KissMeData/033310/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	191500	125967190	2860	2860	2860	2860	825
3	20240314	191400	125967190	2860	2860	2860	2860	0
4	20240314	191300	125967190	2860	2860	2860	2860	0
5	20240314	191200	125967190	2860	2860	2860	2860	0
6	20240314	191100	125967190	2860	2860	2860	2860	0
7	20240314	191000	125967190	2860	2860	2860	2860	0
8	20240314	190900	125967190	2860	2860	2860	2860	0
9	20240314	190800	125967190	2860	2860	2860	2860	0
10	20240314	190700	125967190	2860	2860	2860	2860	0
11	20240314	190600	125967190	2860	2860	2860	2860	0
12	20240314	190500	125967190	2860	2860	2860	2860	0
13	20240314	190400	125967190	2860	2860	2860	2860	0
14	20240314	190300	125967190	2860	2860	2860	2860	0
15	20240314	190200	125967190	2860	2860	2860	2860	0
16	20240314	190100	125967190	2860	2860	2860	2860	0
17	20240314	190000	125967190	2860	2860	2860	2860	0
18	20240314	185900	125967190	2860	2860	2860	2860	0
19	20240314	185800	125967190	2860	2860	2860	2860	0
20	20240314	185700	125967190	2860	2860	2860	2860	0
21	20240314	185600	125967190	2860	2860	2860	2860	0
22	20240314	185500	125967190	2860	2860	2860	2860	0
23	20240314	185400	125967190	2860	2860	2860	2860	0
24	20240314	185300	125967190	2860	2860	2860	2860	0
25	20240314	185200	125967190	2860	2860	2860	2860	0
26	20240314	185100	125967190	2860	2860	2860	2860	0
27	20240314	185000	125967190	2860	2860	2860	2860	0
28	20240314	184900	125967190	2860	2860	2860	2860	0
29	20240314	184800	125967190	2860	2860	2860	2860	0
30	20240314	184700	125967190	2860	2860	2860	2860	0
31	20240314	184600	125967190	2860	2860	2860	2860	0
32	20240314	184500	125967190	2860	2860	2860	2860	825
33	20240314	184400	125967190	2860	2860	2860	2860	0
34	20240314	184300	125967190	2860	2860	2860	2860	0
35	20240314	184200	125967190	2860	2860	2860	2860	0
36	20240314	184100	125967190	2860	2860	2860	2860	0
37	20240314	184000	125967190	2860	2860	2860	2860	0
38	20240314	183900	125967190	2860	2860	2860	2860	0
39	20240314	183800	125967190	2860	2860	2860	2860	0
40	20240314	183700	125967190	2860	2860	2860	2860	0
41	20240314	183600	125967190	2860	2860	2860	2860	0
42	20240314	183500	125967190	2860	2860	2860	2860	0
43	20240314	183400	125967190	2860	2860	2860	2860	0
44	20240314	183300	125967190	2860	2860	2860	2860	0
45	20240314	183200	125967190	2860	2860	2860	2860	0
46	20240314	183100	125967190	2860	2860	2860	2860	0
47	20240314	183000	125967190	2860	2860	2860	2860	0
48	20240314	182900	125967190	2860	2860	2860	2860	0
49	20240314	182800	125967190	2860	2860	2860	2860	0
50	20240314	182700	125967190	2860	2860	2860	2860	0
51	20240314	182600	125967190	2860	2860	2860	2860	0
52	20240314	182500	125967190	2860	2860	2860	2860	0
53	20240314	182400	125967190	2860	2860	2860	2860	0
54	20240314	182300	125967190	2860	2860	2860	2860	0
55	20240314	182200	125967190	2860	2860	2860	2860	0
56	20240314	182100	125967190	2860	2860	2860	2860	0
57	20240314	182000	125967190	2860	2860	2860	2860	0
58	20240314	181900	125967190	2860	2860	2860	2860	0
59	20240314	181800	125967190	2860	2860	2860	2860	0
60	20240314	181700	125967190	2860	2860	2860	2860	0
61	20240314	181600	125967190	2860	2860	2860	2860	0
62	20240314	181500	125967190	2860	2860	2860	2860	825
63	20240314	181400	125967190	2860	2860	2860	2860	0
64	20240314	181300	125967190	2860	2860	2860	2860	0
65	20240314	181200	125967190	2860	2860	2860	2860	0
66	20240314	181100	125967190	2860	2860	2860	2860	0
67	20240314	181000	125967190	2860	2860	2860	2860	0
68	20240314	180900	125967190	2860	2860	2860	2860	0
69	20240314	180800	125967190	2860	2860	2860	2860	0
70	20240314	180700	125967190	2860	2860	2860	2860	0
71	20240314	180600	125967190	2860	2860	2860	2860	0
72	20240314	180500	125967190	2860	2860	2860	2860	0
73	20240314	180400	125967190	2860	2860	2860	2860	0
74	20240314	180300	125967190	2860	2860	2860	2860	0
75	20240314	180200	125967190	2860	2860	2860	2860	0
76	20240314	180100	125967190	2860	2860	2860	2860	0
77	20240314	180000	125967190	2860	2860	2860	2860	0
78	20240314	175900	125967190	2860	2860	2860	2860	0
