KissMeData/017000/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	190100	82595385	2935	2935	2935	2935	375
3	20240312	190000	82595385	2935	2935	2935	2935	0
4	20240312	185900	82595385	2935	2935	2935	2935	0
5	20240312	185800	82595385	2935	2935	2935	2935	0
6	20240312	185700	82595385	2935	2935	2935	2935	0
7	20240312	185600	82595385	2935	2935	2935	2935	0
8	20240312	185500	82595385	2935	2935	2935	2935	0
9	20240312	185400	82595385	2935	2935	2935	2935	0
10	20240312	185300	82595385	2935	2935	2935	2935	0
11	20240312	185200	82595385	2935	2935	2935	2935	0
12	20240312	185100	82595385	2935	2935	2935	2935	0
13	20240312	185000	82595385	2935	2935	2935	2935	0
14	20240312	184900	82595385	2935	2935	2935	2935	0
15	20240312	184800	82595385	2935	2935	2935	2935	0
16	20240312	184700	82595385	2935	2935	2935	2935	0
17	20240312	184600	82595385	2935	2935	2935	2935	0
18	20240312	184500	82595385	2935	2935	2935	2935	0
19	20240312	184400	82595385	2935	2935	2935	2935	0
20	20240312	184300	82595385	2935	2935	2935	2935	0
21	20240312	184200	82595385	2935	2935	2935	2935	0
22	20240312	184100	82595385	2935	2935	2935	2935	0
23	20240312	184000	82595385	2935	2935	2935	2935	0
24	20240312	183900	82595385	2935	2935	2935	2935	0
25	20240312	183800	82595385	2935	2935	2935	2935	0
26	20240312	183700	82595385	2935	2935	2935	2935	0
27	20240312	183600	82595385	2935	2935	2935	2935	0
28	20240312	183500	82595385	2935	2935	2935	2935	0
29	20240312	183400	82595385	2935	2935	2935	2935	0
30	20240312	183300	82595385	2935	2935	2935	2935	0
31	20240312	183200	82595385	2935	2935	2935	2935	0
32	20240312	183100	82595385	2935	2935	2935	2935	375
33	20240312	183000	82595385	2935	2935	2935	2935	0
34	20240312	182900	82595385	2935	2935	2935	2935	0
35	20240312	182800	82595385	2935	2935	2935	2935	0
36	20240312	182700	82595385	2935	2935	2935	2935	0
37	20240312	182600	82595385	2935	2935	2935	2935	0
38	20240312	182500	82595385	2935	2935	2935	2935	0
39	20240312	182400	82595385	2935	2935	2935	2935	0
40	20240312	182300	82595385	2935	2935	2935	2935	0
41	20240312	182200	82595385	2935	2935	2935	2935	0
42	20240312	182100	82595385	2935	2935	2935	2935	0
43	20240312	182000	82595385	2935	2935	2935	2935	0
44	20240312	181900	82595385	2935	2935	2935	2935	0
45	20240312	181800	82595385	2935	2935	2935	2935	0
46	20240312	181700	82595385	2935	2935	2935	2935	0
47	20240312	181600	82595385	2935	2935	2935	2935	0
48	20240312	181500	82595385	2935	2935	2935	2935	0
49	20240312	181400	82595385	2935	2935	2935	2935	0
50	20240312	181300	82595385	2935	2935	2935	2935	0
51	20240312	181200	82595385	2935	2935	2935	2935	0
52	20240312	181100	82595385	2935	2935	2935	2935	0
53	20240312	181000	82595385	2935	2935	2935	2935	0
54	20240312	180900	82595385	2935	2935	2935	2935	0
55	20240312	180800	82595385	2935	2935	2935	2935	0
56	20240312	180700	82595385	2935	2935	2935	2935	0
57	20240312	180600	82595385	2935	2935	2935	2935	0
58	20240312	180500	82595385	2935	2935	2935	2935	0
59	20240312	180400	82595385	2935	2935	2935	2935	0
60	20240312	180300	82595385	2935	2935	2935	2935	0
61	20240312	180200	82595385	2935	2935	2935	2935	0
62	20240312	180100	82595385	2935	2935	2935	2935	375
63	20240312	180000	82595385	2935	2935	2935	2935	0
64	20240312	175900	82595385	2935	2935	2935	2935	0
65	20240312	175800	82595385	2935	2935	2935	2935	0
66	20240312	175700	82595385	2935	2935	2935	2935	0
67	20240312	175600	82595385	2935	2935	2935	2935	0
68	20240312	175500	82595385	2935	2935	2935	2935	0
69	20240312	175400	82595385	2935	2935	2935	2935	0
70	20240312	175300	82595385	2935	2935	2935	2935	0
71	20240312	175200	82595385	2935	2935	2935	2935	0
72	20240312	175100	82595385	2935	2935	2935	2935	0
73	20240312	175000	82595385	2935	2935	2935	2935	0
74	20240312	174900	82595385	2935	2935	2935	2935	0
75	20240312	174800	82595385	2935	2935	2935	2935	0
76	20240312	174700	82595385	2935	2935	2935	2935	0
77	20240312	174600	82595385	2935	2935	2935	2935	0
