KissMeData/013720/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185800	1555179448	1650	1650	1650	1650	21374
3	20240318	185700	1555179448	1650	1650	1650	1650	0
4	20240318	185600	1555179448	1650	1650	1650	1650	0
5	20240318	185500	1555179448	1650	1650	1650	1650	0
6	20240318	185400	1555179448	1650	1650	1650	1650	0
7	20240318	185300	1555179448	1650	1650	1650	1650	0
8	20240318	185200	1555179448	1650	1650	1650	1650	0
9	20240318	185100	1555179448	1650	1650	1650	1650	0
10	20240318	185000	1555179448	1650	1650	1650	1650	0
11	20240318	184900	1555179448	1650	1650	1650	1650	0
12	20240318	184800	1555179448	1650	1650	1650	1650	0
13	20240318	184700	1555179448	1650	1650	1650	1650	0
14	20240318	184600	1555179448	1650	1650	1650	1650	0
15	20240318	184500	1555179448	1650	1650	1650	1650	0
16	20240318	184400	1555179448	1650	1650	1650	1650	0
17	20240318	184300	1555179448	1650	1650	1650	1650	0
18	20240318	184200	1555179448	1650	1650	1650	1650	0
19	20240318	184100	1555179448	1650	1650	1650	1650	0
20	20240318	184000	1555179448	1650	1650	1650	1650	0
21	20240318	183900	1555179448	1650	1650	1650	1650	0
22	20240318	183800	1555179448	1650	1650	1650	1650	0
23	20240318	183700	1555179448	1650	1650	1650	1650	0
24	20240318	183600	1555179448	1650	1650	1650	1650	0
25	20240318	183500	1555179448	1650	1650	1650	1650	0
26	20240318	183400	1555179448	1650	1650	1650	1650	0
27	20240318	183300	1555179448	1650	1650	1650	1650	0
28	20240318	183200	1555179448	1650	1650	1650	1650	0
29	20240318	183100	1555179448	1650	1650	1650	1650	0
30	20240318	183000	1555179448	1650	1650	1650	1650	0
31	20240318	182900	1555179448	1650	1650	1650	1650	0
32	20240318	182800	1555179448	1650	1650	1650	1650	21374
33	20240318	182700	1555179448	1650	1650	1650	1650	0
34	20240318	182600	1555179448	1650	1650	1650	1650	0
35	20240318	182500	1555179448	1650	1650	1650	1650	0
36	20240318	182400	1555179448	1650	1650	1650	1650	0
37	20240318	182300	1555179448	1650	1650	1650	1650	0
38	20240318	182200	1555179448	1650	1650	1650	1650	0
39	20240318	182100	1555179448	1650	1650	1650	1650	0
40	20240318	182000	1555179448	1650	1650	1650	1650	0
41	20240318	181900	1555179448	1650	1650	1650	1650	0
42	20240318	181800	1555179448	1650	1650	1650	1650	0
43	20240318	181700	1555179448	1650	1650	1650	1650	0
44	20240318	181600	1555179448	1650	1650	1650	1650	0
45	20240318	181500	1555179448	1650	1650	1650	1650	0
46	20240318	181400	1555179448	1650	1650	1650	1650	0
47	20240318	181300	1555179448	1650	1650	1650	1650	0
48	20240318	181200	1555179448	1650	1650	1650	1650	0
49	20240318	181100	1555179448	1650	1650	1650	1650	0
50	20240318	181000	1555179448	1650	1650	1650	1650	0
51	20240318	180900	1555179448	1650	1650	1650	1650	0
52	20240318	180800	1555179448	1650	1650	1650	1650	0
53	20240318	180700	1555179448	1650	1650	1650	1650	0
54	20240318	180600	1555179448	1650	1650	1650	1650	0
55	20240318	180500	1555179448	1650	1650	1650	1650	0
56	20240318	180400	1555179448	1650	1650	1650	1650	0
57	20240318	180300	1555179448	1650	1650	1650	1650	0
58	20240318	180200	1555179448	1650	1650	1650	1650	0
59	20240318	180100	1555179448	1650	1650	1650	1650	0
60	20240318	180000	1555179448	1650	1650	1650	1650	0
61	20240318	175900	1555179448	1650	1650	1650	1650	0
62	20240318	175800	1555179448	1650	1650	1650	1650	21374
63	20240318	175700	1555179448	1650	1650	1650	1650	0
64	20240318	175600	1555179448	1650	1650	1650	1650	0
65	20240318	175500	1555179448	1650	1650	1650	1650	0
66	20240318	175400	1555179448	1650	1650	1650	1650	0
67	20240318	175300	1555179448	1650	1650	1650	1650	0
68	20240318	175200	1555179448	1650	1650	1650	1650	0
69	20240318	175100	1555179448	1650	1650	1650	1650	0
70	20240318	175000	1555179448	1650	1650	1650	1650	0
71	20240318	174900	1555179448	1650	1650	1650	1650	0
72	20240318	174800	1555179448	1650	1650	1650	1650	0
73	20240318	174700	1555179448	1650	1650	1650	1650	0
74	20240318	174600	1555179448	1650	1650	1650	1650	0
75	20240318	174500	1555179448	1650	1650	1650	1650	0
76	20240318	174400	1555179448	1650	1650	1650	1650	0
77	20240318	174300	1555179448	1650	1650	1650	1650	0
