KissMeData/023000/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	190500	33656315	2870	2870	2870	2870	1225
3	20240313	190400	33656315	2870	2870	2870	2870	0
4	20240313	190300	33656315	2870	2870	2870	2870	0
5	20240313	190200	33656315	2870	2870	2870	2870	0
6	20240313	190100	33656315	2870	2870	2870	2870	0
7	20240313	190000	33656315	2870	2870	2870	2870	0
8	20240313	185900	33656315	2870	2870	2870	2870	0
9	20240313	185800	33656315	2870	2870	2870	2870	0
10	20240313	185700	33656315	2870	2870	2870	2870	0
11	20240313	185600	33656315	2870	2870	2870	2870	0
12	20240313	185500	33656315	2870	2870	2870	2870	0
13	20240313	185400	33656315	2870	2870	2870	2870	0
14	20240313	185300	33656315	2870	2870	2870	2870	0
15	20240313	185200	33656315	2870	2870	2870	2870	0
16	20240313	185100	33656315	2870	2870	2870	2870	0
17	20240313	185000	33656315	2870	2870	2870	2870	0
18	20240313	184900	33656315	2870	2870	2870	2870	0
19	20240313	184800	33656315	2870	2870	2870	2870	0
20	20240313	184700	33656315	2870	2870	2870	2870	0
21	20240313	184600	33656315	2870	2870	2870	2870	0
22	20240313	184500	33656315	2870	2870	2870	2870	0
23	20240313	184400	33656315	2870	2870	2870	2870	0
24	20240313	184300	33656315	2870	2870	2870	2870	0
25	20240313	184200	33656315	2870	2870	2870	2870	0
26	20240313	184100	33656315	2870	2870	2870	2870	0
27	20240313	184000	33656315	2870	2870	2870	2870	0
28	20240313	183900	33656315	2870	2870	2870	2870	0
29	20240313	183800	33656315	2870	2870	2870	2870	0
30	20240313	183700	33656315	2870	2870	2870	2870	0
31	20240313	183600	33656315	2870	2870	2870	2870	0
32	20240313	183500	33656315	2870	2870	2870	2870	1225
33	20240313	183400	33656315	2870	2870	2870	2870	0
34	20240313	183300	33656315	2870	2870	2870	2870	0
35	20240313	183200	33656315	2870	2870	2870	2870	0
36	20240313	183100	33656315	2870	2870	2870	2870	0
37	20240313	183000	33656315	2870	2870	2870	2870	0
38	20240313	182900	33656315	2870	2870	2870	2870	0
39	20240313	182800	33656315	2870	2870	2870	2870	0
40	20240313	182700	33656315	2870	2870	2870	2870	0
41	20240313	182600	33656315	2870	2870	2870	2870	0
42	20240313	182500	33656315	2870	2870	2870	2870	0
43	20240313	182400	33656315	2870	2870	2870	2870	0
44	20240313	182300	33656315	2870	2870	2870	2870	0
45	20240313	182200	33656315	2870	2870	2870	2870	0
46	20240313	182100	33656315	2870	2870	2870	2870	0
47	20240313	182000	33656315	2870	2870	2870	2870	0
48	20240313	181900	33656315	2870	2870	2870	2870	0
49	20240313	181800	33656315	2870	2870	2870	2870	0
50	20240313	181700	33656315	2870	2870	2870	2870	0
51	20240313	181600	33656315	2870	2870	2870	2870	0
52	20240313	181500	33656315	2870	2870	2870	2870	0
53	20240313	181400	33656315	2870	2870	2870	2870	0
54	20240313	181300	33656315	2870	2870	2870	2870	0
55	20240313	181200	33656315	2870	2870	2870	2870	0
56	20240313	181100	33656315	2870	2870	2870	2870	0
57	20240313	181000	33656315	2870	2870	2870	2870	0
58	20240313	180900	33656315	2870	2870	2870	2870	0
59	20240313	180800	33656315	2870	2870	2870	2870	0
60	20240313	180700	33656315	2870	2870	2870	2870	0
61	20240313	180600	33656315	2870	2870	2870	2870	0
62	20240313	180500	33656315	2870	2870	2870	2870	1225
63	20240313	180400	33656315	2870	2870	2870	2870	0
64	20240313	180300	33656315	2870	2870	2870	2870	0
65	20240313	180200	33656315	2870	2870	2870	2870	0
66	20240313	180100	33656315	2870	2870	2870	2870	0
67	20240313	180000	33656315	2870	2870	2870	2870	0
68	20240313	175900	33656315	2870	2870	2870	2870	0
69	20240313	175800	33656315	2870	2870	2870	2870	0
70	20240313	175700	33656315	2870	2870	2870	2870	0
71	20240313	175600	33656315	2870	2870	2870	2870	0
72	20240313	175500	33656315	2870	2870	2870	2870	0
73	20240313	175400	33656315	2870	2870	2870	2870	0
74	20240313	175300	33656315	2870	2870	2870	2870	0
75	20240313	175200	33656315	2870	2870	2870	2870	0
76	20240313	175100	33656315	2870	2870	2870	2870	0
77	20240313	175000	33656315	2870	2870	2870	2870	0
