KissMeData/002820/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	183800	97708515	2485	2485	2485	2485	1389
3	20240314	183700	97708515	2485	2485	2485	2485	0
4	20240314	183600	97708515	2485	2485	2485	2485	0
5	20240314	183500	97708515	2485	2485	2485	2485	0
6	20240314	183400	97708515	2485	2485	2485	2485	0
7	20240314	183300	97708515	2485	2485	2485	2485	0
8	20240314	183200	97708515	2485	2485	2485	2485	0
9	20240314	183100	97708515	2485	2485	2485	2485	0
10	20240314	183000	97708515	2485	2485	2485	2485	0
11	20240314	182900	97708515	2485	2485	2485	2485	0
12	20240314	182800	97708515	2485	2485	2485	2485	0
13	20240314	182700	97708515	2485	2485	2485	2485	0
14	20240314	182600	97708515	2485	2485	2485	2485	0
15	20240314	182500	97708515	2485	2485	2485	2485	0
16	20240314	182400	97708515	2485	2485	2485	2485	0
17	20240314	182300	97708515	2485	2485	2485	2485	0
18	20240314	182200	97708515	2485	2485	2485	2485	0
19	20240314	182100	97708515	2485	2485	2485	2485	0
20	20240314	182000	97708515	2485	2485	2485	2485	0
21	20240314	181900	97708515	2485	2485	2485	2485	0
22	20240314	181800	97708515	2485	2485	2485	2485	0
23	20240314	181700	97708515	2485	2485	2485	2485	0
24	20240314	181600	97708515	2485	2485	2485	2485	0
25	20240314	181500	97708515	2485	2485	2485	2485	0
26	20240314	181400	97708515	2485	2485	2485	2485	0
27	20240314	181300	97708515	2485	2485	2485	2485	0
28	20240314	181200	97708515	2485	2485	2485	2485	0
29	20240314	181100	97708515	2485	2485	2485	2485	0
30	20240314	181000	97708515	2485	2485	2485	2485	0
31	20240314	180900	97708515	2485	2485	2485	2485	0
32	20240314	180800	97708515	2485	2485	2485	2485	1389
33	20240314	180700	97708515	2485	2485	2485	2485	0
34	20240314	180600	97708515	2485	2485	2485	2485	0
35	20240314	180500	97708515	2485	2485	2485	2485	0
36	20240314	180400	97708515	2485	2485	2485	2485	0
37	20240314	180300	97708515	2485	2485	2485	2485	0
38	20240314	180200	97708515	2485	2485	2485	2485	0
39	20240314	180100	97708515	2485	2485	2485	2485	0
40	20240314	180000	97708515	2485	2485	2485	2485	0
41	20240314	175900	97708515	2485	2485	2485	2485	0
42	20240314	175800	97708515	2485	2485	2485	2485	0
43	20240314	175700	97708515	2485	2485	2485	2485	0
44	20240314	175600	97708515	2485	2485	2485	2485	0
45	20240314	175500	97708515	2485	2485	2485	2485	0
46	20240314	175400	97708515	2485	2485	2485	2485	0
47	20240314	175300	97708515	2485	2485	2485	2485	0
48	20240314	175200	97708515	2485	2485	2485	2485	0
49	20240314	175100	97708515	2485	2485	2485	2485	0
50	20240314	175000	97708515	2485	2485	2485	2485	0
51	20240314	174900	97708515	2485	2485	2485	2485	0
52	20240314	174800	97708515	2485	2485	2485	2485	0
53	20240314	174700	97708515	2485	2485	2485	2485	0
54	20240314	174600	97708515	2485	2485	2485	2485	0
55	20240314	174500	97708515	2485	2485	2485	2485	0
56	20240314	174400	97708515	2485	2485	2485	2485	0
57	20240314	174300	97708515	2485	2485	2485	2485	0
58	20240314	174200	97708515	2485	2485	2485	2485	0
59	20240314	174100	97708515	2485	2485	2485	2485	0
60	20240314	174000	97708515	2485	2485	2485	2485	0
61	20240314	173900	97708515	2485	2485	2485	2485	0
62	20240314	173800	97708515	2485	2485	2485	2485	1389
63	20240314	173700	97708515	2485	2485	2485	2485	0
64	20240314	173600	97708515	2485	2485	2485	2485	0
65	20240314	173500	97708515	2485	2485	2485	2485	0
66	20240314	173400	97708515	2485	2485	2485	2485	0
67	20240314	173300	97708515	2485	2485	2485	2485	0
68	20240314	173200	97708515	2485	2485	2485	2485	0
69	20240314	173100	97708515	2485	2485	2485	2485	0
70	20240314	173000	97708515	2485	2485	2485	2485	0
71	20240314	172900	97708515	2485	2485	2485	2485	0
72	20240314	172800	97708515	2485	2485	2485	2485	0
73	20240314	172700	97708515	2485	2485	2485	2485	0
74	20240314	172600	97708515	2485	2485	2485	2485	0