78	20240318	174200	1555179448	1650	1650	1650	1650	0
79	20240318	174100	1555179448	1650	1650	1650	1650	0
80	20240318	174000	1555179448	1650	1650	1650	1650	0
81	20240318	173900	1555179448	1650	1650	1650	1650	0
82	20240318	173800	1555179448	1650	1650	1650	1650	0
83	20240318	173700	1555179448	1650	1650	1650	1650	0
84	20240318	173600	1555179448	1650	1650	1650	1650	0
85	20240318	173500	1555179448	1650	1650	1650	1650	0
86	20240318	173400	1555179448	1650	1650	1650	1650	0
87	20240318	173300	1555179448	1650	1650	1650	1650	0
88	20240318	173200	1555179448	1650	1650	1650	1650	0
89	20240318	173100	1555179448	1650	1650	1650	1650	0
90	20240318	173000	1555179448	1650	1650	1650	1650	0
91	20240318	172900	1555179448	1650	1650	1650	1650	0
92	20240318	172800	1555179448	1650	1650	1650	1650	21374
93	20240318	172700	1555179448	1650	1650	1650	1650	0
94	20240318	172600	1555179448	1650	1650	1650	1650	0
95	20240318	172500	1555179448	1650	1650	1650	1650	0
96	20240318	172400	1555179448	1650	1650	1650	1650	0
97	20240318	172300	1555179448	1650	1650	1650	1650	0
98	20240318	172200	1555179448	1650	1650	1650	1650	0
99	20240318	172100	1555179448	1650	1650	1650	1650	0
100	20240318	172000	1555179448	1650	1650	1650	1650	0
101	20240318	171900	1555179448	1650	1650	1650	1650	0
102	20240318	171800	1555179448	1650	1650	1650	1650	0
103	20240318	171700	1555179448	1650	1650	1650	1650	0
104	20240318	171600	1555179448	1650	1650	1650	1650	0
105	20240318	171500	1555179448	1650	1650	1650	1650	0
106	20240318	171400	1555179448	1650	1650	1650	1650	0
107	20240318	171300	1555179448	1650	1650	1650	1650	0
108	20240318	171200	1555179448	1650	1650	1650	1650	0
109	20240318	171100	1555179448	1650	1650	1650	1650	0
110	20240318	171000	1555179448	1650	1650	1650	1650	0
111	20240318	170900	1555179448	1650	1650	1650	1650	0
112	20240318	170800	1555179448	1650	1650	1650	1650	0
113	20240318	170700	1555179448	1650	1650	1650	1650	0
114	20240318	170600	1555179448	1650	1650	1650	1650	0
115	20240318	170500	1555179448	1650	1650	1650	1650	0
116	20240318	170400	1555179448	1650	1650	1650	1650	0
117	20240318	170300	1555179448	1650	1650	1650	1650	0
118	20240318	170200	1555179448	1650	1650	1650	1650	0
119	20240318	170100	1555179448	1650	1650	1650	1650	0
120	20240318	170000	1555179448	1650	1650	1650	1650	0
121	20240318	165900	1555179448	1650	1650	1650	1650	0
122	20240318	165800	1555179448	1650	1650	1650	1650	21374
123	20240318	165700	1555179448	1650	1650	1650	1650	0
124	20240318	165600	1555179448	1650	1650	1650	1650	0
125	20240318	165500	1555179448	1650	1650	1650	1650	0
126	20240318	165400	1555179448	1650	1650	1650	1650	0
127	20240318	165300	1555179448	1650	1650	1650	1650	0
128	20240318	165200	1555179448	1650	1650	1650	1650	0
129	20240318	165100	1555179448	1650	1650	1650	1650	0
130	20240318	165000	1555179448	1650	1650	1650	1650	0
131	20240318	164900	1555179448	1650	1650	1650	1650	0
132	20240318	164800	1555179448	1650	1650	1650	1650	0
133	20240318	164700	1555179448	1650	1650	1650	1650	0
134	20240318	164600	1555179448	1650	1650	1650	1650	0
135	20240318	164500	1555179448	1650	1650	1650	1650	0
136	20240318	164400	1555179448	1650	1650	1650	1650	0
137	20240318	164300	1555179448	1650	1650	1650	1650	0
138	20240318	164200	1555179448	1650	1650	1650	1650	0
139	20240318	164100	1555179448	1650	1650	1650	1650	0
140	20240318	164000	1555179448	1650	1650	1650	1650	0
141	20240318	163900	1555179448	1650	1650	1650	1650	0
142	20240318	163800	1555179448	1650	1650	1650	1650	0
143	20240318	163700	1555179448	1650	1650	1650	1650	0
144	20240318	163600	1555179448	1650	1650	1650	1650	0
145	20240318	163500	1555179448	1650	1650	1650	1650	0
146	20240318	163400	1555179448	1650	1650	1650	1650	0
147	20240318	163300	1555179448	1650	1650	1650	1650	0
148	20240318	163200	1555179448	1650	1650	1650	1650	0
149	20240318	163100	1555179448	1650	1650	1650	1650	0
150	20240318	163000	1555179448	1650	1650	1650	1650	0
151	20240318	162900	1555179448	1650	1650	1650	1650	0
152	20240318	162800	1555179448	1650	1650	1650	1650	21374
153	20240318	162700	1555179448	1650	1650	1650	1650	0
154	20240318	162600	1555179448	1650	1650	1650	1650	0
