KissMeData/000320/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	183100	345031530	11770	11770	11770	11770	1241
3	20240314	183000	345031530	11770	11770	11770	11770	0
4	20240314	182900	345031530	11770	11770	11770	11770	0
5	20240314	182800	345031530	11770	11770	11770	11770	0
6	20240314	182700	345031530	11770	11770	11770	11770	0
7	20240314	182600	345031530	11770	11770	11770	11770	0
8	20240314	182500	345031530	11770	11770	11770	11770	0
9	20240314	182400	345031530	11770	11770	11770	11770	0
10	20240314	182300	345031530	11770	11770	11770	11770	0
11	20240314	182200	345031530	11770	11770	11770	11770	0
12	20240314	182100	345031530	11770	11770	11770	11770	0
13	20240314	182000	345031530	11770	11770	11770	11770	0
14	20240314	181900	345031530	11770	11770	11770	11770	0
15	20240314	181800	345031530	11770	11770	11770	11770	0
16	20240314	181700	345031530	11770	11770	11770	11770	0
17	20240314	181600	345031530	11770	11770	11770	11770	0
18	20240314	181500	345031530	11770	11770	11770	11770	0
19	20240314	181400	345031530	11770	11770	11770	11770	0
20	20240314	181300	345031530	11770	11770	11770	11770	0
21	20240314	181200	345031530	11770	11770	11770	11770	0
22	20240314	181100	345031530	11770	11770	11770	11770	0
23	20240314	181000	345031530	11770	11770	11770	11770	0
24	20240314	180900	345031530	11770	11770	11770	11770	0
25	20240314	180800	345031530	11770	11770	11770	11770	0
26	20240314	180700	345031530	11770	11770	11770	11770	0
27	20240314	180600	345031530	11770	11770	11770	11770	0
28	20240314	180500	345031530	11770	11770	11770	11770	0
29	20240314	180400	345031530	11770	11770	11770	11770	0
30	20240314	180300	345031530	11770	11770	11770	11770	0
31	20240314	180200	345031530	11770	11770	11770	11770	0
32	20240314	180100	345031530	11770	11770	11770	11770	1241
33	20240314	180000	345031530	11770	11770	11770	11770	0
34	20240314	175900	345031530	11770	11770	11770	11770	0
35	20240314	175800	345031530	11770	11770	11770	11770	0
36	20240314	175700	345031530	11770	11770	11770	11770	0
37	20240314	175600	345031530	11770	11770	11770	11770	0
38	20240314	175500	345031530	11770	11770	11770	11770	0
39	20240314	175400	345031530	11770	11770	11770	11770	0
40	20240314	175300	345031530	11770	11770	11770	11770	0
41	20240314	175200	345031530	11770	11770	11770	11770	0
42	20240314	175100	345031530	11770	11770	11770	11770	0
43	20240314	175000	345031530	11770	11770	11770	11770	0
44	20240314	174900	345031530	11770	11770	11770	11770	0
45	20240314	174800	345031530	11770	11770	11770	11770	0
46	20240314	174700	345031530	11770	11770	11770	11770	0
47	20240314	174600	345031530	11770	11770	11770	11770	0
48	20240314	174500	345031530	11770	11770	11770	11770	0
49	20240314	174400	345031530	11770	11770	11770	11770	0
50	20240314	174300	345031530	11770	11770	11770	11770	0
51	20240314	174200	345031530	11770	11770	11770	11770	0
52	20240314	174100	345031530	11770	11770	11770	11770	0
53	20240314	174000	345031530	11770	11770	11770	11770	0
54	20240314	173900	345031530	11770	11770	11770	11770	0
55	20240314	173800	345031530	11770	11770	11770	11770	0
56	20240314	173700	345031530	11770	11770	11770	11770	0
57	20240314	173600	345031530	11770	11770	11770	11770	0
58	20240314	173500	345031530	11770	11770	11770	11770	0
59	20240314	173400	345031530	11770	11770	11770	11770	0
60	20240314	173300	345031530	11770	11770	11770	11770	0
61	20240314	173200	345031530	11770	11770	11770	11770	0
62	20240314	173100	345031530	11770	11770	11770	11770	1241
63	20240314	173000	345031530	11770	11770	11770	11770	0
64	20240314	172900	345031530	11770	11770	11770	11770	0
65	20240314	172800	345031530	11770	11770	11770	11770	0
66	20240314	172700	345031530	11770	11770	11770	11770	0
67	20240314	172600	345031530	11770	11770	11770	11770	0
68	20240314	172500	345031530	11770	11770	11770	11770	0
69	20240314	172400	345031530	11770	11770	11770	11770	0
70	20240314	172300	345031530	11770	11770	11770	11770	0
71	20240314	172200	345031530	11770	11770	11770	11770	0
72	20240314	172100	345031530	11770	11770	11770	11770	0
73	20240314	172000	345031530	11770	11770	11770	11770	0