75	20240314	172500	97708515	2485	2485	2485	2485	0
76	20240314	172400	97708515	2485	2485	2485	2485	0
77	20240314	172300	97708515	2485	2485	2485	2485	0
78	20240314	172200	97708515	2485	2485	2485	2485	0
79	20240314	172100	97708515	2485	2485	2485	2485	0
80	20240314	172000	97708515	2485	2485	2485	2485	0
81	20240314	171900	97708515	2485	2485	2485	2485	0
82	20240314	171800	97708515	2485	2485	2485	2485	0
83	20240314	171700	97708515	2485	2485	2485	2485	0
84	20240314	171600	97708515	2485	2485	2485	2485	0
85	20240314	171500	97708515	2485	2485	2485	2485	0
86	20240314	171400	97708515	2485	2485	2485	2485	0
87	20240314	171300	97708515	2485	2485	2485	2485	0
88	20240314	171200	97708515	2485	2485	2485	2485	0
89	20240314	171100	97708515	2485	2485	2485	2485	0
90	20240314	171000	97708515	2485	2485	2485	2485	0
91	20240314	170900	97708515	2485	2485	2485	2485	0
92	20240314	170800	97708515	2485	2485	2485	2485	1389
93	20240314	170700	97708515	2485	2485	2485	2485	0
94	20240314	170600	97708515	2485	2485	2485	2485	0
95	20240314	170500	97708515	2485	2485	2485	2485	0
96	20240314	170400	97708515	2485	2485	2485	2485	0
97	20240314	170300	97708515	2485	2485	2485	2485	0
98	20240314	170200	97708515	2485	2485	2485	2485	0
99	20240314	170100	97708515	2485	2485	2485	2485	0
100	20240314	170000	97708515	2485	2485	2485	2485	0
101	20240314	165900	97708515	2485	2485	2485	2485	0
102	20240314	165800	97708515	2485	2485	2485	2485	0
103	20240314	165700	97708515	2485	2485	2485	2485	0
104	20240314	165600	97708515	2485	2485	2485	2485	0
105	20240314	165500	97708515	2485	2485	2485	2485	0
106	20240314	165400	97708515	2485	2485	2485	2485	0
107	20240314	165300	97708515	2485	2485	2485	2485	0
108	20240314	165200	97708515	2485	2485	2485	2485	0
109	20240314	165100	97708515	2485	2485	2485	2485	0
110	20240314	165000	97708515	2485	2485	2485	2485	0
111	20240314	164900	97708515	2485	2485	2485	2485	0
112	20240314	164800	97708515	2485	2485	2485	2485	0
113	20240314	164700	97708515	2485	2485	2485	2485	0
114	20240314	164600	97708515	2485	2485	2485	2485	0
115	20240314	164500	97708515	2485	2485	2485	2485	0
116	20240314	164400	97708515	2485	2485	2485	2485	0
117	20240314	164300	97708515	2485	2485	2485	2485	0
118	20240314	164200	97708515	2485	2485	2485	2485	0
119	20240314	164100	97708515	2485	2485	2485	2485	0
120	20240314	164000	97708515	2485	2485	2485	2485	0
121	20240314	163900	97708515	2485	2485	2485	2485	0
122	20240314	163800	97708515	2485	2485	2485	2485	1389
123	20240314	163700	97708515	2485	2485	2485	2485	0
124	20240314	163600	97708515	2485	2485	2485	2485	0
125	20240314	163500	97708515	2485	2485	2485	2485	0
126	20240314	163400	97708515	2485	2485	2485	2485	0
127	20240314	163300	97708515	2485	2485	2485	2485	0
128	20240314	163200	97708515	2485	2485	2485	2485	0
129	20240314	163100	97708515	2485	2485	2485	2485	0
130	20240314	163000	97708515	2485	2485	2485	2485	0
131	20240314	162900	97708515	2485	2485	2485	2485	0
132	20240314	162800	97708515	2485	2485	2485	2485	0
133	20240314	162700	97708515	2485	2485	2485	2485	0
134	20240314	162600	97708515	2485	2485	2485	2485	0
135	20240314	162500	97708515	2485	2485	2485	2485	0
136	20240314	162400	97708515	2485	2485	2485	2485	0
137	20240314	162300	97708515	2485	2485	2485	2485	0
138	20240314	162200	97708515	2485	2485	2485	2485	0
139	20240314	162100	97708515	2485	2485	2485	2485	0
140	20240314	162000	97708515	2485	2485	2485	2485	0
141	20240314	161900	97708515	2485	2485	2485	2485	0
142	20240314	161800	97708515	2485	2485	2485	2485	0
143	20240314	161700	97708515	2485	2485	2485	2485	0
144	20240314	161600	97708515	2485	2485	2485	2485	0
145	20240314	161500	97708515	2485	2485	2485	2485	0
146	20240314	161400	97708515	2485	2485	2485	2485	0
147	20240314	161300	97708515	2485	2485	2485	2485	0
