KissMeData/036420/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	191800	313032010	12470	12470	12470	12470	1143
3	20240314	191700	313032010	12470	12470	12470	12470	0
4	20240314	191600	313032010	12470	12470	12470	12470	0
5	20240314	191500	313032010	12470	12470	12470	12470	0
6	20240314	191400	313032010	12470	12470	12470	12470	0
7	20240314	191300	313032010	12470	12470	12470	12470	0
8	20240314	191200	313032010	12470	12470	12470	12470	0
9	20240314	191100	313032010	12470	12470	12470	12470	0
10	20240314	191000	313032010	12470	12470	12470	12470	0
11	20240314	190900	313032010	12470	12470	12470	12470	0
12	20240314	190800	313032010	12470	12470	12470	12470	0
13	20240314	190700	313032010	12470	12470	12470	12470	0
14	20240314	190600	313032010	12470	12470	12470	12470	0
15	20240314	190500	313032010	12470	12470	12470	12470	0
16	20240314	190400	313032010	12470	12470	12470	12470	0
17	20240314	190300	313032010	12470	12470	12470	12470	0
18	20240314	190200	313032010	12470	12470	12470	12470	0
19	20240314	190100	313032010	12470	12470	12470	12470	0
20	20240314	190000	313032010	12470	12470	12470	12470	0
21	20240314	185900	313032010	12470	12470	12470	12470	0
22	20240314	185800	313032010	12470	12470	12470	12470	0
23	20240314	185700	313032010	12470	12470	12470	12470	0
24	20240314	185600	313032010	12470	12470	12470	12470	0
25	20240314	185500	313032010	12470	12470	12470	12470	0
26	20240314	185400	313032010	12470	12470	12470	12470	0
27	20240314	185300	313032010	12470	12470	12470	12470	0
28	20240314	185200	313032010	12470	12470	12470	12470	0
29	20240314	185100	313032010	12470	12470	12470	12470	0
30	20240314	185000	313032010	12470	12470	12470	12470	0
31	20240314	184900	313032010	12470	12470	12470	12470	0
32	20240314	184800	313032010	12470	12470	12470	12470	1143
33	20240314	184700	313032010	12470	12470	12470	12470	0
34	20240314	184600	313032010	12470	12470	12470	12470	0
35	20240314	184500	313032010	12470	12470	12470	12470	0
36	20240314	184400	313032010	12470	12470	12470	12470	0
37	20240314	184300	313032010	12470	12470	12470	12470	0
38	20240314	184200	313032010	12470	12470	12470	12470	0
39	20240314	184100	313032010	12470	12470	12470	12470	0
40	20240314	184000	313032010	12470	12470	12470	12470	0
41	20240314	183900	313032010	12470	12470	12470	12470	0
42	20240314	183800	313032010	12470	12470	12470	12470	0
43	20240314	183700	313032010	12470	12470	12470	12470	0
44	20240314	183600	313032010	12470	12470	12470	12470	0
45	20240314	183500	313032010	12470	12470	12470	12470	0
46	20240314	183400	313032010	12470	12470	12470	12470	0
47	20240314	183300	313032010	12470	12470	12470	12470	0
48	20240314	183200	313032010	12470	12470	12470	12470	0
49	20240314	183100	313032010	12470	12470	12470	12470	0
50	20240314	183000	313032010	12470	12470	12470	12470	0
51	20240314	182900	313032010	12470	12470	12470	12470	0
52	20240314	182800	313032010	12470	12470	12470	12470	0
53	20240314	182700	313032010	12470	12470	12470	12470	0
54	20240314	182600	313032010	12470	12470	12470	12470	0
55	20240314	182500	313032010	12470	12470	12470	12470	0
56	20240314	182400	313032010	12470	12470	12470	12470	0
57	20240314	182300	313032010	12470	12470	12470	12470	0
58	20240314	182200	313032010	12470	12470	12470	12470	0
59	20240314	182100	313032010	12470	12470	12470	12470	0
60	20240314	182000	313032010	12470	12470	12470	12470	0
61	20240314	181900	313032010	12470	12470	12470	12470	0
62	20240314	181800	313032010	12470	12470	12470	12470	1143
63	20240314	181700	313032010	12470	12470	12470	12470	0
64	20240314	181600	313032010	12470	12470	12470	12470	0
65	20240314	181500	313032010	12470	12470	12470	12470	0
66	20240314	181400	313032010	12470	12470	12470	12470	0
67	20240314	181300	313032010	12470	12470	12470	12470	0
68	20240314	181200	313032010	12470	12470	12470	12470	0
69	20240314	181100	313032010	12470	12470	12470	12470	0
70	20240314	181000	313032010	12470	12470	12470	12470	0
71	20240314	180900	313032010	12470	12470	12470	12470	0
72	20240314	180800	313032010	12470	12470	12470	12470	0
73	20240314	180700	313032010	12470	12470	12470	12470	0
74	20240314	180600	313032010	12470	12470	12470	12470	0
75	20240314	180500	313032010	12470	12470	12470	12470	0
76	20240314	180400	313032010	12470	12470	12470	12470	0
77	20240314	180300	313032010	12470	12470	12470	12470	0
78	20240314	180200	313032010	12470	12470	12470	12470	0
79	20240314	180100	313032010	12470	12470	12470	12470	0