78	20240312	174500	82595385	2935	2935	2935	2935	0
79	20240312	174400	82595385	2935	2935	2935	2935	0
80	20240312	174300	82595385	2935	2935	2935	2935	0
81	20240312	174200	82595385	2935	2935	2935	2935	0
82	20240312	174100	82595385	2935	2935	2935	2935	0
83	20240312	174000	82595385	2935	2935	2935	2935	0
84	20240312	173900	82595385	2935	2935	2935	2935	0
85	20240312	173800	82595385	2935	2935	2935	2935	0
86	20240312	173700	82595385	2935	2935	2935	2935	0
87	20240312	173600	82595385	2935	2935	2935	2935	0
88	20240312	173500	82595385	2935	2935	2935	2935	0
89	20240312	173400	82595385	2935	2935	2935	2935	0
90	20240312	173300	82595385	2935	2935	2935	2935	0
91	20240312	173200	82595385	2935	2935	2935	2935	0
92	20240312	173100	82595385	2935	2935	2935	2935	375
93	20240312	173000	82595385	2935	2935	2935	2935	0
94	20240312	172900	82595385	2935	2935	2935	2935	0
95	20240312	172800	82595385	2935	2935	2935	2935	0
96	20240312	172700	82595385	2935	2935	2935	2935	0
97	20240312	172600	82595385	2935	2935	2935	2935	0
98	20240312	172500	82595385	2935	2935	2935	2935	0
99	20240312	172400	82595385	2935	2935	2935	2935	0
100	20240312	172300	82595385	2935	2935	2935	2935	0
101	20240312	172200	82595385	2935	2935	2935	2935	0
102	20240312	172100	82595385	2935	2935	2935	2935	0
103	20240312	172000	82595385	2935	2935	2935	2935	0
104	20240312	171900	82595385	2935	2935	2935	2935	0
105	20240312	171800	82595385	2935	2935	2935	2935	0
106	20240312	171700	82595385	2935	2935	2935	2935	0
107	20240312	171600	82595385	2935	2935	2935	2935	0
108	20240312	171500	82595385	2935	2935	2935	2935	0
109	20240312	171400	82595385	2935	2935	2935	2935	0
110	20240312	171300	82595385	2935	2935	2935	2935	0
111	20240312	171200	82595385	2935	2935	2935	2935	0
112	20240312	171100	82595385	2935	2935	2935	2935	0
113	20240312	171000	82595385	2935	2935	2935	2935	0
114	20240312	170900	82595385	2935	2935	2935	2935	0
115	20240312	170800	82595385	2935	2935	2935	2935	0
116	20240312	170700	82595385	2935	2935	2935	2935	0
117	20240312	170600	82595385	2935	2935	2935	2935	0
118	20240312	170500	82595385	2935	2935	2935	2935	0
119	20240312	170400	82595385	2935	2935	2935	2935	0
120	20240312	170300	82595385	2935	2935	2935	2935	0
121	20240312	170200	82595385	2935	2935	2935	2935	0
122	20240312	170100	82595385	2935	2935	2935	2935	375
123	20240312	170000	82595385	2935	2935	2935	2935	0
124	20240312	165900	82595385	2935	2935	2935	2935	0
125	20240312	165800	82595385	2935	2935	2935	2935	0
126	20240312	165700	82595385	2935	2935	2935	2935	0
127	20240312	165600	82595385	2935	2935	2935	2935	0
128	20240312	165500	82595385	2935	2935	2935	2935	0
129	20240312	165400	82595385	2935	2935	2935	2935	0
130	20240312	165300	82595385	2935	2935	2935	2935	0
131	20240312	165200	82595385	2935	2935	2935	2935	0
132	20240312	165100	82595385	2935	2935	2935	2935	0
133	20240312	165000	82595385	2935	2935	2935	2935	0
134	20240312	164900	82595385	2935	2935	2935	2935	0
135	20240312	164800	82595385	2935	2935	2935	2935	0
136	20240312	164700	82595385	2935	2935	2935	2935	0
137	20240312	164600	82595385	2935	2935	2935	2935	0
138	20240312	164500	82595385	2935	2935	2935	2935	0
139	20240312	164400	82595385	2935	2935	2935	2935	0
140	20240312	164300	82595385	2935	2935	2935	2935	0
141	20240312	164200	82595385	2935	2935	2935	2935	0
142	20240312	164100	82595385	2935	2935	2935	2935	0
143	20240312	164000	82595385	2935	2935	2935	2935	0
144	20240312	163900	82595385	2935	2935	2935	2935	0
145	20240312	163800	82595385	2935	2935	2935	2935	0
146	20240312	163700	82595385	2935	2935	2935	2935	0
147	20240312	163600	82595385	2935	2935	2935	2935	0
148	20240312	163500	82595385	2935	2935	2935	2935	0
149	20240312	163400	82595385	2935	2935	2935	2935	0
150	20240312	163300	82595385	2935	2935	2935	2935	0
151	20240312	163200	82595385	2935	2935	2935	2935	0
152	20240312	163100	82595385	2935	2935	2935	2935	375
153	20240312	163000	82595385	2935	2935	2935	2935	0