148	20240314	161200	97708515	2485	2485	2485	2485	0
149	20240314	161100	97708515	2485	2485	2485	2485	0
150	20240314	161000	97708515	2485	2485	2485	2485	0
151	20240314	160900	97708515	2485	2485	2485	2485	0
152	20240314	160800	97708515	2485	2485	2485	2485	1389
153	20240314	160700	97708515	2485	2485	2485	2485	0
154	20240314	160600	97708515	2485	2485	2485	2485	0
155	20240314	160500	97708515	2485	2485	2485	2485	0
156	20240314	160400	97708515	2485	2485	2485	2485	0
157	20240314	160300	97708515	2485	2485	2485	2485	0
158	20240314	160200	97708515	2485	2485	2485	2485	0
159	20240314	160100	97708515	2485	2485	2485	2485	0
160	20240314	160000	97708515	2485	2485	2485	2485	0
161	20240314	155900	97708515	2485	2485	2485	2485	0
162	20240314	155800	97708515	2485	2485	2485	2485	0
163	20240314	155700	97708515	2485	2485	2485	2485	0
164	20240314	155600	97708515	2485	2485	2485	2485	0
165	20240314	155500	97708515	2485	2485	2485	2485	0
166	20240314	155400	97708515	2485	2485	2485	2485	0
167	20240314	155300	97708515	2485	2485	2485	2485	0
168	20240314	155200	97708515	2485	2485	2485	2485	0
169	20240314	155100	97708515	2485	2485	2485	2485	0
170	20240314	155000	97708515	2485	2485	2485	2485	0
171	20240314	154900	97708515	2485	2485	2485	2485	0
172	20240314	154800	97708515	2485	2485	2485	2485	0
173	20240314	154700	97708515	2485	2485	2485	2485	0
174	20240314	154600	97708515	2485	2485	2485	2485	0
175	20240314	154500	97708515	2485	2485	2485	2485	0
176	20240314	154400	97708515	2485	2485	2485	2485	0
177	20240314	154300	97708515	2485	2485	2485	2485	0
178	20240314	154200	97708515	2485	2485	2485	2485	0
179	20240314	154100	97708515	2485	2485	2485	2485	0
180	20240314	154000	97708515	2485	2485	2485	2485	0
181	20240314	153900	97708515	2485	2485	2485	2485	0
182	20240314	153800	97708515	2485	2485	2485	2485	1389
183	20240314	153700	97708515	2485	2485	2485	2485	0
184	20240314	153600	97708515	2485	2485	2485	2485	0
185	20240314	153500	97708515	2485	2485	2485	2485	0
186	20240314	153400	97708515	2485	2485	2485	2485	0
187	20240314	153300	97708515	2485	2485	2485	2485	0
188	20240314	153200	97708515	2485	2485	2485	2485	0
189	20240314	153100	97708515	2485	2485	2485	2485	0
190	20240314	153000	97708515	2485	2485	2485	2485	1389
191	20240314	152900	94256850	2465	2465	2465	2465	0
192	20240314	152800	94256850	2465	2465	2465	2465	0
193	20240314	152700	94256850	2465	2465	2465	2465	0
194	20240314	152600	94256850	2465	2465	2465	2465	0
195	20240314	152500	94256850	2465	2465	2465	2465	0
196	20240314	152400	94256850	2465	2465	2465	2465	0
197	20240314	152300	94256850	2465	2465	2465	2465	0
198	20240314	152200	94256850	2465	2465	2465	2465	0
199	20240314	152100	94256850	2465	2465	2465	2465	0
200	20240314	152000	94256850	2465	2465	2465	2465	0
201	20240314	151900	94256850	2465	2430	2465	2430	3500
202	20240314	151800	85694445	2430	2430	2430	2430	0
203	20240314	151700	85694445	2430	2420	2430	2420	121
204	20240314	151600	85401585	2430	2420	2455	2420	2045
205	20240314	151500	80432215	2430	2430	2430	2425	130
206	20240314	151400	80116930	2430	2430	2430	2430	41
207	20240314	151300	80017300	2430	2430	2430	2430	1039
208	20240314	151200	77492530	2430	2430	2430	2430	3
209	20240314	151100	77485240	2430	2430	2430	2430	3
210	20240314	151000	77477950	2430	2430	2430	2430	0
211	20240314	150900	77477950	2430	2430	2430	2430	460
212	20240314	150800	76360150	2430	2430	2455	2430	466
213	20240314	150700	75227745	2430	2430	2430	2430	446
214	20240314	150600	74143965	2430	2430	2430	2430	25
215	20240314	150500	74083215	2425	2430	2445	2425	383
216	20240314	150400	73153875	2445	2435	2445	2430	1003
217	20240314	150300	70716365	2460	2460	2460	2460	0
218	20240314	150200	70716365	2460	2460	2460	2460	0
219	20240314	150100	70716365	2460	2460	2460	2460	0
