KissMeData/017510/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	190200	185940940	2870	2870	2870	2870	511
3	20240318	190100	185940940	2870	2870	2870	2870	0
4	20240318	190000	185940940	2870	2870	2870	2870	0
5	20240318	185900	185940940	2870	2870	2870	2870	0
6	20240318	185800	185940940	2870	2870	2870	2870	0
7	20240318	185700	185940940	2870	2870	2870	2870	0
8	20240318	185600	185940940	2870	2870	2870	2870	0
9	20240318	185500	185940940	2870	2870	2870	2870	0
10	20240318	185400	185940940	2870	2870	2870	2870	0
11	20240318	185300	185940940	2870	2870	2870	2870	0
12	20240318	185200	185940940	2870	2870	2870	2870	0
13	20240318	185100	185940940	2870	2870	2870	2870	0
14	20240318	185000	185940940	2870	2870	2870	2870	0
15	20240318	184900	185940940	2870	2870	2870	2870	0
16	20240318	184800	185940940	2870	2870	2870	2870	0
17	20240318	184700	185940940	2870	2870	2870	2870	0
18	20240318	184600	185940940	2870	2870	2870	2870	0
19	20240318	184500	185940940	2870	2870	2870	2870	0
20	20240318	184400	185940940	2870	2870	2870	2870	0
21	20240318	184300	185940940	2870	2870	2870	2870	0
22	20240318	184200	185940940	2870	2870	2870	2870	0
23	20240318	184100	185940940	2870	2870	2870	2870	0
24	20240318	184000	185940940	2870	2870	2870	2870	0
25	20240318	183900	185940940	2870	2870	2870	2870	0
26	20240318	183800	185940940	2870	2870	2870	2870	0
27	20240318	183700	185940940	2870	2870	2870	2870	0
28	20240318	183600	185940940	2870	2870	2870	2870	0
29	20240318	183500	185940940	2870	2870	2870	2870	0
30	20240318	183400	185940940	2870	2870	2870	2870	0
31	20240318	183300	185940940	2870	2870	2870	2870	0
32	20240318	183200	185940940	2870	2870	2870	2870	511
33	20240318	183100	185940940	2870	2870	2870	2870	0
34	20240318	183000	185940940	2870	2870	2870	2870	0
35	20240318	182900	185940940	2870	2870	2870	2870	0
36	20240318	182800	185940940	2870	2870	2870	2870	0
37	20240318	182700	185940940	2870	2870	2870	2870	0
38	20240318	182600	185940940	2870	2870	2870	2870	0
39	20240318	182500	185940940	2870	2870	2870	2870	0
40	20240318	182400	185940940	2870	2870	2870	2870	0
41	20240318	182300	185940940	2870	2870	2870	2870	0
42	20240318	182200	185940940	2870	2870	2870	2870	0
43	20240318	182100	185940940	2870	2870	2870	2870	0
44	20240318	182000	185940940	2870	2870	2870	2870	0
45	20240318	181900	185940940	2870	2870	2870	2870	0
46	20240318	181800	185940940	2870	2870	2870	2870	0
47	20240318	181700	185940940	2870	2870	2870	2870	0
48	20240318	181600	185940940	2870	2870	2870	2870	0
49	20240318	181500	185940940	2870	2870	2870	2870	0
50	20240318	181400	185940940	2870	2870	2870	2870	0
51	20240318	181300	185940940	2870	2870	2870	2870	0
52	20240318	181200	185940940	2870	2870	2870	2870	0
53	20240318	181100	185940940	2870	2870	2870	2870	0
54	20240318	181000	185940940	2870	2870	2870	2870	0
55	20240318	180900	185940940	2870	2870	2870	2870	0
56	20240318	180800	185940940	2870	2870	2870	2870	0
57	20240318	180700	185940940	2870	2870	2870	2870	0
58	20240318	180600	185940940	2870	2870	2870	2870	0
59	20240318	180500	185940940	2870	2870	2870	2870	0
60	20240318	180400	185940940	2870	2870	2870	2870	0
61	20240318	180300	185940940	2870	2870	2870	2870	0
62	20240318	180200	185940940	2870	2870	2870	2870	511
63	20240318	180100	185940940	2870	2870	2870	2870	0
64	20240318	180000	185940940	2870	2870	2870	2870	0
65	20240318	175900	185940940	2870	2870	2870	2870	0
66	20240318	175800	185940940	2870	2870	2870	2870	0
67	20240318	175700	185940940	2870	2870	2870	2870	0
68	20240318	175600	185940940	2870	2870	2870	2870	0
69	20240318	175500	185940940	2870	2870	2870	2870	0
70	20240318	175400	185940940	2870	2870	2870	2870	0
71	20240318	175300	185940940	2870	2870	2870	2870	0
72	20240318	175200	185940940	2870	2870	2870	2870	0
73	20240318	175100	185940940	2870	2870	2870	2870	0
74	20240318	175000	185940940	2870	2870	2870	2870	0
75	20240318	174900	185940940	2870	2870	2870	2870	0
76	20240318	174800	185940940	2870	2870	2870	2870	0
77	20240318	174700	185940940	2870	2870	2870	2870	0