78	20240313	174900	33656315	2870	2870	2870	2870	0
79	20240313	174800	33656315	2870	2870	2870	2870	0
80	20240313	174700	33656315	2870	2870	2870	2870	0
81	20240313	174600	33656315	2870	2870	2870	2870	0
82	20240313	174500	33656315	2870	2870	2870	2870	0
83	20240313	174400	33656315	2870	2870	2870	2870	0
84	20240313	174300	33656315	2870	2870	2870	2870	0
85	20240313	174200	33656315	2870	2870	2870	2870	0
86	20240313	174100	33656315	2870	2870	2870	2870	0
87	20240313	174000	33656315	2870	2870	2870	2870	0
88	20240313	173900	33656315	2870	2870	2870	2870	0
89	20240313	173800	33656315	2870	2870	2870	2870	0
90	20240313	173700	33656315	2870	2870	2870	2870	0
91	20240313	173600	33656315	2870	2870	2870	2870	0
92	20240313	173500	33656315	2870	2870	2870	2870	1225
93	20240313	173400	33656315	2870	2870	2870	2870	0
94	20240313	173300	33656315	2870	2870	2870	2870	0
95	20240313	173200	33656315	2870	2870	2870	2870	0
96	20240313	173100	33656315	2870	2870	2870	2870	0
97	20240313	173000	33656315	2870	2870	2870	2870	0
98	20240313	172900	33656315	2870	2870	2870	2870	0
99	20240313	172800	33656315	2870	2870	2870	2870	0
100	20240313	172700	33656315	2870	2870	2870	2870	0
101	20240313	172600	33656315	2870	2870	2870	2870	0
102	20240313	172500	33656315	2870	2870	2870	2870	0
103	20240313	172400	33656315	2870	2870	2870	2870	0
104	20240313	172300	33656315	2870	2870	2870	2870	0
105	20240313	172200	33656315	2870	2870	2870	2870	0
106	20240313	172100	33656315	2870	2870	2870	2870	0
107	20240313	172000	33656315	2870	2870	2870	2870	0
108	20240313	171900	33656315	2870	2870	2870	2870	0
109	20240313	171800	33656315	2870	2870	2870	2870	0
110	20240313	171700	33656315	2870	2870	2870	2870	0
111	20240313	171600	33656315	2870	2870	2870	2870	0
112	20240313	171500	33656315	2870	2870	2870	2870	0
113	20240313	171400	33656315	2870	2870	2870	2870	0
114	20240313	171300	33656315	2870	2870	2870	2870	0
115	20240313	171200	33656315	2870	2870	2870	2870	0
116	20240313	171100	33656315	2870	2870	2870	2870	0
117	20240313	171000	33656315	2870	2870	2870	2870	0
118	20240313	170900	33656315	2870	2870	2870	2870	0
119	20240313	170800	33656315	2870	2870	2870	2870	0
120	20240313	170700	33656315	2870	2870	2870	2870	0
121	20240313	170600	33656315	2870	2870	2870	2870	0
122	20240313	170500	33656315	2870	2870	2870	2870	1225
123	20240313	170400	33656315	2870	2870	2870	2870	0
124	20240313	170300	33656315	2870	2870	2870	2870	0
125	20240313	170200	33656315	2870	2870	2870	2870	0
126	20240313	170100	33656315	2870	2870	2870	2870	0
127	20240313	170000	33656315	2870	2870	2870	2870	0
128	20240313	165900	33656315	2870	2870	2870	2870	0
129	20240313	165800	33656315	2870	2870	2870	2870	0
130	20240313	165700	33656315	2870	2870	2870	2870	0
131	20240313	165600	33656315	2870	2870	2870	2870	0
132	20240313	165500	33656315	2870	2870	2870	2870	0
133	20240313	165400	33656315	2870	2870	2870	2870	0
134	20240313	165300	33656315	2870	2870	2870	2870	0
135	20240313	165200	33656315	2870	2870	2870	2870	0
136	20240313	165100	33656315	2870	2870	2870	2870	0
137	20240313	165000	33656315	2870	2870	2870	2870	0
138	20240313	164900	33656315	2870	2870	2870	2870	0
139	20240313	164800	33656315	2870	2870	2870	2870	0
140	20240313	164700	33656315	2870	2870	2870	2870	0
141	20240313	164600	33656315	2870	2870	2870	2870	0
142	20240313	164500	33656315	2870	2870	2870	2870	0
143	20240313	164400	33656315	2870	2870	2870	2870	0
144	20240313	164300	33656315	2870	2870	2870	2870	0
145	20240313	164200	33656315	2870	2870	2870	2870	0
146	20240313	164100	33656315	2870	2870	2870	2870	0
147	20240313	164000	33656315	2870	2870	2870	2870	0
148	20240313	163900	33656315	2870	2870	2870	2870	0
149	20240313	163800	33656315	2870	2870	2870	2870	0
150	20240313	163700	33656315	2870	2870	2870	2870	0
151	20240313	163600	33656315	2870	2870	2870	2870	0
152	20240313	163500	33656315	2870	2870	2870	2870	1225