80	20240314	180000	313032010	12470	12470	12470	12470	0
81	20240314	175900	313032010	12470	12470	12470	12470	0
82	20240314	175800	313032010	12470	12470	12470	12470	0
83	20240314	175700	313032010	12470	12470	12470	12470	0
84	20240314	175600	313032010	12470	12470	12470	12470	0
85	20240314	175500	313032010	12470	12470	12470	12470	0
86	20240314	175400	313032010	12470	12470	12470	12470	0
87	20240314	175300	313032010	12470	12470	12470	12470	0
88	20240314	175200	313032010	12470	12470	12470	12470	0
89	20240314	175100	313032010	12470	12470	12470	12470	0
90	20240314	175000	313032010	12470	12470	12470	12470	0
91	20240314	174900	313032010	12470	12470	12470	12470	0
92	20240314	174800	313032010	12470	12470	12470	12470	1143
93	20240314	174700	313032010	12470	12470	12470	12470	0
94	20240314	174600	313032010	12470	12470	12470	12470	0
95	20240314	174500	313032010	12470	12470	12470	12470	0
96	20240314	174400	313032010	12470	12470	12470	12470	0
97	20240314	174300	313032010	12470	12470	12470	12470	0
98	20240314	174200	313032010	12470	12470	12470	12470	0
99	20240314	174100	313032010	12470	12470	12470	12470	0
100	20240314	174000	313032010	12470	12470	12470	12470	0
101	20240314	173900	313032010	12470	12470	12470	12470	0
102	20240314	173800	313032010	12470	12470	12470	12470	0
103	20240314	173700	313032010	12470	12470	12470	12470	0
104	20240314	173600	313032010	12470	12470	12470	12470	0
105	20240314	173500	313032010	12470	12470	12470	12470	0
106	20240314	173400	313032010	12470	12470	12470	12470	0
107	20240314	173300	313032010	12470	12470	12470	12470	0
108	20240314	173200	313032010	12470	12470	12470	12470	0
109	20240314	173100	313032010	12470	12470	12470	12470	0
110	20240314	173000	313032010	12470	12470	12470	12470	0
111	20240314	172900	313032010	12470	12470	12470	12470	0
112	20240314	172800	313032010	12470	12470	12470	12470	0
113	20240314	172700	313032010	12470	12470	12470	12470	0
114	20240314	172600	313032010	12470	12470	12470	12470	0
115	20240314	172500	313032010	12470	12470	12470	12470	0
116	20240314	172400	313032010	12470	12470	12470	12470	0
117	20240314	172300	313032010	12470	12470	12470	12470	0
118	20240314	172200	313032010	12470	12470	12470	12470	0
119	20240314	172100	313032010	12470	12470	12470	12470	0
120	20240314	172000	313032010	12470	12470	12470	12470	0
121	20240314	171900	313032010	12470	12470	12470	12470	0
122	20240314	171800	313032010	12470	12470	12470	12470	1143
123	20240314	171700	313032010	12470	12470	12470	12470	0
124	20240314	171600	313032010	12470	12470	12470	12470	0
125	20240314	171500	313032010	12470	12470	12470	12470	0
126	20240314	171400	313032010	12470	12470	12470	12470	0
127	20240314	171300	313032010	12470	12470	12470	12470	0
128	20240314	171200	313032010	12470	12470	12470	12470	0
129	20240314	171100	313032010	12470	12470	12470	12470	0
130	20240314	171000	313032010	12470	12470	12470	12470	0
131	20240314	170900	313032010	12470	12470	12470	12470	0
132	20240314	170800	313032010	12470	12470	12470	12470	0
133	20240314	170700	313032010	12470	12470	12470	12470	0
134	20240314	170600	313032010	12470	12470	12470	12470	0
135	20240314	170500	313032010	12470	12470	12470	12470	0
136	20240314	170400	313032010	12470	12470	12470	12470	0
137	20240314	170300	313032010	12470	12470	12470	12470	0
138	20240314	170200	313032010	12470	12470	12470	12470	0
139	20240314	170100	313032010	12470	12470	12470	12470	0
140	20240314	170000	313032010	12470	12470	12470	12470	0
141	20240314	165900	313032010	12470	12470	12470	12470	0
142	20240314	165800	313032010	12470	12470	12470	12470	0
143	20240314	165700	313032010	12470	12470	12470	12470	0
144	20240314	165600	313032010	12470	12470	12470	12470	0
145	20240314	165500	313032010	12470	12470	12470	12470	0
146	20240314	165400	313032010	12470	12470	12470	12470	0
147	20240314	165300	313032010	12470	12470	12470	12470	0
148	20240314	165200	313032010	12470	12470	12470	12470	0
149	20240314	165100	313032010	12470	12470	12470	12470	0
150	20240314	165000	313032010	12470	12470	12470	12470	0
151	20240314	164900	313032010	12470	12470	12470	12470	0
152	20240314	164800	313032010	12470	12470	12470	12470	1143
153	20240314	164700	313032010	12470	12470	12470	12470	0
154	20240314	164600	313032010	12470	12470	12470	12470	0
155	20240314	164500	313032010	12470	12470	12470	12470	0
156	20240314	164400	313032010	12470	12470	12470	12470	0
157	20240314	164300	313032010	12470	12470	12470	12470	0