79	20240314	175800	125967190	2860	2860	2860	2860	0
80	20240314	175700	125967190	2860	2860	2860	2860	0
81	20240314	175600	125967190	2860	2860	2860	2860	0
82	20240314	175500	125967190	2860	2860	2860	2860	0
83	20240314	175400	125967190	2860	2860	2860	2860	0
84	20240314	175300	125967190	2860	2860	2860	2860	0
85	20240314	175200	125967190	2860	2860	2860	2860	0
86	20240314	175100	125967190	2860	2860	2860	2860	0
87	20240314	175000	125967190	2860	2860	2860	2860	0
88	20240314	174900	125967190	2860	2860	2860	2860	0
89	20240314	174800	125967190	2860	2860	2860	2860	0
90	20240314	174700	125967190	2860	2860	2860	2860	0
91	20240314	174600	125967190	2860	2860	2860	2860	0
92	20240314	174500	125967190	2860	2860	2860	2860	825
93	20240314	174400	125967190	2860	2860	2860	2860	0
94	20240314	174300	125967190	2860	2860	2860	2860	0
95	20240314	174200	125967190	2860	2860	2860	2860	0
96	20240314	174100	125967190	2860	2860	2860	2860	0
97	20240314	174000	125967190	2860	2860	2860	2860	0
98	20240314	173900	125967190	2860	2860	2860	2860	0
99	20240314	173800	125967190	2860	2860	2860	2860	0
100	20240314	173700	125967190	2860	2860	2860	2860	0
101	20240314	173600	125967190	2860	2860	2860	2860	0
102	20240314	173500	125967190	2860	2860	2860	2860	0
103	20240314	173400	125967190	2860	2860	2860	2860	0
104	20240314	173300	125967190	2860	2860	2860	2860	0
105	20240314	173200	125967190	2860	2860	2860	2860	0
106	20240314	173100	125967190	2860	2860	2860	2860	0
107	20240314	173000	125967190	2860	2860	2860	2860	0
108	20240314	172900	125967190	2860	2860	2860	2860	0
109	20240314	172800	125967190	2860	2860	2860	2860	0
110	20240314	172700	125967190	2860	2860	2860	2860	0
111	20240314	172600	125967190	2860	2860	2860	2860	0
112	20240314	172500	125967190	2860	2860	2860	2860	0
113	20240314	172400	125967190	2860	2860	2860	2860	0
114	20240314	172300	125967190	2860	2860	2860	2860	0
115	20240314	172200	125967190	2860	2860	2860	2860	0
116	20240314	172100	125967190	2860	2860	2860	2860	0
117	20240314	172000	125967190	2860	2860	2860	2860	0
118	20240314	171900	125967190	2860	2860	2860	2860	0
119	20240314	171800	125967190	2860	2860	2860	2860	0
120	20240314	171700	125967190	2860	2860	2860	2860	0
121	20240314	171600	125967190	2860	2860	2860	2860	0
122	20240314	171500	125967190	2860	2860	2860	2860	825
123	20240314	171400	125967190	2860	2860	2860	2860	0
124	20240314	171300	125967190	2860	2860	2860	2860	0
125	20240314	171200	125967190	2860	2860	2860	2860	0
126	20240314	171100	125967190	2860	2860	2860	2860	0
127	20240314	171000	125967190	2860	2860	2860	2860	0
128	20240314	170900	125967190	2860	2860	2860	2860	0
129	20240314	170800	125967190	2860	2860	2860	2860	0
130	20240314	170700	125967190	2860	2860	2860	2860	0
131	20240314	170600	125967190	2860	2860	2860	2860	0
132	20240314	170500	125967190	2860	2860	2860	2860	0
133	20240314	170400	125967190	2860	2860	2860	2860	0
134	20240314	170300	125967190	2860	2860	2860	2860	0
135	20240314	170200	125967190	2860	2860	2860	2860	0
136	20240314	170100	125967190	2860	2860	2860	2860	0
137	20240314	170000	125967190	2860	2860	2860	2860	0
138	20240314	165900	125967190	2860	2860	2860	2860	0
139	20240314	165800	125967190	2860	2860	2860	2860	0
140	20240314	165700	125967190	2860	2860	2860	2860	0
141	20240314	165600	125967190	2860	2860	2860	2860	0
142	20240314	165500	125967190	2860	2860	2860	2860	0
143	20240314	165400	125967190	2860	2860	2860	2860	0
144	20240314	165300	125967190	2860	2860	2860	2860	0
145	20240314	165200	125967190	2860	2860	2860	2860	0
146	20240314	165100	125967190	2860	2860	2860	2860	0
147	20240314	165000	125967190	2860	2860	2860	2860	0
148	20240314	164900	125967190	2860	2860	2860	2860	0
149	20240314	164800	125967190	2860	2860	2860	2860	0
150	20240314	164700	125967190	2860	2860	2860	2860	0
151	20240314	164600	125967190	2860	2860	2860	2860	0
152	20240314	164500	125967190	2860	2860	2860	2860	825
153	20240314	164400	125967190	2860	2860	2860	2860	0
154	20240314	164300	125967190	2860	2860	2860	2860	0
155	20240314	164200	125967190	2860	2860	2860	2860	0