154	20240312	162900	82595385	2935	2935	2935	2935	0
155	20240312	162800	82595385	2935	2935	2935	2935	0
156	20240312	162700	82595385	2935	2935	2935	2935	0
157	20240312	162600	82595385	2935	2935	2935	2935	0
158	20240312	162500	82595385	2935	2935	2935	2935	0
159	20240312	162400	82595385	2935	2935	2935	2935	0
160	20240312	162300	82595385	2935	2935	2935	2935	0
161	20240312	162200	82595385	2935	2935	2935	2935	0
162	20240312	162100	82595385	2935	2935	2935	2935	0
163	20240312	162000	82595385	2935	2935	2935	2935	0
164	20240312	161900	82595385	2935	2935	2935	2935	0
165	20240312	161800	82595385	2935	2935	2935	2935	0
166	20240312	161700	82595385	2935	2935	2935	2935	0
167	20240312	161600	82595385	2935	2935	2935	2935	0
168	20240312	161500	82595385	2935	2935	2935	2935	0
169	20240312	161400	82595385	2935	2935	2935	2935	0
170	20240312	161300	82595385	2935	2935	2935	2935	0
171	20240312	161200	82595385	2935	2935	2935	2935	0
172	20240312	161100	82595385	2935	2935	2935	2935	0
173	20240312	161000	82595385	2935	2935	2935	2935	0
174	20240312	160900	82595385	2935	2935	2935	2935	0
175	20240312	160800	82595385	2935	2935	2935	2935	0
176	20240312	160700	82595385	2935	2935	2935	2935	0
177	20240312	160600	82595385	2935	2935	2935	2935	0
178	20240312	160500	82595385	2935	2935	2935	2935	0
179	20240312	160400	82595385	2935	2935	2935	2935	0
180	20240312	160300	82595385	2935	2935	2935	2935	0
181	20240312	160200	82595385	2935	2935	2935	2935	0
182	20240312	160100	82595385	2935	2935	2935	2935	375
183	20240312	160000	82595385	2935	2935	2935	2935	0
184	20240312	155900	82595385	2935	2935	2935	2935	0
185	20240312	155800	82595385	2935	2935	2935	2935	0
186	20240312	155700	82595385	2935	2935	2935	2935	0
187	20240312	155600	82595385	2935	2935	2935	2935	0
188	20240312	155500	82595385	2935	2935	2935	2935	0
189	20240312	155400	82595385	2935	2935	2935	2935	0
190	20240312	155300	82595385	2935	2935	2935	2935	0
191	20240312	155200	82595385	2935	2935	2935	2935	0
192	20240312	155100	82595385	2935	2935	2935	2935	0
193	20240312	155000	82595385	2935	2935	2935	2935	0
194	20240312	154900	82595385	2935	2935	2935	2935	0
195	20240312	154800	82595385	2935	2935	2935	2935	0
196	20240312	154700	82595385	2935	2935	2935	2935	0
197	20240312	154600	82595385	2935	2935	2935	2935	0
198	20240312	154500	82595385	2935	2935	2935	2935	0
199	20240312	154400	82595385	2935	2935	2935	2935	0
200	20240312	154300	82595385	2935	2935	2935	2935	0
201	20240312	154200	82595385	2935	2935	2935	2935	0
202	20240312	154100	82595385	2935	2935	2935	2935	0
203	20240312	154000	82595385	2935	2935	2935	2935	0
204	20240312	153900	82595385	2935	2935	2935	2935	0
205	20240312	153800	82595385	2935	2935	2935	2935	0
206	20240312	153700	82595385	2935	2935	2935	2935	0
207	20240312	153600	82595385	2935	2935	2935	2935	0
208	20240312	153500	82595385	2935	2935	2935	2935	0
209	20240312	153400	82595385	2935	2935	2935	2935	0
210	20240312	153300	82595385	2935	2935	2935	2935	0
211	20240312	153200	82595385	2935	2935	2935	2935	0
212	20240312	153100	82595385	2935	2935	2935	2935	375
213	20240312	153000	82595385	2935	2935	2935	2935	375
214	20240312	152900	81494760	2930	2930	2930	2930	0
215	20240312	152800	81494760	2930	2930	2930	2930	0
216	20240312	152700	81494760	2930	2930	2930	2930	0
217	20240312	152600	81494760	2930	2930	2930	2930	0
218	20240312	152500	81494760	2930	2930	2930	2930	0
219	20240312	152400	81494760	2930	2930	2930	2930	0
220	20240312	152300	81494760	2930	2930	2930	2930	0
221	20240312	152200	81494760	2930	2930	2930	2930	0
222	20240312	152100	81494760	2930	2930	2930	2930	0
223	20240312	152000	81494760	2930	2930	2930	2930	0
224	20240312	151900	81494760	2930	2930	2930	2930	16
225	20240312	151800	81447880	2930	2930	2930	2930	0
226	20240312	151700	81447880	2930	2930	2930	2930	0
227	20240312	151600	81447880	2930	2930	2930	2930	30
228	20240312	151500	81359980	2925	2925	2925	2925	6