158	20240314	164200	313032010	12470	12470	12470	12470	0
159	20240314	164100	313032010	12470	12470	12470	12470	0
160	20240314	164000	313032010	12470	12470	12470	12470	0
161	20240314	163900	313032010	12470	12470	12470	12470	0
162	20240314	163800	313032010	12470	12470	12470	12470	0
163	20240314	163700	313032010	12470	12470	12470	12470	0
164	20240314	163600	313032010	12470	12470	12470	12470	0
165	20240314	163500	313032010	12470	12470	12470	12470	0
166	20240314	163400	313032010	12470	12470	12470	12470	0
167	20240314	163300	313032010	12470	12470	12470	12470	0
168	20240314	163200	313032010	12470	12470	12470	12470	0
169	20240314	163100	313032010	12470	12470	12470	12470	0
170	20240314	163000	313032010	12470	12470	12470	12470	0
171	20240314	162900	313032010	12470	12470	12470	12470	0
172	20240314	162800	313032010	12470	12470	12470	12470	0
173	20240314	162700	313032010	12470	12470	12470	12470	0
174	20240314	162600	313032010	12470	12470	12470	12470	0
175	20240314	162500	313032010	12470	12470	12470	12470	0
176	20240314	162400	313032010	12470	12470	12470	12470	0
177	20240314	162300	313032010	12470	12470	12470	12470	0
178	20240314	162200	313032010	12470	12470	12470	12470	0
179	20240314	162100	313032010	12470	12470	12470	12470	0
180	20240314	162000	313032010	12470	12470	12470	12470	0
181	20240314	161900	313032010	12470	12470	12470	12470	0
182	20240314	161800	313032010	12470	12470	12470	12470	1143
183	20240314	161700	313032010	12470	12470	12470	12470	0
184	20240314	161600	313032010	12470	12470	12470	12470	0
185	20240314	161500	313032010	12470	12470	12470	12470	0
186	20240314	161400	313032010	12470	12470	12470	12470	0
187	20240314	161300	313032010	12470	12470	12470	12470	0
188	20240314	161200	313032010	12470	12470	12470	12470	0
189	20240314	161100	313032010	12470	12470	12470	12470	0
190	20240314	161000	313032010	12470	12470	12470	12470	0
191	20240314	160900	313032010	12470	12470	12470	12470	0
192	20240314	160800	313032010	12470	12470	12470	12470	0
193	20240314	160700	313032010	12470	12470	12470	12470	0
194	20240314	160600	313032010	12470	12470	12470	12470	0
195	20240314	160500	313032010	12470	12470	12470	12470	0
196	20240314	160400	313032010	12470	12470	12470	12470	0
197	20240314	160300	313032010	12470	12470	12470	12470	0
198	20240314	160200	313032010	12470	12470	12470	12470	0
199	20240314	160100	313032010	12470	12470	12470	12470	0
200	20240314	160000	313032010	12470	12470	12470	12470	0
201	20240314	155900	313032010	12470	12470	12470	12470	0
202	20240314	155800	313032010	12470	12470	12470	12470	0
203	20240314	155700	313032010	12470	12470	12470	12470	0
204	20240314	155600	313032010	12470	12470	12470	12470	0
205	20240314	155500	313032010	12470	12470	12470	12470	0
206	20240314	155400	313032010	12470	12470	12470	12470	0
207	20240314	155300	313032010	12470	12470	12470	12470	0
208	20240314	155200	313032010	12470	12470	12470	12470	0
209	20240314	155100	313032010	12470	12470	12470	12470	0
210	20240314	155000	313032010	12470	12470	12470	12470	0
211	20240314	154900	313032010	12470	12470	12470	12470	0
212	20240314	154800	313032010	12470	12470	12470	12470	1143
213	20240314	154700	313032010	12470	12470	12470	12470	0
214	20240314	154600	313032010	12470	12470	12470	12470	0
215	20240314	154500	313032010	12470	12470	12470	12470	0
216	20240314	154400	313032010	12470	12470	12470	12470	0
217	20240314	154300	313032010	12470	12470	12470	12470	0
218	20240314	154200	313032010	12470	12470	12470	12470	0
219	20240314	154100	313032010	12470	12470	12470	12470	0
220	20240314	154000	313032010	12470	12470	12470	12470	0
221	20240314	153900	313032010	12470	12470	12470	12470	0
222	20240314	153800	313032010	12470	12470	12470	12470	0
223	20240314	153700	313032010	12470	12470	12470	12470	0
224	20240314	153600	313032010	12470	12470	12470	12470	0
225	20240314	153500	313032010	12470	12470	12470	12470	0
226	20240314	153400	313032010	12470	12470	12470	12470	0
227	20240314	153300	313032010	12470	12470	12470	12470	0
228	20240314	153200	313032010	12470	12470	12470	12470	0
229	20240314	153100	313032010	12470	12470	12470	12470	0
230	20240314	153000	313032010	12470	12470	12470	12470	1143
231	20240314	152900	298778800	12450	12450	12450	12450	0
232	20240314	152800	298778800	12450	12450	12450	12450	0
233	20240314	152700	298778800	12450	12450	12450	12450	0
234	20240314	152600	298778800	12450	12450	12450	12450	0