74	20240314	171900	345031530	11770	11770	11770	11770	0
75	20240314	171800	345031530	11770	11770	11770	11770	0
76	20240314	171700	345031530	11770	11770	11770	11770	0
77	20240314	171600	345031530	11770	11770	11770	11770	0
78	20240314	171500	345031530	11770	11770	11770	11770	0
79	20240314	171400	345031530	11770	11770	11770	11770	0
80	20240314	171300	345031530	11770	11770	11770	11770	0
81	20240314	171200	345031530	11770	11770	11770	11770	0
82	20240314	171100	345031530	11770	11770	11770	11770	0
83	20240314	171000	345031530	11770	11770	11770	11770	0
84	20240314	170900	345031530	11770	11770	11770	11770	0
85	20240314	170800	345031530	11770	11770	11770	11770	0
86	20240314	170700	345031530	11770	11770	11770	11770	0
87	20240314	170600	345031530	11770	11770	11770	11770	0
88	20240314	170500	345031530	11770	11770	11770	11770	0
89	20240314	170400	345031530	11770	11770	11770	11770	0
90	20240314	170300	345031530	11770	11770	11770	11770	0
91	20240314	170200	345031530	11770	11770	11770	11770	0
92	20240314	170100	345031530	11770	11770	11770	11770	1241
93	20240314	170000	345031530	11770	11770	11770	11770	0
94	20240314	165900	345031530	11770	11770	11770	11770	0
95	20240314	165800	345031530	11770	11770	11770	11770	0
96	20240314	165700	345031530	11770	11770	11770	11770	0
97	20240314	165600	345031530	11770	11770	11770	11770	0
98	20240314	165500	345031530	11770	11770	11770	11770	0
99	20240314	165400	345031530	11770	11770	11770	11770	0
100	20240314	165300	345031530	11770	11770	11770	11770	0
101	20240314	165200	345031530	11770	11770	11770	11770	0
102	20240314	165100	345031530	11770	11770	11770	11770	0
103	20240314	165000	345031530	11770	11770	11770	11770	0
104	20240314	164900	345031530	11770	11770	11770	11770	0
105	20240314	164800	345031530	11770	11770	11770	11770	0
106	20240314	164700	345031530	11770	11770	11770	11770	0
107	20240314	164600	345031530	11770	11770	11770	11770	0
108	20240314	164500	345031530	11770	11770	11770	11770	0
109	20240314	164400	345031530	11770	11770	11770	11770	0
110	20240314	164300	345031530	11770	11770	11770	11770	0
111	20240314	164200	345031530	11770	11770	11770	11770	0
112	20240314	164100	345031530	11770	11770	11770	11770	0
113	20240314	164000	345031530	11770	11770	11770	11770	0
114	20240314	163900	345031530	11770	11770	11770	11770	0
115	20240314	163800	345031530	11770	11770	11770	11770	0
116	20240314	163700	345031530	11770	11770	11770	11770	0
117	20240314	163600	345031530	11770	11770	11770	11770	0
118	20240314	163500	345031530	11770	11770	11770	11770	0
119	20240314	163400	345031530	11770	11770	11770	11770	0
120	20240314	163300	345031530	11770	11770	11770	11770	0
121	20240314	163200	345031530	11770	11770	11770	11770	0
122	20240314	163100	345031530	11770	11770	11770	11770	1241
123	20240314	163000	345031530	11770	11770	11770	11770	0
124	20240314	162900	345031530	11770	11770	11770	11770	0
125	20240314	162800	345031530	11770	11770	11770	11770	0
126	20240314	162700	345031530	11770	11770	11770	11770	0
127	20240314	162600	345031530	11770	11770	11770	11770	0
128	20240314	162500	345031530	11770	11770	11770	11770	0
129	20240314	162400	345031530	11770	11770	11770	11770	0
130	20240314	162300	345031530	11770	11770	11770	11770	0
131	20240314	162200	345031530	11770	11770	11770	11770	0
132	20240314	162100	345031530	11770	11770	11770	11770	0
133	20240314	162000	345031530	11770	11770	11770	11770	0
134	20240314	161900	345031530	11770	11770	11770	11770	0
135	20240314	161800	345031530	11770	11770	11770	11770	0
136	20240314	161700	345031530	11770	11770	11770	11770	0
137	20240314	161600	345031530	11770	11770	11770	11770	0
138	20240314	161500	345031530	11770	11770	11770	11770	0
139	20240314	161400	345031530	11770	11770	11770	11770	0
140	20240314	161300	345031530	11770	11770	11770	11770	0
141	20240314	161200	345031530	11770	11770	11770	11770	0
142	20240314	161100	345031530	11770	11770	11770	11770	0
143	20240314	161000	345031530	11770	11770	11770	11770	0
144	20240314	160900	345031530	11770	11770	11770	11770	0
145	20240314	160800	345031530	11770	11770	11770	11770	0