153	20240313	163400	33656315	2870	2870	2870	2870	0
154	20240313	163300	33656315	2870	2870	2870	2870	0
155	20240313	163200	33656315	2870	2870	2870	2870	0
156	20240313	163100	33656315	2870	2870	2870	2870	0
157	20240313	163000	33656315	2870	2870	2870	2870	0
158	20240313	162900	33656315	2870	2870	2870	2870	0
159	20240313	162800	33656315	2870	2870	2870	2870	0
160	20240313	162700	33656315	2870	2870	2870	2870	0
161	20240313	162600	33656315	2870	2870	2870	2870	0
162	20240313	162500	33656315	2870	2870	2870	2870	0
163	20240313	162400	33656315	2870	2870	2870	2870	0
164	20240313	162300	33656315	2870	2870	2870	2870	0
165	20240313	162200	33656315	2870	2870	2870	2870	0
166	20240313	162100	33656315	2870	2870	2870	2870	0
167	20240313	162000	33656315	2870	2870	2870	2870	0
168	20240313	161900	33656315	2870	2870	2870	2870	0
169	20240313	161800	33656315	2870	2870	2870	2870	0
170	20240313	161700	33656315	2870	2870	2870	2870	0
171	20240313	161600	33656315	2870	2870	2870	2870	0
172	20240313	161500	33656315	2870	2870	2870	2870	0
173	20240313	161400	33656315	2870	2870	2870	2870	0
174	20240313	161300	33656315	2870	2870	2870	2870	0
175	20240313	161200	33656315	2870	2870	2870	2870	0
176	20240313	161100	33656315	2870	2870	2870	2870	0
177	20240313	161000	33656315	2870	2870	2870	2870	0
178	20240313	160900	33656315	2870	2870	2870	2870	0
179	20240313	160800	33656315	2870	2870	2870	2870	0
180	20240313	160700	33656315	2870	2870	2870	2870	0
181	20240313	160600	33656315	2870	2870	2870	2870	0
182	20240313	160500	33656315	2870	2870	2870	2870	1225
183	20240313	160400	33656315	2870	2870	2870	2870	0
184	20240313	160300	33656315	2870	2870	2870	2870	0
185	20240313	160200	33656315	2870	2870	2870	2870	0
186	20240313	160100	33656315	2870	2870	2870	2870	0
187	20240313	160000	33656315	2870	2870	2870	2870	0
188	20240313	155900	33656315	2870	2870	2870	2870	0
189	20240313	155800	33656315	2870	2870	2870	2870	0
190	20240313	155700	33656315	2870	2870	2870	2870	0
191	20240313	155600	33656315	2870	2870	2870	2870	0
192	20240313	155500	33656315	2870	2870	2870	2870	0
193	20240313	155400	33656315	2870	2870	2870	2870	0
194	20240313	155300	33656315	2870	2870	2870	2870	0
195	20240313	155200	33656315	2870	2870	2870	2870	0
196	20240313	155100	33656315	2870	2870	2870	2870	0
197	20240313	155000	33656315	2870	2870	2870	2870	0
198	20240313	154900	33656315	2870	2870	2870	2870	0
199	20240313	154800	33656315	2870	2870	2870	2870	0
200	20240313	154700	33656315	2870	2870	2870	2870	0
201	20240313	154600	33656315	2870	2870	2870	2870	0
202	20240313	154500	33656315	2870	2870	2870	2870	0
203	20240313	154400	33656315	2870	2870	2870	2870	0
204	20240313	154300	33656315	2870	2870	2870	2870	0
205	20240313	154200	33656315	2870	2870	2870	2870	0
206	20240313	154100	33656315	2870	2870	2870	2870	0
207	20240313	154000	33656315	2870	2870	2870	2870	0
208	20240313	153900	33656315	2870	2870	2870	2870	0
209	20240313	153800	33656315	2870	2870	2870	2870	0
210	20240313	153700	33656315	2870	2870	2870	2870	0
211	20240313	153600	33656315	2870	2870	2870	2870	0
212	20240313	153500	33656315	2870	2870	2870	2870	1225
213	20240313	153400	33656315	2870	2870	2870	2870	0
214	20240313	153300	33656315	2870	2870	2870	2870	0
215	20240313	153200	33656315	2870	2870	2870	2870	0
216	20240313	153100	33656315	2870	2870	2870	2870	0
217	20240313	153000	33656315	2870	2870	2870	2870	1225
218	20240313	152900	30140565	2870	2870	2870	2870	0
219	20240313	152800	30140565	2870	2870	2870	2870	0
220	20240313	152700	30140565	2870	2870	2870	2870	0
221	20240313	152600	30140565	2870	2870	2870	2870	0
222	20240313	152500	30140565	2870	2870	2870	2870	0
223	20240313	152400	30140565	2870	2870	2870	2870	0
224	20240313	152300	30140565	2870	2870	2870	2870	0
225	20240313	152200	30140565	2870	2870	2870	2870	0
226	20240313	152100	30140565	2870	2870	2870	2870	0
227	20240313	152000	30140565	2870	2870	2870	2870	0
228	20240313	151900	30140565	2870	2870	2870	2870	0