155	20240318	162500	1555179448	1650	1650	1650	1650	0
156	20240318	162400	1555179448	1650	1650	1650	1650	0
157	20240318	162300	1555179448	1650	1650	1650	1650	0
158	20240318	162200	1555179448	1650	1650	1650	1650	0
159	20240318	162100	1555179448	1650	1650	1650	1650	0
160	20240318	162000	1555179448	1650	1650	1650	1650	0
161	20240318	161900	1555179448	1650	1650	1650	1650	0
162	20240318	161800	1555179448	1650	1650	1650	1650	0
163	20240318	161700	1555179448	1650	1650	1650	1650	0
164	20240318	161600	1555179448	1650	1650	1650	1650	0
165	20240318	161500	1555179448	1650	1650	1650	1650	0
166	20240318	161400	1555179448	1650	1650	1650	1650	0
167	20240318	161300	1555179448	1650	1650	1650	1650	0
168	20240318	161200	1555179448	1650	1650	1650	1650	0
169	20240318	161100	1555179448	1650	1650	1650	1650	0
170	20240318	161000	1555179448	1650	1650	1650	1650	0
171	20240318	160900	1555179448	1650	1650	1650	1650	0
172	20240318	160800	1555179448	1650	1650	1650	1650	0
173	20240318	160700	1555179448	1650	1650	1650	1650	0
174	20240318	160600	1555179448	1650	1650	1650	1650	0
175	20240318	160500	1555179448	1650	1650	1650	1650	0
176	20240318	160400	1555179448	1650	1650	1650	1650	0
177	20240318	160300	1555179448	1650	1650	1650	1650	0
178	20240318	160200	1555179448	1650	1650	1650	1650	0
179	20240318	160100	1555179448	1650	1650	1650	1650	0
180	20240318	160000	1555179448	1650	1650	1650	1650	0
181	20240318	155900	1555179448	1650	1650	1650	1650	0
182	20240318	155800	1555179448	1650	1650	1650	1650	21374
183	20240318	155700	1555179448	1650	1650	1650	1650	0
184	20240318	155600	1555179448	1650	1650	1650	1650	0
185	20240318	155500	1555179448	1650	1650	1650	1650	0
186	20240318	155400	1555179448	1650	1650	1650	1650	0
187	20240318	155300	1555179448	1650	1650	1650	1650	0
188	20240318	155200	1555179448	1650	1650	1650	1650	0
189	20240318	155100	1555179448	1650	1650	1650	1650	0
190	20240318	155000	1555179448	1650	1650	1650	1650	0
191	20240318	154900	1555179448	1650	1650	1650	1650	0
192	20240318	154800	1555179448	1650	1650	1650	1650	0
193	20240318	154700	1555179448	1650	1650	1650	1650	0
194	20240318	154600	1555179448	1650	1650	1650	1650	0
195	20240318	154500	1555179448	1650	1650	1650	1650	0
196	20240318	154400	1555179448	1650	1650	1650	1650	0
197	20240318	154300	1555179448	1650	1650	1650	1650	0
198	20240318	154200	1555179448	1650	1650	1650	1650	0
199	20240318	154100	1555179448	1650	1650	1650	1650	0
200	20240318	154000	1555179448	1650	1650	1650	1650	0
201	20240318	153900	1555179448	1650	1650	1650	1650	0
202	20240318	153800	1555179448	1650	1650	1650	1650	0
203	20240318	153700	1555179448	1650	1650	1650	1650	0
204	20240318	153600	1555179448	1650	1650	1650	1650	0
205	20240318	153500	1555179448	1650	1650	1650	1650	0
206	20240318	153400	1555179448	1650	1650	1650	1650	0
207	20240318	153300	1555179448	1650	1650	1650	1650	0
208	20240318	153200	1555179448	1650	1650	1650	1650	0
209	20240318	153100	1555179448	1650	1650	1650	1650	0
210	20240318	153000	1555179448	1650	1650	1650	1650	21374
211	20240318	152900	1519912348	1662	1662	1662	1662	0
212	20240318	152800	1519912348	1662	1662	1662	1662	0
213	20240318	152700	1519912348	1662	1662	1662	1662	0
214	20240318	152600	1519912348	1662	1662	1662	1662	0
215	20240318	152500	1519912348	1662	1662	1662	1662	0
216	20240318	152400	1519912348	1662	1662	1662	1662	0
217	20240318	152300	1519912348	1662	1662	1662	1662	0
218	20240318	152200	1519912348	1662	1662	1662	1662	0
219	20240318	152100	1519912348	1662	1662	1662	1662	0
220	20240318	152000	1519912348	1662	1662	1662	1662	0
221	20240318	151900	1519912348	1662	1662	1662	1662	303
222	20240318	151800	1519408762	1662	1658	1662	1651	7946
223	20240318	151700	1506276875	1658	1658	1658	1658	748
224	20240318	151600	1505036691	1658	1660	1660	1652	9983
225	20240318	151500	1488490588	1658	1658	1658	1658	0
226	20240318	151400	1488490588	1658	1658	1658	1658	0
227	20240318	151300	1488490588	1658	1658	1658	1658	0
228	20240318	151200	1488490588	1658	1658	1658	1658	50
229	20240318	151100	1488407688	1658	1658	1658	1658	1