146	20240314	160700	345031530	11770	11770	11770	11770	0
147	20240314	160600	345031530	11770	11770	11770	11770	0
148	20240314	160500	345031530	11770	11770	11770	11770	0
149	20240314	160400	345031530	11770	11770	11770	11770	0
150	20240314	160300	345031530	11770	11770	11770	11770	0
151	20240314	160200	345031530	11770	11770	11770	11770	0
152	20240314	160100	345031530	11770	11770	11770	11770	1241
153	20240314	160000	345031530	11770	11770	11770	11770	0
154	20240314	155900	345031530	11770	11770	11770	11770	0
155	20240314	155800	345031530	11770	11770	11770	11770	0
156	20240314	155700	345031530	11770	11770	11770	11770	0
157	20240314	155600	345031530	11770	11770	11770	11770	0
158	20240314	155500	345031530	11770	11770	11770	11770	0
159	20240314	155400	345031530	11770	11770	11770	11770	0
160	20240314	155300	345031530	11770	11770	11770	11770	0
161	20240314	155200	345031530	11770	11770	11770	11770	0
162	20240314	155100	345031530	11770	11770	11770	11770	0
163	20240314	155000	345031530	11770	11770	11770	11770	0
164	20240314	154900	345031530	11770	11770	11770	11770	0
165	20240314	154800	345031530	11770	11770	11770	11770	0
166	20240314	154700	345031530	11770	11770	11770	11770	0
167	20240314	154600	345031530	11770	11770	11770	11770	0
168	20240314	154500	345031530	11770	11770	11770	11770	0
169	20240314	154400	345031530	11770	11770	11770	11770	0
170	20240314	154300	345031530	11770	11770	11770	11770	0
171	20240314	154200	345031530	11770	11770	11770	11770	0
172	20240314	154100	345031530	11770	11770	11770	11770	0
173	20240314	154000	345031530	11770	11770	11770	11770	0
174	20240314	153900	345031530	11770	11770	11770	11770	0
175	20240314	153800	345031530	11770	11770	11770	11770	0
176	20240314	153700	345031530	11770	11770	11770	11770	0
177	20240314	153600	345031530	11770	11770	11770	11770	0
178	20240314	153500	345031530	11770	11770	11770	11770	0
179	20240314	153400	345031530	11770	11770	11770	11770	0
180	20240314	153300	345031530	11770	11770	11770	11770	0
181	20240314	153200	345031530	11770	11770	11770	11770	0
182	20240314	153100	345031530	11770	11770	11770	11770	1241
183	20240314	153000	345031530	11770	11770	11770	11770	1241
184	20240314	152900	330424960	11670	11670	11670	11670	0
185	20240314	152800	330424960	11670	11670	11670	11670	0
186	20240314	152700	330424960	11670	11670	11670	11670	0
187	20240314	152600	330424960	11670	11670	11670	11670	0
188	20240314	152500	330424960	11670	11670	11670	11670	0
189	20240314	152400	330424960	11670	11670	11670	11670	0
190	20240314	152300	330424960	11670	11670	11670	11670	0
191	20240314	152200	330424960	11670	11670	11670	11670	0
192	20240314	152100	330424960	11670	11670	11670	11670	0
193	20240314	152000	330424960	11670	11670	11670	11670	0
194	20240314	151900	330424960	11670	11700	11720	11670	137
195	20240314	151800	328821700	11720	11710	11720	11710	36
196	20240314	151700	328400080	11700	11700	11700	11700	0
197	20240314	151600	328400080	11700	11720	11720	11700	212
198	20240314	151500	325918840	11720	11690	11770	11670	567
199	20240314	151400	319267060	11660	11660	11660	11660	193
200	20240314	151300	317016680	11640	11660	11660	11640	145
201	20240314	151200	315328040	11660	11660	11660	11660	3
202	20240314	151100	315293060	11640	11640	11640	11640	0
203	20240314	151000	315293060	11640	11640	11640	11640	187
204	20240314	150900	313116380	11660	11660	11660	11660	0
205	20240314	150800	313116380	11660	11660	11660	11660	0
206	20240314	150700	313116380	11660	11660	11660	11660	3
207	20240314	150600	313081400	11640	11640	11640	11640	1
208	20240314	150500	313069760	11650	11650	11650	11650	0
209	20240314	150400	313069760	11650	11650	11650	11650	1
210	20240314	150300	313058110	11640	11640	11640	11640	0
211	20240314	150200	313058110	11640	11660	11660	11640	73
212	20240314	150100	312207690	11660	11660	11660	11660	20
213	20240314	150000	311974490	11710	11710	11710	11710	0
214	20240314	145900	311974490	11710	11710	11710	11710	0
215	20240314	145800	311974490	11710	11680	11710	11670	285
216	20240314	145700	308648010	11680	11680	11680	11680	134
