KissMeData/080530/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	195200	816770395	2430	2430	2430	2430	964
3	20240318	195100	816770395	2430	2430	2430	2430	0
4	20240318	195000	816770395	2430	2430	2430	2430	0
5	20240318	194900	816770395	2430	2430	2430	2430	0
6	20240318	194800	816770395	2430	2430	2430	2430	0
7	20240318	194700	816770395	2430	2430	2430	2430	0
8	20240318	194600	816770395	2430	2430	2430	2430	0
9	20240318	194500	816770395	2430	2430	2430	2430	0
10	20240318	194400	816770395	2430	2430	2430	2430	0
11	20240318	194300	816770395	2430	2430	2430	2430	0
12	20240318	194200	816770395	2430	2430	2430	2430	0
13	20240318	194100	816770395	2430	2430	2430	2430	0
14	20240318	194000	816770395	2430	2430	2430	2430	0
15	20240318	193900	816770395	2430	2430	2430	2430	0
16	20240318	193800	816770395	2430	2430	2430	2430	0
17	20240318	193700	816770395	2430	2430	2430	2430	0
18	20240318	193600	816770395	2430	2430	2430	2430	0
19	20240318	193500	816770395	2430	2430	2430	2430	0
20	20240318	193400	816770395	2430	2430	2430	2430	0
21	20240318	193300	816770395	2430	2430	2430	2430	0
22	20240318	193200	816770395	2430	2430	2430	2430	0
23	20240318	193100	816770395	2430	2430	2430	2430	0
24	20240318	193000	816770395	2430	2430	2430	2430	0
25	20240318	192900	816770395	2430	2430	2430	2430	0
26	20240318	192800	816770395	2430	2430	2430	2430	0
27	20240318	192700	816770395	2430	2430	2430	2430	0
28	20240318	192600	816770395	2430	2430	2430	2430	0
29	20240318	192500	816770395	2430	2430	2430	2430	0
30	20240318	192400	816770395	2430	2430	2430	2430	0
31	20240318	192300	816770395	2430	2430	2430	2430	0
32	20240318	192200	816770395	2430	2430	2430	2430	964
33	20240318	192100	816770395	2430	2430	2430	2430	0
34	20240318	192000	816770395	2430	2430	2430	2430	0
35	20240318	191900	816770395	2430	2430	2430	2430	0
36	20240318	191800	816770395	2430	2430	2430	2430	0
37	20240318	191700	816770395	2430	2430	2430	2430	0
38	20240318	191600	816770395	2430	2430	2430	2430	0
39	20240318	191500	816770395	2430	2430	2430	2430	0
40	20240318	191400	816770395	2430	2430	2430	2430	0
41	20240318	191300	816770395	2430	2430	2430	2430	0
42	20240318	191200	816770395	2430	2430	2430	2430	0
43	20240318	191100	816770395	2430	2430	2430	2430	0
44	20240318	191000	816770395	2430	2430	2430	2430	0
45	20240318	190900	816770395	2430	2430	2430	2430	0
46	20240318	190800	816770395	2430	2430	2430	2430	0
47	20240318	190700	816770395	2430	2430	2430	2430	0
48	20240318	190600	816770395	2430	2430	2430	2430	0
49	20240318	190500	816770395	2430	2430	2430	2430	0
50	20240318	190400	816770395	2430	2430	2430	2430	0
51	20240318	190300	816770395	2430	2430	2430	2430	0
52	20240318	190200	816770395	2430	2430	2430	2430	0
53	20240318	190100	816770395	2430	2430	2430	2430	0
54	20240318	190000	816770395	2430	2430	2430	2430	0
55	20240318	185900	816770395	2430	2430	2430	2430	0
56	20240318	185800	816770395	2430	2430	2430	2430	0
57	20240318	185700	816770395	2430	2430	2430	2430	0
58	20240318	185600	816770395	2430	2430	2430	2430	0
59	20240318	185500	816770395	2430	2430	2430	2430	0
60	20240318	185400	816770395	2430	2430	2430	2430	0
61	20240318	185300	816770395	2430	2430	2430	2430	0
62	20240318	185200	816770395	2430	2430	2430	2430	964
63	20240318	185100	816770395	2430	2430	2430	2430	0
64	20240318	185000	816770395	2430	2430	2430	2430	0
65	20240318	184900	816770395	2430	2430	2430	2430	0
66	20240318	184800	816770395	2430	2430	2430	2430	0
67	20240318	184700	816770395	2430	2430	2430	2430	0
68	20240318	184600	816770395	2430	2430	2430	2430	0
69	20240318	184500	816770395	2430	2430	2430	2430	0
70	20240318	184400	816770395	2430	2430	2430	2430	0
71	20240318	184300	816770395	2430	2430	2430	2430	0
72	20240318	184200	816770395	2430	2430	2430	2430	0
73	20240318	184100	816770395	2430	2430	2430	2430	0
74	20240318	184000	816770395	2430	2430	2430	2430	0
75	20240318	183900	816770395	2430	2430	2430	2430	0
76	20240318	183800	816770395	2430	2430	2430	2430	0
77	20240318	183700	816770395	2430	2430	2430	2430	0
78	20240318	183600	816770395	2430	2430	2430	2430	0
79	20240318	183500	816770395	2430	2430	2430	2430	0
80	20240318	183400	816770395	2430	2430	2430	2430	0
81	20240318	183300	816770395	2430	2430	2430	2430	0
82	20240318	183200	816770395	2430	2430	2430	2430	0
83	20240318	183100	816770395	2430	2430	2430	2430	0