230	20240318	151000	1488406030	1652	1652	1652	1652	1629
231	20240318	150900	1485714922	1652	1653	1653	1652	1257
232	20240318	150800	1483638058	1653	1654	1654	1653	1900
233	20240318	150700	1480496958	1658	1658	1658	1658	129
234	20240318	150600	1480283076	1658	1658	1658	1658	51
235	20240318	150500	1480198518	1658	1658	1658	1658	0
236	20240318	150400	1480198518	1658	1658	1658	1658	10
237	20240318	150300	1480181938	1658	1658	1658	1658	0
238	20240318	150200	1480181938	1658	1658	1658	1658	24
239	20240318	150100	1480142146	1653	1653	1653	1653	605
240	20240318	150000	1479142081	1654	1659	1659	1654	700
241	20240318	145900	1477982281	1654	1655	1655	1654	5000
242	20240318	145800	1469712129	1655	1657	1657	1655	548
243	20240318	145700	1468804989	1659	1654	1659	1654	255
244	20240318	145600	1468382744	1654	1654	1654	1654	100
245	20240318	145500	1468217344	1654	1654	1654	1654	400
246	20240318	145400	1467555744	1654	1654	1654	1654	0
247	20240318	145300	1467555744	1654	1654	1654	1654	0
248	20240318	145200	1467555744	1654	1654	1654	1654	400
249	20240318	145100	1466894144	1654	1654	1654	1654	54
250	20240318	145000	1466804828	1654	1654	1654	1654	343
251	20240318	144900	1466237506	1659	1659	1659	1659	0
252	20240318	144800	1466237506	1659	1659	1659	1659	150
253	20240318	144700	1465988656	1660	1660	1660	1660	0
254	20240318	144600	1465988656	1660	1654	1660	1654	205
255	20240318	144500	1465649556	1654	1654	1654	1654	193
256	20240318	144400	1465330334	1654	1654	1654	1654	35
257	20240318	144300	1465272444	1654	1654	1654	1654	200
258	20240318	144200	1464941644	1654	1654	1654	1654	1
259	20240318	144100	1464939990	1653	1653	1653	1653	0
260	20240318	144000	1464939990	1653	1653	1653	1653	0
261	20240318	143900	1464939990	1653	1657	1657	1653	2010
262	20240318	143800	1461612520	1657	1657	1657	1657	100
263	20240318	143700	1461446820	1657	1658	1658	1657	163
264	20240318	143600	1461176649	1660	1660	1660	1660	83
265	20240318	143500	1461038869	1660	1660	1660	1660	664
266	20240318	143400	1459936629	1660	1662	1662	1660	5380
267	20240318	143300	1451005064	1663	1665	1665	1663	1138
268	20240318	143200	1449110594	1665	1665	1665	1665	1160
269	20240318	143100	1447179194	1665	1665	1665	1665	30
270	20240318	143000	1447129244	1665	1665	1665	1665	0
271	20240318	142900	1447129244	1665	1665	1665	1665	0
272	20240318	142800	1447129244	1665	1664	1665	1664	524
273	20240318	142700	1446257287	1664	1665	1665	1664	3000
274	20240318	142600	1441265051	1675	1675	1675	1675	0
275	20240318	142500	1441265051	1675	1675	1675	1675	0
276	20240318	142400	1441265051	1675	1675	1675	1675	0
277	20240318	142300	1441265051	1675	1666	1675	1666	7955
278	20240318	142200	1427971400	1664	1660	1664	1660	3776
279	20240318	142100	1421695127	1660	1660	1660	1651	19460
280	20240318	142000	1389523917	1660	1660	1660	1660	0
281	20240318	141900	1389523917	1660	1660	1660	1660	300
282	20240318	141800	1389025917	1660	1660	1660	1660	0
283	20240318	141700	1389025917	1660	1660	1660	1660	3000
284	20240318	141600	1384045917	1660	1661	1661	1660	2000
285	20240318	141500	1380724318	1660	1660	1670	1660	20459
286	20240318	141400	1346703954	1651	1659	1660	1651	15779
287	20240318	141300	1320564888	1651	1655	1655	1651	8000
288	20240318	141200	1307327687	1655	1660	1660	1655	997
289	20240318	141100	1305677036	1660	1656	1660	1655	1510
290	20240318	141000	1303177851	1656	1661	1661	1656	1165
291	20240318	140900	1301248571	1661	1660	1661	1660	250
292	20240318	140800	1300833561	1655	1655	1655	1655	700
293	20240318	140700	1299675061	1652	1652	1652	1652	0
294	20240318	140600	1299675061	1652	1652	1652	1652	0
295	20240318	140500	1299675061	1652	1652	1652	1652	0
296	20240318	140400	1299675061	1652	1652	1652	1652	100
297	20240318	140300	1299509861	1652	1652	1652	1652	0
298	20240318	140200	1299509861	1652	1653	1653	1652	1140
299	20240318	140100	1297626550	1654	1654	1654	1654	0
300	20240318	140000	1297626550	1654	1654	1654	1654	0
301	20240318	135900	1297626550	1654	1654	1654	1654	0
302	20240318	135800	1297626550	1654	1655	1655	1654	2
303	20240318	135700	1297623241	1652	1653	1653	1652	6017