78	20240318	174600	185940940	2870	2870	2870	2870	0
79	20240318	174500	185940940	2870	2870	2870	2870	0
80	20240318	174400	185940940	2870	2870	2870	2870	0
81	20240318	174300	185940940	2870	2870	2870	2870	0
82	20240318	174200	185940940	2870	2870	2870	2870	0
83	20240318	174100	185940940	2870	2870	2870	2870	0
84	20240318	174000	185940940	2870	2870	2870	2870	0
85	20240318	173900	185940940	2870	2870	2870	2870	0
86	20240318	173800	185940940	2870	2870	2870	2870	0
87	20240318	173700	185940940	2870	2870	2870	2870	0
88	20240318	173600	185940940	2870	2870	2870	2870	0
89	20240318	173500	185940940	2870	2870	2870	2870	0
90	20240318	173400	185940940	2870	2870	2870	2870	0
91	20240318	173300	185940940	2870	2870	2870	2870	0
92	20240318	173200	185940940	2870	2870	2870	2870	511
93	20240318	173100	185940940	2870	2870	2870	2870	0
94	20240318	173000	185940940	2870	2870	2870	2870	0
95	20240318	172900	185940940	2870	2870	2870	2870	0
96	20240318	172800	185940940	2870	2870	2870	2870	0
97	20240318	172700	185940940	2870	2870	2870	2870	0
98	20240318	172600	185940940	2870	2870	2870	2870	0
99	20240318	172500	185940940	2870	2870	2870	2870	0
100	20240318	172400	185940940	2870	2870	2870	2870	0
101	20240318	172300	185940940	2870	2870	2870	2870	0
102	20240318	172200	185940940	2870	2870	2870	2870	0
103	20240318	172100	185940940	2870	2870	2870	2870	0
104	20240318	172000	185940940	2870	2870	2870	2870	0
105	20240318	171900	185940940	2870	2870	2870	2870	0
106	20240318	171800	185940940	2870	2870	2870	2870	0
107	20240318	171700	185940940	2870	2870	2870	2870	0
108	20240318	171600	185940940	2870	2870	2870	2870	0
109	20240318	171500	185940940	2870	2870	2870	2870	0
110	20240318	171400	185940940	2870	2870	2870	2870	0
111	20240318	171300	185940940	2870	2870	2870	2870	0
112	20240318	171200	185940940	2870	2870	2870	2870	0
113	20240318	171100	185940940	2870	2870	2870	2870	0
114	20240318	171000	185940940	2870	2870	2870	2870	0
115	20240318	170900	185940940	2870	2870	2870	2870	0
116	20240318	170800	185940940	2870	2870	2870	2870	0
117	20240318	170700	185940940	2870	2870	2870	2870	0
118	20240318	170600	185940940	2870	2870	2870	2870	0
119	20240318	170500	185940940	2870	2870	2870	2870	0
120	20240318	170400	185940940	2870	2870	2870	2870	0
121	20240318	170300	185940940	2870	2870	2870	2870	0
122	20240318	170200	185940940	2870	2870	2870	2870	511
123	20240318	170100	185940940	2870	2870	2870	2870	0
124	20240318	170000	185940940	2870	2870	2870	2870	0
125	20240318	165900	185940940	2870	2870	2870	2870	0
126	20240318	165800	185940940	2870	2870	2870	2870	0
127	20240318	165700	185940940	2870	2870	2870	2870	0
128	20240318	165600	185940940	2870	2870	2870	2870	0
129	20240318	165500	185940940	2870	2870	2870	2870	0
130	20240318	165400	185940940	2870	2870	2870	2870	0
131	20240318	165300	185940940	2870	2870	2870	2870	0
132	20240318	165200	185940940	2870	2870	2870	2870	0
133	20240318	165100	185940940	2870	2870	2870	2870	0
134	20240318	165000	185940940	2870	2870	2870	2870	0
135	20240318	164900	185940940	2870	2870	2870	2870	0
136	20240318	164800	185940940	2870	2870	2870	2870	0
137	20240318	164700	185940940	2870	2870	2870	2870	0
138	20240318	164600	185940940	2870	2870	2870	2870	0
139	20240318	164500	185940940	2870	2870	2870	2870	0
140	20240318	164400	185940940	2870	2870	2870	2870	0
141	20240318	164300	185940940	2870	2870	2870	2870	0
142	20240318	164200	185940940	2870	2870	2870	2870	0
143	20240318	164100	185940940	2870	2870	2870	2870	0
144	20240318	164000	185940940	2870	2870	2870	2870	0
145	20240318	163900	185940940	2870	2870	2870	2870	0
146	20240318	163800	185940940	2870	2870	2870	2870	0
147	20240318	163700	185940940	2870	2870	2870	2870	0
148	20240318	163600	185940940	2870	2870	2870	2870	0
149	20240318	163500	185940940	2870	2870	2870	2870	0
150	20240318	163400	185940940	2870	2870	2870	2870	0
151	20240318	163300	185940940	2870	2870	2870	2870	0
152	20240318	163200	185940940	2870	2870	2870	2870	511
153	20240318	163100	185940940	2870	2870	2870	2870	0
