KissMeData/051630/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193100	200784085	2995	2995	2995	2995	134
3	20240314	193000	200784085	2995	2995	2995	2995	0
4	20240314	192900	200784085	2995	2995	2995	2995	0
5	20240314	192800	200784085	2995	2995	2995	2995	0
6	20240314	192700	200784085	2995	2995	2995	2995	0
7	20240314	192600	200784085	2995	2995	2995	2995	0
8	20240314	192500	200784085	2995	2995	2995	2995	0
9	20240314	192400	200784085	2995	2995	2995	2995	0
10	20240314	192300	200784085	2995	2995	2995	2995	0
11	20240314	192200	200784085	2995	2995	2995	2995	0
12	20240314	192100	200784085	2995	2995	2995	2995	0
13	20240314	192000	200784085	2995	2995	2995	2995	0
14	20240314	191900	200784085	2995	2995	2995	2995	0
15	20240314	191800	200784085	2995	2995	2995	2995	0
16	20240314	191700	200784085	2995	2995	2995	2995	0
17	20240314	191600	200784085	2995	2995	2995	2995	0
18	20240314	191500	200784085	2995	2995	2995	2995	0
19	20240314	191400	200784085	2995	2995	2995	2995	0
20	20240314	191300	200784085	2995	2995	2995	2995	0
21	20240314	191200	200784085	2995	2995	2995	2995	0
22	20240314	191100	200784085	2995	2995	2995	2995	0
23	20240314	191000	200784085	2995	2995	2995	2995	0
24	20240314	190900	200784085	2995	2995	2995	2995	0
25	20240314	190800	200784085	2995	2995	2995	2995	0
26	20240314	190700	200784085	2995	2995	2995	2995	0
27	20240314	190600	200784085	2995	2995	2995	2995	0
28	20240314	190500	200784085	2995	2995	2995	2995	0
29	20240314	190400	200784085	2995	2995	2995	2995	0
30	20240314	190300	200784085	2995	2995	2995	2995	0
31	20240314	190200	200784085	2995	2995	2995	2995	0
32	20240314	190100	200784085	2995	2995	2995	2995	134
33	20240314	190000	200784085	2995	2995	2995	2995	0
34	20240314	185900	200784085	2995	2995	2995	2995	0
35	20240314	185800	200784085	2995	2995	2995	2995	0
36	20240314	185700	200784085	2995	2995	2995	2995	0
37	20240314	185600	200784085	2995	2995	2995	2995	0
38	20240314	185500	200784085	2995	2995	2995	2995	0
39	20240314	185400	200784085	2995	2995	2995	2995	0
40	20240314	185300	200784085	2995	2995	2995	2995	0
41	20240314	185200	200784085	2995	2995	2995	2995	0
42	20240314	185100	200784085	2995	2995	2995	2995	0
43	20240314	185000	200784085	2995	2995	2995	2995	0
44	20240314	184900	200784085	2995	2995	2995	2995	0
45	20240314	184800	200784085	2995	2995	2995	2995	0
46	20240314	184700	200784085	2995	2995	2995	2995	0
47	20240314	184600	200784085	2995	2995	2995	2995	0
48	20240314	184500	200784085	2995	2995	2995	2995	0
49	20240314	184400	200784085	2995	2995	2995	2995	0
50	20240314	184300	200784085	2995	2995	2995	2995	0
51	20240314	184200	200784085	2995	2995	2995	2995	0
52	20240314	184100	200784085	2995	2995	2995	2995	0
53	20240314	184000	200784085	2995	2995	2995	2995	0
54	20240314	183900	200784085	2995	2995	2995	2995	0
55	20240314	183800	200784085	2995	2995	2995	2995	0
56	20240314	183700	200784085	2995	2995	2995	2995	0
57	20240314	183600	200784085	2995	2995	2995	2995	0
58	20240314	183500	200784085	2995	2995	2995	2995	0
59	20240314	183400	200784085	2995	2995	2995	2995	0
60	20240314	183300	200784085	2995	2995	2995	2995	0
61	20240314	183200	200784085	2995	2995	2995	2995	0
62	20240314	183100	200784085	2995	2995	2995	2995	134
63	20240314	183000	200784085	2995	2995	2995	2995	0
64	20240314	182900	200784085	2995	2995	2995	2995	0
65	20240314	182800	200784085	2995	2995	2995	2995	0
66	20240314	182700	200784085	2995	2995	2995	2995	0
67	20240314	182600	200784085	2995	2995	2995	2995	0
68	20240314	182500	200784085	2995	2995	2995	2995	0
69	20240314	182400	200784085	2995	2995	2995	2995	0
70	20240314	182300	200784085	2995	2995	2995	2995	0
71	20240314	182200	200784085	2995	2995	2995	2995	0
72	20240314	182100	200784085	2995	2995	2995	2995	0
73	20240314	182000	200784085	2995	2995	2995	2995	0
74	20240314	181900	200784085	2995	2995	2995	2995	0
75	20240314	181800	200784085	2995	2995	2995	2995	0
76	20240314	181700	200784085	2995	2995	2995	2995	0
77	20240314	181600	200784085	2995	2995	2995	2995	0
78	20240314	181500	200784085	2995	2995	2995	2995	0
79	20240314	181400	200784085	2995	2995	2995	2995	0
80	20240314	181300	200784085	2995	2995	2995	2995	0