229	20240312	151400	81342430	2920	2920	2920	2920	170
230	20240312	151300	80846030	2920	2920	2920	2920	0
231	20240312	151200	80846030	2920	2920	2920	2920	0
232	20240312	151100	80846030	2920	2920	2920	2920	0
233	20240312	151000	80846030	2920	2925	2925	2920	1353
234	20240312	150900	76888525	2930	2925	2930	2925	6
235	20240312	150800	76870950	2925	2925	2925	2925	165
236	20240312	150700	76388325	2930	2930	2930	2930	22
237	20240312	150600	76323865	2925	2925	2925	2925	40
238	20240312	150500	76206865	2925	2925	2925	2925	90
239	20240312	150400	75943615	2930	2930	2930	2930	1700
240	20240312	150300	70962615	2930	2930	2930	2930	0
241	20240312	150200	70962615	2930	2930	2930	2930	0
242	20240312	150100	70962615	2930	2930	2930	2930	50
243	20240312	150000	70816115	2930	2930	2930	2930	8
244	20240312	145900	70792675	2925	2925	2925	2925	0
245	20240312	145800	70792675	2925	2925	2925	2925	9
246	20240312	145700	70766350	2930	2930	2930	2930	0
247	20240312	145600	70766350	2930	2930	2930	2930	0
248	20240312	145500	70766350	2930	2930	2930	2930	0
249	20240312	145400	70766350	2930	2930	2930	2930	0
250	20240312	145300	70766350	2930	2930	2930	2930	0
251	20240312	145200	70766350	2930	2930	2930	2930	0
252	20240312	145100	70766350	2930	2930	2930	2930	0
253	20240312	145000	70766350	2930	2930	2930	2930	3
254	20240312	144900	70757560	2920	2920	2920	2920	0
255	20240312	144800	70757560	2920	2920	2920	2920	11
256	20240312	144700	70725440	2920	2920	2920	2920	0
257	20240312	144600	70725440	2920	2920	2920	2920	40
258	20240312	144500	70608640	2920	2925	2925	2920	150
259	20240312	144400	70170260	2925	2925	2925	2925	0
260	20240312	144300	70170260	2925	2925	2925	2925	0
261	20240312	144200	70170260	2925	2925	2925	2925	0
262	20240312	144100	70170260	2925	2925	2925	2925	0
263	20240312	144000	70170260	2925	2925	2925	2925	0
264	20240312	143900	70170260	2925	2925	2925	2925	7
265	20240312	143800	70149785	2925	2925	2925	2925	0
266	20240312	143700	70149785	2925	2925	2925	2925	0
267	20240312	143600	70149785	2925	2925	2925	2925	0
268	20240312	143500	70149785	2925	2925	2925	2925	0
269	20240312	143400	70149785	2925	2925	2925	2925	0
270	20240312	143300	70149785	2925	2925	2925	2925	0
271	20240312	143200	70149785	2925	2925	2925	2925	0
272	20240312	143100	70149785	2925	2925	2925	2925	0
273	20240312	143000	70149785	2925	2925	2925	2925	87
274	20240312	142900	69895310	2925	2925	2925	2925	0
275	20240312	142800	69895310	2925	2925	2925	2925	0
276	20240312	142700	69895310	2925	2925	2925	2925	0
277	20240312	142600	69895310	2925	2925	2925	2925	0
278	20240312	142500	69895310	2925	2925	2925	2925	0
279	20240312	142400	69895310	2925	2925	2925	2925	0
280	20240312	142300	69895310	2925	2925	2925	2925	0
281	20240312	142200	69895310	2925	2925	2925	2925	0
282	20240312	142100	69895310	2925	2925	2925	2925	0
283	20240312	142000	69895310	2925	2925	2925	2925	0
284	20240312	141900	69895310	2925	2925	2925	2925	0
285	20240312	141800	69895310	2925	2925	2925	2925	0
286	20240312	141700	69895310	2925	2925	2925	2925	3
287	20240312	141600	69886535	2925	2925	2925	2925	3
288	20240312	141500	69877760	2925	2925	2925	2925	3
289	20240312	141400	69868985	2925	2925	2925	2925	40
290	20240312	141300	69751985	2925	2925	2925	2925	124
291	20240312	141200	69389285	2920	2925	2925	2920	1170
292	20240312	141100	65967885	2925	2925	2925	2925	0
293	20240312	141000	65967885	2925	2925	2925	2925	50
294	20240312	140900	65821635	2925	2925	2925	2925	7
295	20240312	140800	65801160	2925	2925	2925	2925	0
296	20240312	140700	65801160	2925	2925	2925	2925	0
297	20240312	140600	65801160	2925	2925	2925	2925	9
298	20240312	140500	65774835	2925	2925	2925	2925	50
299	20240312	140400	65628585	2925	2925	2925	2925	103
300	20240312	140300	65327310	2920	2925	2925	2920	122
301	20240312	140200	64970510	2925	2925	2925	2925	4
302	20240312	140100	64958810	2925	2925	2925	2925	0
303	20240312	140000	64958810	2925	2925	2925	2925	1074