154	20240318	163000	185940940	2870	2870	2870	2870	0
155	20240318	162900	185940940	2870	2870	2870	2870	0
156	20240318	162800	185940940	2870	2870	2870	2870	0
157	20240318	162700	185940940	2870	2870	2870	2870	0
158	20240318	162600	185940940	2870	2870	2870	2870	0
159	20240318	162500	185940940	2870	2870	2870	2870	0
160	20240318	162400	185940940	2870	2870	2870	2870	0
161	20240318	162300	185940940	2870	2870	2870	2870	0
162	20240318	162200	185940940	2870	2870	2870	2870	0
163	20240318	162100	185940940	2870	2870	2870	2870	0
164	20240318	162000	185940940	2870	2870	2870	2870	0
165	20240318	161900	185940940	2870	2870	2870	2870	0
166	20240318	161800	185940940	2870	2870	2870	2870	0
167	20240318	161700	185940940	2870	2870	2870	2870	0
168	20240318	161600	185940940	2870	2870	2870	2870	0
169	20240318	161500	185940940	2870	2870	2870	2870	0
170	20240318	161400	185940940	2870	2870	2870	2870	0
171	20240318	161300	185940940	2870	2870	2870	2870	0
172	20240318	161200	185940940	2870	2870	2870	2870	0
173	20240318	161100	185940940	2870	2870	2870	2870	0
174	20240318	161000	185940940	2870	2870	2870	2870	0
175	20240318	160900	185940940	2870	2870	2870	2870	0
176	20240318	160800	185940940	2870	2870	2870	2870	0
177	20240318	160700	185940940	2870	2870	2870	2870	0
178	20240318	160600	185940940	2870	2870	2870	2870	0
179	20240318	160500	185940940	2870	2870	2870	2870	0
180	20240318	160400	185940940	2870	2870	2870	2870	0
181	20240318	160300	185940940	2870	2870	2870	2870	0
182	20240318	160200	185940940	2870	2870	2870	2870	511
183	20240318	160100	185940940	2870	2870	2870	2870	0
184	20240318	160000	185940940	2870	2870	2870	2870	0
185	20240318	155900	185940940	2870	2870	2870	2870	0
186	20240318	155800	185940940	2870	2870	2870	2870	0
187	20240318	155700	185940940	2870	2870	2870	2870	0
188	20240318	155600	185940940	2870	2870	2870	2870	0
189	20240318	155500	185940940	2870	2870	2870	2870	0
190	20240318	155400	185940940	2870	2870	2870	2870	0
191	20240318	155300	185940940	2870	2870	2870	2870	0
192	20240318	155200	185940940	2870	2870	2870	2870	0
193	20240318	155100	185940940	2870	2870	2870	2870	0
194	20240318	155000	185940940	2870	2870	2870	2870	0
195	20240318	154900	185940940	2870	2870	2870	2870	0
196	20240318	154800	185940940	2870	2870	2870	2870	0
197	20240318	154700	185940940	2870	2870	2870	2870	0
198	20240318	154600	185940940	2870	2870	2870	2870	0
199	20240318	154500	185940940	2870	2870	2870	2870	0
200	20240318	154400	185940940	2870	2870	2870	2870	0
201	20240318	154300	185940940	2870	2870	2870	2870	0
202	20240318	154200	185940940	2870	2870	2870	2870	0
203	20240318	154100	185940940	2870	2870	2870	2870	0
204	20240318	154000	185940940	2870	2870	2870	2870	0
205	20240318	153900	185940940	2870	2870	2870	2870	0
206	20240318	153800	185940940	2870	2870	2870	2870	0
207	20240318	153700	185940940	2870	2870	2870	2870	0
208	20240318	153600	185940940	2870	2870	2870	2870	0
209	20240318	153500	185940940	2870	2870	2870	2870	0
210	20240318	153400	185940940	2870	2870	2870	2870	0
211	20240318	153300	185940940	2870	2870	2870	2870	0
212	20240318	153200	185940940	2870	2870	2870	2870	511
213	20240318	153100	185940940	2870	2870	2870	2870	0
214	20240318	153000	185940940	2870	2870	2870	2870	511
215	20240318	152900	184474370	2865	2865	2865	2865	0
216	20240318	152800	184474370	2865	2865	2865	2865	0
217	20240318	152700	184474370	2865	2865	2865	2865	0
218	20240318	152600	184474370	2865	2865	2865	2865	0
219	20240318	152500	184474370	2865	2865	2865	2865	0
220	20240318	152400	184474370	2865	2865	2865	2865	0
221	20240318	152300	184474370	2865	2865	2865	2865	0
222	20240318	152200	184474370	2865	2865	2865	2865	0
223	20240318	152100	184474370	2865	2865	2865	2865	0
224	20240318	152000	184474370	2865	2865	2865	2865	0
225	20240318	151900	184474370	2865	2865	2865	2865	0
226	20240318	151800	184474370	2865	2865	2865	2865	2
227	20240318	151700	184468640	2870	2865	2870	2865	456
228	20240318	151600	183161935	2865	2865	2865	2865	56