81	20240314	181200	200784085	2995	2995	2995	2995	0
82	20240314	181100	200784085	2995	2995	2995	2995	0
83	20240314	181000	200784085	2995	2995	2995	2995	0
84	20240314	180900	200784085	2995	2995	2995	2995	0
85	20240314	180800	200784085	2995	2995	2995	2995	0
86	20240314	180700	200784085	2995	2995	2995	2995	0
87	20240314	180600	200784085	2995	2995	2995	2995	0
88	20240314	180500	200784085	2995	2995	2995	2995	0
89	20240314	180400	200784085	2995	2995	2995	2995	0
90	20240314	180300	200784085	2995	2995	2995	2995	0
91	20240314	180200	200784085	2995	2995	2995	2995	0
92	20240314	180100	200784085	2995	2995	2995	2995	134
93	20240314	180000	200784085	2995	2995	2995	2995	0
94	20240314	175900	200784085	2995	2995	2995	2995	0
95	20240314	175800	200784085	2995	2995	2995	2995	0
96	20240314	175700	200784085	2995	2995	2995	2995	0
97	20240314	175600	200784085	2995	2995	2995	2995	0
98	20240314	175500	200784085	2995	2995	2995	2995	0
99	20240314	175400	200784085	2995	2995	2995	2995	0
100	20240314	175300	200784085	2995	2995	2995	2995	0
101	20240314	175200	200784085	2995	2995	2995	2995	0
102	20240314	175100	200784085	2995	2995	2995	2995	0
103	20240314	175000	200784085	2995	2995	2995	2995	0
104	20240314	174900	200784085	2995	2995	2995	2995	0
105	20240314	174800	200784085	2995	2995	2995	2995	0
106	20240314	174700	200784085	2995	2995	2995	2995	0
107	20240314	174600	200784085	2995	2995	2995	2995	0
108	20240314	174500	200784085	2995	2995	2995	2995	0
109	20240314	174400	200784085	2995	2995	2995	2995	0
110	20240314	174300	200784085	2995	2995	2995	2995	0
111	20240314	174200	200784085	2995	2995	2995	2995	0
112	20240314	174100	200784085	2995	2995	2995	2995	0
113	20240314	174000	200784085	2995	2995	2995	2995	0
114	20240314	173900	200784085	2995	2995	2995	2995	0
115	20240314	173800	200784085	2995	2995	2995	2995	0
116	20240314	173700	200784085	2995	2995	2995	2995	0
117	20240314	173600	200784085	2995	2995	2995	2995	0
118	20240314	173500	200784085	2995	2995	2995	2995	0
119	20240314	173400	200784085	2995	2995	2995	2995	0
120	20240314	173300	200784085	2995	2995	2995	2995	0
121	20240314	173200	200784085	2995	2995	2995	2995	0
122	20240314	173100	200784085	2995	2995	2995	2995	134
123	20240314	173000	200784085	2995	2995	2995	2995	0
124	20240314	172900	200784085	2995	2995	2995	2995	0
125	20240314	172800	200784085	2995	2995	2995	2995	0
126	20240314	172700	200784085	2995	2995	2995	2995	0
127	20240314	172600	200784085	2995	2995	2995	2995	0
128	20240314	172500	200784085	2995	2995	2995	2995	0
129	20240314	172400	200784085	2995	2995	2995	2995	0
130	20240314	172300	200784085	2995	2995	2995	2995	0
131	20240314	172200	200784085	2995	2995	2995	2995	0
132	20240314	172100	200784085	2995	2995	2995	2995	0
133	20240314	172000	200784085	2995	2995	2995	2995	0
134	20240314	171900	200784085	2995	2995	2995	2995	0
135	20240314	171800	200784085	2995	2995	2995	2995	0
136	20240314	171700	200784085	2995	2995	2995	2995	0
137	20240314	171600	200784085	2995	2995	2995	2995	0
138	20240314	171500	200784085	2995	2995	2995	2995	0
139	20240314	171400	200784085	2995	2995	2995	2995	0
140	20240314	171300	200784085	2995	2995	2995	2995	0
141	20240314	171200	200784085	2995	2995	2995	2995	0
142	20240314	171100	200784085	2995	2995	2995	2995	0
143	20240314	171000	200784085	2995	2995	2995	2995	0
144	20240314	170900	200784085	2995	2995	2995	2995	0
145	20240314	170800	200784085	2995	2995	2995	2995	0
146	20240314	170700	200784085	2995	2995	2995	2995	0
147	20240314	170600	200784085	2995	2995	2995	2995	0
148	20240314	170500	200784085	2995	2995	2995	2995	0
149	20240314	170400	200784085	2995	2995	2995	2995	0
150	20240314	170300	200784085	2995	2995	2995	2995	0
151	20240314	170200	200784085	2995	2995	2995	2995	0
152	20240314	170100	200784085	2995	2995	2995	2995	134
153	20240314	170000	200784085	2995	2995	2995	2995	0
154	20240314	165900	200784085	2995	2995	2995	2995	0
155	20240314	165800	200784085	2995	2995	2995	2995	0
156	20240314	165700	200784085	2995	2995	2995	2995	0
157	20240314	165600	200784085	2995	2995	2995	2995	0
158	20240314	165500	200784085	2995	2995	2995	2995	0
159	20240314	165400	200784085	2995	2995	2995	2995	0