304	20240312	135900	61817360	2930	2930	2930	2930	0
305	20240312	135800	61817360	2930	2930	2930	2930	0
306	20240312	135700	61817360	2930	2930	2930	2930	0
307	20240312	135600	61817360	2930	2930	2930	2930	0
308	20240312	135500	61817360	2930	2930	2930	2930	0
309	20240312	135400	61817360	2930	2930	2930	2930	2
310	20240312	135300	61811500	2930	2930	2930	2930	0
311	20240312	135200	61811500	2930	2930	2930	2930	0
312	20240312	135100	61811500	2930	2930	2930	2930	0
313	20240312	135000	61811500	2930	2930	2930	2930	0
314	20240312	134900	61811500	2930	2930	2930	2930	15
315	20240312	134800	61767550	2930	2930	2930	2930	2
316	20240312	134700	61761690	2930	2930	2930	2930	3
317	20240312	134600	61752900	2930	2930	2930	2930	3
318	20240312	134500	61744110	2930	2930	2930	2930	53
319	20240312	134400	61588820	2930	2930	2930	2930	1
320	20240312	134300	61585890	2930	2930	2930	2930	2
321	20240312	134200	61580030	2935	2930	2935	2930	5
322	20240312	134100	61565370	2930	2930	2930	2930	11
323	20240312	134000	61533140	2930	2930	2930	2930	0
324	20240312	133900	61533140	2930	2930	2930	2930	200
325	20240312	133800	60947140	2930	2930	2930	2930	0
326	20240312	133700	60947140	2930	2930	2930	2930	0
327	20240312	133600	60947140	2930	2930	2930	2930	2
328	20240312	133500	60941280	2920	2920	2920	2920	0
329	20240312	133400	60941280	2920	2920	2920	2920	0
330	20240312	133300	60941280	2920	2920	2920	2920	0
331	20240312	133200	60941280	2920	2920	2920	2920	100
332	20240312	133100	60649280	2930	2930	2930	2930	0
333	20240312	133000	60649280	2930	2920	2930	2920	102
334	20240312	132900	60351420	2920	2920	2920	2920	100
335	20240312	132800	60059420	2920	2920	2920	2920	0
336	20240312	132700	60059420	2920	2920	2920	2920	100
337	20240312	132600	59767420	2930	2930	2930	2930	87
338	20240312	132500	59512510	2935	2935	2935	2935	0
339	20240312	132400	59512510	2935	2935	2935	2935	2
340	20240312	132300	59506640	2930	2930	2930	2930	3
341	20240312	132200	59497850	2930	2930	2930	2930	3
342	20240312	132100	59489060	2930	2930	2930	2930	3
343	20240312	132000	59480270	2930	2930	2930	2930	924
344	20240312	131900	56772950	2930	2930	2930	2930	0
345	20240312	131800	56772950	2930	2930	2930	2930	356
346	20240312	131700	55729870	2930	2930	2930	2930	0
347	20240312	131600	55729870	2930	2930	2930	2930	0
348	20240312	131500	55729870	2930	2930	2930	2930	0
349	20240312	131400	55729870	2930	2930	2930	2930	0
350	20240312	131300	55729870	2930	2930	2930	2930	0
351	20240312	131200	55729870	2930	2930	2930	2930	2
352	20240312	131100	55724010	2930	2930	2930	2930	0
353	20240312	131000	55724010	2930	2930	2930	2930	0
354	20240312	130900	55724010	2930	2930	2930	2930	0
355	20240312	130800	55724010	2930	2930	2930	2930	0
356	20240312	130700	55724010	2930	2930	2930	2930	0
357	20240312	130600	55724010	2930	2930	2930	2930	2
358	20240312	130500	55718150	2930	2930	2930	2930	0
359	20240312	130400	55718150	2930	2930	2930	2930	0
360	20240312	130300	55718150	2930	2930	2930	2930	0
361	20240312	130200	55718150	2930	2930	2930	2930	0
362	20240312	130100	55718150	2930	2930	2930	2930	0
363	20240312	130000	55718150	2930	2930	2930	2930	1
364	20240312	125900	55715220	2930	2930	2930	2930	0
365	20240312	125800	55715220	2930	2930	2930	2930	0
366	20240312	125700	55715220	2930	2930	2930	2930	0
367	20240312	125600	55715220	2930	2930	2930	2930	0
368	20240312	125500	55715220	2930	2930	2930	2930	0
369	20240312	125400	55715220	2930	2930	2930	2930	1
370	20240312	125300	55712290	2935	2935	2935	2935	0
371	20240312	125200	55712290	2935	2935	2935	2935	0
372	20240312	125100	55712290	2935	2935	2935	2935	0
373	20240312	125000	55712290	2935	2935	2935	2935	0
374	20240312	124900	55712290	2935	2935	2935	2935	0
375	20240312	124800	55712290	2935	2935	2935	2935	1
376	20240312	124700	55709355	2935	2935	2935	2935	0
377	20240312	124600	55709355	2935	2935	2935	2935	0
378	20240312	124500	55709355	2935	2935	2935	2935	0