156	20240314	164100	125967190	2860	2860	2860	2860	0
157	20240314	164000	125967190	2860	2860	2860	2860	0
158	20240314	163900	125967190	2860	2860	2860	2860	0
159	20240314	163800	125967190	2860	2860	2860	2860	0
160	20240314	163700	125967190	2860	2860	2860	2860	0
161	20240314	163600	125967190	2860	2860	2860	2860	0
162	20240314	163500	125967190	2860	2860	2860	2860	0
163	20240314	163400	125967190	2860	2860	2860	2860	0
164	20240314	163300	125967190	2860	2860	2860	2860	0
165	20240314	163200	125967190	2860	2860	2860	2860	0
166	20240314	163100	125967190	2860	2860	2860	2860	0
167	20240314	163000	125967190	2860	2860	2860	2860	0
168	20240314	162900	125967190	2860	2860	2860	2860	0
169	20240314	162800	125967190	2860	2860	2860	2860	0
170	20240314	162700	125967190	2860	2860	2860	2860	0
171	20240314	162600	125967190	2860	2860	2860	2860	0
172	20240314	162500	125967190	2860	2860	2860	2860	0
173	20240314	162400	125967190	2860	2860	2860	2860	0
174	20240314	162300	125967190	2860	2860	2860	2860	0
175	20240314	162200	125967190	2860	2860	2860	2860	0
176	20240314	162100	125967190	2860	2860	2860	2860	0
177	20240314	162000	125967190	2860	2860	2860	2860	0
178	20240314	161900	125967190	2860	2860	2860	2860	0
179	20240314	161800	125967190	2860	2860	2860	2860	0
180	20240314	161700	125967190	2860	2860	2860	2860	0
181	20240314	161600	125967190	2860	2860	2860	2860	0
182	20240314	161500	125967190	2860	2860	2860	2860	825
183	20240314	161400	125967190	2860	2860	2860	2860	0
184	20240314	161300	125967190	2860	2860	2860	2860	0
185	20240314	161200	125967190	2860	2860	2860	2860	0
186	20240314	161100	125967190	2860	2860	2860	2860	0
187	20240314	161000	125967190	2860	2860	2860	2860	0
188	20240314	160900	125967190	2860	2860	2860	2860	0
189	20240314	160800	125967190	2860	2860	2860	2860	0
190	20240314	160700	125967190	2860	2860	2860	2860	0
191	20240314	160600	125967190	2860	2860	2860	2860	0
192	20240314	160500	125967190	2860	2860	2860	2860	0
193	20240314	160400	125967190	2860	2860	2860	2860	0
194	20240314	160300	125967190	2860	2860	2860	2860	0
195	20240314	160200	125967190	2860	2860	2860	2860	0
196	20240314	160100	125967190	2860	2860	2860	2860	0
197	20240314	160000	125967190	2860	2860	2860	2860	0
198	20240314	155900	125967190	2860	2860	2860	2860	0
199	20240314	155800	125967190	2860	2860	2860	2860	0
200	20240314	155700	125967190	2860	2860	2860	2860	0
201	20240314	155600	125967190	2860	2860	2860	2860	0
202	20240314	155500	125967190	2860	2860	2860	2860	0
203	20240314	155400	125967190	2860	2860	2860	2860	0
204	20240314	155300	125967190	2860	2860	2860	2860	0
205	20240314	155200	125967190	2860	2860	2860	2860	0
206	20240314	155100	125967190	2860	2860	2860	2860	0
207	20240314	155000	125967190	2860	2860	2860	2860	0
208	20240314	154900	125967190	2860	2860	2860	2860	0
209	20240314	154800	125967190	2860	2860	2860	2860	0
210	20240314	154700	125967190	2860	2860	2860	2860	0
211	20240314	154600	125967190	2860	2860	2860	2860	0
212	20240314	154500	125967190	2860	2860	2860	2860	825
213	20240314	154400	125967190	2860	2860	2860	2860	0
214	20240314	154300	125967190	2860	2860	2860	2860	0
215	20240314	154200	125967190	2860	2860	2860	2860	0
216	20240314	154100	125967190	2860	2860	2860	2860	0
217	20240314	154000	125967190	2860	2860	2860	2860	0
218	20240314	153900	125967190	2860	2860	2860	2860	0
219	20240314	153800	125967190	2860	2860	2860	2860	0
220	20240314	153700	125967190	2860	2860	2860	2860	0
221	20240314	153600	125967190	2860	2860	2860	2860	0
222	20240314	153500	125967190	2860	2860	2860	2860	0
223	20240314	153400	125967190	2860	2860	2860	2860	0
224	20240314	153300	125967190	2860	2860	2860	2860	0
225	20240314	153200	125967190	2860	2860	2860	2860	0
226	20240314	153100	125967190	2860	2860	2860	2860	0
227	20240314	153000	125967190	2860	2860	2860	2860	825
228	20240314	152900	123607690	2850	2850	2850	2850	0
229	20240314	152800	123607690	2850	2850	2850	2850	0
230	20240314	152700	123607690	2850	2850	2850	2850	0
231	20240314	152600	123607690	2850	2850	2850	2850	0
232	20240314	152500	123607690	2850	2850	2850	2850	0