229	20240313	151800	30140565	2870	2870	2870	2870	0
230	20240313	151700	30140565	2870	2870	2870	2870	0
231	20240313	151600	30140565	2870	2870	2870	2870	1
232	20240313	151500	30137695	2865	2865	2865	2865	13
233	20240313	151400	30100450	2870	2870	2870	2870	0
234	20240313	151300	30100450	2870	2870	2870	2870	0
235	20240313	151200	30100450	2870	2870	2870	2870	0
236	20240313	151100	30100450	2870	2870	2870	2870	1
237	20240313	151000	30097580	2865	2865	2865	2865	3
238	20240313	150900	30088985	2870	2870	2870	2870	0
239	20240313	150800	30088985	2870	2870	2870	2870	0
240	20240313	150700	30088985	2870	2870	2870	2870	0
241	20240313	150600	30088985	2870	2870	2870	2870	0
242	20240313	150500	30088985	2870	2870	2870	2870	0
243	20240313	150400	30088985	2870	2870	2870	2870	0
244	20240313	150300	30088985	2870	2870	2870	2870	0
245	20240313	150200	30088985	2870	2870	2870	2870	0
246	20240313	150100	30088985	2870	2870	2870	2870	0
247	20240313	150000	30088985	2870	2870	2870	2870	0
248	20240313	145900	30088985	2870	2870	2870	2870	0
249	20240313	145800	30088985	2870	2870	2870	2870	0
250	20240313	145700	30088985	2870	2870	2870	2870	0
251	20240313	145600	30088985	2870	2870	2870	2870	0
252	20240313	145500	30088985	2870	2870	2870	2870	0
253	20240313	145400	30088985	2870	2870	2870	2870	1
254	20240313	145300	30086115	2865	2865	2865	2865	0
255	20240313	145200	30086115	2865	2865	2865	2865	0
256	20240313	145100	30086115	2865	2865	2865	2865	0
257	20240313	145000	30086115	2865	2865	2865	2865	0
258	20240313	144900	30086115	2865	2865	2865	2865	0
259	20240313	144800	30086115	2865	2865	2865	2865	0
260	20240313	144700	30086115	2865	2865	2865	2865	0
261	20240313	144600	30086115	2865	2865	2865	2865	0
262	20240313	144500	30086115	2865	2865	2865	2865	10
263	20240313	144400	30057465	2870	2870	2870	2870	0
264	20240313	144300	30057465	2870	2870	2870	2870	0
265	20240313	144200	30057465	2870	2870	2870	2870	0
266	20240313	144100	30057465	2870	2870	2870	2870	4
267	20240313	144000	30045985	2870	2870	2870	2870	0
268	20240313	143900	30045985	2870	2870	2870	2870	0
269	20240313	143800	30045985	2870	2865	2870	2865	53
270	20240313	143700	29894135	2870	2870	2870	2870	0
271	20240313	143600	29894135	2870	2870	2870	2870	0
272	20240313	143500	29894135	2870	2870	2870	2870	0
273	20240313	143400	29894135	2870	2870	2870	2870	0
274	20240313	143300	29894135	2870	2870	2870	2870	2
275	20240313	143200	29888395	2870	2870	2870	2870	0
276	20240313	143100	29888395	2870	2870	2870	2870	0
277	20240313	143000	29888395	2870	2870	2870	2870	0
278	20240313	142900	29888395	2870	2870	2870	2870	0
279	20240313	142800	29888395	2870	2870	2870	2870	0
280	20240313	142700	29888395	2870	2870	2870	2870	0
281	20240313	142600	29888395	2870	2870	2870	2870	0
282	20240313	142500	29888395	2870	2870	2870	2870	0
283	20240313	142400	29888395	2870	2870	2870	2870	0
284	20240313	142300	29888395	2870	2870	2870	2870	0
285	20240313	142200	29888395	2870	2870	2870	2870	0
286	20240313	142100	29888395	2870	2870	2870	2870	1
287	20240313	142000	29885525	2860	2860	2860	2860	0
288	20240313	141900	29885525	2860	2860	2860	2860	0
289	20240313	141800	29885525	2860	2860	2860	2860	0
290	20240313	141700	29885525	2860	2860	2860	2860	0
291	20240313	141600	29885525	2860	2860	2860	2860	0
292	20240313	141500	29885525	2860	2860	2860	2860	0
293	20240313	141400	29885525	2860	2860	2860	2860	0
294	20240313	141300	29885525	2860	2860	2860	2860	0
295	20240313	141200	29885525	2860	2860	2860	2860	0
296	20240313	141100	29885525	2860	2860	2860	2860	0
297	20240313	141000	29885525	2860	2860	2860	2860	0
298	20240313	140900	29885525	2860	2860	2860	2860	0
299	20240313	140800	29885525	2860	2860	2860	2860	0
300	20240313	140700	29885525	2860	2860	2860	2860	0
301	20240313	140600	29885525	2860	2860	2860	2860	0
302	20240313	140500	29885525	2860	2860	2860	2860	0
303	20240313	140400	29885525	2860	2860	2860	2860	0