229	20240318	151500	183001495	2860	2860	2860	2860	0
230	20240318	151400	183001495	2860	2860	2860	2860	0
231	20240318	151300	183001495	2860	2860	2860	2860	0
232	20240318	151200	183001495	2860	2860	2860	2860	0
233	20240318	151100	183001495	2860	2855	2860	2855	3
234	20240318	151000	182992920	2860	2860	2860	2860	12
235	20240318	150900	182958600	2865	2865	2865	2865	181
236	20240318	150800	182440035	2865	2865	2865	2865	0
237	20240318	150700	182440035	2865	2855	2865	2855	416
238	20240318	150600	181249845	2860	2860	2860	2860	1
239	20240318	150500	181246985	2855	2855	2855	2855	0
240	20240318	150400	181246985	2855	2855	2855	2855	350
241	20240318	150300	180247735	2860	2860	2860	2860	1904
242	20240318	150200	174802295	2865	2865	2865	2865	0
243	20240318	150100	174802295	2865	2865	2865	2865	0
244	20240318	150000	174802295	2865	2865	2865	2865	0
245	20240318	145900	174802295	2865	2865	2865	2865	0
246	20240318	145800	174802295	2865	2865	2865	2865	0
247	20240318	145700	174802295	2865	2865	2865	2865	2
248	20240318	145600	174796565	2860	2860	2860	2860	0
249	20240318	145500	174796565	2860	2860	2860	2860	0
250	20240318	145400	174796565	2860	2860	2860	2860	0
251	20240318	145300	174796565	2860	2860	2860	2860	0
252	20240318	145200	174796565	2860	2865	2865	2860	161
253	20240318	145100	174335850	2865	2865	2865	2865	137
254	20240318	145000	173943345	2865	2865	2865	2865	0
255	20240318	144900	173943345	2865	2865	2865	2865	0
256	20240318	144800	173943345	2865	2865	2865	2860	151
257	20240318	144700	173510735	2865	2865	2865	2865	0
258	20240318	144600	173510735	2865	2865	2865	2865	162
259	20240318	144500	173046605	2865	2865	2865	2865	0
260	20240318	144400	173046605	2865	2865	2865	2865	0
261	20240318	144300	173046605	2865	2865	2865	2865	0
262	20240318	144200	173046605	2865	2865	2865	2865	40
263	20240318	144100	172932005	2865	2865	2865	2865	11
264	20240318	144000	172900490	2860	2860	2860	2860	727
265	20240318	143900	170821270	2865	2860	2865	2860	10
266	20240318	143800	170792660	2860	2865	2865	2860	106
267	20240318	143700	170489485	2860	2860	2860	2860	0
268	20240318	143600	170489485	2860	2860	2860	2860	0
269	20240318	143500	170489485	2860	2865	2865	2860	1156
270	20240318	143400	167183315	2865	2865	2865	2865	0
271	20240318	143300	167183315	2865	2865	2865	2865	0
272	20240318	143200	167183315	2865	2865	2865	2865	64
273	20240318	143100	166999955	2870	2870	2870	2870	812
274	20240318	143000	164669515	2870	2870	2870	2870	0
275	20240318	142900	164669515	2870	2870	2870	2870	0
276	20240318	142800	164669515	2870	2870	2870	2870	0
277	20240318	142700	164669515	2870	2870	2870	2870	265
278	20240318	142600	163908965	2870	2870	2870	2870	0
279	20240318	142500	163908965	2870	2870	2870	2870	0
280	20240318	142400	163908965	2870	2870	2870	2870	0
281	20240318	142300	163908965	2870	2865	2870	2860	1635
282	20240318	142200	159225430	2865	2865	2865	2865	1
283	20240318	142100	159222565	2865	2865	2865	2865	890
284	20240318	142000	156672715	2860	2860	2860	2860	0
285	20240318	141900	156672715	2860	2860	2860	2860	0
286	20240318	141800	156672715	2860	2860	2860	2860	12
287	20240318	141700	156638395	2860	2860	2860	2860	1
288	20240318	141600	156635535	2860	2860	2860	2860	0
289	20240318	141500	156635535	2860	2860	2860	2860	1
290	20240318	141400	156632675	2860	2860	2860	2860	0
291	20240318	141300	156632675	2860	2860	2860	2860	1
292	20240318	141200	156629815	2860	2860	2860	2860	700
293	20240318	141100	154627815	2860	2860	2860	2860	205
294	20240318	141000	154041515	2860	2860	2860	2860	123
295	20240318	140900	153689735	2860	2860	2860	2860	0
296	20240318	140800	153689735	2860	2860	2860	2860	0
297	20240318	140700	153689735	2860	2860	2860	2860	0
298	20240318	140600	153689735	2860	2860	2860	2860	0
299	20240318	140500	153689735	2860	2860	2860	2860	0
300	20240318	140400	153689735	2860	2860	2860	2860	115
301	20240318	140300	153360835	2860	2855	2860	2855	41
302	20240318	140200	153243600	2850	2850	2850	2850	0
303	20240318	140100	153243600	2850	2850	2850	2850	141