233	20240314	152400	123607690	2850	2850	2850	2850	0
234	20240314	152300	123607690	2850	2850	2850	2850	0
235	20240314	152200	123607690	2850	2850	2850	2850	0
236	20240314	152100	123607690	2850	2850	2850	2850	0
237	20240314	152000	123607690	2850	2850	2850	2850	0
238	20240314	151900	123607690	2850	2850	2850	2850	0
239	20240314	151800	123607690	2850	2855	2855	2850	44
240	20240314	151700	123482270	2865	2865	2865	2865	63
241	20240314	151600	123301775	2865	2865	2865	2865	8
242	20240314	151500	123278855	2865	2865	2865	2865	0
243	20240314	151400	123278855	2865	2865	2865	2865	0
244	20240314	151300	123278855	2865	2865	2865	2865	0
245	20240314	151200	123278855	2865	2865	2865	2865	17
246	20240314	151100	123230150	2860	2860	2860	2860	0
247	20240314	151000	123230150	2860	2860	2860	2860	6
248	20240314	150900	123212990	2865	2860	2865	2860	12
249	20240314	150800	123178665	2865	2860	2865	2860	4
250	20240314	150700	123167220	2860	2860	2860	2860	33
251	20240314	150600	123072840	2855	2855	2855	2855	0
252	20240314	150500	123072840	2855	2855	2855	2855	0
253	20240314	150400	123072840	2855	2855	2855	2855	48
254	20240314	150300	122935800	2860	2855	2860	2855	631
255	20240314	150200	121134290	2860	2860	2860	2860	5
256	20240314	150100	121119990	2860	2860	2860	2860	0
257	20240314	150000	121119990	2860	2860	2860	2860	0
258	20240314	145900	121119990	2860	2860	2860	2860	0
259	20240314	145800	121119990	2860	2855	2860	2855	7
260	20240314	145700	121100000	2860	2860	2860	2860	205
261	20240314	145600	120513700	2860	2860	2860	2860	21
262	20240314	145500	120453640	2860	2860	2860	2860	10
263	20240314	145400	120425040	2860	2860	2860	2860	0
264	20240314	145300	120425040	2860	2860	2860	2860	0
265	20240314	145200	120425040	2860	2860	2860	2860	2
266	20240314	145100	120419320	2860	2860	2860	2860	5
267	20240314	145000	120405020	2860	2860	2860	2860	0
268	20240314	144900	120405020	2860	2855	2860	2855	105
269	20240314	144800	120105190	2860	2860	2860	2860	1
270	20240314	144700	120102330	2860	2860	2860	2860	1
271	20240314	144600	120099470	2855	2855	2855	2855	0
272	20240314	144500	120099470	2855	2855	2855	2855	0
273	20240314	144400	120099470	2855	2855	2855	2855	0
274	20240314	144300	120099470	2855	2855	2855	2855	0
275	20240314	144200	120099470	2855	2855	2855	2855	1
276	20240314	144100	120096615	2855	2855	2855	2855	0
277	20240314	144000	120096615	2855	2855	2855	2855	1
278	20240314	143900	120093760	2855	2855	2855	2855	0
279	20240314	143800	120093760	2855	2855	2855	2855	3
280	20240314	143700	120085195	2860	2860	2860	2860	0
281	20240314	143600	120085195	2860	2860	2860	2860	0
282	20240314	143500	120085195	2860	2860	2860	2860	0
283	20240314	143400	120085195	2860	2860	2860	2860	0
284	20240314	143300	120085195	2860	2860	2860	2860	0
285	20240314	143200	120085195	2860	2860	2860	2860	23
286	20240314	143100	120019415	2860	2860	2860	2860	268
287	20240314	143000	119252935	2870	2870	2870	2870	0
288	20240314	142900	119252935	2870	2870	2870	2870	0
289	20240314	142800	119252935	2870	2870	2870	2870	0
290	20240314	142700	119252935	2870	2870	2870	2870	0
291	20240314	142600	119252935	2870	2870	2870	2870	0
292	20240314	142500	119252935	2870	2870	2870	2870	0
293	20240314	142400	119252935	2870	2870	2870	2870	0
294	20240314	142300	119252935	2870	2870	2870	2870	0
295	20240314	142200	119252935	2870	2870	2870	2870	0
296	20240314	142100	119252935	2870	2870	2870	2870	0
297	20240314	142000	119252935	2870	2870	2870	2870	0
298	20240314	141900	119252935	2870	2870	2870	2870	0
299	20240314	141800	119252935	2870	2870	2870	2870	0
300	20240314	141700	119252935	2870	2870	2870	2870	0
301	20240314	141600	119252935	2870	2870	2870	2870	0
302	20240314	141500	119252935	2870	2870	2870	2870	0
303	20240314	141400	119252935	2870	2870	2870	2870	1
304	20240314	141300	119250065	2855	2855	2855	2855	0
305	20240314	141200	119250065	2855	2860	2860	2850	3423
306	20240314	141100	109491885	2865	2865	2865	2865	60
307	20240314	141000	109319985	2870	2870	2870	2870	0
308	20240314	140900	109319985	2870	2870	2870	2870	0