160	20240314	165300	200784085	2995	2995	2995	2995	0
161	20240314	165200	200784085	2995	2995	2995	2995	0
162	20240314	165100	200784085	2995	2995	2995	2995	0
163	20240314	165000	200784085	2995	2995	2995	2995	0
164	20240314	164900	200784085	2995	2995	2995	2995	0
165	20240314	164800	200784085	2995	2995	2995	2995	0
166	20240314	164700	200784085	2995	2995	2995	2995	0
167	20240314	164600	200784085	2995	2995	2995	2995	0
168	20240314	164500	200784085	2995	2995	2995	2995	0
169	20240314	164400	200784085	2995	2995	2995	2995	0
170	20240314	164300	200784085	2995	2995	2995	2995	0
171	20240314	164200	200784085	2995	2995	2995	2995	0
172	20240314	164100	200784085	2995	2995	2995	2995	0
173	20240314	164000	200784085	2995	2995	2995	2995	0
174	20240314	163900	200784085	2995	2995	2995	2995	0
175	20240314	163800	200784085	2995	2995	2995	2995	0
176	20240314	163700	200784085	2995	2995	2995	2995	0
177	20240314	163600	200784085	2995	2995	2995	2995	0
178	20240314	163500	200784085	2995	2995	2995	2995	0
179	20240314	163400	200784085	2995	2995	2995	2995	0
180	20240314	163300	200784085	2995	2995	2995	2995	0
181	20240314	163200	200784085	2995	2995	2995	2995	0
182	20240314	163100	200784085	2995	2995	2995	2995	134
183	20240314	163000	200784085	2995	2995	2995	2995	0
184	20240314	162900	200784085	2995	2995	2995	2995	0
185	20240314	162800	200784085	2995	2995	2995	2995	0
186	20240314	162700	200784085	2995	2995	2995	2995	0
187	20240314	162600	200784085	2995	2995	2995	2995	0
188	20240314	162500	200784085	2995	2995	2995	2995	0
189	20240314	162400	200784085	2995	2995	2995	2995	0
190	20240314	162300	200784085	2995	2995	2995	2995	0
191	20240314	162200	200784085	2995	2995	2995	2995	0
192	20240314	162100	200784085	2995	2995	2995	2995	0
193	20240314	162000	200784085	2995	2995	2995	2995	0
194	20240314	161900	200784085	2995	2995	2995	2995	0
195	20240314	161800	200784085	2995	2995	2995	2995	0
196	20240314	161700	200784085	2995	2995	2995	2995	0
197	20240314	161600	200784085	2995	2995	2995	2995	0
198	20240314	161500	200784085	2995	2995	2995	2995	0
199	20240314	161400	200784085	2995	2995	2995	2995	0
200	20240314	161300	200784085	2995	2995	2995	2995	0
201	20240314	161200	200784085	2995	2995	2995	2995	0
202	20240314	161100	200784085	2995	2995	2995	2995	0
203	20240314	161000	200784085	2995	2995	2995	2995	0
204	20240314	160900	200784085	2995	2995	2995	2995	0
205	20240314	160800	200784085	2995	2995	2995	2995	0
206	20240314	160700	200784085	2995	2995	2995	2995	0
207	20240314	160600	200784085	2995	2995	2995	2995	0
208	20240314	160500	200784085	2995	2995	2995	2995	0
209	20240314	160400	200784085	2995	2995	2995	2995	0
210	20240314	160300	200784085	2995	2995	2995	2995	0
211	20240314	160200	200784085	2995	2995	2995	2995	0
212	20240314	160100	200784085	2995	2995	2995	2995	134
213	20240314	160000	200784085	2995	2995	2995	2995	0
214	20240314	155900	200784085	2995	2995	2995	2995	0
215	20240314	155800	200784085	2995	2995	2995	2995	0
216	20240314	155700	200784085	2995	2995	2995	2995	0
217	20240314	155600	200784085	2995	2995	2995	2995	0
218	20240314	155500	200784085	2995	2995	2995	2995	0
219	20240314	155400	200784085	2995	2995	2995	2995	0
220	20240314	155300	200784085	2995	2995	2995	2995	0
221	20240314	155200	200784085	2995	2995	2995	2995	0
222	20240314	155100	200784085	2995	2995	2995	2995	0
223	20240314	155000	200784085	2995	2995	2995	2995	0
224	20240314	154900	200784085	2995	2995	2995	2995	0
225	20240314	154800	200784085	2995	2995	2995	2995	0
226	20240314	154700	200784085	2995	2995	2995	2995	0
227	20240314	154600	200784085	2995	2995	2995	2995	0
228	20240314	154500	200784085	2995	2995	2995	2995	0
229	20240314	154400	200784085	2995	2995	2995	2995	0
230	20240314	154300	200784085	2995	2995	2995	2995	0
231	20240314	154200	200784085	2995	2995	2995	2995	0
232	20240314	154100	200784085	2995	2995	2995	2995	0
233	20240314	154000	200784085	2995	2995	2995	2995	0
234	20240314	153900	200784085	2995	2995	2995	2995	0
235	20240314	153800	200784085	2995	2995	2995	2995	0
236	20240314	153700	200784085	2995	2995	2995	2995	0
237	20240314	153600	200784085	2995	2995	2995	2995	0