304	20240318	140000	152841750	2850	2850	2850	2850	1
305	20240318	135900	152838900	2850	2850	2850	2850	0
306	20240318	135800	152838900	2850	2850	2850	2850	0
307	20240318	135700	152838900	2850	2850	2850	2850	0
308	20240318	135600	152838900	2850	2850	2850	2850	0
309	20240318	135500	152838900	2850	2850	2850	2850	1
310	20240318	135400	152836050	2850	2850	2850	2850	0
311	20240318	135300	152836050	2850	2850	2850	2850	14
312	20240318	135200	152796150	2850	2850	2850	2850	0
313	20240318	135100	152796150	2850	2850	2850	2850	2
314	20240318	135000	152790450	2845	2845	2845	2845	0
315	20240318	134900	152790450	2845	2845	2845	2845	0
316	20240318	134800	152790450	2845	2845	2845	2845	250
317	20240318	134700	152079200	2845	2850	2850	2845	2383
318	20240318	134600	145296190	2860	2860	2860	2860	0
319	20240318	134500	145296190	2860	2860	2860	2860	30
320	20240318	134400	145210390	2855	2855	2855	2855	1
321	20240318	134300	145207535	2855	2855	2855	2855	156
322	20240318	134200	144762155	2855	2855	2855	2855	0
323	20240318	134100	144762155	2855	2855	2855	2855	0
324	20240318	134000	144762155	2855	2855	2855	2855	0
325	20240318	133900	144762155	2855	2855	2855	2855	250
326	20240318	133800	144048405	2860	2860	2860	2860	10
327	20240318	133700	144019805	2860	2860	2860	2860	0
328	20240318	133600	144019805	2860	2860	2860	2860	0
329	20240318	133500	144019805	2860	2860	2860	2860	0
330	20240318	133400	144019805	2860	2860	2860	2860	0
331	20240318	133300	144019805	2860	2860	2860	2860	424
332	20240318	133200	142807165	2865	2865	2865	2865	0
333	20240318	133100	142807165	2865	2865	2865	2865	0
334	20240318	133000	142807165	2865	2860	2865	2860	49
335	20240318	132900	142666975	2855	2855	2855	2855	0
336	20240318	132800	142666975	2855	2855	2855	2855	15
337	20240318	132700	142624150	2865	2865	2865	2865	7
338	20240318	132600	142604095	2860	2860	2860	2860	0
339	20240318	132500	142604095	2860	2860	2860	2860	0
340	20240318	132400	142604095	2860	2860	2860	2860	14
341	20240318	132300	142564055	2860	2860	2860	2860	0
342	20240318	132200	142564055	2860	2860	2860	2860	0
343	20240318	132100	142564055	2860	2860	2860	2860	0
344	20240318	132000	142564055	2860	2865	2865	2860	58
345	20240318	131900	142398125	2860	2860	2860	2860	0
346	20240318	131800	142398125	2860	2860	2860	2860	16
347	20240318	131700	142352365	2860	2855	2860	2855	5
348	20240318	131600	142338070	2860	2860	2860	2860	27
349	20240318	131500	142260850	2860	2860	2860	2860	100
350	20240318	131400	141974850	2860	2860	2860	2860	0
351	20240318	131300	141974850	2860	2860	2860	2860	20
352	20240318	131200	141917650	2860	2860	2860	2860	0
353	20240318	131100	141917650	2860	2860	2860	2860	1
354	20240318	131000	141914790	2860	2860	2860	2860	0
355	20240318	130900	141914790	2860	2860	2860	2860	335
356	20240318	130800	140956690	2860	2860	2860	2860	0
357	20240318	130700	140956690	2860	2860	2860	2860	0
358	20240318	130600	140956690	2860	2860	2860	2860	0
359	20240318	130500	140956690	2860	2860	2860	2860	12
360	20240318	130400	140922370	2860	2860	2860	2860	60
361	20240318	130300	140750770	2855	2855	2855	2855	0
362	20240318	130200	140750770	2855	2855	2855	2855	0
363	20240318	130100	140750770	2855	2855	2855	2855	0
364	20240318	130000	140750770	2855	2855	2855	2855	0
365	20240318	125900	140750770	2855	2855	2855	2855	0
366	20240318	125800	140750770	2855	2855	2855	2855	0
367	20240318	125700	140750770	2855	2855	2855	2855	0
368	20240318	125600	140750770	2855	2855	2855	2855	502
369	20240318	125500	139317560	2855	2855	2855	2855	0
370	20240318	125400	139317560	2855	2855	2855	2855	0
371	20240318	125300	139317560	2855	2855	2855	2855	0
372	20240318	125200	139317560	2855	2855	2855	2855	0
373	20240318	125100	139317560	2855	2855	2855	2855	3
374	20240318	125000	139308995	2860	2860	2860	2860	0
375	20240318	124900	139308995	2860	2860	2860	2860	0
376	20240318	124800	139308995	2860	2860	2860	2860	0
377	20240318	124700	139308995	2860	2860	2860	2860	0
378	20240318	124600	139308995	2860	2865	2865	2860	103