217	20240314	145600	307082890	11710	11710	11710	11710	0
218	20240314	145500	307082890	11710	11710	11710	11710	0
219	20240314	145400	307082890	11710	11710	11710	11710	0
220	20240314	145300	307082890	11710	11710	11710	11710	300
221	20240314	145200	303569890	11720	11720	11720	11720	0
222	20240314	145100	303569890	11720	11720	11720	11720	0
223	20240314	145000	303569890	11720	11720	11720	11720	0
224	20240314	144900	303569890	11720	11700	11720	11700	85
225	20240314	144800	302574710	11710	11710	11710	11710	0
226	20240314	144700	302574710	11710	11710	11710	11710	0
227	20240314	144600	302574710	11710	11710	11710	11710	0
228	20240314	144500	302574710	11710	11710	11710	11710	0
229	20240314	144400	302574710	11710	11710	11710	11710	0
230	20240314	144300	302574710	11710	11710	11710	11710	0
231	20240314	144200	302574710	11710	11700	11710	11700	255
232	20240314	144100	299590680	11700	11700	11700	11700	0
233	20240314	144000	299590680	11700	11700	11700	11700	0
234	20240314	143900	299590680	11700	11700	11700	11700	0
235	20240314	143800	299590680	11700	11710	11720	11700	344
236	20240314	143700	295563610	11710	11720	11730	11710	568
237	20240314	143600	288905150	11700	11700	11700	11700	300
238	20240314	143500	285395150	11700	11700	11700	11700	0
239	20240314	143400	285395150	11700	11650	11700	11650	520
240	20240314	143300	279324230	11650	11640	11660	11640	843
241	20240314	143200	269503310	11640	11640	11640	11640	6
242	20240314	143100	269433470	11640	11640	11640	11640	20
243	20240314	143000	269200670	11640	11640	11640	11640	0
244	20240314	142900	269200670	11640	11640	11640	11640	68
245	20240314	142800	268409150	11640	11640	11640	11640	0
246	20240314	142700	268409150	11640	11640	11640	11640	0
247	20240314	142600	268409150	11640	11640	11640	11640	0
248	20240314	142500	268409150	11640	11640	11640	11640	0
249	20240314	142400	268409150	11640	11640	11640	11640	0
250	20240314	142300	268409150	11640	11640	11640	11640	108
251	20240314	142200	267152030	11630	11630	11630	11630	0
252	20240314	142100	267152030	11630	11630	11630	11630	0
253	20240314	142000	267152030	11630	11630	11630	11630	0
254	20240314	141900	267152030	11630	11630	11630	11630	0
255	20240314	141800	267152030	11630	11630	11630	11630	90
256	20240314	141700	266105330	11640	11640	11640	11640	0
257	20240314	141600	266105330	11640	11640	11640	11640	0
258	20240314	141500	266105330	11640	11640	11640	11640	33
259	20240314	141400	265721210	11640	11640	11640	11640	107
260	20240314	141300	264475730	11640	11640	11640	11640	0
261	20240314	141200	264475730	11640	11640	11640	11640	100
262	20240314	141100	263311730	11640	11640	11640	11640	100
263	20240314	141000	262147730	11640	11640	11640	11640	0
264	20240314	140900	262147730	11640	11640	11640	11640	120
265	20240314	140800	260750930	11640	11640	11640	11640	1
266	20240314	140700	260739290	11640	11640	11640	11640	90
267	20240314	140600	259691690	11640	11640	11640	11640	0
268	20240314	140500	259691690	11640	11640	11640	11640	0
269	20240314	140400	259691690	11640	11620	11640	11610	247
270	20240314	140300	256820430	11640	11640	11640	11640	0
271	20240314	140200	256820430	11640	11640	11640	11640	0
272	20240314	140100	256820430	11640	11640	11640	11640	0
273	20240314	140000	256820430	11640	11640	11640	11640	0
274	20240314	135900	256820430	11640	11640	11640	11640	0
275	20240314	135800	256820430	11640	11640	11640	11640	0
276	20240314	135700	256820430	11640	11640	11640	11640	14
277	20240314	135600	256657470	11640	11640	11640	11640	0
278	20240314	135500	256657470	11640	11640	11640	11640	100
279	20240314	135400	255493470	11640	11640	11640	11640	71
280	20240314	135300	254667030	11640	11640	11640	11640	121
281	20240314	135200	253258590	11610	11610	11610	11610	0
282	20240314	135100	253258590	11610	11610	11610	11610	0
283	20240314	135000	253258590	11610	11610	11610	11610	0
284	20240314	134900	253258590	11610	11610	11610	11610	0
285	20240314	134800	253258590	11610	11610	11610	11610	0
286	20240314	134700	253258590	11610	11610	11610	11610	0
287	20240314	134600	253258590	11610	11610	11610	11610	12