238	20240314	153500	200784085	2995	2995	2995	2995	0
239	20240314	153400	200784085	2995	2995	2995	2995	0
240	20240314	153300	200784085	2995	2995	2995	2995	0
241	20240314	153200	200784085	2995	2995	2995	2995	0
242	20240314	153100	200784085	2995	2995	2995	2995	134
243	20240314	153000	200784085	2995	2995	2995	2995	134
244	20240314	152900	200382755	3000	3000	3000	3000	0
245	20240314	152800	200382755	3000	3000	3000	3000	0
246	20240314	152700	200382755	3000	3000	3000	3000	0
247	20240314	152600	200382755	3000	3000	3000	3000	0
248	20240314	152500	200382755	3000	3000	3000	3000	0
249	20240314	152400	200382755	3000	3000	3000	3000	0
250	20240314	152300	200382755	3000	3000	3000	3000	0
251	20240314	152200	200382755	3000	3000	3000	3000	0
252	20240314	152100	200382755	3000	3000	3000	3000	0
253	20240314	152000	200382755	3000	3000	3000	3000	0
254	20240314	151900	200382755	3000	3000	3000	3000	0
255	20240314	151800	200382755	3000	3000	3000	3000	0
256	20240314	151700	200382755	3000	3000	3000	3000	0
257	20240314	151600	200382755	3000	3000	3000	3000	0
258	20240314	151500	200382755	3000	3000	3000	3000	0
259	20240314	151400	200382755	3000	3000	3000	3000	2
260	20240314	151300	200376755	3000	3000	3000	3000	0
261	20240314	151200	200376755	3000	3000	3000	2995	3
262	20240314	151100	200367760	2990	2990	2990	2990	0
263	20240314	151000	200367760	2990	2990	2990	2990	46
264	20240314	150900	200230220	2990	2990	2990	2990	0
265	20240314	150800	200230220	2990	3000	3000	2990	2
266	20240314	150700	200224230	2990	2990	2990	2990	0
267	20240314	150600	200224230	2990	2995	2995	2990	2200
268	20240314	150500	193644810	2995	2995	2995	2995	0
269	20240314	150400	193644810	2995	2995	2995	2995	717
270	20240314	150300	191497395	3000	3000	3000	3000	2
271	20240314	150200	191491395	3005	3005	3005	3005	0
272	20240314	150100	191491395	3005	3005	3005	3005	0
273	20240314	150000	191491395	3005	3005	3005	3005	0
274	20240314	145900	191491395	3005	3005	3005	3005	1
275	20240314	145800	191488390	2995	2995	2995	2995	1
276	20240314	145700	191485395	3000	3000	3000	3000	0
277	20240314	145600	191485395	3000	3000	3000	3000	0
278	20240314	145500	191485395	3000	3000	3000	3000	0
279	20240314	145400	191485395	3000	3000	3000	3000	1
280	20240314	145300	191482395	3005	3005	3005	3005	99
281	20240314	145200	191184900	3005	3005	3005	3005	0
282	20240314	145100	191184900	3005	3005	3005	3005	0
283	20240314	145000	191184900	3005	3005	3005	3005	0
284	20240314	144900	191184900	3005	3005	3005	3005	0
285	20240314	144800	191184900	3005	3005	3005	3005	2
286	20240314	144700	191178890	3015	3015	3015	3015	0
287	20240314	144600	191178890	3015	3015	3015	3015	0
288	20240314	144500	191178890	3015	3015	3015	3015	0
289	20240314	144400	191178890	3015	3015	3015	3015	0
290	20240314	144300	191178890	3015	3015	3015	3015	0
291	20240314	144200	191178890	3015	3015	3015	3015	0
292	20240314	144100	191178890	3015	3015	3015	3015	0
293	20240314	144000	191178890	3015	3015	3015	3015	0
294	20240314	143900	191178890	3015	3015	3015	3015	0
295	20240314	143800	191178890	3015	3015	3015	3015	2
296	20240314	143700	191172860	3010	3010	3010	3010	0
297	20240314	143600	191172860	3010	3010	3010	3010	0
298	20240314	143500	191172860	3010	3010	3010	3010	0
299	20240314	143400	191172860	3010	3010	3010	3010	0
300	20240314	143300	191172860	3010	3010	3010	3010	0
301	20240314	143200	191172860	3010	3010	3010	3010	0
302	20240314	143100	191172860	3010	3010	3010	3010	0
303	20240314	143000	191172860	3010	2995	3010	2995	1087
304	20240314	142900	187916980	2995	2995	2995	2995	8
305	20240314	142800	187893020	2995	2995	2995	2995	33
306	20240314	142700	187794185	2995	2995	2995	2995	0
307	20240314	142600	187794185	2995	2995	2995	2995	0
308	20240314	142500	187794185	2995	2995	2995	2995	0
309	20240314	142400	187794185	2995	2995	2995	2995	0
310	20240314	142300	187794185	2995	2995	2995	2995	0
311	20240314	142200	187794185	2995	2995	2995	2995	0
312	20240314	142100	187794185	2995	2995	2995	2995	534
313	20240314	142000	186194855	3010	3010	3010	3010	0
314	20240314	141900	186194855	3010	3010	3010	3010	0
315	20240314	141800	186194855	3010	3010	3010	3010	0
316	20240314	141700	186194855	3010	3010	3010	3010	0
