
518	20240321	095900	12923105	2855	2855	2855	2855	0
519	20240321	095800	12923105	2855	2855	2855	2855	155
520	20240321	095700	12480580	2835	2835	2835	2835	0
521	20240321	095600	12480580	2835	2835	2835	2835	1
522	20240321	095500	12477745	2830	2830	2830	2830	0
523	20240321	095400	12477745	2830	2830	2830	2830	0
524	20240321	095300	12477745	2830	2830	2830	2830	0
525	20240321	095200	12477745	2830	2830	2830	2830	0
526	20240321	095100	12477745	2830	2830	2830	2830	0
527	20240321	095000	12477745	2830	2830	2830	2830	0
528	20240321	094900	12477745	2830	2830	2830	2830	0
529	20240321	094800	12477745	2830	2830	2830	2830	0
530	20240321	094700	12477745	2830	2830	2830	2830	0
531	20240321	094600	12477745	2830	2830	2830	2830	0
532	20240321	094500	12477745	2830	2830	2830	2830	0
533	20240321	094400	12477745	2830	2830	2830	2830	0
534	20240321	094300	12477745	2830	2830	2830	2830	0
535	20240321	094200	12477745	2830	2830	2830	2830	0
536	20240321	094100	12477745	2830	2830	2830	2830	0
537	20240321	094000	12477745	2830	2830	2830	2830	0
538	20240321	093900	12477745	2830	2830	2830	2830	0
539	20240321	093800	12477745	2830	2830	2830	2830	10
540	20240321	093700	12449445	2830	2830	2830	2830	0
541	20240321	093600	12449445	2830	2830	2860	2830	3101
542	20240321	093500	3625150	2830	2830	2830	2830	2
543	20240321	093400	3619490	2830	2830	2830	2830	1
544	20240321	093300	3616660	2830	2830	2830	2830	14
545	20240321	093200	3577040	2830	2830	2830	2830	5
546	20240321	093100	3562890	2830	2830	2830	2830	0
547	20240321	093000	3562890	2830	2830	2830	2830	0
548	20240321	092900	3562890	2830	2830	2830	2830	1
549	20240321	092800	3560060	2820	2820	2820	2820	0
550	20240321	092700	3560060	2820	2820	2820	2820	0
551	20240321	092600	3560060	2820	2820	2820	2820	0
552	20240321	092500	3560060	2820	2820	2820	2820	0
553	20240321	092400	3560060	2820	2820	2820	2820	0
554	20240321	092300	3560060	2820	2820	2820	2820	0
555	20240321	092200	3560060	2820	2820	2820	2820	0
556	20240321	092100	3560060	2820	2820	2820	2820	20
557	20240321	092000	3503660	2815	2825	2825	2815	250
558	20240321	091900	2799675	2840	2840	2840	2840	0
559	20240321	091800	2799675	2840	2840	2840	2840	300
560	20240321	091700	1947675	2840	2840	2840	2840	0
561	20240321	091600	1947675	2840	2820	2840	2820	2
562	20240321	091500	1942015	2840	2840	2840	2840	0
563	20240321	091400	1942015	2840	2840	2840	2840	0
564	20240321	091300	1942015	2840	2840	2840	2840	1
565	20240321	091200	1939175	2825	2825	2825	2825	0
566	20240321	091100	1939175	2825	2825	2825	2825	0
567	20240321	091000	1939175	2825	2825	2825	2825	200
568	20240321	090900	1374175	2830	2830	2830	2830	376
569	20240321	090800	310095	2840	2840	2840	2840	0
570	20240321	090700	310095	2840	2840	2840	2840	0
571	20240321	090600	310095	2840	2840	2840	2840	2
572	20240321	090500	304415	2845	2845	2845	2845	0
573	20240321	090400	304415	2845	2845	2845	2845	0
574	20240321	090300	304415	2845	2845	2845	2845	0
575	20240321	090200	304415	2845	2845	2845	2845	0
576	20240321	090100	304415	2845	2845	2845	2845	0
577	20240321	090000	304415	2845	2845	2845	2845	107