220	20240314	150000	70716365	2460	2460	2460	2460	0
221	20240314	145900	70716365	2460	2460	2460	2460	0
222	20240314	145800	70716365	2460	2430	2460	2430	5
223	20240314	145700	70704170	2460	2460	2460	2460	0
224	20240314	145600	70704170	2460	2460	2460	2460	0
225	20240314	145500	70704170	2460	2460	2460	2460	0
226	20240314	145400	70704170	2460	2460	2460	2460	0
227	20240314	145300	70704170	2460	2460	2460	2460	0
228	20240314	145200	70704170	2460	2460	2460	2460	0
229	20240314	145100	70704170	2460	2460	2460	2460	0
230	20240314	145000	70704170	2460	2460	2460	2460	0
231	20240314	144900	70704170	2460	2460	2460	2460	0
232	20240314	144800	70704170	2460	2445	2465	2445	101
233	20240314	144700	70455230	2465	2465	2465	2465	0
234	20240314	144600	70455230	2465	2445	2465	2445	101
235	20240314	144500	70206315	2465	2465	2465	2465	0
236	20240314	144400	70206315	2465	2465	2465	2465	0
237	20240314	144300	70206315	2465	2445	2465	2445	2
238	20240314	144200	70201405	2455	2445	2455	2445	2
239	20240314	144100	70196505	2475	2475	2475	2475	0
240	20240314	144000	70196505	2475	2475	2475	2475	0
241	20240314	143900	70196505	2475	2475	2475	2475	1
242	20240314	143800	70194030	2445	2435	2485	2435	1003
243	20240314	143700	67715555	2435	2425	2460	2425	1610
244	20240314	143600	63805275	2430	2430	2430	2430	0
245	20240314	143500	63805275	2430	2430	2430	2430	100
246	20240314	143400	63562275	2430	2430	2430	2430	0
247	20240314	143300	63562275	2430	2430	2430	2430	200
248	20240314	143200	63076275	2430	2430	2430	2430	300
249	20240314	143100	62347275	2430	2430	2430	2430	0
250	20240314	143000	62347275	2430	2430	2430	2430	100
251	20240314	142900	62104275	2430	2430	2430	2430	0
252	20240314	142800	62104275	2430	2430	2430	2430	0
253	20240314	142700	62104275	2430	2430	2430	2430	0
254	20240314	142600	62104275	2430	2430	2430	2430	0
255	20240314	142500	62104275	2430	2430	2430	2430	0
256	20240314	142400	62104275	2430	2430	2430	2430	50
257	20240314	142300	61982775	2430	2430	2430	2430	0
258	20240314	142200	61982775	2430	2430	2430	2430	0
259	20240314	142100	61982775	2430	2430	2430	2430	50
260	20240314	142000	61861275	2430	2430	2430	2430	0
261	20240314	141900	61861275	2430	2430	2430	2430	0
262	20240314	141800	61861275	2430	2430	2430	2430	0
263	20240314	141700	61861275	2430	2430	2430	2430	0
264	20240314	141600	61861275	2430	2430	2430	2430	0
265	20240314	141500	61861275	2430	2430	2430	2430	1
266	20240314	141400	61858845	2425	2425	2425	2425	0
267	20240314	141300	61858845	2425	2430	2430	2425	340
268	20240314	141200	61032845	2430	2430	2430	2430	0
269	20240314	141100	61032845	2430	2430	2430	2430	0
270	20240314	141000	61032845	2430	2430	2430	2430	0
271	20240314	140900	61032845	2430	2430	2430	2430	20
272	20240314	140800	60984245	2430	2430	2430	2430	0
273	20240314	140700	60984245	2430	2430	2430	2430	0
274	20240314	140600	60984245	2430	2430	2430	2430	0
275	20240314	140500	60984245	2430	2430	2430	2430	0
276	20240314	140400	60984245	2430	2430	2430	2430	0
277	20240314	140300	60984245	2430	2430	2430	2430	40
278	20240314	140200	60887045	2430	2430	2430	2430	0
279	20240314	140100	60887045	2430	2430	2430	2430	0
280	20240314	140000	60887045	2430	2430	2430	2430	1
281	20240314	135900	60884615	2425	2425	2425	2425	50
282	20240314	135800	60763365	2430	2430	2430	2430	0
283	20240314	135700	60763365	2430	2430	2430	2430	0
284	20240314	135600	60763365	2430	2430	2430	2430	404
285	20240314	135500	59781645	2435	2435	2435	2435	0
286	20240314	135400	59781645	2435	2435	2435	2435	0
287	20240314	135300	59781645	2435	2435	2435	2435	0
288	20240314	135200	59781645	2435	2435	2435	2435	0
289	20240314	135100	59781645	2435	2435	2435	2435	0
290	20240314	135000	59781645	2435	2435	2435	2435	0
291	20240314	134900	59781645	2435	2435	2435	2435	0