317	20240314	141600	186194855	3010	3010	3010	3010	0
318	20240314	141500	186194855	3010	3010	3010	3010	0
319	20240314	141400	186194855	3010	3010	3010	3010	0
320	20240314	141300	186194855	3010	3010	3010	3010	0
321	20240314	141200	186194855	3010	3010	3010	3010	0
322	20240314	141100	186194855	3010	3010	3010	3010	0
323	20240314	141000	186194855	3010	3010	3010	3010	0
324	20240314	140900	186194855	3010	3010	3010	3010	0
325	20240314	140800	186194855	3010	3010	3010	3010	0
326	20240314	140700	186194855	3010	3010	3010	3010	0
327	20240314	140600	186194855	3010	3010	3010	3010	0
328	20240314	140500	186194855	3010	2995	3010	2995	500
329	20240314	140400	184693220	2995	2995	2995	2995	198
330	20240314	140300	184100210	2995	2995	2995	2995	1
331	20240314	140200	184097215	3005	3005	3005	3005	1
332	20240314	140100	184094210	2990	2995	2995	2990	215
333	20240314	140000	183451220	2985	2995	2995	2985	785
334	20240314	135900	181104350	3020	3020	3020	3020	0
335	20240314	135800	181104350	3020	3020	3020	3020	0
336	20240314	135700	181104350	3020	3020	3020	3020	0
337	20240314	135600	181104350	3020	3020	3020	3020	0
338	20240314	135500	181104350	3020	3020	3020	3020	0
339	20240314	135400	181104350	3020	3020	3020	3020	0
340	20240314	135300	181104350	3020	3020	3020	3020	0
341	20240314	135200	181104350	3020	3020	3020	3020	0
342	20240314	135100	181104350	3020	3010	3020	3010	80
343	20240314	135000	180862760	2990	3005	3005	2990	33
344	20240314	134900	180764040	3025	3025	3025	3025	0
345	20240314	134800	180764040	3025	3025	3025	3025	0
346	20240314	134700	180764040	3025	3025	3025	3025	0
347	20240314	134600	180764040	3025	3025	3025	3025	0
348	20240314	134500	180764040	3025	3025	3025	3025	400
349	20240314	134400	179554040	3015	3015	3015	3015	20
350	20240314	134300	179493740	3015	3015	3015	3015	0
351	20240314	134200	179493740	3015	3015	3015	3015	2
352	20240314	134100	179487710	3045	3045	3045	3045	1
353	20240314	134000	179484665	3015	3020	3060	3015	503
354	20240314	133900	177957280	3020	3020	3020	3020	3
355	20240314	133800	177948220	3020	3010	3020	3010	4
356	20240314	133700	177936160	3020	3020	3020	3020	0
357	20240314	133600	177936160	3020	3000	3020	3000	309
358	20240314	133500	177009140	3020	3010	3020	3010	501
359	20240314	133400	175501120	3010	3010	3010	3010	0
360	20240314	133300	175501120	3010	3015	3015	3010	42
361	20240314	133200	175374690	3020	3020	3020	3020	0
362	20240314	133100	175374690	3020	3020	3020	3020	0
363	20240314	133000	175374690	3020	3020	3020	3020	0
364	20240314	132900	175374690	3020	3020	3020	3020	1
365	20240314	132800	175371670	3000	3000	3000	3000	0
366	20240314	132700	175371670	3000	3000	3000	3000	1
367	20240314	132600	175368670	3020	3005	3020	3005	6
368	20240314	132500	175350590	3020	3020	3020	3020	0
369	20240314	132400	175350590	3020	3020	3020	3020	0
370	20240314	132300	175350590	3020	3020	3020	3020	0
371	20240314	132200	175350590	3020	3020	3020	3020	0
372	20240314	132100	175350590	3020	3020	3020	3020	1
373	20240314	132000	175347570	3010	3015	3020	3010	5
374	20240314	131900	175332495	3015	3015	3015	3015	1
375	20240314	131800	175329480	3020	3020	3020	3020	0
376	20240314	131700	175329480	3020	2995	3020	2995	74
377	20240314	131600	175107595	2995	2995	2995	2995	1
378	20240314	131500	175104600	3005	3005	3005	3005	2
379	20240314	131400	175098590	3005	2995	3005	2980	2201
380	20240314	131300	168538505	2985	2985	2985	2985	0
381	20240314	131200	168538505	2985	3015	3020	2985	176
382	20240314	131100	168009195	3015	3015	3015	3015	21
383	20240314	131000	167945880	3015	3005	3015	2975	539
384	20240314	130900	166330640	3010	3030	3030	3010	370
385	20240314	130800	165216920	3010	3015	3015	3010	411
386	20240314	130700	163979660	3015	3050	3055	3015	3102
387	20240314	130600	154594345	3035	3050	3075	3030	2871
388	20240314	130500	145818865	3050	3050	3050	3050	500
389	20240314	130400	144293865	3055	3055	3085	3040	2204
390	20240314	130300	137551805	3100	3075	3100	3045	5448
391	20240314	130200	120754575	3100	3065	3100	3020	6392
392	20240314	130100	101072835	3070	3005	3070	3005	1766
393	20240314	130000	95710030	3000	3000	3000	3000	1