304	20240318	135600	1287680702	1653	1660	1660	1653	3000
305	20240318	135500	1282719734	1660	1660	1660	1660	2
306	20240318	135400	1282716414	1660	1660	1660	1660	554
307	20240318	135300	1281796774	1660	1660	1660	1660	259
308	20240318	135200	1281366834	1660	1660	1660	1660	1215
309	20240318	135100	1279349934	1660	1660	1660	1660	0
310	20240318	135000	1279349934	1660	1660	1660	1660	0
311	20240318	134900	1279349934	1660	1660	1660	1660	0
312	20240318	134800	1279349934	1660	1660	1660	1660	2
313	20240318	134700	1279346614	1660	1660	1660	1660	0
314	20240318	134600	1279346614	1660	1660	1660	1660	9
315	20240318	134500	1279331674	1660	1660	1660	1660	0
316	20240318	134400	1279331674	1660	1660	1660	1660	300
317	20240318	134300	1278833674	1653	1653	1653	1653	81
318	20240318	134200	1278699781	1653	1653	1653	1653	0
319	20240318	134100	1278699781	1653	1653	1653	1653	0
320	20240318	134000	1278699781	1653	1653	1653	1653	0
321	20240318	133900	1278699781	1653	1653	1653	1653	35
322	20240318	133800	1278641926	1653	1653	1653	1653	2
323	20240318	133700	1278638620	1660	1660	1660	1660	2
324	20240318	133600	1278635300	1653	1653	1653	1653	0
325	20240318	133500	1278635300	1653	1653	1653	1653	1
326	20240318	133400	1278633647	1652	1652	1652	1652	0
327	20240318	133300	1278633647	1652	1652	1652	1652	0
328	20240318	133200	1278633647	1652	1652	1652	1652	0
329	20240318	133100	1278633647	1652	1661	1661	1652	4018
330	20240318	133000	1271993304	1661	1661	1661	1661	254
331	20240318	132900	1271571410	1661	1661	1661	1661	17
332	20240318	132800	1271543173	1653	1654	1654	1653	4003
333	20240318	132700	1264922356	1654	1657	1657	1654	6115
334	20240318	132600	1254799342	1657	1657	1657	1657	0
335	20240318	132500	1254799342	1657	1660	1660	1657	1000
336	20240318	132400	1253142181	1660	1660	1660	1660	0
337	20240318	132300	1253142181	1660	1660	1660	1660	1
338	20240318	132200	1253140521	1660	1660	1660	1660	0
339	20240318	132100	1253140521	1660	1660	1660	1660	0
340	20240318	132000	1253140521	1660	1660	1660	1660	0
341	20240318	131900	1253140521	1660	1660	1660	1660	0
342	20240318	131800	1253140521	1660	1660	1660	1660	0
343	20240318	131700	1253140521	1660	1660	1660	1660	0
344	20240318	131600	1253140521	1660	1658	1660	1657	1010
345	20240318	131500	1251466521	1658	1663	1663	1658	779
346	20240318	131400	1250174934	1658	1658	1663	1658	242
347	20240318	131300	1249773443	1663	1663	1663	1663	5
348	20240318	131200	1249765128	1663	1663	1663	1663	1
349	20240318	131100	1249763465	1658	1660	1660	1658	1000
350	20240318	131000	1248105335	1663	1663	1663	1663	0
351	20240318	130900	1248105335	1663	1663	1663	1663	5
352	20240318	130800	1248097020	1663	1663	1663	1663	10
353	20240318	130700	1248080390	1657	1657	1657	1657	0
354	20240318	130600	1248080390	1657	1658	1658	1657	3000
355	20240318	130500	1243109237	1657	1657	1657	1657	0
356	20240318	130400	1243109237	1657	1657	1657	1657	0
357	20240318	130300	1243109237	1657	1657	1657	1656	2000
358	20240318	130200	1239795578	1657	1658	1658	1657	1000
359	20240318	130100	1238138457	1656	1657	1657	1656	21596
360	20240318	130000	1202374181	1657	1658	1658	1656	2000
361	20240318	125900	1199060280	1660	1660	1660	1660	1000
362	20240318	125800	1197400280	1660	1660	1660	1660	57
363	20240318	125700	1197305660	1660	1660	1660	1660	0
364	20240318	125600	1197305660	1660	1660	1660	1660	10
365	20240318	125500	1197289060	1660	1660	1660	1660	933
366	20240318	125400	1195740280	1656	1656	1656	1656	0
367	20240318	125300	1195740280	1656	1656	1656	1656	1000
368	20240318	125200	1194084280	1656	1656	1656	1656	80
369	20240318	125100	1193951800	1655	1655	1655	1655	0
370	20240318	125000	1193951800	1655	1659	1659	1655	300
371	20240318	124900	1193454972	1660	1661	1661	1660	701
372	20240318	124800	1192290621	1661	1669	1669	1661	383
373	20240318	124700	1191653658	1669	1669	1669	1669	0
374	20240318	124600	1191653658	1669	1669	1669	1669	0
375	20240318	124500	1191653658	1669	1669	1669	1669	100
376	20240318	124400	1191486758	1669	1669	1669	1669	0
377	20240318	124300	1191486758	1669	1669	1669	1669	0
378	20240318	124200	1191486758	1669	1669	1669	1669	0