288	20240314	134500	253119270	11610	11610	11610	11610	0
289	20240314	134400	253119270	11610	11610	11610	11610	0
290	20240314	134300	253119270	11610	11610	11610	11610	0
291	20240314	134200	253119270	11610	11610	11610	11610	0
292	20240314	134100	253119270	11610	11610	11610	11610	0
293	20240314	134000	253119270	11610	11610	11610	11610	0
294	20240314	133900	253119270	11610	11610	11610	11610	0
295	20240314	133800	253119270	11610	11610	11610	11610	0
296	20240314	133700	253119270	11610	11610	11610	11610	0
297	20240314	133600	253119270	11610	11610	11610	11610	120
298	20240314	133500	251726070	11610	11610	11610	11610	0
299	20240314	133400	251726070	11610	11610	11610	11610	63
300	20240314	133300	250994640	11610	11610	11610	11610	100
301	20240314	133200	249833640	11620	11620	11620	11620	11
302	20240314	133100	249705820	11630	11630	11630	11630	110
303	20240314	133000	248426520	11630	11630	11630	11630	0
304	20240314	132900	248426520	11630	11630	11630	11630	0
305	20240314	132800	248426520	11630	11630	11630	11630	0
306	20240314	132700	248426520	11630	11630	11630	11630	0
307	20240314	132600	248426520	11630	11630	11630	11630	0
308	20240314	132500	248426520	11630	11630	11630	11630	0
309	20240314	132400	248426520	11630	11630	11630	11630	0
310	20240314	132300	248426520	11630	11630	11630	11630	226
311	20240314	132200	245798140	11650	11650	11650	11650	0
312	20240314	132100	245798140	11650	11650	11650	11650	0
313	20240314	132000	245798140	11650	11650	11650	11650	0
314	20240314	131900	245798140	11650	11650	11650	11650	0
315	20240314	131800	245798140	11650	11650	11650	11650	0
316	20240314	131700	245798140	11650	11650	11650	11650	0
317	20240314	131600	245798140	11650	11650	11650	11650	1
318	20240314	131500	245786490	11630	11630	11630	11630	1
319	20240314	131400	245774860	11660	11630	11660	11630	4
320	20240314	131300	245728250	11620	11620	11620	11620	0
321	20240314	131200	245728250	11620	11620	11620	11620	9
322	20240314	131100	245623670	11660	11660	11660	11660	0
323	20240314	131000	245623670	11660	11660	11660	11660	0
324	20240314	130900	245623670	11660	11620	11660	11620	12
325	20240314	130800	245484060	11660	11660	11660	11660	1
326	20240314	130700	245472400	11660	11640	11660	11640	72
327	20240314	130600	244633300	11660	11660	11660	11630	102
328	20240314	130500	243444010	11650	11620	11650	11620	301
329	20240314	130400	239938400	11610	11610	11610	11610	1
330	20240314	130300	239926790	11650	11630	11650	11580	708
331	20240314	130200	231684950	11610	11570	11610	11570	171
332	20240314	130100	229700570	11600	11590	11600	11590	2
333	20240314	130000	229677380	11570	11570	11570	11570	0
334	20240314	125900	229677380	11570	11570	11570	11570	0
335	20240314	125800	229677380	11570	11570	11570	11570	0
336	20240314	125700	229677380	11570	11570	11570	11570	1
337	20240314	125600	229665810	11570	11570	11570	11570	129
338	20240314	125500	228173280	11560	11560	11560	11560	0
339	20240314	125400	228173280	11560	11570	11570	11560	9
340	20240314	125300	228069210	11570	11570	11570	11570	0
341	20240314	125200	228069210	11570	11570	11570	11570	0
342	20240314	125100	228069210	11570	11570	11570	11570	0
343	20240314	125000	228069210	11570	11570	11570	11570	0
344	20240314	124900	228069210	11570	11570	11570	11570	0
345	20240314	124800	228069210	11570	11570	11570	11570	0
346	20240314	124700	228069210	11570	11570	11570	11570	0
347	20240314	124600	228069210	11570	11570	11570	11570	0
348	20240314	124500	228069210	11570	11570	11570	11570	0
349	20240314	124400	228069210	11570	11570	11570	11570	0
350	20240314	124300	228069210	11570	11570	11570	11570	0
351	20240314	124200	228069210	11570	11570	11570	11570	50
352	20240314	124100	227490710	11530	11530	11530	11530	0
353	20240314	124000	227490710	11530	11530	11530	11530	0
354	20240314	123900	227490710	11530	11530	11530	11530	0
355	20240314	123800	227490710	11530	11530	11530	11530	0
356	20240314	123700	227490710	11530	11580	11580	11530	486
357	20240314	123600	221879630	11600	11600	11600	11600	0
358	20240314	123500	221879630	11600	11600	11600	11600	0
359	20240314	123400	221879630	11600	11590	11600	11590	16