394	20240314	125900	95707030	2985	2985	2985	2985	3380
395	20240314	125800	85617730	2985	3000	3020	2985	3749
396	20240314	125700	74330210	3020	3030	3030	3020	1966
397	20240314	125600	68385380	3030	3005	3030	3005	4754
398	20240314	125500	54040320	3005	2985	3015	2965	2884
399	20240314	125400	45420780	2980	2980	2980	2980	0
400	20240314	125300	45420780	2980	2980	2980	2980	200
401	20240314	125200	44824780	2990	2980	2990	2980	501
402	20240314	125100	43331790	2980	2980	2980	2980	255
403	20240314	125000	42571890	2980	3000	3000	2980	578
404	20240314	124900	40842790	3000	2960	3000	2960	2316
405	20240314	124800	33951730	2955	2955	2955	2955	0
406	20240314	124700	33951730	2955	2955	2955	2955	0
407	20240314	124600	33951730	2955	2960	2965	2955	359
408	20240314	124500	32889685	2960	2960	2960	2960	1
409	20240314	124400	32886725	2960	2960	2960	2960	32
410	20240314	124300	32792005	2960	2960	2960	2960	0
411	20240314	124200	32792005	2960	2960	2960	2960	30
412	20240314	124100	32703205	2965	2965	2965	2965	0
413	20240314	124000	32703205	2965	2965	2965	2965	5
414	20240314	123900	32688380	2965	2965	2965	2965	0
415	20240314	123800	32688380	2965	2965	2965	2965	0
416	20240314	123700	32688380	2965	2965	2965	2965	0
417	20240314	123600	32688380	2965	2965	2965	2965	0
418	20240314	123500	32688380	2965	2965	2965	2965	0
419	20240314	123400	32688380	2965	2965	2965	2965	0
420	20240314	123300	32688380	2965	2965	2965	2965	0
421	20240314	123200	32688380	2965	2965	2965	2965	82
422	20240314	123100	32445250	2970	2970	2970	2970	0
423	20240314	123000	32445250	2970	2970	2970	2970	0
424	20240314	122900	32445250	2970	2970	2970	2970	0
425	20240314	122800	32445250	2970	2970	2970	2970	0
426	20240314	122700	32445250	2970	2970	2970	2970	0
427	20240314	122600	32445250	2970	2970	2970	2970	0
428	20240314	122500	32445250	2970	2970	2970	2970	0
429	20240314	122400	32445250	2970	2970	2970	2970	0
430	20240314	122300	32445250	2970	2970	2970	2970	0
431	20240314	122200	32445250	2970	2970	2970	2970	0
432	20240314	122100	32445250	2970	2970	2970	2970	0
433	20240314	122000	32445250	2970	2970	2970	2970	0
434	20240314	121900	32445250	2970	2970	2970	2970	0
435	20240314	121800	32445250	2970	2970	2970	2970	0
436	20240314	121700	32445250	2970	2970	2970	2970	0
437	20240314	121600	32445250	2970	2970	2970	2970	0
438	20240314	121500	32445250	2970	2970	2970	2970	0
439	20240314	121400	32445250	2970	2970	2970	2970	0
440	20240314	121300	32445250	2970	2970	2970	2970	0
441	20240314	121200	32445250	2970	2970	2970	2970	200
442	20240314	121100	31851250	2965	2965	2965	2965	0
443	20240314	121000	31851250	2965	2965	2965	2965	0
444	20240314	120900	31851250	2965	2965	2965	2965	0
445	20240314	120800	31851250	2965	2965	2965	2965	0
446	20240314	120700	31851250	2965	2965	2965	2965	0
447	20240314	120600	31851250	2965	2965	2965	2965	0
448	20240314	120500	31851250	2965	2965	2965	2965	0
449	20240314	120400	31851250	2965	2965	2965	2965	0
450	20240314	120300	31851250	2965	2965	2965	2965	2
451	20240314	120200	31845320	2970	2970	2970	2970	0
452	20240314	120100	31845320	2970	2970	2970	2970	0
453	20240314	120000	31845320	2970	2970	2970	2970	0
454	20240314	115900	31845320	2970	2970	2970	2970	0
455	20240314	115800	31845320	2970	2970	2970	2970	0
456	20240314	115700	31845320	2970	2970	2970	2970	0
457	20240314	115600	31845320	2970	2970	2970	2970	21
458	20240314	115500	31782950	2965	2965	2965	2965	0
459	20240314	115400	31782950	2965	2965	2965	2965	0
460	20240314	115300	31782950	2965	2965	2965	2965	0
461	20240314	115200	31782950	2965	2965	2965	2965	0
462	20240314	115100	31782950	2965	2965	2965	2965	0
463	20240314	115000	31782950	2965	2965	2965	2965	1
464	20240314	114900	31779985	2970	2970	2970	2970	0
465	20240314	114800	31779985	2970	2970	2970	2970	0
466	20240314	114700	31779985	2970	2970	2970	2970	0
467	20240314	114600	31779985	2970	2960	2970	2960	2
468	20240314	114500	31774055	2970	2970	2970	2970	0
469	20240314	114400	31774055	2970	2970	2970	2970	0
470	20240314	114300	31774055	2970	2960	2970	2960	382
471	20240314	114200	30643325	2960	2955	2960	2955	467
472	20240314	114100	29262840	2960	2960	2960	2960	0