292	20240314	134800	59781645	2435	2435	2435	2435	0
293	20240314	134700	59781645	2435	2435	2435	2435	0
294	20240314	134600	59781645	2435	2435	2435	2435	0
295	20240314	134500	59781645	2435	2435	2435	2435	0
296	20240314	134400	59781645	2435	2435	2435	2435	19
297	20240314	134300	59735380	2435	2435	2435	2435	0
298	20240314	134200	59735380	2435	2435	2435	2435	2
299	20240314	134100	59730510	2430	2430	2430	2430	0
300	20240314	134000	59730510	2430	2430	2430	2430	0
301	20240314	133900	59730510	2430	2430	2430	2430	0
302	20240314	133800	59730510	2430	2430	2430	2430	0
303	20240314	133700	59730510	2430	2430	2430	2430	0
304	20240314	133600	59730510	2430	2435	2435	2430	2002
305	20240314	133500	54865645	2430	2430	2430	2430	1003
306	20240314	133400	52428355	2430	2430	2430	2430	1103
307	20240314	133300	49748065	2440	2440	2440	2440	0
308	20240314	133200	49748065	2440	2430	2440	2430	93
309	20240314	133100	49521165	2445	2445	2445	2445	0
310	20240314	133000	49521165	2445	2445	2445	2445	0
311	20240314	132900	49521165	2445	2445	2445	2445	0
312	20240314	132800	49521165	2445	2445	2445	2445	0
313	20240314	132700	49521165	2445	2440	2445	2430	1009
314	20240314	132600	47059175	2440	2430	2440	2430	1001
315	20240314	132500	44616745	2440	2440	2440	2440	0
316	20240314	132400	44616745	2440	2430	2440	2430	1259
317	20240314	132300	41549805	2440	2440	2440	2440	0
318	20240314	132200	41549805	2440	2440	2440	2440	0
319	20240314	132100	41549805	2440	2440	2440	2440	0
320	20240314	132000	41549805	2440	2440	2440	2440	0
321	20240314	131900	41549805	2440	2440	2440	2440	0
322	20240314	131800	41549805	2440	2440	2440	2440	0
323	20240314	131700	41549805	2440	2440	2440	2440	0
324	20240314	131600	41549805	2440	2440	2440	2440	0
325	20240314	131500	41549805	2440	2440	2440	2440	0
326	20240314	131400	41549805	2440	2440	2440	2440	0
327	20240314	131300	41549805	2440	2440	2440	2440	0
328	20240314	131200	41549805	2440	2440	2440	2440	0
329	20240314	131100	41549805	2440	2440	2440	2440	0
330	20240314	131000	41549805	2440	2440	2440	2440	0
331	20240314	130900	41549805	2440	2440	2440	2440	0
332	20240314	130800	41549805	2440	2440	2440	2440	0
333	20240314	130700	41549805	2440	2440	2440	2440	0
334	20240314	130600	41549805	2440	2430	2440	2430	33
335	20240314	130500	41469295	2440	2430	2440	2430	206
336	20240314	130400	40966665	2425	2425	2425	2425	0
337	20240314	130300	40966665	2425	2425	2425	2425	0
338	20240314	130200	40966665	2425	2425	2425	2425	0
339	20240314	130100	40966665	2425	2425	2425	2425	1
340	20240314	130000	40964240	2425	2425	2425	2425	9
341	20240314	125900	40942415	2425	2425	2425	2425	6
342	20240314	125800	40927865	2425	2425	2425	2425	0
343	20240314	125700	40927865	2425	2425	2425	2425	0
344	20240314	125600	40927865	2425	2425	2425	2425	186
345	20240314	125500	40476815	2430	2430	2430	2430	0
346	20240314	125400	40476815	2430	2430	2430	2425	270
347	20240314	125300	39821715	2430	2430	2430	2430	133
348	20240314	125200	39498525	2430	2440	2445	2430	225
349	20240314	125100	38951310	2445	2445	2445	2445	0
350	20240314	125000	38951310	2445	2445	2445	2445	0
351	20240314	124900	38951310	2445	2445	2445	2445	0
352	20240314	124800	38951310	2445	2445	2445	2445	0
353	20240314	124700	38951310	2445	2445	2445	2445	0
354	20240314	124600	38951310	2445	2445	2445	2445	0
355	20240314	124500	38951310	2445	2445	2445	2445	1
356	20240314	124400	38948865	2435	2445	2445	2435	3009
357	20240314	124300	31617260	2450	2450	2450	2450	0
358	20240314	124200	31617260	2450	2450	2450	2450	0
359	20240314	124100	31617260	2450	2450	2450	2450	1
360	20240314	124000	31614810	2445	2450	2450	2445	588
361	20240314	123900	30174655	2455	2455	2455	2455	0
362	20240314	123800	30174655	2455	2455	2455	2455	0
363	20240314	123700	30174655	2455	2455	2455	2455	0