309	20240314	140800	109319985	2870	2870	2870	2870	1
310	20240314	140700	109317115	2870	2870	2870	2870	0
311	20240314	140600	109317115	2870	2865	2870	2865	101
312	20240314	140500	109027745	2865	2865	2865	2865	0
313	20240314	140400	109027745	2865	2865	2865	2865	0
314	20240314	140300	109027745	2865	2865	2865	2865	1
315	20240314	140200	109024880	2855	2855	2855	2855	0
316	20240314	140100	109024880	2855	2855	2855	2855	645
317	20240314	140000	107183405	2860	2860	2860	2860	68
318	20240314	135900	106988925	2865	2865	2865	2865	0
319	20240314	135800	106988925	2865	2865	2865	2865	0
320	20240314	135700	106988925	2865	2865	2865	2865	1
321	20240314	135600	106986060	2860	2860	2860	2860	0
322	20240314	135500	106986060	2860	2860	2860	2860	0
323	20240314	135400	106986060	2860	2860	2860	2860	0
324	20240314	135300	106986060	2860	2860	2860	2860	0
325	20240314	135200	106986060	2860	2860	2860	2860	0
326	20240314	135100	106986060	2860	2860	2860	2860	0
327	20240314	135000	106986060	2860	2860	2860	2860	0
328	20240314	134900	106986060	2860	2860	2860	2860	0
329	20240314	134800	106986060	2860	2860	2860	2860	10
330	20240314	134700	106957460	2870	2870	2870	2870	0
331	20240314	134600	106957460	2870	2870	2870	2870	0
332	20240314	134500	106957460	2870	2865	2870	2865	458
333	20240314	134400	105643455	2865	2865	2865	2865	0
334	20240314	134300	105643455	2865	2865	2865	2865	5
335	20240314	134200	105629130	2865	2865	2865	2865	1
336	20240314	134100	105626265	2865	2865	2865	2865	1
337	20240314	134000	105623400	2865	2865	2865	2865	0
338	20240314	133900	105623400	2865	2865	2865	2865	0
339	20240314	133800	105623400	2865	2865	2865	2865	0
340	20240314	133700	105623400	2865	2865	2865	2865	0
341	20240314	133600	105623400	2865	2865	2865	2865	1
342	20240314	133500	105620535	2865	2865	2865	2865	0
343	20240314	133400	105620535	2865	2865	2865	2865	50
344	20240314	133300	105477285	2865	2865	2865	2865	0
345	20240314	133200	105477285	2865	2865	2865	2865	0
346	20240314	133100	105477285	2865	2865	2865	2865	50
347	20240314	133000	105334035	2865	2865	2865	2865	0
348	20240314	132900	105334035	2865	2865	2865	2865	30
349	20240314	132800	105248085	2865	2865	2865	2865	22
350	20240314	132700	105185055	2870	2870	2870	2870	0
351	20240314	132600	105185055	2870	2870	2870	2870	0
352	20240314	132500	105185055	2870	2870	2870	2870	0
353	20240314	132400	105185055	2870	2870	2870	2870	0
354	20240314	132300	105185055	2870	2870	2870	2870	0
355	20240314	132200	105185055	2870	2870	2870	2870	0
356	20240314	132100	105185055	2870	2865	2870	2865	50
357	20240314	132000	105041635	2855	2855	2855	2855	0
358	20240314	131900	105041635	2855	2860	2860	2855	200
359	20240314	131800	104470610	2865	2865	2865	2865	0
360	20240314	131700	104470610	2865	2865	2865	2865	0
361	20240314	131600	104470610	2865	2865	2865	2865	35
362	20240314	131500	104370335	2865	2865	2865	2865	0
363	20240314	131400	104370335	2865	2865	2865	2865	0
364	20240314	131300	104370335	2865	2865	2865	2865	50
365	20240314	131200	104227085	2860	2860	2860	2860	0
366	20240314	131100	104227085	2860	2860	2860	2860	0
367	20240314	131000	104227085	2860	2860	2860	2860	0
368	20240314	130900	104227085	2860	2860	2860	2860	2
369	20240314	130800	104221365	2860	2860	2860	2860	0
370	20240314	130700	104221365	2860	2860	2860	2860	0
371	20240314	130600	104221365	2860	2860	2860	2860	0
372	20240314	130500	104221365	2860	2860	2860	2860	0
373	20240314	130400	104221365	2860	2860	2860	2860	0
374	20240314	130300	104221365	2860	2860	2860	2860	0
375	20240314	130200	104221365	2860	2860	2860	2860	0
376	20240314	130100	104221365	2860	2860	2860	2860	0
377	20240314	130000	104221365	2860	2860	2860	2860	0
378	20240314	125900	104221365	2860	2860	2860	2860	0
379	20240314	125800	104221365	2860	2860	2860	2860	0
380	20240314	125700	104221365	2860	2860	2860	2860	100
381	20240314	125600	103935365	2860	2860	2860	2860	1000
382	20240314	125500	101075365	2870	2870	2870	2870	0
383	20240314	125400	101075365	2870	2870	2870	2870	0
384	20240314	125300	101075365	2870	2870	2870	2870	0
385	20240314	125200	101075365	2870	2870	2870	2870	0