379	20240318	124100	1191486758	1669	1665	1669	1665	105
380	20240318	124000	1191311517	1664	1664	1664	1664	13851
381	20240318	123900	1168263453	1664	1664	1664	1664	675
382	20240318	123800	1167140253	1664	1664	1664	1664	0
383	20240318	123700	1167140253	1664	1664	1664	1664	0
384	20240318	123600	1167140253	1664	1664	1664	1664	3
385	20240318	123500	1167135261	1664	1664	1664	1664	0
386	20240318	123400	1167135261	1664	1664	1664	1664	0
387	20240318	123300	1167135261	1664	1664	1664	1664	0
388	20240318	123200	1167135261	1664	1664	1664	1664	0
389	20240318	123100	1167135261	1664	1664	1664	1664	0
390	20240318	123000	1167135261	1664	1664	1664	1664	522
391	20240318	122900	1166266653	1664	1664	1664	1664	1
392	20240318	122800	1166264989	1659	1659	1659	1659	3
393	20240318	122700	1166260012	1659	1659	1659	1659	0
394	20240318	122600	1166260012	1659	1659	1659	1659	156
395	20240318	122500	1166001208	1659	1659	1659	1659	54
396	20240318	122400	1165911622	1658	1653	1658	1653	297
397	20240318	122300	1165419201	1651	1657	1657	1651	24629
398	20240318	122200	1124702846	1658	1660	1664	1658	5779
399	20240318	122100	1115117300	1664	1664	1664	1664	0
400	20240318	122000	1115117300	1664	1664	1664	1664	1
401	20240318	121900	1115115636	1659	1659	1659	1659	0
402	20240318	121800	1115115636	1659	1659	1659	1659	0
403	20240318	121700	1115115636	1659	1659	1659	1659	35
404	20240318	121600	1115057571	1658	1658	1658	1658	0
405	20240318	121500	1115057571	1658	1658	1658	1658	1000
406	20240318	121400	1113399571	1658	1660	1660	1658	4000
407	20240318	121300	1106762149	1660	1664	1665	1660	4368
408	20240318	121200	1099495898	1664	1664	1664	1664	339
409	20240318	121100	1098931802	1665	1662	1665	1662	2044
410	20240318	121000	1095531586	1660	1661	1661	1660	4000
411	20240318	120900	1088891025	1661	1663	1663	1661	1050
412	20240318	120800	1087146791	1662	1662	1662	1661	1069
413	20240318	120700	1085370540	1669	1669	1669	1669	0
414	20240318	120600	1085370540	1669	1669	1669	1669	0
415	20240318	120500	1085370540	1669	1669	1669	1669	0
416	20240318	120400	1085370540	1669	1669	1669	1669	100
417	20240318	120300	1085203640	1669	1669	1669	1669	50
418	20240318	120200	1085120190	1669	1664	1669	1661	1050
419	20240318	120100	1083374403	1669	1669	1669	1669	1
420	20240318	120000	1083372734	1664	1664	1664	1664	0
421	20240318	115900	1083372734	1664	1664	1664	1664	0
422	20240318	115800	1083372734	1664	1664	1664	1664	0
423	20240318	115700	1083372734	1664	1664	1664	1664	200
424	20240318	115600	1083039934	1664	1664	1664	1664	171
425	20240318	115500	1082755390	1664	1664	1664	1664	7320
426	20240318	115400	1070574910	1664	1665	1665	1664	5000
427	20240318	115300	1062252709	1665	1665	1665	1665	0
428	20240318	115200	1062252709	1665	1670	1670	1665	3173
429	20240318	115100	1056968819	1670	1670	1670	1670	2003
430	20240318	115000	1053623809	1664	1664	1664	1664	0
431	20240318	114900	1053623809	1664	1664	1664	1664	0
432	20240318	114800	1053623809	1664	1667	1667	1664	1997
433	20240318	114700	1050297638	1670	1670	1670	1670	3
434	20240318	114600	1050292628	1666	1667	1667	1666	1001
435	20240318	114500	1048624912	1665	1665	1665	1665	0
436	20240318	114400	1048624912	1665	1665	1665	1665	0
437	20240318	114300	1048624912	1665	1665	1665	1665	0
438	20240318	114200	1048624912	1665	1666	1666	1665	5000
439	20240318	114100	1040295116	1666	1666	1666	1666	0
440	20240318	114000	1040295116	1666	1666	1666	1666	0
441	20240318	113900	1040295116	1666	1668	1668	1666	5000
442	20240318	113800	1031957558	1668	1668	1668	1668	0
443	20240318	113700	1031957558	1668	1668	1668	1668	0
444	20240318	113600	1031957558	1668	1670	1670	1668	5000
445	20240318	113500	1023611290	1670	1670	1677	1669	3911
446	20240318	113400	1017081673	1669	1670	1670	1669	2000
447	20240318	113300	1013742673	1669	1670	1670	1669	3000
448	20240318	113200	1008732803	1670	1670	1670	1670	1300
449	20240318	113100	1006561803	1670	1669	1670	1669	3002
450	20240318	113000	1001550465	1670	1670	1670	1670	3298
451	20240318	112900	996042805	1669	1679	1679	1668	13000
452	20240318	112800	974264950	1679	1669	1679	1669	2291