235	20240314	152500	298778800	12450	12450	12450	12450	0
236	20240314	152400	298778800	12450	12450	12450	12450	0
237	20240314	152300	298778800	12450	12450	12450	12450	0
238	20240314	152200	298778800	12450	12450	12450	12450	0
239	20240314	152100	298778800	12450	12450	12450	12450	0
240	20240314	152000	298778800	12450	12450	12450	12450	0
241	20240314	151900	298778800	12450	12450	12460	12440	67
242	20240314	151800	297944520	12440	12450	12450	12430	9
243	20240314	151700	297832620	12430	12430	12440	12430	466
244	20240314	151600	292040000	12430	12440	12440	12430	18
245	20240314	151500	291816160	12450	12450	12450	12450	1
246	20240314	151400	291803710	12430	12410	12450	12410	137
247	20240314	151300	290100980	12450	12450	12450	12450	1
248	20240314	151200	290088530	12410	12410	12410	12410	0
249	20240314	151100	290088530	12410	12400	12440	12400	3
250	20240314	151000	290051280	12440	12430	12440	12400	253
251	20240314	150900	286913930	12400	12410	12410	12400	2330
252	20240314	150800	258013610	12410	12420	12420	12410	309
253	20240314	150700	254175950	12410	12440	12440	12410	107
254	20240314	150600	252847490	12440	12440	12440	12440	0
255	20240314	150500	252847490	12440	12450	12450	12440	4
256	20240314	150400	252797700	12450	12440	12450	12440	8
257	20240314	150300	252698120	12440	12440	12440	12440	15
258	20240314	150200	252511520	12460	12460	12460	12460	4
259	20240314	150100	252461680	12410	12410	12410	12410	0
260	20240314	150000	252461680	12410	12410	12410	12410	0
261	20240314	145900	252461680	12410	12410	12410	12410	0
262	20240314	145800	252461680	12410	12410	12410	12410	0
263	20240314	145700	252461680	12410	12410	12410	12410	0
264	20240314	145600	252461680	12410	12410	12410	12410	0
265	20240314	145500	252461680	12410	12410	12410	12410	5
266	20240314	145400	252399630	12420	12420	12420	12420	1
267	20240314	145300	252387210	12410	12410	12410	12410	3
268	20240314	145200	252349980	12450	12410	12450	12410	1520
269	20240314	145100	233426780	12450	12450	12450	12450	1
270	20240314	145000	233414330	12400	12410	12410	12400	29
271	20240314	144900	233054450	12410	12420	12420	12410	600
272	20240314	144800	225607350	12430	12430	12430	12430	10
273	20240314	144700	225483050	12460	12450	12460	12450	2
274	20240314	144600	225458140	12460	12440	12460	12440	112
275	20240314	144500	224064020	12440	12420	12440	12410	145
276	20240314	144400	222263180	12410	12410	12420	12410	28
277	20240314	144300	221915690	12410	12420	12420	12410	691
278	20240314	144200	213334430	12440	12440	12440	12440	1
279	20240314	144100	213321990	12430	12440	12440	12430	128
280	20240314	144000	211730880	12450	12450	12450	12450	3
281	20240314	143900	211693530	12440	12440	12440	12440	18
282	20240314	143800	211469610	12450	12450	12450	12450	1
283	20240314	143700	211457160	12450	12450	12450	12450	1
284	20240314	143600	211444710	12430	12430	12430	12430	1
285	20240314	143500	211432280	12430	12450	12450	12430	71
286	20240314	143400	210549420	12430	12430	12430	12430	0
287	20240314	143300	210549420	12430	12430	12430	12430	0
288	20240314	143200	210549420	12430	12430	12430	12430	7
289	20240314	143100	210462410	12430	12430	12430	12430	51
290	20240314	143000	209828480	12460	12460	12460	12460	0
291	20240314	142900	209828480	12460	12460	12460	12460	8
292	20240314	142800	209728800	12460	12440	12460	12420	1032
293	20240314	142700	196903260	12440	12450	12450	12440	61
294	20240314	142600	196143990	12450	12450	12450	12450	80
295	20240314	142500	195147990	12460	12460	12460	12460	0
296	20240314	142400	195147990	12460	12460	12460	12460	3
297	20240314	142300	195110610	12460	12460	12460	12460	8
298	20240314	142200	195010930	12460	12460	12460	12460	0
299	20240314	142100	195010930	12460	12460	12460	12460	0
300	20240314	142000	195010930	12460	12460	12460	12460	0
301	20240314	141900	195010930	12460	12460	12460	12460	0
302	20240314	141800	195010930	12460	12460	12460	12460	0
303	20240314	141700	195010930	12460	12460	12460	12460	1
304	20240314	141600	194998470	12460	12460	12460	12460	0
305	20240314	141500	194998470	12460	12460	12460	12460	1
306	20240314	141400	194986010	12460	12460	12460	12450	70
307	20240314	141300	194114310	12460	12460	12460	12460	0
308	20240314	141200	194114310	12460	12460	12460	12460	5
309	20240314	141100	194052010	12460	12460	12460	12460	0
310	20240314	141000	194052010	12460	12460	12460	12460	10
311	20240314	140900	193927410	12460	12460	12460	12460	80