386	20240314	125100	101075365	2870	2870	2870	2870	104
387	20240314	125000	100776885	2865	2865	2865	2865	0
388	20240314	124900	100776885	2865	2865	2865	2865	0
389	20240314	124800	100776885	2865	2865	2865	2865	0
390	20240314	124700	100776885	2865	2865	2865	2865	0
391	20240314	124600	100776885	2865	2865	2865	2865	0
392	20240314	124500	100776885	2865	2865	2865	2865	13
393	20240314	124400	100739640	2865	2865	2865	2865	1
394	20240314	124300	100736775	2865	2865	2865	2865	90
395	20240314	124200	100478925	2865	2865	2865	2865	3
396	20240314	124100	100470330	2865	2865	2865	2865	0
397	20240314	124000	100470330	2865	2865	2865	2865	0
398	20240314	123900	100470330	2865	2865	2865	2865	0
399	20240314	123800	100470330	2865	2865	2865	2865	1
400	20240314	123700	100467465	2860	2860	2860	2860	0
401	20240314	123600	100467465	2860	2860	2860	2860	0
402	20240314	123500	100467465	2860	2860	2860	2860	1
403	20240314	123400	100464605	2855	2855	2855	2855	1
404	20240314	123300	100461750	2865	2865	2865	2865	0
405	20240314	123200	100461750	2865	2865	2865	2865	0
406	20240314	123100	100461750	2865	2865	2865	2865	0
407	20240314	123000	100461750	2865	2865	2865	2865	0
408	20240314	122900	100461750	2865	2865	2865	2865	0
409	20240314	122800	100461750	2865	2865	2865	2865	110
410	20240314	122700	100146600	2865	2865	2865	2865	0
411	20240314	122600	100146600	2865	2865	2865	2865	0
412	20240314	122500	100146600	2865	2865	2865	2865	0
413	20240314	122400	100146600	2865	2865	2865	2865	0
414	20240314	122300	100146600	2865	2865	2865	2865	1
415	20240314	122200	100143735	2865	2865	2865	2865	0
416	20240314	122100	100143735	2865	2865	2865	2865	0
417	20240314	122000	100143735	2865	2865	2865	2865	611
418	20240314	121900	98393220	2865	2860	2865	2860	108
419	20240314	121800	98083805	2860	2860	2860	2860	0
420	20240314	121700	98083805	2860	2860	2860	2860	160
421	20240314	121600	97626205	2860	2860	2860	2860	0
422	20240314	121500	97626205	2860	2860	2860	2860	1500
423	20240314	121400	93336205	2860	2860	2860	2860	0
424	20240314	121300	93336205	2860	2860	2860	2860	0
425	20240314	121200	93336205	2860	2860	2860	2860	1
426	20240314	121100	93333345	2850	2860	2860	2850	900
427	20240314	121000	90763345	2860	2860	2860	2860	0
428	20240314	120900	90763345	2860	2860	2860	2860	0
429	20240314	120800	90763345	2860	2860	2860	2860	0
430	20240314	120700	90763345	2860	2860	2860	2860	0
431	20240314	120600	90763345	2860	2860	2860	2830	5100
432	20240314	120500	76280560	2860	2860	2860	2860	200
433	20240314	120400	75708560	2860	2860	2860	2860	0
434	20240314	120300	75708560	2860	2860	2860	2860	543
435	20240314	120200	74155580	2860	2860	2860	2860	0
436	20240314	120100	74155580	2860	2860	2860	2860	0
437	20240314	120000	74155580	2860	2860	2860	2860	0
438	20240314	115900	74155580	2860	2860	2860	2860	0
439	20240314	115800	74155580	2860	2860	2860	2860	0
440	20240314	115700	74155580	2860	2860	2860	2860	1
441	20240314	115600	74152720	2860	2860	2860	2860	0
442	20240314	115500	74152720	2860	2850	2860	2850	202
443	20240314	115400	73577005	2860	2860	2860	2860	0
444	20240314	115300	73577005	2860	2855	2860	2850	506
445	20240314	115200	72134865	2855	2855	2855	2855	10
446	20240314	115100	72106315	2855	2855	2855	2855	0
447	20240314	115000	72106315	2855	2855	2855	2855	684
448	20240314	114900	70153495	2860	2860	2860	2860	0
449	20240314	114800	70153495	2860	2860	2860	2860	95
450	20240314	114700	69881795	2860	2860	2860	2860	117
451	20240314	114600	69547175	2860	2860	2860	2860	0
452	20240314	114500	69547175	2860	2860	2860	2860	0
453	20240314	114400	69547175	2860	2860	2860	2860	0
454	20240314	114300	69547175	2860	2860	2860	2860	0
455	20240314	114200	69547175	2860	2860	2860	2860	0
456	20240314	114100	69547175	2860	2860	2860	2860	0
457	20240314	114000	69547175	2860	2860	2860	2860	0
458	20240314	113900	69547175	2860	2860	2860	2860	0
459	20240314	113800	69547175	2860	2860	2860	2860	0
460	20240314	113700	69547175	2860	2860	2860	2860	0
461	20240314	113600	69547175	2860	2860	2860	2860	1
462	20240314	113500	69544315	2855	2855	2855	2855	1