304	20240313	140300	29885525	2860	2860	2860	2860	0
305	20240313	140200	29885525	2860	2860	2860	2860	0
306	20240313	140100	29885525	2860	2860	2860	2860	0
307	20240313	140000	29885525	2860	2860	2860	2860	0
308	20240313	135900	29885525	2860	2860	2860	2860	0
309	20240313	135800	29885525	2860	2860	2860	2860	98
310	20240313	135700	29605245	2860	2860	2860	2860	0
311	20240313	135600	29605245	2860	2860	2860	2860	0
312	20240313	135500	29605245	2860	2860	2860	2860	0
313	20240313	135400	29605245	2860	2860	2860	2860	0
314	20240313	135300	29605245	2860	2860	2860	2860	0
315	20240313	135200	29605245	2860	2860	2860	2860	2
316	20240313	135100	29599525	2860	2860	2860	2860	0
317	20240313	135000	29599525	2860	2860	2860	2860	0
318	20240313	134900	29599525	2860	2860	2860	2860	0
319	20240313	134800	29599525	2860	2860	2860	2860	0
320	20240313	134700	29599525	2860	2860	2860	2860	0
321	20240313	134600	29599525	2860	2860	2860	2860	0
322	20240313	134500	29599525	2860	2860	2860	2860	0
323	20240313	134400	29599525	2860	2860	2860	2860	0
324	20240313	134300	29599525	2860	2860	2860	2860	0
325	20240313	134200	29599525	2860	2860	2860	2860	0
326	20240313	134100	29599525	2860	2860	2860	2860	21
327	20240313	134000	29539465	2865	2865	2865	2865	0
328	20240313	133900	29539465	2865	2865	2865	2865	0
329	20240313	133800	29539465	2865	2865	2865	2865	0
330	20240313	133700	29539465	2865	2865	2865	2865	0
331	20240313	133600	29539465	2865	2865	2865	2865	0
332	20240313	133500	29539465	2865	2865	2865	2865	0
333	20240313	133400	29539465	2865	2865	2865	2865	0
334	20240313	133300	29539465	2865	2865	2865	2865	0
335	20240313	133200	29539465	2865	2865	2865	2865	0
336	20240313	133100	29539465	2865	2865	2865	2865	1
337	20240313	133000	29536600	2870	2870	2870	2870	69
338	20240313	132900	29338570	2870	2865	2870	2865	2
339	20240313	132800	29332835	2870	2870	2870	2870	0
340	20240313	132700	29332835	2870	2870	2870	2870	0
341	20240313	132600	29332835	2870	2870	2870	2870	0
342	20240313	132500	29332835	2870	2870	2870	2870	0
343	20240313	132400	29332835	2870	2870	2870	2870	0
344	20240313	132300	29332835	2870	2870	2870	2870	0
345	20240313	132200	29332835	2870	2870	2870	2870	0
346	20240313	132100	29332835	2870	2870	2870	2870	0
347	20240313	132000	29332835	2870	2870	2870	2870	0
348	20240313	131900	29332835	2870	2865	2870	2865	11
349	20240313	131800	29301310	2865	2865	2865	2865	0
350	20240313	131700	29301310	2865	2865	2865	2865	80
351	20240313	131600	29072110	2865	2865	2865	2865	0
352	20240313	131500	29072110	2865	2865	2865	2865	0
353	20240313	131400	29072110	2865	2865	2865	2865	0
354	20240313	131300	29072110	2865	2865	2865	2865	0
355	20240313	131200	29072110	2865	2865	2865	2865	0
356	20240313	131100	29072110	2865	2865	2865	2865	0
357	20240313	131000	29072110	2865	2865	2865	2865	0
358	20240313	130900	29072110	2865	2865	2865	2865	0
359	20240313	130800	29072110	2865	2865	2865	2865	0
360	20240313	130700	29072110	2865	2865	2865	2865	0
361	20240313	130600	29072110	2865	2865	2865	2865	0
362	20240313	130500	29072110	2865	2865	2865	2865	0
363	20240313	130400	29072110	2865	2865	2865	2865	0
364	20240313	130300	29072110	2865	2865	2865	2865	11
365	20240313	130200	29040595	2860	2860	2860	2860	0
366	20240313	130100	29040595	2860	2860	2860	2860	0
367	20240313	130000	29040595	2860	2860	2860	2860	0
368	20240313	125900	29040595	2860	2860	2860	2860	5
369	20240313	125800	29026295	2860	2860	2860	2860	50
370	20240313	125700	28883295	2860	2860	2860	2860	0
371	20240313	125600	28883295	2860	2860	2860	2860	0
372	20240313	125500	28883295	2860	2860	2860	2860	0
373	20240313	125400	28883295	2860	2860	2860	2860	2
374	20240313	125300	28877575	2855	2855	2855	2855	0
375	20240313	125200	28877575	2855	2855	2855	2855	0
376	20240313	125100	28877575	2855	2855	2855	2855	0
377	20240313	125000	28877575	2855	2855	2855	2855	85
378	20240313	124900	28634900	2860	2860	2860	2860	0