360	20240314	123300	221694090	11600	11600	11600	11600	0
361	20240314	123200	221694090	11600	11600	11600	11600	0
362	20240314	123100	221694090	11600	11600	11600	11600	0
363	20240314	123000	221694090	11600	11600	11600	11600	0
364	20240314	122900	221694090	11600	11600	11600	11600	0
365	20240314	122800	221694090	11600	11580	11600	11580	6
366	20240314	122700	221624510	11600	11600	11600	11600	0
367	20240314	122600	221624510	11600	11600	11600	11600	102
368	20240314	122500	220441310	11550	11550	11550	11550	0
369	20240314	122400	220441310	11550	11550	11550	11550	0
370	20240314	122300	220441310	11550	11550	11550	11550	0
371	20240314	122200	220441310	11550	11550	11550	11550	0
372	20240314	122100	220441310	11550	11550	11550	11550	200
373	20240314	122000	218131310	11550	11550	11550	11550	48
374	20240314	121900	217576910	11560	11560	11560	11560	0
375	20240314	121800	217576910	11560	11560	11560	11560	0
376	20240314	121700	217576910	11560	11560	11560	11560	101
377	20240314	121600	216409350	11560	11560	11560	11560	3
378	20240314	121500	216374670	11560	11570	11570	11560	617
379	20240314	121400	209241590	11570	11570	11570	11570	0
380	20240314	121300	209241590	11570	11570	11570	11570	0
381	20240314	121200	209241590	11570	11570	11570	11570	0
382	20240314	121100	209241590	11570	11570	11570	11570	0
383	20240314	121000	209241590	11570	11570	11570	11570	8
384	20240314	120900	209149030	11580	11580	11580	11580	0
385	20240314	120800	209149030	11580	11610	11610	11580	1221
386	20240314	120700	194989360	11610	11640	11640	11610	81
387	20240314	120600	194046550	11640	11640	11640	11640	0
388	20240314	120500	194046550	11640	11640	11640	11640	0
389	20240314	120400	194046550	11640	11640	11640	11640	0
390	20240314	120300	194046550	11640	11640	11640	11640	0
391	20240314	120200	194046550	11640	11620	11640	11610	60
392	20240314	120100	193349320	11640	11640	11640	11640	0
393	20240314	120000	193349320	11640	11640	11640	11640	0
394	20240314	115900	193349320	11640	11600	11640	11600	55
395	20240314	115800	192710460	11600	11580	11600	11580	1054
396	20240314	115700	180496140	11580	11580	11580	11580	0
397	20240314	115600	180496140	11580	11580	11580	11580	0
398	20240314	115500	180496140	11580	11580	11580	11580	0
399	20240314	115400	180496140	11580	11580	11580	11580	0
400	20240314	115300	180496140	11580	11580	11580	11580	0
401	20240314	115200	180496140	11580	11580	11580	11580	5
402	20240314	115100	180438240	11580	11580	11580	11580	0
403	20240314	115000	180438240	11580	11580	11580	11580	0
404	20240314	114900	180438240	11580	11580	11580	11580	0
405	20240314	114800	180438240	11580	11580	11580	11580	0
406	20240314	114700	180438240	11580	11580	11580	11580	0
407	20240314	114600	180438240	11580	11580	11580	11580	0
408	20240314	114500	180438240	11580	11580	11580	11580	1
409	20240314	114400	180426660	11580	11580	11580	11580	0
410	20240314	114300	180426660	11580	11580	11580	11580	0
411	20240314	114200	180426660	11580	11580	11580	11580	0
412	20240314	114100	180426660	11580	11580	11580	11580	0
413	20240314	114000	180426660	11580	11580	11580	11580	0
414	20240314	113900	180426660	11580	11580	11580	11580	6
415	20240314	113800	180357180	11580	11580	11580	11580	108
416	20240314	113700	179106540	11570	11570	11570	11570	0
417	20240314	113600	179106540	11570	11570	11570	11570	80
418	20240314	113500	178180940	11560	11560	11560	11560	0
419	20240314	113400	178180940	11560	11560	11560	11560	10
420	20240314	113300	178065340	11560	11560	11560	11560	0
421	20240314	113200	178065340	11560	11560	11560	11560	0
422	20240314	113100	178065340	11560	11560	11560	11560	9
423	20240314	113000	177961300	11560	11560	11560	11560	1
424	20240314	112900	177949740	11570	11580	11580	11570	80
425	20240314	112800	177023880	11580	11580	11580	11580	0
426	20240314	112700	177023880	11580	11580	11580	11580	0
427	20240314	112600	177023880	11580	11580	11580	11580	0
428	20240314	112500	177023880	11580	11580	11580	11580	0
429	20240314	112400	177023880	11580	11580	11580	11580	0
430	20240314	112300	177023880	11580	11580	11580	11580	100