379	20240318	124500	139013915	2865	2865	2865	2865	12
380	20240318	124400	138979535	2865	2865	2865	2865	1
381	20240318	124300	138976670	2865	2865	2865	2865	0
382	20240318	124200	138976670	2865	2860	2865	2860	13
383	20240318	124100	138939445	2855	2855	2855	2855	0
384	20240318	124000	138939445	2855	2855	2855	2855	0
385	20240318	123900	138939445	2855	2855	2855	2855	0
386	20240318	123800	138939445	2855	2855	2855	2855	15
387	20240318	123700	138896620	2860	2860	2860	2860	0
388	20240318	123600	138896620	2860	2860	2860	2860	4
389	20240318	123500	138885180	2850	2855	2855	2850	244
390	20240318	123400	138189770	2855	2855	2855	2855	50
391	20240318	123300	138047020	2855	2855	2855	2855	0
392	20240318	123200	138047020	2855	2855	2855	2855	0
393	20240318	123100	138047020	2855	2855	2855	2855	1
394	20240318	123000	138044165	2855	2855	2865	2855	122
395	20240318	122900	137695315	2850	2855	2855	2850	961
396	20240318	122800	134955135	2860	2860	2860	2860	15
397	20240318	122700	134912235	2860	2860	2860	2860	202
398	20240318	122600	134334515	2865	2865	2865	2865	0
399	20240318	122500	134334515	2865	2865	2865	2865	0
400	20240318	122400	134334515	2865	2865	2865	2865	0
401	20240318	122300	134334515	2865	2865	2865	2865	37
402	20240318	122200	134228510	2865	2865	2865	2865	3
403	20240318	122100	134219915	2865	2865	2865	2865	0
404	20240318	122000	134219915	2865	2860	2865	2860	16
405	20240318	121900	134174095	2865	2860	2865	2860	24
406	20240318	121800	134105365	2860	2860	2860	2860	298
407	20240318	121700	133253085	2860	2860	2860	2860	0
408	20240318	121600	133253085	2860	2860	2860	2860	0
409	20240318	121500	133253085	2860	2860	2860	2860	0
410	20240318	121400	133253085	2860	2860	2860	2860	0
411	20240318	121300	133253085	2860	2860	2860	2860	175
412	20240318	121200	132752585	2860	2860	2860	2860	0
413	20240318	121100	132752585	2860	2860	2860	2860	12
414	20240318	121000	132718265	2860	2860	2860	2860	0
415	20240318	120900	132718265	2860	2860	2860	2860	0
416	20240318	120800	132718265	2860	2860	2860	2860	0
417	20240318	120700	132718265	2860	2860	2860	2860	19
418	20240318	120600	132663925	2855	2855	2855	2855	0
419	20240318	120500	132663925	2855	2855	2855	2855	0
420	20240318	120400	132663925	2855	2860	2860	2855	178
421	20240318	120300	132154855	2860	2860	2860	2860	0
422	20240318	120200	132154855	2860	2860	2860	2860	21
423	20240318	120100	132094795	2860	2860	2860	2860	20
424	20240318	120000	132037595	2855	2855	2855	2855	0
425	20240318	115900	132037595	2855	2855	2855	2855	0
426	20240318	115800	132037595	2855	2855	2855	2855	200
427	20240318	115700	131466595	2855	2855	2855	2855	0
428	20240318	115600	131466595	2855	2855	2855	2855	2
429	20240318	115500	131460885	2850	2850	2850	2850	0
430	20240318	115400	131460885	2850	2850	2850	2850	1000
431	20240318	115300	128610885	2850	2850	2850	2850	0
432	20240318	115200	128610885	2850	2850	2850	2850	324
433	20240318	115100	127687485	2850	2850	2850	2850	1217
434	20240318	115000	124219035	2855	2855	2855	2855	2
435	20240318	114900	124213325	2860	2860	2860	2860	0
436	20240318	114800	124213325	2860	2860	2860	2860	4
437	20240318	114700	124201885	2855	2855	2855	2855	0
438	20240318	114600	124201885	2855	2855	2855	2855	2
439	20240318	114500	124196175	2855	2850	2855	2850	2
440	20240318	114400	124190470	2855	2855	2855	2855	0
441	20240318	114300	124190470	2855	2855	2855	2855	0
442	20240318	114200	124190470	2855	2850	2855	2850	50
443	20240318	114100	124047960	2855	2850	2855	2850	512
444	20240318	114000	122588700	2850	2850	2850	2850	10
445	20240318	113900	122560200	2855	2855	2855	2855	0
446	20240318	113800	122560200	2855	2855	2855	2855	2
447	20240318	113700	122554490	2850	2850	2850	2850	0
448	20240318	113600	122554490	2850	2855	2855	2850	145
449	20240318	113500	122141085	2855	2855	2855	2855	100
450	20240318	113400	121855585	2860	2860	2860	2860	0
451	20240318	113300	121855585	2860	2860	2860	2860	2
452	20240318	113200	121849865	2865	2865	2865	2865	0
453	20240318	113100	121849865	2865	2860	2865	2860	5