473	20240314	114000	29262840	2960	2960	2960	2960	0
474	20240314	113900	29262840	2960	2960	2960	2960	0
475	20240314	113800	29262840	2960	2960	2960	2960	0
476	20240314	113700	29262840	2960	2960	2960	2960	0
477	20240314	113600	29262840	2960	2960	2960	2960	0
478	20240314	113500	29262840	2960	2960	2960	2960	0
479	20240314	113400	29262840	2960	2960	2960	2960	0
480	20240314	113300	29262840	2960	2960	2960	2960	0
481	20240314	113200	29262840	2960	2960	2960	2960	0
482	20240314	113100	29262840	2960	2960	2960	2960	0
483	20240314	113000	29262840	2960	2960	2960	2960	4
484	20240314	112900	29251000	2960	2960	2960	2960	1
485	20240314	112800	29248040	2955	2955	2955	2955	0
486	20240314	112700	29248040	2955	2955	2955	2955	0
487	20240314	112600	29248040	2955	2955	2955	2955	0
488	20240314	112500	29248040	2955	2955	2955	2955	0
489	20240314	112400	29248040	2955	2955	2955	2955	0
490	20240314	112300	29248040	2955	2955	2955	2955	0
491	20240314	112200	29248040	2955	2955	2955	2955	0
492	20240314	112100	29248040	2955	2955	2955	2955	2
493	20240314	112000	29242130	2960	2960	2960	2960	0
494	20240314	111900	29242130	2960	2960	2960	2960	0
495	20240314	111800	29242130	2960	2960	2960	2960	0
496	20240314	111700	29242130	2960	2960	2960	2960	0
497	20240314	111600	29242130	2960	2960	2960	2960	0
498	20240314	111500	29242130	2960	2960	2960	2960	0
499	20240314	111400	29242130	2960	2960	2960	2960	0
500	20240314	111300	29242130	2960	2960	2960	2960	0
501	20240314	111200	29242130	2960	2960	2960	2960	0
502	20240314	111100	29242130	2960	2960	2960	2960	0
503	20240314	111000	29242130	2960	2960	2960	2960	0
504	20240314	110900	29242130	2960	2960	2960	2960	0
505	20240314	110800	29242130	2960	2960	2960	2960	0
506	20240314	110700	29242130	2960	2960	2960	2960	0
507	20240314	110600	29242130	2960	2950	2960	2950	2
508	20240314	110500	29236220	2945	2945	2945	2945	0
509	20240314	110400	29236220	2945	2945	2945	2945	0
510	20240314	110300	29236220	2945	2945	2945	2945	0
511	20240314	110200	29236220	2945	2945	2945	2945	0
512	20240314	110100	29236220	2945	2945	2945	2945	33
513	20240314	110000	29139035	2960	2960	2960	2960	0
514	20240314	105900	29139035	2960	2960	2960	2960	0
515	20240314	105800	29139035	2960	2945	2960	2945	36
516	20240314	105700	29032605	2935	2935	2935	2935	41
517	20240314	105600	28912270	2935	2940	2940	2935	232
518	20240314	105500	28231180	2940	2940	2940	2940	14
519	20240314	105400	28190020	2940	2940	2940	2940	400
520	20240314	105300	27014020	2955	2955	2955	2955	0
521	20240314	105200	27014020	2955	2955	2955	2955	0
522	20240314	105100	27014020	2955	2955	2955	2955	0
523	20240314	105000	27014020	2955	2955	2955	2955	0
524	20240314	104900	27014020	2955	2955	2955	2955	0
525	20240314	104800	27014020	2955	2955	2955	2955	0
526	20240314	104700	27014020	2955	2955	2955	2955	0
527	20240314	104600	27014020	2955	2955	2955	2955	0
528	20240314	104500	27014020	2955	2955	2955	2955	0
529	20240314	104400	27014020	2955	2955	2955	2955	0
530	20240314	104300	27014020	2955	2955	2955	2955	0
531	20240314	104200	27014020	2955	2955	2955	2955	0
532	20240314	104100	27014020	2955	2955	2955	2955	0
533	20240314	104000	27014020	2955	2955	2955	2955	0
534	20240314	103900	27014020	2955	2955	2955	2955	0
535	20240314	103800	27014020	2955	2955	2955	2955	0
536	20240314	103700	27014020	2955	2955	2955	2955	0
537	20240314	103600	27014020	2955	2955	2955	2955	0
538	20240314	103500	27014020	2955	2955	2955	2955	0
539	20240314	103400	27014020	2955	2955	2955	2955	0
540	20240314	103300	27014020	2955	2955	2955	2955	0
541	20240314	103200	27014020	2955	2955	2955	2955	0
542	20240314	103100	27014020	2955	2955	2955	2955	0
543	20240314	103000	27014020	2955	2955	2955	2955	0
544	20240314	102900	27014020	2955	2955	2955	2955	0
545	20240314	102800	27014020	2955	2955	2955	2955	0
546	20240314	102700	27014020	2955	2955	2955	2955	0
547	20240314	102600	27014020	2955	2955	2955	2955	0
548	20240314	102500	27014020	2955	2955	2955	2955	0
549	20240314	102400	27014020	2955	2955	2955	2955	200
550	20240314	102300	26423020	2950	2950	2950	2950	0
551	20240314	102200	26423020	2950	2950	2950	2950	0
552	20240314	102100	26423020	2950	2950	2950	2950	0