431	20240314	112200	175865880	11580	11580	11580	11580	10
432	20240314	112100	175750080	11580	11580	11580	11580	96
433	20240314	112000	174638400	11570	11570	11570	11570	0
434	20240314	111900	174638400	11570	11590	11590	11570	747
435	20240314	111800	165992730	11590	11590	11590	11590	0
436	20240314	111700	165992730	11590	11590	11590	11590	20
437	20240314	111600	165760930	11580	11580	11580	11580	174
438	20240314	111500	163746010	11570	11570	11570	11570	0
439	20240314	111400	163746010	11570	11570	11570	11570	217
440	20240314	111300	161235320	11570	11550	11570	11550	20
441	20240314	111200	161004020	11560	11560	11560	11560	0
442	20240314	111100	161004020	11560	11560	11560	11560	9
443	20240314	111000	160899980	11570	11570	11570	11570	0
444	20240314	110900	160899980	11570	11570	11570	11570	9
445	20240314	110800	160795850	11570	11550	11570	11550	30
446	20240314	110700	160448770	11570	11540	11570	11540	18
447	20240314	110600	160240750	11570	11580	11580	11540	186
448	20240314	110500	158090800	11550	11550	11550	11550	45
449	20240314	110400	157571050	11580	11580	11580	11580	0
450	20240314	110300	157571050	11580	11580	11580	11580	0
451	20240314	110200	157571050	11580	11580	11580	11580	0
452	20240314	110100	157571050	11580	11580	11580	11580	0
453	20240314	110000	157571050	11580	11580	11580	11580	1
454	20240314	105900	157559470	11580	11580	11580	11580	0
455	20240314	105800	157559470	11580	11580	11580	11580	0
456	20240314	105700	157559470	11580	11630	11640	11580	196
457	20240314	105600	155289320	11640	11640	11640	11640	6
458	20240314	105500	155219480	11600	11590	11600	11590	100
459	20240314	105400	154059560	11590	11570	11590	11570	200
460	20240314	105300	151742980	11570	11570	11570	11570	0
461	20240314	105200	151742980	11570	11570	11570	11570	0
462	20240314	105100	151742980	11570	11570	11570	11570	13
463	20240314	105000	151592570	11590	11590	11590	11590	0
464	20240314	104900	151592570	11590	11590	11590	11590	0
465	20240314	104800	151592570	11590	11590	11590	11590	0
466	20240314	104700	151592570	11590	11590	11590	11590	0
467	20240314	104600	151592570	11590	11610	11610	11590	150
468	20240314	104500	149852070	11600	11560	11620	11560	683
469	20240314	104400	141929270	11530	11520	11530	11520	40
470	20240314	104300	141468270	11520	11520	11520	11520	101
471	20240314	104200	140304750	11500	11500	11500	11500	6
472	20240314	104100	140235750	11490	11490	11490	11490	0
473	20240314	104000	140235750	11490	11490	11490	11490	0
474	20240314	103900	140235750	11490	11490	11490	11490	0
475	20240314	103800	140235750	11490	11490	11490	11490	0
476	20240314	103700	140235750	11490	11490	11490	11490	0
477	20240314	103600	140235750	11490	11490	11490	11490	0
478	20240314	103500	140235750	11490	11490	11490	11490	0
479	20240314	103400	140235750	11490	11490	11490	11490	0
480	20240314	103300	140235750	11490	11490	11490	11490	0
481	20240314	103200	140235750	11490	11490	11490	11490	0
482	20240314	103100	140235750	11490	11490	11490	11490	0
483	20240314	103000	140235750	11490	11490	11490	11490	0
484	20240314	102900	140235750	11490	11490	11490	11490	0
485	20240314	102800	140235750	11490	11490	11490	11490	0
486	20240314	102700	140235750	11490	11490	11490	11490	0
487	20240314	102600	140235750	11490	11490	11490	11490	1
488	20240314	102500	140224260	11500	11510	11510	11500	213
489	20240314	102400	137774520	11530	11530	11530	11530	0
490	20240314	102300	137774520	11530	11530	11530	11530	0
491	20240314	102200	137774520	11530	11530	11530	11530	0
492	20240314	102100	137774520	11530	11530	11530	11530	1
493	20240314	102000	137762990	11530	11530	11530	11530	0
494	20240314	101900	137762990	11530	11530	11530	11530	0
495	20240314	101800	137762990	11530	11530	11530	11490	419
496	20240314	101700	132941060	11530	11540	11540	11530	1982
497	20240314	101600	110087600	11530	11560	11560	11530	1132
498	20240314	101500	97025380	11570	11570	11570	11570	0
499	20240314	101400	97025380	11570	11570	11570	11570	0
500	20240314	101300	97025380	11570	11580	11580	11570	3
501	20240314	101200	96990660	11590	11620	11620	11590	18