364	20240314	123600	30174655	2455	2455	2455	2455	0
365	20240314	123500	30174655	2455	2455	2455	2455	0
366	20240314	123400	30174655	2455	2455	2455	2455	0
367	20240314	123300	30174655	2455	2455	2455	2455	0
368	20240314	123200	30174655	2455	2455	2455	2455	0
369	20240314	123100	30174655	2455	2455	2455	2455	1
370	20240314	123000	30172200	2460	2460	2460	2460	0
371	20240314	122900	30172200	2460	2460	2460	2460	0
372	20240314	122800	30172200	2460	2460	2460	2460	0
373	20240314	122700	30172200	2460	2460	2460	2460	0
374	20240314	122600	30172200	2460	2460	2460	2460	0
375	20240314	122500	30172200	2460	2460	2460	2460	0
376	20240314	122400	30172200	2460	2455	2460	2455	3
377	20240314	122300	30164830	2455	2455	2455	2455	33
378	20240314	122200	30083815	2455	2455	2455	2455	0
379	20240314	122100	30083815	2455	2455	2455	2455	0
380	20240314	122000	30083815	2455	2455	2455	2455	0
381	20240314	121900	30083815	2455	2455	2455	2455	0
382	20240314	121800	30083815	2455	2455	2455	2455	0
383	20240314	121700	30083815	2455	2455	2455	2455	0
384	20240314	121600	30083815	2455	2455	2455	2455	0
385	20240314	121500	30083815	2455	2455	2455	2455	0
386	20240314	121400	30083815	2455	2455	2455	2455	0
387	20240314	121300	30083815	2455	2455	2455	2455	0
388	20240314	121200	30083815	2455	2455	2455	2455	0
389	20240314	121100	30083815	2455	2455	2455	2455	0
390	20240314	121000	30083815	2455	2455	2455	2455	0
391	20240314	120900	30083815	2455	2455	2455	2455	0
392	20240314	120800	30083815	2455	2455	2455	2455	0
393	20240314	120700	30083815	2455	2455	2455	2455	0
394	20240314	120600	30083815	2455	2455	2455	2455	0
395	20240314	120500	30083815	2455	2455	2455	2455	8
396	20240314	120400	30064175	2455	2455	2455	2455	0
397	20240314	120300	30064175	2455	2455	2455	2455	0
398	20240314	120200	30064175	2455	2455	2455	2455	207
399	20240314	120100	29555990	2450	2450	2450	2450	0
400	20240314	120000	29555990	2450	2450	2450	2450	0
401	20240314	115900	29555990	2450	2450	2450	2450	0
402	20240314	115800	29555990	2450	2450	2450	2450	0
403	20240314	115700	29555990	2450	2450	2450	2450	0
404	20240314	115600	29555990	2450	2450	2450	2450	0
405	20240314	115500	29555990	2450	2450	2450	2450	0
406	20240314	115400	29555990	2450	2450	2450	2450	0
407	20240314	115300	29555990	2450	2450	2450	2450	0
408	20240314	115200	29555990	2450	2450	2450	2450	1
409	20240314	115100	29553540	2450	2450	2450	2450	0
410	20240314	115000	29553540	2450	2450	2455	2450	502
411	20240314	114900	28321145	2450	2450	2450	2450	0
412	20240314	114800	28321145	2450	2450	2450	2450	0
413	20240314	114700	28321145	2450	2450	2450	2450	0
414	20240314	114600	28321145	2450	2450	2450	2450	0
415	20240314	114500	28321145	2450	2450	2450	2450	0
416	20240314	114400	28321145	2450	2450	2450	2450	0
417	20240314	114300	28321145	2450	2450	2450	2450	0
418	20240314	114200	28321145	2450	2450	2450	2450	0
419	20240314	114100	28321145	2450	2450	2450	2450	0
420	20240314	114000	28321145	2450	2450	2450	2450	0
421	20240314	113900	28321145	2450	2450	2450	2450	10
422	20240314	113800	28296645	2450	2450	2450	2450	0
423	20240314	113700	28296645	2450	2450	2450	2450	0
424	20240314	113600	28296645	2450	2450	2450	2450	0
425	20240314	113500	28296645	2450	2450	2450	2450	0
426	20240314	113400	28296645	2450	2450	2450	2450	0
427	20240314	113300	28296645	2450	2450	2450	2450	2
428	20240314	113200	28291745	2445	2445	2445	2445	15
429	20240314	113100	28255070	2450	2450	2450	2450	0
430	20240314	113000	28255070	2450	2450	2450	2450	0
431	20240314	112900	28255070	2450	2450	2450	2450	0
432	20240314	112800	28255070	2450	2450	2450	2450	0
433	20240314	112700	28255070	2450	2450	2450	2450	0
434	20240314	112600	28255070	2450	2450	2450	2450	0
435	20240314	112500	28255070	2450	2450	2450	2450	0