312	20240314	140800	192930610	12460	12450	12460	12440	39
313	20240314	140700	192445330	12440	12440	12440	12440	43
314	20240314	140600	191910410	12440	12440	12440	12440	0
315	20240314	140500	191910410	12440	12450	12450	12440	400
316	20240314	140400	186930780	12450	12450	12450	12450	0
317	20240314	140300	186930780	12450	12450	12450	12450	2
318	20240314	140200	186905880	12460	12460	12460	12460	0
319	20240314	140100	186905880	12460	12460	12460	12460	0
320	20240314	140000	186905880	12460	12460	12460	12460	3
321	20240314	135900	186868500	12460	12460	12460	12460	0
322	20240314	135800	186868500	12460	12460	12460	12460	1
323	20240314	135700	186856040	12460	12460	12460	12460	21
324	20240314	135600	186594380	12460	12460	12460	12460	10
325	20240314	135500	186469780	12450	12450	12450	12450	5
326	20240314	135400	186407530	12470	12470	12470	12470	0
327	20240314	135300	186407530	12470	12470	12470	12470	1
328	20240314	135200	186395060	12450	12450	12450	12450	0
329	20240314	135100	186395060	12450	12450	12450	12450	153
330	20240314	135000	184490210	12450	12450	12450	12450	20
331	20240314	134900	184241210	12450	12450	12450	12450	9
332	20240314	134800	184129160	12440	12440	12440	12440	200
333	20240314	134700	181641160	12450	12450	12450	12450	0
334	20240314	134600	181641160	12450	12450	12450	12450	50
335	20240314	134500	181018660	12450	12440	12450	12440	6
336	20240314	134400	180944010	12450	12450	12450	12450	1
337	20240314	134300	180931560	12450	12450	12450	12450	1
338	20240314	134200	180919110	12450	12450	12450	12450	1
339	20240314	134100	180906660	12450	12450	12450	12450	4
340	20240314	134000	180856860	12450	12450	12450	12450	11
341	20240314	133900	180719910	12450	12450	12450	12450	2
342	20240314	133800	180695010	12450	12450	12450	12450	11
343	20240314	133700	180558060	12440	12450	12450	12440	67
344	20240314	133600	179724550	12450	12450	12450	12450	10
345	20240314	133500	179600050	12470	12470	12470	12470	0
346	20240314	133400	179600050	12470	12470	12470	12470	0
347	20240314	133300	179600050	12470	12470	12470	12470	0
348	20240314	133200	179600050	12470	12440	12470	12440	17
349	20240314	133100	179388540	12440	12440	12440	12440	0
350	20240314	133000	179388540	12440	12440	12440	12440	0
351	20240314	132900	179388540	12440	12440	12440	12440	0
352	20240314	132800	179388540	12440	12440	12440	12440	0
353	20240314	132700	179388540	12440	12440	12440	12440	21
354	20240314	132600	179127300	12440	12440	12440	12440	1
355	20240314	132500	179114860	12450	12450	12450	12450	0
356	20240314	132400	179114860	12450	12450	12450	12450	68
357	20240314	132300	178268260	12450	12450	12450	12450	0
358	20240314	132200	178268260	12450	12450	12450	12450	1
359	20240314	132100	178255810	12450	12450	12450	12450	123
360	20240314	132000	176724460	12450	12450	12450	12450	0
361	20240314	131900	176724460	12450	12460	12460	12450	60
362	20240314	131800	175977360	12460	12460	12460	12460	1
363	20240314	131700	175964900	12470	12470	12470	12470	19
364	20240314	131600	175727970	12470	12470	12470	12470	0
365	20240314	131500	175727970	12470	12470	12470	12470	0
366	20240314	131400	175727970	12470	12470	12470	12470	1
367	20240314	131300	175715500	12470	12470	12470	12470	2
368	20240314	131200	175690560	12450	12450	12450	12450	0
369	20240314	131100	175690560	12450	12450	12450	12450	39
370	20240314	131000	175205010	12450	12450	12450	12450	2
371	20240314	130900	175180110	12450	12450	12450	12450	0
372	20240314	130800	175180110	12450	12450	12450	12450	0
373	20240314	130700	175180110	12450	12450	12450	12450	0
374	20240314	130600	175180110	12450	12450	12450	12450	20
375	20240314	130500	174931110	12470	12470	12470	12470	1
376	20240314	130400	174918640	12470	12470	12470	12470	0
377	20240314	130300	174918640	12470	12470	12470	12470	0
378	20240314	130200	174918640	12470	12470	12470	12470	0
379	20240314	130100	174918640	12470	12470	12470	12470	0
380	20240314	130000	174918640	12470	12450	12470	12450	10
381	20240314	125900	174794120	12450	12450	12450	12450	0
382	20240314	125800	174794120	12450	12450	12450	12450	0
383	20240314	125700	174794120	12450	12450	12450	12450	100
384	20240314	125600	173549120	12450	12450	12450	12450	0
385	20240314	125500	173549120	12450	12450	12450	12450	1
386	20240314	125400	173536670	12440	12450	12450	12440	432
387	20240314	125300	168161340	12470	12470	12470	12470	1
388	20240314	125200	168148870	12460	12460	12460	12460	74