553	20240314	102000	26423020	2950	2950	2950	2950	915
554	20240314	101900	23723770	2950	2945	2950	2945	101
555	20240314	101800	23426250	2950	2950	2950	2950	0
556	20240314	101700	23426250	2950	2950	2950	2950	0
557	20240314	101600	23426250	2950	2950	2950	2950	0
558	20240314	101500	23426250	2950	2950	2950	2950	0
559	20240314	101400	23426250	2950	2950	2950	2950	0
560	20240314	101300	23426250	2950	2950	2950	2950	0
561	20240314	101200	23426250	2950	2950	2950	2950	0
562	20240314	101100	23426250	2950	2940	2950	2940	21
563	20240314	101000	23364310	2960	2960	2960	2960	0
564	20240314	100900	23364310	2960	2960	2960	2960	0
565	20240314	100800	23364310	2960	2935	2960	2930	1400
566	20240314	100700	19261560	2945	2945	2945	2945	74
567	20240314	100600	19043630	2940	2940	2940	2940	0
568	20240314	100500	19043630	2940	2940	2940	2940	83
569	20240314	100400	18799610	2945	2945	2945	2945	0
570	20240314	100300	18799610	2945	2945	2945	2945	5
571	20240314	100200	18784885	2940	2955	2955	2940	2750
572	20240314	100100	10688595	2950	2950	2950	2950	0
573	20240314	100000	10688595	2950	2950	2950	2950	0
574	20240314	095900	10688595	2950	2950	2950	2950	22
575	20240314	095800	10623695	2950	2950	2950	2950	0
576	20240314	095700	10623695	2950	2950	2950	2950	0
577	20240314	095600	10623695	2950	2950	2950	2950	81
578	20240314	095500	10384745	2975	2975	2975	2975	0
579	20240314	095400	10384745	2975	2975	2975	2975	0
580	20240314	095300	10384745	2975	2975	2975	2975	0
581	20240314	095200	10384745	2975	2975	2975	2975	0
582	20240314	095100	10384745	2975	2975	2975	2975	0
583	20240314	095000	10384745	2975	2975	2975	2975	0
584	20240314	094900	10384745	2975	2975	2975	2975	0
585	20240314	094800	10384745	2975	2975	2975	2975	2
586	20240314	094700	10378795	2980	2980	2980	2980	0
587	20240314	094600	10378795	2980	2980	2980	2980	0
588	20240314	094500	10378795	2980	2980	2980	2980	0
589	20240314	094400	10378795	2980	2980	2980	2980	0
590	20240314	094300	10378795	2980	2980	2980	2980	0
591	20240314	094200	10378795	2980	2980	2980	2980	0
592	20240314	094100	10378795	2980	2980	2980	2980	0
593	20240314	094000	10378795	2980	2980	2980	2980	0
594	20240314	093900	10378795	2980	2980	2980	2980	7
595	20240314	093800	10357935	2980	2965	2980	2965	2
596	20240314	093700	10351990	2955	2955	2955	2955	0
597	20240314	093600	10351990	2955	2955	2955	2955	250
598	20240314	093500	9613240	2960	2965	2965	2960	1030
599	20240314	093400	6562250	2990	2990	2990	2990	0
600	20240314	093300	6562250	2990	2990	2990	2990	0
601	20240314	093200	6562250	2990	2990	2990	2990	0
602	20240314	093100	6562250	2990	2975	2990	2975	4
603	20240314	093000	6550320	2970	2970	2970	2970	35
604	20240314	092900	6446370	3005	3005	3005	3005	0
605	20240314	092800	6446370	3005	2980	3005	2980	8
606	20240314	092700	6422480	2965	2965	2965	2965	0
607	20240314	092600	6422480	2965	2975	2975	2965	515
608	20240314	092500	4893005	2980	2980	2980	2980	0
609	20240314	092400	4893005	2980	2965	2980	2965	54
610	20240314	092300	4732100	2980	2980	2980	2980	1
611	20240314	092200	4729120	2970	2970	2970	2970	500
612	20240314	092100	3244120	2965	2965	2965	2965	1
613	20240314	092000	3241155	2965	2990	2990	2965	867
614	20240314	091900	660975	3005	3005	3005	3005	0
615	20240314	091800	660975	3005	3005	3005	3005	0
616	20240314	091700	660975	3005	3005	3005	3005	0
617	20240314	091600	660975	3005	3005	3005	3005	0
618	20240314	091500	660975	3005	3005	3005	3005	0
619	20240314	091400	660975	3005	3005	3005	3005	0
620	20240314	091300	660975	3005	3005	3005	3005	0
621	20240314	091200	660975	3005	3005	3005	3005	0
622	20240314	091100	660975	3005	3005	3005	3005	0
623	20240314	091000	660975	3005	3000	3005	3000	100
624	20240314	090900	360480	3015	3005	3015	3005	5
625	20240314	090800	345425	2985	2985	2985	2985	0
626	20240314	090700	345425	2985	2985	2985	2985	0
627	20240314	090600	345425	2985	2985	2985	2985	0
628	20240314	090500	345425	2985	2985	2985	2985	0
629	20240314	090400	345425	2985	2985	2985	2985	0
630	20240314	090300	345425	2985	2990	3000	2985	60
631	20240314	090200	165450	3000	3000	3000	3000	0
632	20240314	090100	165450	3000	3000	3000	3000	0
633	20240314	090000	165450	3000	3010	3010	3000	55