379	20240312	124400	55709355	2935	2935	2935	2935	6
380	20240312	124300	55691745	2935	2935	2935	2935	0
381	20240312	124200	55691745	2935	2915	2935	2915	6
382	20240312	124100	55674235	2935	2935	2935	2935	0
383	20240312	124000	55674235	2935	2935	2935	2935	0
384	20240312	123900	55674235	2935	2935	2935	2935	0
385	20240312	123800	55674235	2935	2935	2935	2935	0
386	20240312	123700	55674235	2935	2935	2935	2935	0
387	20240312	123600	55674235	2935	2935	2935	2935	1
388	20240312	123500	55671300	2935	2935	2935	2935	0
389	20240312	123400	55671300	2935	2935	2935	2935	0
390	20240312	123300	55671300	2935	2935	2935	2935	0
391	20240312	123200	55671300	2935	2935	2935	2935	0
392	20240312	123100	55671300	2935	2935	2935	2935	0
393	20240312	123000	55671300	2935	2935	2935	2935	126
394	20240312	122900	55301490	2930	2930	2930	2930	0
395	20240312	122800	55301490	2930	2930	2930	2930	0
396	20240312	122700	55301490	2930	2930	2930	2930	0
397	20240312	122600	55301490	2930	2930	2930	2930	171
398	20240312	122500	54800460	2925	2925	2925	2925	499
399	20240312	122400	53340885	2925	2925	2925	2925	1
400	20240312	122300	53337960	2930	2930	2930	2930	0
401	20240312	122200	53337960	2930	2930	2930	2930	0
402	20240312	122100	53337960	2930	2930	2930	2930	20
403	20240312	122000	53279360	2910	2910	2910	2910	0
404	20240312	121900	53279360	2910	2910	2910	2910	93
405	20240312	121800	53008730	2930	2930	2930	2930	1
406	20240312	121700	53005800	2930	2930	2930	2930	0
407	20240312	121600	53005800	2930	2930	2930	2930	0
408	20240312	121500	53005800	2930	2930	2930	2930	0
409	20240312	121400	53005800	2930	2930	2930	2930	0
410	20240312	121300	53005800	2930	2930	2930	2930	0
411	20240312	121200	53005800	2930	2930	2930	2930	1
412	20240312	121100	53002870	2930	2930	2930	2930	0
413	20240312	121000	53002870	2930	2930	2930	2930	0
414	20240312	120900	53002870	2930	2930	2930	2930	0
415	20240312	120800	53002870	2930	2930	2930	2930	0
416	20240312	120700	53002870	2930	2930	2930	2930	0
417	20240312	120600	53002870	2930	2930	2930	2930	1
418	20240312	120500	52999940	2930	2930	2930	2930	0
419	20240312	120400	52999940	2930	2930	2930	2930	0
420	20240312	120300	52999940	2930	2930	2930	2930	0
421	20240312	120200	52999940	2930	2930	2930	2930	0
422	20240312	120100	52999940	2930	2930	2930	2930	0
423	20240312	120000	52999940	2930	2930	2930	2930	1
424	20240312	115900	52997010	2910	2910	2910	2910	0
425	20240312	115800	52997010	2910	2910	2910	2910	0
426	20240312	115700	52997010	2910	2910	2910	2910	0
427	20240312	115600	52997010	2910	2910	2910	2910	0
428	20240312	115500	52997010	2910	2910	2910	2910	1
429	20240312	115400	52994100	2930	2930	2930	2930	1
430	20240312	115300	52991170	2930	2930	2930	2930	0
431	20240312	115200	52991170	2930	2930	2930	2930	0
432	20240312	115100	52991170	2930	2930	2930	2930	0
433	20240312	115000	52991170	2930	2930	2930	2930	0
434	20240312	114900	52991170	2930	2930	2930	2930	0
435	20240312	114800	52991170	2930	2930	2930	2930	1
436	20240312	114700	52988240	2930	2930	2930	2930	0
437	20240312	114600	52988240	2930	2930	2930	2930	0
438	20240312	114500	52988240	2930	2930	2930	2930	0
439	20240312	114400	52988240	2930	2930	2930	2930	0
440	20240312	114300	52988240	2930	2930	2930	2930	0
441	20240312	114200	52988240	2930	2930	2930	2930	1
442	20240312	114100	52985310	2930	2930	2930	2930	4
443	20240312	114000	52973590	2925	2925	2925	2925	604
444	20240312	113900	51206890	2930	2930	2930	2930	0
445	20240312	113800	51206890	2930	2930	2930	2930	10
446	20240312	113700	51177590	2925	2925	2925	2925	314
447	20240312	113600	50259140	2925	2920	2925	2920	79
448	20240312	113500	50028455	2920	2920	2920	2920	0
449	20240312	113400	50028455	2920	2920	2920	2920	0
450	20240312	113300	50028455	2920	2920	2920	2920	0
451	20240312	113200	50028455	2920	2920	2920	2920	1
452	20240312	113100	50025535	2920	2920	2920	2920	0
453	20240312	113000	50025535	2920	2910	2920	2910	51