454	20240318	113000	121835550	2865	2865	2865	2865	0
455	20240318	112900	121835550	2865	2865	2865	2865	0
456	20240318	112800	121835550	2865	2865	2865	2865	0
457	20240318	112700	121835550	2865	2865	2865	2865	0
458	20240318	112600	121835550	2865	2865	2865	2865	0
459	20240318	112500	121835550	2865	2865	2865	2865	0
460	20240318	112400	121835550	2865	2865	2865	2865	300
461	20240318	112300	120976050	2865	2865	2865	2865	1
462	20240318	112200	120973185	2860	2860	2860	2860	2
463	20240318	112100	120967465	2865	2865	2865	2865	200
464	20240318	112000	120394465	2850	2850	2850	2850	495
465	20240318	111900	118983715	2850	2850	2850	2850	0
466	20240318	111800	118983715	2850	2850	2850	2850	2
467	20240318	111700	118978015	2865	2865	2865	2865	1
468	20240318	111600	118975150	2865	2865	2865	2865	0
469	20240318	111500	118975150	2865	2865	2865	2865	0
470	20240318	111400	118975150	2865	2865	2865	2865	20
471	20240318	111300	118917850	2865	2865	2865	2865	0
472	20240318	111200	118917850	2865	2865	2865	2865	0
473	20240318	111100	118917850	2865	2855	2865	2855	21
474	20240318	111000	118857885	2855	2860	2860	2855	4
475	20240318	110900	118846455	2865	2865	2865	2865	0
476	20240318	110800	118846455	2865	2865	2865	2865	0
477	20240318	110700	118846455	2865	2860	2865	2850	5020
478	20240318	110600	104523405	2860	2860	2860	2860	283
479	20240318	110500	103714025	2860	2860	2860	2860	0
480	20240318	110400	103714025	2860	2860	2860	2860	0
481	20240318	110300	103714025	2860	2860	2860	2860	38
482	20240318	110200	103605345	2855	2855	2855	2855	40
483	20240318	110100	103491145	2860	2860	2860	2860	262
484	20240318	110000	102741825	2860	2860	2860	2860	0
485	20240318	105900	102741825	2860	2860	2860	2860	2
486	20240318	105800	102736105	2860	2860	2860	2860	9
487	20240318	105700	102710365	2860	2860	2860	2860	0
488	20240318	105600	102710365	2860	2860	2860	2860	201
489	20240318	105500	102135505	2860	2860	2860	2860	103
490	20240318	105400	101840925	2860	2860	2860	2860	0
491	20240318	105300	101840925	2860	2860	2860	2860	0
492	20240318	105200	101840925	2860	2860	2860	2860	0
493	20240318	105100	101840925	2860	2860	2860	2860	0
494	20240318	105000	101840925	2860	2860	2860	2860	0
495	20240318	104900	101840925	2860	2860	2860	2860	0
496	20240318	104800	101840925	2860	2860	2860	2860	0
497	20240318	104700	101840925	2860	2860	2860	2860	277
498	20240318	104600	101048705	2860	2860	2860	2860	112
499	20240318	104500	100728385	2860	2860	2860	2860	64
500	20240318	104400	100545345	2860	2860	2860	2860	414
501	20240318	104300	99361305	2860	2860	2860	2860	6
502	20240318	104200	99344145	2855	2855	2855	2855	230
503	20240318	104100	98687495	2860	2860	2860	2860	684
504	20240318	104000	96731255	2865	2865	2865	2865	1
505	20240318	103900	96728390	2860	2860	2860	2860	0
506	20240318	103800	96728390	2860	2860	2860	2860	349
507	20240318	103700	95730250	2865	2865	2865	2865	120
508	20240318	103600	95386450	2865	2865	2865	2865	54
509	20240318	103500	95231740	2865	2865	2865	2865	0
510	20240318	103400	95231740	2865	2865	2865	2865	0
511	20240318	103300	95231740	2865	2865	2865	2865	0
512	20240318	103200	95231740	2865	2865	2865	2865	0
513	20240318	103100	95231740	2865	2865	2865	2865	10
514	20240318	103000	95203090	2870	2870	2870	2870	0
515	20240318	102900	95203090	2870	2870	2870	2870	0
516	20240318	102800	95203090	2870	2870	2870	2870	31
517	20240318	102700	95114120	2870	2865	2870	2865	1052
518	20240318	102600	92094905	2865	2865	2865	2865	919
519	20240318	102500	89461970	2865	2860	2865	2860	217
520	20240318	102400	88841140	2855	2855	2855	2855	985
521	20240318	102300	86028965	2855	2855	2855	2855	0
522	20240318	102200	86028965	2855	2855	2855	2855	0
523	20240318	102100	86028965	2855	2855	2855	2855	1
524	20240318	102000	86026110	2855	2855	2855	2855	3
525	20240318	101900	86017545	2855	2855	2855	2855	2
526	20240318	101800	86011835	2850	2850	2850	2850	1141
527	20240318	101700	82759985	2850	2850	2850	2850	0
528	20240318	101600	82759985	2850	2850	2850	2850	300