389	20240314	125100	167226830	12460	12460	12460	12460	0
390	20240314	125000	167226830	12460	12460	12460	12460	0
391	20240314	124900	167226830	12460	12460	12460	12460	0
392	20240314	124800	167226830	12460	12460	12460	12460	200
393	20240314	124700	164734830	12470	12470	12470	12470	0
394	20240314	124600	164734830	12470	12470	12470	12470	1
395	20240314	124500	164722360	12460	12460	12460	12460	0
396	20240314	124400	164722360	12460	12460	12460	12460	0
397	20240314	124300	164722360	12460	12460	12460	12460	9
398	20240314	124200	164610220	12470	12470	12470	12470	0
399	20240314	124100	164610220	12470	12460	12470	12460	9
400	20240314	124000	164498030	12460	12460	12460	12460	1
401	20240314	123900	164485570	12450	12450	12450	12450	0
402	20240314	123800	164485570	12450	12460	12460	12450	352
403	20240314	123700	160103150	12460	12460	12460	12460	1
404	20240314	123600	160090690	12460	12460	12460	12460	3
405	20240314	123500	160053310	12460	12460	12460	12460	0
406	20240314	123400	160053310	12460	12460	12460	12460	100
407	20240314	123300	158807310	12460	12460	12460	12460	33
408	20240314	123200	158396130	12470	12470	12470	12470	1
409	20240314	123100	158383660	12470	12470	12470	12470	8
410	20240314	123000	158283900	12470	12470	12470	12470	4
411	20240314	122900	158234020	12470	12470	12470	12470	2
412	20240314	122800	158209080	12470	12470	12470	12470	2
413	20240314	122700	158184140	12470	12470	12470	12470	1
414	20240314	122600	158171670	12460	12460	12460	12460	0
415	20240314	122500	158171670	12460	12460	12460	12460	13
416	20240314	122400	158009690	12480	12480	12480	12480	0
417	20240314	122300	158009690	12480	12480	12480	12480	0
418	20240314	122200	158009690	12480	12480	12480	12480	0
419	20240314	122100	158009690	12480	12480	12480	12480	0
420	20240314	122000	158009690	12480	12480	12480	12480	0
421	20240314	121900	158009690	12480	12480	12480	12480	4
422	20240314	121800	157959770	12470	12470	12470	12470	0
423	20240314	121700	157959770	12470	12470	12470	12470	34
424	20240314	121600	157535790	12480	12480	12480	12480	0
425	20240314	121500	157535790	12480	12480	12480	12480	0
426	20240314	121400	157535790	12480	12480	12480	12480	25
427	20240314	121300	157223790	12490	12490	12490	12490	0
428	20240314	121200	157223790	12490	12490	12490	12490	0
429	20240314	121100	157223790	12490	12490	12490	12490	20
430	20240314	121000	156973990	12490	12490	12490	12490	0
431	20240314	120900	156973990	12490	12490	12490	12490	0
432	20240314	120800	156973990	12490	12490	12490	12490	0
433	20240314	120700	156973990	12490	12490	12490	12490	0
434	20240314	120600	156973990	12490	12490	12490	12490	0
435	20240314	120500	156973990	12490	12490	12490	12490	6
436	20240314	120400	156899050	12490	12490	12490	12490	479
437	20240314	120300	150916340	12470	12470	12470	12470	0
438	20240314	120200	150916340	12470	12470	12470	12470	0
439	20240314	120100	150916340	12470	12470	12470	12470	20
440	20240314	120000	150666940	12470	12470	12470	12470	9
441	20240314	115900	150554710	12490	12490	12490	12490	0
442	20240314	115800	150554710	12490	12490	12490	12490	0
443	20240314	115700	150554710	12490	12490	12490	12490	2
444	20240314	115600	150529730	12470	12470	12470	12470	4
445	20240314	115500	150479850	12470	12470	12470	12470	1
446	20240314	115400	150467380	12480	12480	12480	12480	150
447	20240314	115300	148595380	12490	12490	12490	12490	0
448	20240314	115200	148595380	12490	12490	12490	12490	0
449	20240314	115100	148595380	12490	12490	12490	12490	2
450	20240314	115000	148570400	12490	12490	12490	12490	0
451	20240314	114900	148570400	12490	12490	12490	12490	0
452	20240314	114800	148570400	12490	12490	12490	12490	0
453	20240314	114700	148570400	12490	12490	12490	12490	0
454	20240314	114600	148570400	12490	12490	12490	12490	0
455	20240314	114500	148570400	12490	12490	12490	12490	0
456	20240314	114400	148570400	12490	12490	12490	12490	0
457	20240314	114300	148570400	12490	12490	12490	12490	0
458	20240314	114200	148570400	12490	12490	12490	12490	100
459	20240314	114100	147321400	12490	12490	12490	12490	0
460	20240314	114000	147321400	12490	12490	12490	12490	0
461	20240314	113900	147321400	12490	12490	12490	12490	1
462	20240314	113800	147308910	12490	12490	12490	12490	1
463	20240314	113700	147296420	12440	12440	12440	12440	0
464	20240314	113600	147296420	12440	12440	12440	12440	0
465	20240314	113500	147296420	12440	12440	12440	12440	0