502	20240314	101100	96782010	11620	11620	11620	11620	0
503	20240314	101000	96782010	11620	11640	11670	11610	155
504	20240314	100900	94980360	11640	11560	11640	11560	1079
505	20240314	100800	82474810	11550	11550	11550	11550	25
506	20240314	100700	82186060	11550	11550	11550	11550	96
507	20240314	100600	81077260	11550	11560	11560	11540	106
508	20240314	100500	79853980	11530	11540	11540	11530	2644
509	20240314	100400	49368280	11570	11560	11570	11560	172
510	20240314	100300	47379940	11560	11520	11560	11520	295
511	20240314	100200	43975660	11520	11530	11560	11520	618
512	20240314	100100	36851570	11560	11540	11570	11540	220
513	20240314	100000	34310520	11540	11510	11540	11510	333
514	20240314	095900	30471550	11500	11490	11500	11490	382
515	20240314	095800	26078810	11470	11470	11470	11470	0
516	20240314	095700	26078810	11470	11470	11470	11470	0
517	20240314	095600	26078810	11470	11470	11470	11470	0
518	20240314	095500	26078810	11470	11470	11470	11470	0
519	20240314	095400	26078810	11470	11470	11470	11470	0
520	20240314	095300	26078810	11470	11470	11470	11470	0
521	20240314	095200	26078810	11470	11470	11470	11470	1
522	20240314	095100	26067340	11470	11480	11480	11470	104
523	20240314	095000	24874110	11480	11480	11480	11480	0
524	20240314	094900	24874110	11480	11480	11480	11480	0
525	20240314	094800	24874110	11480	11480	11480	11480	0
526	20240314	094700	24874110	11480	11480	11480	11480	1
527	20240314	094600	24862630	11490	11490	11490	11490	0
528	20240314	094500	24862630	11490	11470	11490	11470	18
529	20240314	094400	24655830	11470	11500	11500	11470	227
530	20240314	094300	22051090	11500	11500	11500	11500	46
531	20240314	094200	21522090	11500	11500	11500	11500	0
532	20240314	094100	21522090	11500	11500	11500	11500	5
533	20240314	094000	21464590	11500	11500	11500	11500	0
534	20240314	093900	21464590	11500	11500	11500	11500	0
535	20240314	093800	21464590	11500	11500	11500	11500	0
536	20240314	093700	21464590	11500	11500	11500	11500	50
537	20240314	093600	20889590	11500	11500	11500	11500	15
538	20240314	093500	20717090	11500	11490	11500	11490	24
539	20240314	093400	20441320	11490	11490	11490	11490	100
540	20240314	093300	19292320	11490	11490	11490	11490	0
541	20240314	093200	19292320	11490	11470	11490	11470	46
542	20240314	093100	18764410	11430	11430	11440	11430	108
543	20240314	093000	17529550	11430	11430	11440	11430	108
544	20240314	092900	16295100	11430	11430	11440	11430	118
545	20240314	092800	14945230	11440	11440	11440	11440	31
546	20240314	092700	14590590	11440	11440	11440	11440	1
547	20240314	092600	14579150	11480	11480	11480	11480	0
548	20240314	092500	14579150	11480	11470	11480	11470	2
549	20240314	092400	14556200	11480	11480	11480	11480	40
550	20240314	092300	14097000	11460	11460	11460	11460	0
551	20240314	092200	14097000	11460	11460	11460	11460	2
552	20240314	092100	14074080	11460	11460	11460	11460	0
553	20240314	092000	14074080	11460	11460	11460	11460	0
554	20240314	091900	14074080	11460	11460	11460	11460	0
555	20240314	091800	14074080	11460	11450	11460	11450	2
556	20240314	091700	14051170	11420	11420	11420	11420	0
557	20240314	091600	14051170	11420	11420	11420	11420	0
558	20240314	091500	14051170	11420	11440	11440	11420	44
559	20240314	091400	13548670	11490	11490	11490	11490	1
560	20240314	091300	13537180	11420	11420	11420	11420	2
561	20240314	091200	13514340	11420	11420	11420	11420	0
562	20240314	091100	13514340	11420	11500	11500	11420	245
563	20240314	091000	10703730	11520	11520	11520	11520	0
564	20240314	090900	10703730	11520	11520	11520	11520	0
565	20240314	090800	10703730	11520	11520	11520	11520	0
566	20240314	090700	10703730	11520	11520	11520	11520	0
567	20240314	090600	10703730	11520	11520	11520	11520	0
568	20240314	090500	10703730	11520	11520	11520	11520	0
569	20240314	090400	10703730	11520	11520	11520	11490	541
570	20240314	090300	4486740	11530	11530	11530	11530	52
571	20240314	090200	3887180	11510	11530	11530	11510	133
572	20240314	090100	2353720	11540	11490	11540	11490	22
573	20240314	090000	2100890	11480	11480	11490	11480	182