463	20240314	113400	69541460	2855	2855	2855	2855	0
464	20240314	113300	69541460	2855	2855	2855	2855	0
465	20240314	113200	69541460	2855	2855	2855	2855	30
466	20240314	113100	69455810	2860	2860	2860	2860	0
467	20240314	113000	69455810	2860	2860	2860	2860	0
468	20240314	112900	69455810	2860	2860	2860	2860	0
469	20240314	112800	69455810	2860	2860	2860	2860	0
470	20240314	112700	69455810	2860	2860	2860	2860	0
471	20240314	112600	69455810	2860	2860	2860	2860	0
472	20240314	112500	69455810	2860	2860	2860	2860	0
473	20240314	112400	69455810	2860	2860	2860	2860	3
474	20240314	112300	69447230	2860	2860	2860	2860	0
475	20240314	112200	69447230	2860	2860	2860	2860	0
476	20240314	112100	69447230	2860	2860	2860	2860	154
477	20240314	112000	69006790	2865	2865	2865	2865	0
478	20240314	111900	69006790	2865	2865	2865	2865	0
479	20240314	111800	69006790	2865	2865	2865	2865	0
480	20240314	111700	69006790	2865	2865	2865	2865	0
481	20240314	111600	69006790	2865	2865	2865	2865	0
482	20240314	111500	69006790	2865	2865	2865	2865	100
483	20240314	111400	68720290	2865	2865	2865	2865	0
484	20240314	111300	68720290	2865	2865	2865	2865	1
485	20240314	111200	68717425	2855	2855	2855	2855	3
486	20240314	111100	68708860	2850	2855	2855	2850	21
487	20240314	111000	68649000	2850	2850	2850	2850	0
488	20240314	110900	68649000	2850	2850	2850	2850	0
489	20240314	110800	68649000	2850	2850	2850	2850	0
490	20240314	110700	68649000	2850	2850	2850	2850	0
491	20240314	110600	68649000	2850	2850	2850	2850	0
492	20240314	110500	68649000	2850	2850	2850	2850	0
493	20240314	110400	68649000	2850	2850	2850	2850	0
494	20240314	110300	68649000	2850	2845	2850	2830	2382
495	20240314	110200	61892520	2845	2850	2850	2845	1562
496	20240314	110100	57447860	2860	2860	2860	2860	10
497	20240314	110000	57419260	2865	2865	2865	2865	0
498	20240314	105900	57419260	2865	2865	2865	2865	0
499	20240314	105800	57419260	2865	2865	2865	2865	0
500	20240314	105700	57419260	2865	2865	2865	2865	1
501	20240314	105600	57416395	2865	2865	2865	2865	0
502	20240314	105500	57416395	2865	2865	2865	2865	0
503	20240314	105400	57416395	2865	2865	2865	2865	0
504	20240314	105300	57416395	2865	2865	2865	2865	0
505	20240314	105200	57416395	2865	2865	2865	2865	0
506	20240314	105100	57416395	2865	2865	2865	2865	0
507	20240314	105000	57416395	2865	2865	2865	2865	0
508	20240314	104900	57416395	2865	2865	2865	2865	1
509	20240314	104800	57413530	2845	2845	2845	2845	0
510	20240314	104700	57413530	2845	2860	2860	2845	3000
511	20240314	104600	48857415	2860	2860	2860	2860	11
512	20240314	104500	48825955	2860	2860	2860	2860	1
513	20240314	104400	48823095	2860	2860	2860	2860	1
514	20240314	104300	48820235	2860	2860	2860	2860	200
515	20240314	104200	48248235	2860	2860	2860	2860	1
516	20240314	104100	48245375	2855	2855	2855	2855	0
517	20240314	104000	48245375	2855	2855	2855	2855	0
518	20240314	103900	48245375	2855	2855	2855	2855	503
519	20240314	103800	46809310	2855	2855	2855	2855	0
520	20240314	103700	46809310	2855	2855	2855	2855	2
521	20240314	103600	46803600	2850	2855	2855	2850	581
522	20240314	103500	45147600	2855	2855	2855	2855	10
523	20240314	103400	45119050	2855	2855	2855	2855	0
524	20240314	103300	45119050	2855	2855	2855	2855	0
525	20240314	103200	45119050	2855	2855	2855	2855	0
526	20240314	103100	45119050	2855	2855	2855	2855	2
527	20240314	103000	45113340	2855	2855	2855	2855	0
528	20240314	102900	45113340	2855	2855	2855	2855	1
529	20240314	102800	45110485	2855	2855	2855	2855	4
530	20240314	102700	45099065	2855	2855	2855	2855	0
531	20240314	102600	45099065	2855	2855	2855	2855	0
532	20240314	102500	45099065	2855	2855	2855	2855	0
533	20240314	102400	45099065	2855	2855	2855	2855	3
534	20240314	102300	45090500	2855	2855	2855	2855	100
535	20240314	102200	44805000	2855	2855	2855	2855	0
536	20240314	102100	44805000	2855	2855	2855	2855	2
537	20240314	102000	44799290	2855	2855	2855	2855	0
538	20240314	101900	44799290	2855	2850	2855	2850	25
539	20240314	101800	44728035	2855	2855	2855	2855	0