466	20240314	113400	147296420	12440	12440	12440	12440	0
467	20240314	113300	147296420	12440	12440	12440	12440	0
468	20240314	113200	147296420	12440	12440	12440	12440	71
469	20240314	113100	146413180	12440	12490	12490	12440	260
470	20240314	113000	143170520	12490	12490	12490	12490	10
471	20240314	112900	143045620	12490	12490	12490	12490	0
472	20240314	112800	143045620	12490	12490	12490	12490	0
473	20240314	112700	143045620	12490	12490	12490	12490	0
474	20240314	112600	143045620	12490	12490	12490	12490	0
475	20240314	112500	143045620	12490	12490	12490	12490	1
476	20240314	112400	143033130	12440	12440	12440	12440	0
477	20240314	112300	143033130	12440	12440	12440	12440	2
478	20240314	112200	143008250	12440	12440	12440	12440	0
479	20240314	112100	143008250	12440	12440	12440	12440	0
480	20240314	112000	143008250	12440	12440	12440	12440	0
481	20240314	111900	143008250	12440	12440	12440	12440	99
482	20240314	111800	141776690	12440	12440	12440	12440	99
483	20240314	111700	140545130	12440	12440	12440	12440	52
484	20240314	111600	139898250	12430	12430	12430	12430	3
485	20240314	111500	139860960	12430	12490	12490	12430	397
486	20240314	111400	134923530	12490	12490	12490	12490	0
487	20240314	111300	134923530	12490	12490	12490	12490	0
488	20240314	111200	134923530	12490	12490	12490	12490	11
489	20240314	111100	134786140	12480	12480	12480	12480	60
490	20240314	111000	134037340	12480	12480	12480	12480	0
491	20240314	110900	134037340	12480	12480	12480	12480	30
492	20240314	110800	133662940	12490	12490	12490	12490	0
493	20240314	110700	133662940	12490	12490	12490	12490	1
494	20240314	110600	133650450	12490	12490	12490	12490	19
495	20240314	110500	133413140	12490	12490	12490	12490	0
496	20240314	110400	133413140	12490	12490	12490	12490	0
497	20240314	110300	133413140	12490	12490	12490	12490	20
498	20240314	110200	133163340	12490	12470	12490	12470	10
499	20240314	110100	133038600	12460	12470	12470	12460	35
500	20240314	110000	132602390	12480	12480	12480	12480	102
501	20240314	105900	131329430	12500	12500	12500	12500	0
502	20240314	105800	131329430	12500	12500	12500	12500	8
503	20240314	105700	131229430	12500	12500	12500	12500	5
504	20240314	105600	131166930	12480	12480	12480	12480	0
505	20240314	105500	131166930	12480	12480	12480	12480	120
506	20240314	105400	129669330	12490	12490	12490	12490	43
507	20240314	105300	129132260	12500	12500	12500	12500	4
508	20240314	105200	129082260	12500	12460	12500	12460	386
509	20240314	105100	124264860	12460	12460	12460	12460	0
510	20240314	105000	124264860	12460	12460	12460	12460	0
511	20240314	104900	124264860	12460	12460	12460	12460	2
512	20240314	104800	124239940	12460	12460	12460	12460	2
513	20240314	104700	124215020	12460	12460	12460	12460	7
514	20240314	104600	124127800	12460	12450	12460	12450	41
515	20240314	104500	123617330	12450	12460	12460	12450	124
516	20240314	104400	122073510	12460	12450	12460	12450	82
517	20240314	104300	121052590	12450	12450	12450	12450	0
518	20240314	104200	121052590	12450	12450	12450	12450	41
519	20240314	104100	120542140	12450	12450	12450	12450	79
520	20240314	104000	119558590	12450	12450	12450	12450	0
521	20240314	103900	119558590	12450	12450	12450	12450	40
522	20240314	103800	119060590	12450	12430	12450	12430	21
523	20240314	103700	118799340	12440	12440	12440	12440	67
524	20240314	103600	117965860	12440	12430	12440	12430	48
525	20240314	103500	117368770	12430	12420	12430	12420	46
526	20240314	103400	116797250	12420	12430	12430	12420	71
527	20240314	103300	115915390	12420	12430	12430	12420	12
528	20240314	103200	115766330	12420	12420	12420	12420	284
529	20240314	103100	112239050	12440	12420	12440	12420	103
530	20240314	103000	110959760	12430	12460	12460	12430	555
531	20240314	102900	104055520	12460	12460	12460	12450	197
532	20240314	102800	101602830	12460	12460	12460	12460	58
533	20240314	102700	100880150	12460	12460	12460	12460	10
534	20240314	102600	100755550	12460	12460	12460	12460	152
535	20240314	102500	98861630	12470	12480	12480	12470	148
536	20240314	102400	97015550	12480	12480	12480	12480	0
537	20240314	102300	97015550	12480	12480	12480	12480	0
538	20240314	102200	97015550	12480	12490	12490	12480	160
539	20240314	102100	95017450	12500	12500	12500	12500	50
540	20240314	102000	94392450	12500	12500	12500	12500	0
541	20240314	101900	94392450	12500	12500	12500	12500	3
542	20240314	101800	94354950	12490	12490	12490	12490	0