379	20240313	124800	28634900	2860	2860	2860	2860	0
380	20240313	124700	28634900	2860	2860	2860	2860	0
381	20240313	124600	28634900	2860	2860	2860	2860	0
382	20240313	124500	28634900	2860	2860	2860	2860	0
383	20240313	124400	28634900	2860	2860	2860	2860	0
384	20240313	124300	28634900	2860	2860	2860	2860	0
385	20240313	124200	28634900	2860	2860	2860	2860	0
386	20240313	124100	28634900	2860	2860	2860	2860	30
387	20240313	124000	28549100	2860	2860	2860	2860	0
388	20240313	123900	28549100	2860	2860	2860	2860	0
389	20240313	123800	28549100	2860	2860	2860	2860	0
390	20240313	123700	28549100	2860	2860	2860	2860	0
391	20240313	123600	28549100	2860	2860	2860	2860	1
392	20240313	123500	28546240	2860	2860	2860	2860	0
393	20240313	123400	28546240	2860	2860	2860	2860	0
394	20240313	123300	28546240	2860	2860	2860	2860	0
395	20240313	123200	28546240	2860	2860	2860	2860	0
396	20240313	123100	28546240	2860	2860	2860	2860	0
397	20240313	123000	28546240	2860	2860	2860	2860	22
398	20240313	122900	28483320	2865	2865	2865	2865	0
399	20240313	122800	28483320	2865	2865	2865	2865	0
400	20240313	122700	28483320	2865	2865	2865	2865	0
401	20240313	122600	28483320	2865	2865	2865	2865	0
402	20240313	122500	28483320	2865	2865	2865	2865	1
403	20240313	122400	28480455	2865	2865	2865	2865	0
404	20240313	122300	28480455	2865	2865	2865	2865	0
405	20240313	122200	28480455	2865	2865	2865	2865	0
406	20240313	122100	28480455	2865	2865	2865	2865	0
407	20240313	122000	28480455	2865	2865	2865	2865	0
408	20240313	121900	28480455	2865	2865	2865	2865	0
409	20240313	121800	28480455	2865	2865	2865	2865	0
410	20240313	121700	28480455	2865	2865	2865	2865	0
411	20240313	121600	28480455	2865	2865	2865	2865	0
412	20240313	121500	28480455	2865	2865	2865	2865	0
413	20240313	121400	28480455	2865	2865	2865	2865	0
414	20240313	121300	28480455	2865	2865	2865	2865	0
415	20240313	121200	28480455	2865	2865	2865	2865	0
416	20240313	121100	28480455	2865	2865	2865	2865	100
417	20240313	121000	28193955	2865	2865	2865	2865	0
418	20240313	120900	28193955	2865	2865	2865	2865	0
419	20240313	120800	28193955	2865	2865	2865	2865	0
420	20240313	120700	28193955	2865	2865	2865	2865	0
421	20240313	120600	28193955	2865	2865	2865	2865	0
422	20240313	120500	28193955	2865	2865	2865	2865	0
423	20240313	120400	28193955	2865	2865	2865	2865	0
424	20240313	120300	28193955	2865	2865	2865	2865	0
425	20240313	120200	28193955	2865	2865	2865	2865	0
426	20240313	120100	28193955	2865	2865	2865	2865	0
427	20240313	120000	28193955	2865	2855	2865	2855	159
428	20240313	115900	27739995	2855	2855	2855	2855	0
429	20240313	115800	27739995	2855	2855	2855	2855	0
430	20240313	115700	27739995	2855	2855	2855	2855	0
431	20240313	115600	27739995	2855	2855	2855	2855	0
432	20240313	115500	27739995	2855	2855	2855	2855	0
433	20240313	115400	27739995	2855	2855	2855	2855	1
434	20240313	115300	27737140	2845	2845	2845	2845	0
435	20240313	115200	27737140	2845	2845	2845	2845	0
436	20240313	115100	27737140	2845	2850	2850	2845	128
437	20240313	115000	27372970	2845	2845	2845	2845	0
438	20240313	114900	27372970	2845	2845	2845	2845	0
439	20240313	114800	27372970	2845	2845	2845	2845	0
440	20240313	114700	27372970	2845	2845	2845	2845	0
441	20240313	114600	27372970	2845	2850	2850	2845	376
442	20240313	114500	26302445	2850	2850	2850	2850	0
443	20240313	114400	26302445	2850	2850	2850	2850	0
444	20240313	114300	26302445	2850	2850	2850	2850	0
445	20240313	114200	26302445	2850	2850	2850	2850	0
446	20240313	114100	26302445	2850	2850	2850	2850	0
447	20240313	114000	26302445	2850	2850	2850	2850	0
448	20240313	113900	26302445	2850	2850	2850	2850	0
449	20240313	113800	26302445	2850	2850	2850	2850	0
450	20240313	113700	26302445	2850	2850	2850	2850	0
451	20240313	113600	26302445	2850	2850	2850	2850	0
452	20240313	113500	26302445	2850	2850	2850	2850	42
453	20240313	113400	26182745	2845	2845	2845	2845	0
454	20240313	113300	26182745	2845	2845	2845	2845	0