436	20240314	112400	28255070	2450	2450	2450	2450	0
437	20240314	112300	28255070	2450	2450	2450	2450	0
438	20240314	112200	28255070	2450	2450	2450	2450	0
439	20240314	112100	28255070	2450	2450	2450	2450	6
440	20240314	112000	28240370	2445	2445	2445	2445	324
441	20240314	111900	27448190	2450	2450	2450	2450	99
442	20240314	111800	27205640	2450	2450	2450	2450	200
443	20240314	111700	26715640	2450	2450	2450	2450	300
444	20240314	111600	25980640	2450	2450	2450	2450	401
445	20240314	111500	24998190	2450	2450	2450	2450	99
446	20240314	111400	24755640	2450	2450	2450	2450	1
447	20240314	111300	24753190	2450	2450	2450	2450	2
448	20240314	111200	24748290	2450	2450	2450	2450	0
449	20240314	111100	24748290	2450	2450	2450	2450	0
450	20240314	111000	24748290	2450	2450	2450	2450	0
451	20240314	110900	24748290	2450	2450	2450	2450	0
452	20240314	110800	24748290	2450	2450	2450	2450	0
453	20240314	110700	24748290	2450	2450	2450	2450	0
454	20240314	110600	24748290	2450	2450	2450	2450	0
455	20240314	110500	24748290	2450	2450	2450	2450	0
456	20240314	110400	24748290	2450	2450	2450	2450	0
457	20240314	110300	24748290	2450	2450	2450	2450	0
458	20240314	110200	24748290	2450	2450	2450	2450	502
459	20240314	110100	23518390	2450	2450	2450	2450	0
460	20240314	110000	23518390	2450	2450	2450	2450	0
461	20240314	105900	23518390	2450	2450	2450	2450	0
462	20240314	105800	23518390	2450	2450	2450	2450	0
463	20240314	105700	23518390	2450	2450	2450	2450	0
464	20240314	105600	23518390	2450	2450	2450	2450	0
465	20240314	105500	23518390	2450	2450	2450	2450	0
466	20240314	105400	23518390	2450	2450	2450	2450	0
467	20240314	105300	23518390	2450	2450	2450	2450	0
468	20240314	105200	23518390	2450	2450	2450	2450	0
469	20240314	105100	23518390	2450	2450	2450	2450	0
470	20240314	105000	23518390	2450	2450	2450	2450	0
471	20240314	104900	23518390	2450	2450	2450	2450	0
472	20240314	104800	23518390	2450	2450	2450	2450	0
473	20240314	104700	23518390	2450	2450	2450	2450	0
474	20240314	104600	23518390	2450	2450	2450	2450	0
475	20240314	104500	23518390	2450	2450	2450	2450	1
476	20240314	104400	23515940	2450	2450	2450	2450	0
477	20240314	104300	23515940	2450	2450	2450	2450	0
478	20240314	104200	23515940	2450	2450	2450	2450	0
479	20240314	104100	23515940	2450	2450	2450	2450	0
480	20240314	104000	23515940	2450	2450	2450	2450	0
481	20240314	103900	23515940	2450	2450	2450	2450	0
482	20240314	103800	23515940	2450	2450	2450	2450	1
483	20240314	103700	23513490	2445	2450	2450	2445	56
484	20240314	103600	23376415	2455	2455	2455	2455	0
485	20240314	103500	23376415	2455	2455	2455	2455	0
486	20240314	103400	23376415	2455	2455	2455	2455	0
487	20240314	103300	23376415	2455	2455	2455	2455	0
488	20240314	103200	23376415	2455	2455	2455	2455	0
489	20240314	103100	23376415	2455	2455	2455	2455	0
490	20240314	103000	23376415	2455	2455	2455	2455	0
491	20240314	102900	23376415	2455	2450	2455	2450	3
492	20240314	102800	23369060	2450	2450	2450	2450	5
493	20240314	102700	23356810	2455	2455	2455	2455	1
494	20240314	102600	23354355	2450	2450	2450	2450	0
495	20240314	102500	23354355	2450	2450	2450	2450	0
496	20240314	102400	23354355	2450	2450	2450	2450	1
497	20240314	102300	23351905	2450	2450	2450	2450	3
498	20240314	102200	23344555	2450	2450	2450	2450	0
499	20240314	102100	23344555	2450	2455	2455	2450	584
500	20240314	102000	21913740	2455	2455	2455	2455	0
501	20240314	101900	21913740	2455	2455	2455	2455	0
502	20240314	101800	21913740	2455	2455	2455	2455	0
503	20240314	101700	21913740	2455	2455	2455	2455	0
504	20240314	101600	21913740	2455	2455	2455	2455	0
505	20240314	101500	21913740	2455	2455	2455	2455	0
506	20240314	101400	21913740	2455	2455	2455	2455	0
507	20240314	101300	21913740	2455	2455	2455	2455	0