453	20240318	112700	970423581	1668	1669	1669	1668	1000
454	20240318	112600	968754631	1669	1669	1669	1668	3060
455	20240318	112500	963648656	1669	1669	1670	1669	2037
456	20240318	112400	960247960	1670	1670	1670	1670	2131
457	20240318	112300	956689190	1669	1668	1669	1668	4000
458	20240318	112200	950016190	1667	1668	1668	1667	4000
459	20240318	112100	943345048	1668	1669	1669	1668	1002
460	20240318	112000	941673412	1668	1669	1670	1667	3233
461	20240318	111900	936276849	1667	1674	1674	1667	2313
462	20240318	111800	932417787	1674	1669	1674	1668	1523
463	20240318	111700	929874173	1668	1671	1671	1668	5925
464	20240318	111600	919984036	1673	1672	1674	1670	2981
465	20240318	111500	915001197	1674	1672	1674	1671	2561
466	20240318	111400	910719532	1672	1672	1672	1671	2374
467	20240318	111300	906750519	1671	1673	1673	1671	4899
468	20240318	111200	898557190	1673	1675	1675	1673	3000
469	20240318	111100	893535761	1674	1675	1675	1674	1000
470	20240318	111000	891860961	1675	1675	1675	1675	3000
471	20240318	110900	886835961	1675	1675	1675	1675	2000
472	20240318	110800	883485961	1673	1675	1679	1673	2002
473	20240318	110700	880134919	1674	1674	1674	1674	1607
474	20240318	110600	877444801	1673	1675	1675	1673	2000
475	20240318	110500	874097400	1673	1673	1673	1673	0
476	20240318	110400	874097400	1673	1682	1682	1673	9000
477	20240318	110300	859000608	1681	1681	1681	1681	3200
478	20240318	110200	853621408	1681	1693	1693	1681	7014
479	20240318	110100	841813309	1696	1693	1696	1693	13
480	20240318	110000	841791273	1693	1696	1696	1693	86
481	20240318	105900	841645426	1696	1696	1696	1696	0
482	20240318	105800	841645426	1696	1696	1696	1696	0
483	20240318	105700	841645426	1696	1696	1696	1696	0
484	20240318	105600	841645426	1696	1696	1696	1696	0
485	20240318	105500	841645426	1696	1696	1696	1696	24
486	20240318	105400	841604722	1693	1693	1693	1693	0
487	20240318	105300	841604722	1693	1693	1693	1693	0
488	20240318	105200	841604722	1693	1704	1704	1693	137
489	20240318	105100	841372715	1704	1704	1704	1704	20
490	20240318	105000	841338635	1704	1704	1704	1704	17
491	20240318	104900	841309667	1709	1709	1709	1709	0
492	20240318	104800	841309667	1709	1709	1709	1709	0
493	20240318	104700	841309667	1709	1707	1709	1707	1928
494	20240318	104600	838014719	1709	1687	1709	1687	2500
495	20240318	104500	833769868	1697	1697	1697	1697	6
496	20240318	104400	833759686	1686	1687	1687	1686	237
497	20240318	104300	833359987	1682	1682	1682	1682	0
498	20240318	104200	833359987	1682	1699	1699	1679	3200
499	20240318	104100	827952194	1697	1698	1698	1697	3000
500	20240318	104000	822861177	1697	1707	1707	1697	1001
501	20240318	103900	821162470	1696	1695	1701	1695	4914
502	20240318	103800	812820085	1695	1690	1699	1690	3643
503	20240318	103700	806646615	1690	1685	1690	1685	4258
504	20240318	103600	799456092	1685	1680	1685	1680	2004
505	20240318	103500	796084352	1679	1675	1685	1675	1710
506	20240318	103400	793217140	1671	1671	1671	1671	0
507	20240318	103300	793217140	1671	1675	1675	1671	3144
508	20240318	103200	787960915	1675	1675	1675	1675	1629
509	20240318	103100	785232340	1675	1675	1679	1675	2871
510	20240318	103000	780423378	1675	1672	1675	1672	210
511	20240318	102900	780072228	1672	1670	1672	1667	3800
512	20240318	102800	773734470	1670	1670	1670	1670	0
513	20240318	102700	773734470	1670	1670	1670	1670	2269
514	20240318	102600	769945240	1670	1675	1675	1670	4411
515	20240318	102500	762571250	1680	1680	1680	1680	10
516	20240318	102400	762554450	1680	1680	1680	1680	1060
517	20240318	102300	760773650	1680	1680	1680	1680	10314
518	20240318	102200	743446130	1680	1680	1680	1680	5466
519	20240318	102100	734263250	1685	1680	1685	1680	3406
520	20240318	102000	728527866	1680	1670	1680	1670	19472
521	20240318	101900	695856983	1670	1670	1670	1670	615
522	20240318	101800	694829933	1670	1669	1670	1660	8250
523	20240318	101700	681128185	1670	1662	1670	1660	11112
524	20240318	101600	662666422	1661	1667	1667	1661	3624
525	20240318	101500	656642818	1660	1660	1660	1660	0
526	20240318	101400	656642818	1660	1660	1660	1660	36