455	20240313	113200	26182745	2845	2845	2845	2845	153
456	20240313	113100	25747460	2850	2855	2855	2850	604
457	20240313	113000	24025885	2850	2850	2850	2850	0
458	20240313	112900	24025885	2850	2860	2860	2850	5000
459	20240313	112800	9765710	2865	2865	2865	2865	0
460	20240313	112700	9765710	2865	2865	2865	2865	0
461	20240313	112600	9765710	2865	2865	2865	2865	0
462	20240313	112500	9765710	2865	2865	2865	2865	0
463	20240313	112400	9765710	2865	2865	2865	2865	0
464	20240313	112300	9765710	2865	2865	2865	2865	0
465	20240313	112200	9765710	2865	2865	2865	2865	0
466	20240313	112100	9765710	2865	2865	2865	2865	0
467	20240313	112000	9765710	2865	2865	2865	2865	0
468	20240313	111900	9765710	2865	2865	2865	2865	0
469	20240313	111800	9765710	2865	2865	2865	2865	0
470	20240313	111700	9765710	2865	2865	2865	2865	0
471	20240313	111600	9765710	2865	2865	2865	2865	0
472	20240313	111500	9765710	2865	2865	2865	2865	0
473	20240313	111400	9765710	2865	2865	2865	2865	0
474	20240313	111300	9765710	2865	2865	2865	2865	0
475	20240313	111200	9765710	2865	2865	2865	2865	0
476	20240313	111100	9765710	2865	2865	2865	2865	0
477	20240313	111000	9765710	2865	2865	2865	2865	0
478	20240313	110900	9765710	2865	2865	2865	2865	0
479	20240313	110800	9765710	2865	2865	2865	2865	0
480	20240313	110700	9765710	2865	2865	2865	2865	0
481	20240313	110600	9765710	2865	2865	2865	2865	21
482	20240313	110500	9705545	2860	2860	2860	2860	0
483	20240313	110400	9705545	2860	2860	2860	2860	0
484	20240313	110300	9705545	2860	2860	2860	2860	0
485	20240313	110200	9705545	2860	2860	2860	2860	0
486	20240313	110100	9705545	2860	2860	2860	2860	0
487	20240313	110000	9705545	2860	2860	2860	2860	0
488	20240313	105900	9705545	2860	2860	2860	2860	0
489	20240313	105800	9705545	2860	2860	2860	2860	0
490	20240313	105700	9705545	2860	2860	2860	2860	0
491	20240313	105600	9705545	2860	2860	2860	2860	0
492	20240313	105500	9705545	2860	2860	2860	2860	0
493	20240313	105400	9705545	2860	2860	2860	2860	0
494	20240313	105300	9705545	2860	2860	2860	2860	0
495	20240313	105200	9705545	2860	2860	2860	2860	579
496	20240313	105100	8049605	2860	2860	2860	2860	0
497	20240313	105000	8049605	2860	2865	2865	2860	101
498	20240313	104900	7760740	2860	2860	2860	2860	0
499	20240313	104800	7760740	2860	2860	2860	2860	0
500	20240313	104700	7760740	2860	2860	2860	2860	0
501	20240313	104600	7760740	2860	2860	2860	2860	0
502	20240313	104500	7760740	2860	2860	2860	2860	0
503	20240313	104400	7760740	2860	2860	2860	2860	119
504	20240313	104300	7420400	2870	2870	2870	2870	0
505	20240313	104200	7420400	2870	2870	2870	2870	0
506	20240313	104100	7420400	2870	2870	2870	2870	300
507	20240313	104000	6559400	2870	2870	2870	2870	0
508	20240313	103900	6559400	2870	2870	2870	2870	0
509	20240313	103800	6559400	2870	2870	2870	2870	200
510	20240313	103700	5985400	2870	2870	2870	2870	0
511	20240313	103600	5985400	2870	2870	2870	2870	0
512	20240313	103500	5985400	2870	2870	2870	2870	0
513	20240313	103400	5985400	2870	2870	2870	2870	0
514	20240313	103300	5985400	2870	2870	2870	2870	51
515	20240313	103200	5839030	2860	2860	2860	2860	0
516	20240313	103100	5839030	2860	2860	2860	2860	0
517	20240313	103000	5839030	2860	2860	2860	2860	0
518	20240313	102900	5839030	2860	2860	2860	2860	0
519	20240313	102800	5839030	2860	2860	2860	2860	0
520	20240313	102700	5839030	2860	2860	2860	2860	0
521	20240313	102600	5839030	2860	2860	2860	2860	0
522	20240313	102500	5839030	2860	2860	2860	2860	0
523	20240313	102400	5839030	2860	2860	2860	2860	0
524	20240313	102300	5839030	2860	2860	2860	2860	0
525	20240313	102200	5839030	2860	2860	2860	2860	0
526	20240313	102100	5839030	2860	2860	2860	2860	100
527	20240313	102000	5553030	2860	2860	2860	2860	0
528	20240313	101900	5553030	2860	2860	2860	2860	0
529	20240313	101800	5553030	2860	2860	2860	2860	0
530	20240313	101700	5553030	2860	2860	2860	2860	0