454	20240312	112900	49877115	2910	2910	2910	2910	0
455	20240312	112800	49877115	2910	2910	2910	2910	0
456	20240312	112700	49877115	2910	2910	2910	2910	0
457	20240312	112600	49877115	2910	2915	2915	2910	77
458	20240312	112500	49653035	2920	2920	2920	2920	0
459	20240312	112400	49653035	2920	2920	2920	2920	1
460	20240312	112300	49650115	2920	2920	2920	2920	0
461	20240312	112200	49650115	2920	2920	2920	2920	0
462	20240312	112100	49650115	2920	2920	2920	2920	0
463	20240312	112000	49650115	2920	2920	2920	2920	1
464	20240312	111900	49647195	2920	2920	2920	2920	0
465	20240312	111800	49647195	2920	2920	2920	2920	3
466	20240312	111700	49638435	2920	2920	2920	2910	1011
467	20240312	111600	46696315	2920	2920	2920	2920	120
468	20240312	111500	46345915	2920	2920	2920	2920	0
469	20240312	111400	46345915	2920	2920	2920	2920	0
470	20240312	111300	46345915	2920	2920	2920	2920	0
471	20240312	111200	46345915	2920	2920	2920	2920	1
472	20240312	111100	46342995	2920	2920	2920	2920	0
473	20240312	111000	46342995	2920	2920	2920	2920	0
474	20240312	110900	46342995	2920	2920	2920	2920	0
475	20240312	110800	46342995	2920	2920	2920	2920	0
476	20240312	110700	46342995	2920	2920	2920	2920	0
477	20240312	110600	46342995	2920	2920	2920	2920	1
478	20240312	110500	46340075	2920	2920	2920	2920	4
479	20240312	110400	46328395	2920	2920	2920	2920	0
480	20240312	110300	46328395	2920	2920	2920	2920	0
481	20240312	110200	46328395	2920	2920	2920	2920	3
482	20240312	110100	46319635	2920	2920	2920	2920	0
483	20240312	110000	46319635	2920	2900	2920	2900	327
484	20240312	105900	45371315	2900	2900	2900	2900	0
485	20240312	105800	45371315	2900	2900	2900	2900	100
486	20240312	105700	45081315	2900	2900	2900	2900	0
487	20240312	105600	45081315	2900	2900	2900	2900	500
488	20240312	105500	43631315	2905	2900	2905	2900	46
489	20240312	105400	43497690	2900	2900	2900	2900	60
490	20240312	105300	43323690	2900	2900	2900	2900	0
491	20240312	105200	43323690	2900	2900	2900	2900	0
492	20240312	105100	43323690	2900	2900	2900	2900	0
493	20240312	105000	43323690	2900	2900	2900	2900	0
494	20240312	104900	43323690	2900	2900	2900	2900	0
495	20240312	104800	43323690	2900	2900	2900	2900	0
496	20240312	104700	43323690	2900	2900	2900	2900	0
497	20240312	104600	43323690	2900	2900	2900	2900	0
498	20240312	104500	43323690	2900	2900	2900	2900	5
499	20240312	104400	43309190	2900	2900	2900	2900	169
500	20240312	104300	42819090	2900	2900	2900	2900	1
501	20240312	104200	42816190	2900	2900	2900	2900	0
502	20240312	104100	42816190	2900	2900	2900	2900	0
503	20240312	104000	42816190	2900	2900	2900	2900	0
504	20240312	103900	42816190	2900	2925	2925	2900	134
505	20240312	103800	42426740	2920	2920	2920	2920	13
506	20240312	103700	42388780	2900	2900	2900	2900	0
507	20240312	103600	42388780	2900	2900	2900	2900	500
508	20240312	103500	40938780	2900	2910	2910	2900	2000
509	20240312	103400	35134115	2910	2910	2910	2910	0
510	20240312	103300	35134115	2910	2910	2910	2910	0
511	20240312	103200	35134115	2910	2910	2910	2910	0
512	20240312	103100	35134115	2910	2910	2910	2910	0
513	20240312	103000	35134115	2910	2910	2910	2910	0
514	20240312	102900	35134115	2910	2910	2910	2910	81
515	20240312	102800	34898405	2910	2910	2910	2910	177
516	20240312	102700	34383335	2910	2910	2910	2910	176
517	20240312	102600	33871175	2910	2910	2910	2910	300
518	20240312	102500	32998175	2910	2910	2910	2910	0
519	20240312	102400	32998175	2910	2910	2910	2910	0
520	20240312	102300	32998175	2910	2910	2910	2910	457
521	20240312	102200	31668305	2910	2910	2910	2910	31
522	20240312	102100	31578095	2910	2910	2910	2910	0
523	20240312	102000	31578095	2910	2910	2910	2910	0
524	20240312	101900	31578095	2910	2910	2910	2910	0
525	20240312	101800	31578095	2910	2910	2910	2910	0
526	20240312	101700	31578095	2910	2910	2910	2910	0
527	20240312	101600	31578095	2910	2910	2910	2910	0
528	20240312	101500	31578095	2910	2910	2910	2910	0