508	20240314	101200	21913740	2455	2455	2455	2455	1
509	20240314	101100	21911285	2445	2445	2445	2445	56
510	20240314	101000	21774365	2445	2470	2485	2445	1932
511	20240314	100900	17029120	2470	2470	2470	2470	0
512	20240314	100800	17029120	2470	2475	2475	2470	362
513	20240314	100700	16133820	2490	2490	2490	2490	0
514	20240314	100600	16133820	2490	2480	2490	2480	773
515	20240314	100500	14209070	2490	2490	2490	2490	0
516	20240314	100400	14209070	2490	2490	2490	2490	0
517	20240314	100300	14209070	2490	2490	2490	2490	0
518	20240314	100200	14209070	2490	2490	2490	2490	0
519	20240314	100100	14209070	2490	2490	2490	2490	0
520	20240314	100000	14209070	2490	2490	2490	2490	0
521	20240314	095900	14209070	2490	2490	2490	2490	0
522	20240314	095800	14209070	2490	2490	2490	2490	0
523	20240314	095700	14209070	2490	2490	2490	2490	0
524	20240314	095600	14209070	2490	2475	2490	2475	2
525	20240314	095500	14204105	2490	2490	2490	2490	0
526	20240314	095400	14204105	2490	2490	2490	2490	0
527	20240314	095300	14204105	2490	2490	2490	2490	0
528	20240314	095200	14204105	2490	2490	2490	2490	0
529	20240314	095100	14204105	2490	2490	2490	2490	0
530	20240314	095000	14204105	2490	2490	2490	2490	0
531	20240314	094900	14204105	2490	2490	2490	2490	0
532	20240314	094800	14204105	2490	2490	2490	2490	0
533	20240314	094700	14204105	2490	2490	2490	2490	0
534	20240314	094600	14204105	2490	2490	2490	2490	0
535	20240314	094500	14204105	2490	2490	2490	2490	0
536	20240314	094400	14204105	2490	2490	2490	2490	0
537	20240314	094300	14204105	2490	2490	2490	2490	0
538	20240314	094200	14204105	2490	2490	2490	2490	0
539	20240314	094100	14204105	2490	2490	2490	2490	0
540	20240314	094000	14204105	2490	2490	2490	2490	0
541	20240314	093900	14204105	2490	2490	2490	2490	0
542	20240314	093800	14204105	2490	2490	2490	2490	0
543	20240314	093700	14204105	2490	2490	2490	2490	0
544	20240314	093600	14204105	2490	2490	2490	2490	0
545	20240314	093500	14204105	2490	2490	2490	2490	0
546	20240314	093400	14204105	2490	2490	2490	2490	0
547	20240314	093300	14204105	2490	2490	2490	2490	74
548	20240314	093200	14019845	2490	2490	2490	2490	0
549	20240314	093100	14019845	2490	2490	2490	2490	0
550	20240314	093000	14019845	2490	2490	2490	2490	0
551	20240314	092900	14019845	2490	2485	2490	2485	20
552	20240314	092800	13970070	2490	2490	2490	2490	0
553	20240314	092700	13970070	2490	2490	2490	2490	0
554	20240314	092600	13970070	2490	2475	2490	2475	203
555	20240314	092500	13464635	2470	2470	2470	2470	20
556	20240314	092400	13415235	2490	2490	2490	2490	0
557	20240314	092300	13415235	2490	2490	2490	2490	0
558	20240314	092200	13415235	2490	2485	2490	2485	58
559	20240314	092100	13271100	2470	2475	2475	2470	1500
560	20240314	092000	9566040	2485	2480	2485	2480	42
561	20240314	091900	9461675	2485	2475	2485	2475	15
562	20240314	091800	9424500	2485	2485	2485	2485	22
563	20240314	091700	9369830	2500	2500	2500	2500	0
564	20240314	091600	9369830	2500	2500	2500	2500	0
565	20240314	091500	9369830	2500	2500	2500	2500	0
566	20240314	091400	9369830	2500	2500	2500	2500	544
567	20240314	091300	8009830	2500	2500	2500	2500	0
568	20240314	091200	8009830	2500	2500	2500	2500	0
569	20240314	091100	8009830	2500	2495	2500	2495	6
570	20240314	091000	7994840	2470	2470	2470	2470	0
571	20240314	090900	7994840	2470	2470	2470	2470	110
572	20240314	090800	7723140	2470	2470	2470	2470	0
573	20240314	090700	7723140	2470	2475	2475	2470	3000
574	20240314	090600	312910	2470	2475	2475	2470	70
575	20240314	090500	140000	2500	2500	2500	2500	0
576	20240314	090400	140000	2500	2500	2500	2500	0
577	20240314	090300	140000	2500	2500	2500	2500	0
578	20240314	090200	140000	2500	2500	2500	2500	0
579	20240314	090100	140000	2500	2500	2500	2500	0
580	20240314	090000	140000	2500	2500	2500	2500	56