531	20240313	101600	5553030	2860	2860	2860	2860	0
532	20240313	101500	5553030	2860	2860	2860	2860	0
533	20240313	101400	5553030	2860	2860	2860	2860	0
534	20240313	101300	5553030	2860	2860	2860	2860	0
535	20240313	101200	5553030	2860	2860	2860	2860	0
536	20240313	101100	5553030	2860	2860	2860	2860	0
537	20240313	101000	5553030	2860	2865	2865	2860	900
538	20240313	100900	2976430	2870	2870	2870	2870	0
539	20240313	100800	2976430	2870	2870	2870	2870	0
540	20240313	100700	2976430	2870	2870	2870	2870	0
541	20240313	100600	2976430	2870	2870	2870	2870	0
542	20240313	100500	2976430	2870	2870	2870	2870	124
543	20240313	100400	2620550	2875	2875	2875	2875	0
544	20240313	100300	2620550	2875	2875	2875	2875	0
545	20240313	100200	2620550	2875	2875	2875	2875	0
546	20240313	100100	2620550	2875	2875	2875	2875	0
547	20240313	100000	2620550	2875	2875	2875	2875	0
548	20240313	095900	2620550	2875	2875	2875	2875	0
549	20240313	095800	2620550	2875	2875	2875	2875	0
550	20240313	095700	2620550	2875	2875	2875	2875	0
551	20240313	095600	2620550	2875	2875	2875	2875	0
552	20240313	095500	2620550	2875	2875	2875	2875	0
553	20240313	095400	2620550	2875	2875	2875	2875	0
554	20240313	095300	2620550	2875	2875	2875	2875	0
555	20240313	095200	2620550	2875	2875	2875	2875	0
556	20240313	095100	2620550	2875	2875	2875	2875	0
557	20240313	095000	2620550	2875	2875	2875	2875	1
558	20240313	094900	2617675	2875	2875	2875	2875	0
559	20240313	094800	2617675	2875	2875	2875	2875	0
560	20240313	094700	2617675	2875	2875	2875	2875	0
561	20240313	094600	2617675	2875	2875	2875	2875	0
562	20240313	094500	2617675	2875	2875	2875	2875	0
563	20240313	094400	2617675	2875	2875	2875	2875	0
564	20240313	094300	2617675	2875	2875	2875	2875	5
565	20240313	094200	2603300	2875	2875	2875	2875	0
566	20240313	094100	2603300	2875	2875	2875	2875	0
567	20240313	094000	2603300	2875	2875	2875	2875	0
568	20240313	093900	2603300	2875	2875	2875	2875	0
569	20240313	093800	2603300	2875	2875	2875	2875	0
570	20240313	093700	2603300	2875	2875	2875	2875	0
571	20240313	093600	2603300	2875	2875	2875	2875	1
572	20240313	093500	2600425	2870	2870	2870	2870	0
573	20240313	093400	2600425	2870	2870	2870	2870	0
574	20240313	093300	2600425	2870	2870	2870	2870	0
575	20240313	093200	2600425	2870	2870	2870	2870	0
576	20240313	093100	2600425	2870	2875	2875	2870	92
577	20240313	093000	2335955	2875	2875	2875	2875	0
578	20240313	092900	2335955	2875	2875	2875	2875	0
579	20240313	092800	2335955	2875	2875	2875	2875	0
580	20240313	092700	2335955	2875	2875	2875	2875	0
581	20240313	092600	2335955	2875	2875	2875	2875	0
582	20240313	092500	2335955	2875	2875	2875	2875	0
583	20240313	092400	2335955	2875	2875	2875	2875	221
584	20240313	092300	1700580	2875	2875	2875	2875	0
585	20240313	092200	1700580	2875	2875	2875	2875	0
586	20240313	092100	1700580	2875	2875	2875	2875	0
587	20240313	092000	1700580	2875	2875	2875	2875	0
588	20240313	091900	1700580	2875	2875	2875	2875	0
589	20240313	091800	1700580	2875	2875	2875	2875	50
590	20240313	091700	1556830	2875	2875	2875	2875	0
591	20240313	091600	1556830	2875	2875	2875	2875	0
592	20240313	091500	1556830	2875	2875	2875	2875	0
593	20240313	091400	1556830	2875	2875	2875	2875	0
594	20240313	091300	1556830	2875	2875	2875	2875	0
595	20240313	091200	1556830	2875	2875	2875	2875	0
596	20240313	091100	1556830	2875	2875	2875	2875	0
597	20240313	091000	1556830	2875	2875	2875	2875	0
598	20240313	090900	1556830	2875	2875	2875	2875	0
599	20240313	090800	1556830	2875	2875	2875	2875	199
600	20240313	090700	984705	2875	2875	2875	2875	0
601	20240313	090600	984705	2875	2875	2875	2875	0
602	20240313	090500	984705	2875	2875	2875	2875	0
603	20240313	090400	984705	2875	2875	2875	2875	20
604	20240313	090300	927205	2875	2875	2875	2875	9
605	20240313	090200	901330	2875	2875	2875	2870	30
606	20240313	090100	815085	2875	2875	2875	2875	0
607	20240313	090000	815085	2875	2870	2875	2870	284