529	20240312	101400	31578095	2910	2910	2910	2910	33
530	20240312	101300	31482065	2910	2910	2910	2910	0
531	20240312	101200	31482065	2910	2910	2910	2910	450
532	20240312	101100	30172565	2910	2920	2920	2910	1000
533	20240312	101000	27262500	2925	2925	2925	2925	0
534	20240312	100900	27262500	2925	2925	2925	2925	3
535	20240312	100800	27253725	2915	2920	2920	2915	1000
536	20240312	100700	24338520	2920	2920	2920	2920	0
537	20240312	100600	24338520	2920	2920	2920	2920	0
538	20240312	100500	24338520	2920	2920	2920	2920	0
539	20240312	100400	24338520	2920	2920	2920	2920	0
540	20240312	100300	24338520	2920	2920	2920	2920	325
541	20240312	100200	23389520	2920	2920	2920	2920	0
542	20240312	100100	23389520	2920	2920	2920	2920	0
543	20240312	100000	23389520	2920	2920	2920	2920	0
544	20240312	095900	23389520	2920	2920	2920	2920	0
545	20240312	095800	23389520	2920	2920	2920	2920	342
546	20240312	095700	22390880	2920	2920	2920	2920	0
547	20240312	095600	22390880	2920	2920	2920	2920	0
548	20240312	095500	22390880	2920	2925	2925	2920	20
549	20240312	095400	22332435	2930	2930	2930	2930	0
550	20240312	095300	22332435	2930	2930	2930	2930	0
551	20240312	095200	22332435	2930	2930	2930	2930	35
552	20240312	095100	22229885	2930	2930	2930	2930	0
553	20240312	095000	22229885	2930	2930	2930	2930	0
554	20240312	094900	22229885	2930	2930	2930	2930	34
555	20240312	094800	22130265	2930	2930	2930	2930	0
556	20240312	094700	22130265	2930	2940	2940	2930	90
557	20240312	094600	21866215	2940	2940	2940	2940	0
558	20240312	094500	21866215	2940	2935	2940	2935	1300
559	20240312	094400	18045895	2935	2935	2935	2935	4
560	20240312	094300	18034155	2920	2920	2920	2920	0
561	20240312	094200	18034155	2920	2920	2920	2920	0
562	20240312	094100	18034155	2920	2920	2920	2920	1
563	20240312	094000	18031235	2935	2930	2935	2920	33
564	20240312	093900	17934550	2930	2930	2930	2930	0
565	20240312	093800	17934550	2930	2930	2930	2930	0
566	20240312	093700	17934550	2930	2930	2930	2930	0
567	20240312	093600	17934550	2930	2930	2930	2930	0
568	20240312	093500	17934550	2930	2930	2930	2930	0
569	20240312	093400	17934550	2930	2930	2930	2930	1408
570	20240312	093300	13809110	2920	2920	2920	2920	0
571	20240312	093200	13809110	2920	2920	2920	2920	0
572	20240312	093100	13809110	2920	2920	2920	2920	20
573	20240312	093000	13750710	2920	2920	2920	2920	20
574	20240312	092900	13692310	2930	2930	2930	2930	0
575	20240312	092800	13692310	2930	2930	2930	2930	10
576	20240312	092700	13663010	2930	2930	2930	2930	0
577	20240312	092600	13663010	2930	2930	2930	2930	0
578	20240312	092500	13663010	2930	2930	2930	2930	2
579	20240312	092400	13657150	2930	2930	2930	2930	1
580	20240312	092300	13654220	2920	2920	2920	2920	0
581	20240312	092200	13654220	2920	2925	2925	2920	66
582	20240312	092100	13461485	2925	2925	2925	2925	0
583	20240312	092000	13461485	2925	2925	2925	2925	10
584	20240312	091900	13432235	2925	2925	2925	2925	5
585	20240312	091800	13417610	2930	2930	2930	2930	0
586	20240312	091700	13417610	2930	2925	2930	2925	1131
587	20240312	091600	10103785	2930	2930	2930	2930	290
588	20240312	091500	9254085	2930	2930	2930	2930	1000
589	20240312	091400	6324085	2930	2930	2930	2930	0
590	20240312	091300	6324085	2930	2930	2930	2930	0
591	20240312	091200	6324085	2930	2930	2930	2930	18
592	20240312	091100	6271345	2930	2930	2930	2930	8
593	20240312	091000	6247905	2930	2930	2930	2930	203
594	20240312	090900	5653115	2935	2935	2935	2935	22
595	20240312	090800	5588545	2940	2940	2940	2940	66
596	20240312	090700	5394505	2940	2935	2940	2935	40
597	20240312	090600	5276935	2935	2935	2935	2935	0
598	20240312	090500	5276935	2935	2930	2935	2930	21
599	20240312	090400	5215400	2930	2930	2930	2930	0
600	20240312	090300	5215400	2930	2930	2930	2930	0
601	20240312	090200	5215400	2930	2930	2930	2930	1
602	20240312	090100	5212470	2930	2930	2930	2930	200
603	20240312	090000	4626470	2930	2930	2930	2930	1579