543	20240314	101700	94354950	12490	12490	12490	12490	1
544	20240314	101600	94342460	12490	12490	12490	12490	18
545	20240314	101500	94117640	12490	12490	12490	12490	69
546	20240314	101400	93255830	12490	12500	12500	12490	300
547	20240314	101300	89508820	12510	12510	12510	12500	113
548	20240314	101200	88096020	12520	12530	12530	12520	5
549	20240314	101100	88033410	12530	12530	12530	12530	26
550	20240314	101000	87707630	12540	12540	12540	12540	2
551	20240314	100900	87682550	12540	12540	12540	12540	17
552	20240314	100800	87469370	12540	12540	12540	12540	5
553	20240314	100700	87406670	12540	12540	12540	12540	0
554	20240314	100600	87406670	12540	12540	12540	12540	165
555	20240314	100500	85337570	12540	12540	12540	12540	1
556	20240314	100400	85325030	12530	12530	12530	12530	125
557	20240314	100300	83758780	12530	12530	12530	12530	0
558	20240314	100200	83758780	12530	12530	12530	12530	87
559	20240314	100100	82668670	12530	12530	12530	12510	10
560	20240314	100000	82543400	12530	12530	12530	12530	0
561	20240314	095900	82543400	12530	12530	12530	12530	20
562	20240314	095800	82292800	12530	12520	12530	12520	1001
563	20240314	095700	69760270	12520	12520	12520	12520	1
564	20240314	095600	69747750	12480	12480	12480	12480	0
565	20240314	095500	69747750	12480	12480	12480	12480	0
566	20240314	095400	69747750	12480	12510	12510	12480	158
567	20240314	095300	67774020	12510	12510	12510	12510	3
568	20240314	095200	67736490	12510	12510	12510	12510	0
569	20240314	095100	67736490	12510	12510	12510	12510	0
570	20240314	095000	67736490	12510	12510	12510	12510	73
571	20240314	094900	66823260	12520	12520	12520	12520	8
572	20240314	094800	66723100	12510	12510	12510	12510	2
573	20240314	094700	66698080	12520	12520	12520	12520	0
574	20240314	094600	66698080	12520	12520	12520	12520	0
575	20240314	094500	66698080	12520	12510	12520	12510	70
576	20240314	094400	65822370	12510	12510	12510	12510	1
577	20240314	094300	65809860	12510	12510	12510	12510	1
578	20240314	094200	65797350	12510	12510	12510	12510	1
579	20240314	094100	65784840	12480	12480	12480	12480	0
580	20240314	094000	65784840	12480	12480	12480	12480	118
581	20240314	093900	64312200	12480	12480	12480	12480	10
582	20240314	093800	64187400	12480	12480	12480	12480	1
583	20240314	093700	64174920	12480	12480	12480	12480	3
584	20240314	093600	64137480	12460	12470	12470	12460	107
585	20240314	093500	62803240	12480	12460	12490	12460	297
586	20240314	093400	59100390	12470	12490	12490	12470	110
587	20240314	093300	57728630	12490	12500	12500	12490	35
588	20240314	093200	57291340	12510	12510	12510	12510	0
589	20240314	093100	57291340	12510	12510	12510	12510	11
590	20240314	093000	57153730	12510	12510	12510	12510	0
591	20240314	092900	57153730	12510	12510	12510	12510	7
592	20240314	092800	57066160	12510	12510	12510	12510	8
593	20240314	092700	56966080	12500	12500	12500	12500	5
594	20240314	092600	56903580	12500	12500	12500	12500	2
595	20240314	092500	56878580	12490	12490	12490	12460	573
596	20240314	092400	49734490	12490	12500	12500	12490	32
597	20240314	092300	49334790	12500	12500	12510	12500	116
598	20240314	092200	47884610	12510	12510	12510	12510	9
599	20240314	092100	47772020	12510	12500	12510	12500	24
600	20240314	092000	47471980	12510	12510	12510	12510	20
601	20240314	091900	47221780	12510	12530	12530	12510	56
602	20240314	091800	46520870	12530	12530	12530	12530	408
603	20240314	091700	41408630	12530	12530	12530	12530	1
604	20240314	091600	41396100	12530	12530	12530	12530	0
605	20240314	091500	41396100	12530	12530	12530	12530	33
606	20240314	091400	40982610	12530	12550	12550	12530	3
607	20240314	091300	40945000	12510	12510	12510	12510	0
608	20240314	091200	40945000	12510	12570	12570	12510	2
609	20240314	091100	40919920	12500	12540	12540	12500	1184
610	20240314	091000	26072810	12490	12500	12510	12490	652
611	20240314	090900	17916820	12500	12500	12500	12500	209
612	20240314	090800	15304320	12460	12490	12490	12460	188
613	20240314	090700	12958750	12500	12510	12540	12500	157
614	20240314	090600	10995840	12540	12540	12540	12520	9
615	20240314	090500	10883060	12540	12550	12570	12540	288
616	20240314	090400	7268600	12550	12550	12550	12550	300
617	20240314	090300	3503600	12560	12560	12560	12560	14
618	20240314	090200	3327760	12560	12560	12560	12560	200
619	20240314	090100	815760	12560	12560	12560	12560	0
620	20240314	090000	815760	12560	12550	12560	12550	65