527	20240318	101300	656583058	1660	1662	1662	1660	6103
528	20240318	101200	646451866	1664	1667	1667	1664	496
529	20240318	101100	645626354	1667	1667	1667	1667	0
530	20240318	101000	645626354	1667	1667	1667	1667	30
531	20240318	100900	645576344	1664	1664	1664	1664	500
532	20240318	100800	644744344	1667	1663	1667	1663	3018
533	20240318	100700	639714106	1663	1663	1663	1663	101
534	20240318	100600	639546143	1663	1665	1665	1658	13
535	20240318	100500	639524572	1667	1661	1667	1658	691
536	20240318	100400	638377315	1658	1661	1661	1658	3700
537	20240318	100300	632240875	1660	1668	1668	1660	3017
538	20240318	100200	627230726	1668	1670	1670	1668	12
539	20240318	100100	627210702	1661	1663	1670	1661	804
540	20240318	100000	625874574	1662	1666	1666	1662	564
541	20240318	095900	624936950	1666	1667	1672	1663	5957
542	20240318	095800	615022091	1668	1678	1678	1668	7656
543	20240318	095700	602245827	1670	1671	1671	1670	3059
544	20240318	095600	597136427	1671	1680	1680	1671	15100
545	20240318	095500	571888400	1680	1680	1680	1680	30
546	20240318	095400	571838000	1673	1673	1673	1673	0
547	20240318	095300	571838000	1673	1679	1679	1673	6910
548	20240318	095200	560271423	1679	1679	1679	1673	1300
549	20240318	095100	558094271	1679	1679	1679	1679	100
550	20240318	095000	557926371	1679	1679	1679	1679	1384
551	20240318	094900	555602635	1679	1679	1679	1679	1000
552	20240318	094800	553923635	1673	1673	1673	1673	0
553	20240318	094700	553923635	1673	1673	1673	1673	2326
554	20240318	094600	550032237	1673	1675	1675	1673	1000
555	20240318	094500	548358363	1675	1675	1675	1675	1000
556	20240318	094400	546683363	1675	1680	1680	1675	1819
557	20240318	094300	543630923	1680	1675	1680	1675	1500
558	20240318	094200	541118173	1672	1673	1675	1672	5274
559	20240318	094100	532293839	1673	1675	1675	1673	1053
560	20240318	094000	530530070	1671	1671	1671	1671	21
561	20240318	093900	530494979	1671	1671	1671	1671	1
562	20240318	093800	530493308	1671	1675	1679	1671	2605
563	20240318	093700	526139194	1675	1675	1675	1675	300
564	20240318	093600	525636694	1680	1680	1680	1680	508
565	20240318	093500	524783254	1680	1673	1680	1673	125
566	20240318	093400	524573954	1673	1674	1674	1673	7
567	20240318	093300	524562241	1673	1684	1684	1673	27131
568	20240318	093200	478876805	1684	1678	1684	1678	3557
569	20240318	093100	472894629	1679	1680	1680	1679	982
570	20240318	093000	471245647	1680	1679	1680	1679	1329
571	20240318	092900	469013256	1679	1679	1679	1679	402
572	20240318	092800	468338298	1679	1679	1683	1678	1761
573	20240318	092700	465380367	1680	1678	1683	1678	3886
574	20240318	092600	458854582	1685	1678	1685	1678	3865
575	20240318	092500	452367198	1678	1685	1685	1678	7615
576	20240318	092400	439564386	1685	1678	1687	1678	9550
577	20240318	092300	423523075	1678	1685	1686	1650	57082
578	20240318	092200	327746335	1685	1687	1687	1685	6137
579	20240318	092100	317396405	1687	1688	1688	1687	1000
580	20240318	092000	315709032	1687	1688	1690	1687	1570
581	20240318	091900	313057472	1687	1688	1690	1687	5918
582	20240318	091800	303064736	1687	1689	1690	1687	7142
583	20240318	091700	291006481	1689	1691	1692	1689	5507
584	20240318	091600	281698121	1691	1700	1700	1691	4034
585	20240318	091500	274858321	1695	1690	1702	1687	10142
586	20240318	091400	257695235	1690	1687	1690	1687	4580
587	20240318	091300	249962367	1690	1690	1695	1685	11318
588	20240318	091200	230814642	1690	1699	1700	1690	9043
589	20240318	091100	215468400	1695	1695	1699	1690	6179
590	20240318	091000	204997995	1701	1683	1701	1682	12861
591	20240318	090900	183279875	1683	1681	1689	1680	11569
592	20240318	090800	163821120	1680	1717	1717	1680	36481
593	20240318	090700	102020382	1718	1714	1719	1710	6496
594	20240318	090600	90900514	1714	1718	1718	1714	4785
595	20240318	090500	82690199	1736	1736	1736	1736	100
596	20240318	090400	82516599	1734	1736	1737	1734	7056
597	20240318	090300	70262185	1736	1720	1737	1708	6149
598	20240318	090200	59662997	1720	1713	1720	1705	9815
599	20240318	090100	42798184	1714	1705	1714	1701	9789
600	20240318	090000	26108398	1715	1720	1720	1706	15221