540	20240314	101700	44728035	2855	2850	2855	2850	466
541	20240314	101600	43399930	2850	2850	2850	2850	0
542	20240314	101500	43399930	2850	2845	2850	2845	1462
543	20240314	101400	39238085	2845	2850	2850	2845	1852
544	20240314	101300	33969035	2855	2855	2855	2855	0
545	20240314	101200	33969035	2855	2850	2855	2850	11
546	20240314	101100	33937680	2850	2850	2850	2850	1637
547	20240314	101000	29272230	2855	2855	2855	2855	0
548	20240314	100900	29272230	2855	2855	2855	2855	0
549	20240314	100800	29272230	2855	2855	2855	2855	0
550	20240314	100700	29272230	2855	2855	2855	2855	1
551	20240314	100600	29269375	2860	2860	2860	2860	0
552	20240314	100500	29269375	2860	2860	2860	2860	0
553	20240314	100400	29269375	2860	2860	2860	2860	0
554	20240314	100300	29269375	2860	2860	2860	2860	0
555	20240314	100200	29269375	2860	2860	2860	2860	0
556	20240314	100100	29269375	2860	2860	2860	2860	556
557	20240314	100000	27679215	2870	2870	2870	2870	0
558	20240314	095900	27679215	2870	2870	2870	2870	0
559	20240314	095800	27679215	2870	2870	2870	2870	0
560	20240314	095700	27679215	2870	2870	2870	2870	0
561	20240314	095600	27679215	2870	2870	2870	2870	0
562	20240314	095500	27679215	2870	2870	2870	2870	8
563	20240314	095400	27656255	2870	2870	2870	2870	0
564	20240314	095300	27656255	2870	2870	2870	2870	1
565	20240314	095200	27653385	2870	2870	2870	2870	0
566	20240314	095100	27653385	2870	2870	2870	2870	5
567	20240314	095000	27639035	2870	2870	2870	2870	0
568	20240314	094900	27639035	2870	2870	2870	2870	1
569	20240314	094800	27636165	2865	2865	2865	2865	0
570	20240314	094700	27636165	2865	2865	2865	2865	0
571	20240314	094600	27636165	2865	2865	2865	2865	0
572	20240314	094500	27636165	2865	2865	2865	2865	50
573	20240314	094400	27492915	2870	2870	2870	2870	0
574	20240314	094300	27492915	2870	2870	2870	2870	350
575	20240314	094200	26488415	2855	2855	2855	2855	0
576	20240314	094100	26488415	2855	2855	2855	2855	252
577	20240314	094000	25768955	2850	2855	2855	2850	91
578	20240314	093900	25509600	2855	2855	2855	2855	9
579	20240314	093800	25483905	2855	2855	2855	2855	0
580	20240314	093700	25483905	2855	2855	2855	2855	240
581	20240314	093600	24798705	2855	2855	2855	2855	199
582	20240314	093500	24230560	2855	2855	2855	2855	92
583	20240314	093400	23967900	2855	2855	2855	2855	17
584	20240314	093300	23919365	2855	2855	2855	2855	0
585	20240314	093200	23919365	2855	2855	2855	2855	210
586	20240314	093100	23319815	2855	2855	2855	2855	13
587	20240314	093000	23282700	2850	2850	2850	2850	0
588	20240314	092900	23282700	2850	2850	2850	2850	0
589	20240314	092800	23282700	2850	2850	2850	2850	0
590	20240314	092700	23282700	2850	2855	2855	2845	1801
591	20240314	092600	18156100	2855	2855	2855	2855	240
592	20240314	092500	17470900	2855	2860	2860	2855	2110
593	20240314	092400	11446800	2860	2860	2860	2860	1
594	20240314	092300	11443940	2855	2855	2855	2855	0
595	20240314	092200	11443940	2855	2855	2855	2855	100
596	20240314	092100	11158440	2855	2850	2855	2850	611
597	20240314	092000	9417015	2855	2855	2855	2855	110
598	20240314	091900	9102965	2860	2855	2860	2855	36
599	20240314	091800	9000180	2860	2860	2860	2860	200
600	20240314	091700	8428180	2860	2860	2860	2860	23
601	20240314	091600	8362400	2865	2865	2865	2865	0
602	20240314	091500	8362400	2865	2865	2865	2865	79
603	20240314	091400	8136065	2865	2870	2870	2855	2276
604	20240314	091300	1624475	2875	2875	2875	2875	0
605	20240314	091200	1624475	2875	2875	2875	2875	0
606	20240314	091100	1624475	2875	2875	2875	2875	7
607	20240314	091000	1604350	2880	2880	2880	2880	10
608	20240314	090900	1575550	2885	2885	2885	2885	200
609	20240314	090800	998550	2885	2885	2885	2885	0
610	20240314	090700	998550	2885	2885	2885	2880	16
611	20240314	090600	952425	2885	2875	2885	2875	158
612	20240314	090500	497705	2880	2880	2880	2880	41
613	20240314	090400	379625	2875	2875	2875	2875	2
614	20240314	090300	373875	2875	2880	2885	2875	26
615	20240314	090200	298920	2875	2875	2875	2875	88
616	20240314	090100	45920	2870	2870	2870	2870	0
617	20240314	090000	45920	2870	2870	2870	2870	16