529	20240318	101500	81904985	2850	2850	2850	2850	100
530	20240318	101400	81619985	2850	2850	2850	2850	0
531	20240318	101300	81619985	2850	2850	2850	2850	2
532	20240318	101200	81614285	2860	2865	2865	2860	608
533	20240318	101100	79875395	2860	2865	2865	2860	26
534	20240318	101000	79800930	2860	2860	2860	2860	0
535	20240318	100900	79800930	2860	2850	2860	2850	3399
536	20240318	100800	70088190	2850	2850	2850	2850	593
537	20240318	100700	68398140	2850	2860	2860	2850	145
538	20240318	100600	67984875	2860	2860	2860	2860	1
539	20240318	100500	67982015	2855	2855	2855	2855	0
540	20240318	100400	67982015	2855	2855	2855	2855	777
541	20240318	100300	65763680	2860	2860	2860	2860	190
542	20240318	100200	65220280	2865	2860	2865	2860	10
543	20240318	100100	65191655	2860	2865	2865	2860	60
544	20240318	100000	65020005	2865	2865	2865	2865	53
545	20240318	095900	64868160	2865	2870	2875	2865	1414
546	20240318	095800	60805805	2870	2870	2870	2865	814
547	20240318	095700	58470190	2870	2870	2870	2865	296
548	20240318	095600	57620765	2865	2865	2875	2865	436
549	20240318	095500	56370105	2865	2860	2870	2860	2224
550	20240318	095400	50003225	2860	2860	2865	2860	1226
551	20240318	095300	46496835	2860	2860	2860	2860	204
552	20240318	095200	45913395	2860	2860	2860	2860	101
553	20240318	095100	45624535	2855	2850	2860	2850	2642
554	20240318	095000	38083730	2845	2850	2850	2845	213
555	20240318	094900	37476690	2840	2850	2850	2840	744
556	20240318	094800	35359405	2855	2855	2855	2855	0
557	20240318	094700	35359405	2855	2855	2855	2855	0
558	20240318	094600	35359405	2855	2855	2855	2855	0
559	20240318	094500	35359405	2855	2855	2855	2855	0
560	20240318	094400	35359405	2855	2845	2855	2845	223
561	20240318	094300	34724790	2850	2850	2850	2850	15
562	20240318	094200	34682040	2850	2850	2850	2850	57
563	20240318	094100	34519590	2845	2850	2850	2845	1501
564	20240318	094000	30241745	2845	2845	2845	2845	0
565	20240318	093900	30241745	2845	2845	2845	2845	10
566	20240318	093800	30213295	2845	2845	2845	2845	266
567	20240318	093700	29456525	2845	2845	2845	2845	102
568	20240318	093600	29166335	2845	2845	2845	2845	0
569	20240318	093500	29166335	2845	2850	2850	2845	39
570	20240318	093400	29055375	2840	2845	2850	2840	751
571	20240318	093300	26922415	2850	2850	2850	2850	6
572	20240318	093200	26905315	2850	2850	2850	2850	0
573	20240318	093100	26905315	2850	2850	2855	2850	14
574	20240318	093000	26865400	2855	2835	2855	2835	3131
575	20240318	092900	17951225	2830	2830	2835	2830	18
576	20240318	092800	17900275	2830	2830	2830	2830	74
577	20240318	092700	17690855	2830	2830	2830	2830	116
578	20240318	092600	17362575	2830	2830	2830	2830	0
579	20240318	092500	17362575	2830	2835	2835	2830	131
580	20240318	092400	16991840	2840	2835	2840	2835	233
581	20240318	092300	16330235	2835	2840	2840	2835	156
582	20240318	092200	15887475	2840	2840	2840	2835	262
583	20240318	092100	15143400	2840	2835	2840	2835	977
584	20240318	092000	12368920	2830	2825	2830	2825	301
585	20240318	091900	11518365	2825	2815	2825	2815	1150
586	20240318	091800	8273325	2815	2815	2815	2815	202
587	20240318	091700	7704695	2815	2815	2815	2815	0
588	20240318	091600	7704695	2815	2815	2815	2815	2
589	20240318	091500	7699065	2815	2815	2815	2815	2
590	20240318	091400	7693435	2815	2815	2815	2815	54
591	20240318	091300	7541425	2815	2815	2815	2815	0
592	20240318	091200	7541425	2815	2815	2815	2815	11
593	20240318	091100	7510460	2800	2800	2800	2800	0
594	20240318	091000	7510460	2800	2800	2800	2800	0
595	20240318	090900	7510460	2800	2800	2800	2795	442
596	20240318	090800	6273070	2800	2800	2815	2800	1676
597	20240318	090700	1576400	2800	2800	2800	2800	1
598	20240318	090600	1573600	2800	2800	2800	2800	0
599	20240318	090500	1573600	2800	2800	2800	2800	0
600	20240318	090400	1573600	2800	2800	2800	2800	0
601	20240318	090300	1573600	2800	2800	2800	2800	0
602	20240318	090200	1573600	2800	2800	2800	2800	60
603	20240318	090100	1405600	2800	2800	2800	2800	0
604	20240318	090000	1405600	2800	2800	2800	2800	502