84	20240318	183000	816770395	2430	2430	2430	2430	0
85	20240318	182900	816770395	2430	2430	2430	2430	0
86	20240318	182800	816770395	2430	2430	2430	2430	0
87	20240318	182700	816770395	2430	2430	2430	2430	0
88	20240318	182600	816770395	2430	2430	2430	2430	0
89	20240318	182500	816770395	2430	2430	2430	2430	0
90	20240318	182400	816770395	2430	2430	2430	2430	0
91	20240318	182300	816770395	2430	2430	2430	2430	0
92	20240318	182200	816770395	2430	2430	2430	2430	964
93	20240318	182100	816770395	2430	2430	2430	2430	0
94	20240318	182000	816770395	2430	2430	2430	2430	0
95	20240318	181900	816770395	2430	2430	2430	2430	0
96	20240318	181800	816770395	2430	2430	2430	2430	0
97	20240318	181700	816770395	2430	2430	2430	2430	0
98	20240318	181600	816770395	2430	2430	2430	2430	0
99	20240318	181500	816770395	2430	2430	2430	2430	0
100	20240318	181400	816770395	2430	2430	2430	2430	0
101	20240318	181300	816770395	2430	2430	2430	2430	0
102	20240318	181200	816770395	2430	2430	2430	2430	0
103	20240318	181100	816770395	2430	2430	2430	2430	0
104	20240318	181000	816770395	2430	2430	2430	2430	0
105	20240318	180900	816770395	2430	2430	2430	2430	0
106	20240318	180800	816770395	2430	2430	2430	2430	0
107	20240318	180700	816770395	2430	2430	2430	2430	0
108	20240318	180600	816770395	2430	2430	2430	2430	0
109	20240318	180500	816770395	2430	2430	2430	2430	0
110	20240318	180400	816770395	2430	2430	2430	2430	0
111	20240318	180300	816770395	2430	2430	2430	2430	0
112	20240318	180200	816770395	2430	2430	2430	2430	0
113	20240318	180100	816770395	2430	2430	2430	2430	0
114	20240318	180000	816770395	2430	2430	2430	2430	0
115	20240318	175900	816770395	2430	2430	2430	2430	0
116	20240318	175800	816770395	2430	2430	2430	2430	0
117	20240318	175700	816770395	2430	2430	2430	2430	0
118	20240318	175600	816770395	2430	2430	2430	2430	0
119	20240318	175500	816770395	2430	2430	2430	2430	0
120	20240318	175400	816770395	2430	2430	2430	2430	0
121	20240318	175300	816770395	2430	2430	2430	2430	0
122	20240318	175200	816770395	2430	2430	2430	2430	964
123	20240318	175100	816770395	2430	2430	2430	2430	0
124	20240318	175000	816770395	2430	2430	2430	2430	0
125	20240318	174900	816770395	2430	2430	2430	2430	0
126	20240318	174800	816770395	2430	2430	2430	2430	0
127	20240318	174700	816770395	2430	2430	2430	2430	0
128	20240318	174600	816770395	2430	2430	2430	2430	0
129	20240318	174500	816770395	2430	2430	2430	2430	0
130	20240318	174400	816770395	2430	2430	2430	2430	0
131	20240318	174300	816770395	2430	2430	2430	2430	0
132	20240318	174200	816770395	2430	2430	2430	2430	0
133	20240318	174100	816770395	2430	2430	2430	2430	0
134	20240318	174000	816770395	2430	2430	2430	2430	0
135	20240318	173900	816770395	2430	2430	2430	2430	0
136	20240318	173800	816770395	2430	2430	2430	2430	0
137	20240318	173700	816770395	2430	2430	2430	2430	0
138	20240318	173600	816770395	2430	2430	2430	2430	0
139	20240318	173500	816770395	2430	2430	2430	2430	0
140	20240318	173400	816770395	2430	2430	2430	2430	0
141	20240318	173300	816770395	2430	2430	2430	2430	0
142	20240318	173200	816770395	2430	2430	2430	2430	0
143	20240318	173100	816770395	2430	2430	2430	2430	0
144	20240318	173000	816770395	2430	2430	2430	2430	0
145	20240318	172900	816770395	2430	2430	2430	2430	0
146	20240318	172800	816770395	2430	2430	2430	2430	0
147	20240318	172700	816770395	2430	2430	2430	2430	0
148	20240318	172600	816770395	2430	2430	2430	2430	0
149	20240318	172500	816770395	2430	2430	2430	2430	0
150	20240318	172400	816770395	2430	2430	2430	2430	0
151	20240318	172300	816770395	2430	2430	2430	2430	0
152	20240318	172200	816770395	2430	2430	2430	2430	964
153	20240318	172100	816770395	2430	2430	2430	2430	0
154	20240318	172000	816770395	2430	2430	2430	2430	0
155	20240318	171900	816770395	2430	2430	2430	2430	0
156	20240318	171800	816770395	2430	2430	2430	2430	0
157	20240318	171700	816770395	2430	2430	2430	2430	0
158	20240318	171600	816770395	2430	2430	2430	2430	0
159	20240318	171500	816770395	2430	2430	2430	2430	0
160	20240318	171400	816770395	2430	2430	2430	2430	0
161	20240318	171300	816770395	2430	2430	2430	2430	0
162	20240318	171200	816770395	2430	2430	2430	2430	0
163	20240318	171100	816770395	2430	2430	2430	2430	0
164	20240318	171000	816770395	2430	2430	2430	2430	0
165	20240318	170900	816770395	2430	2430	2430	2430	0
166	20240318	170800	816770395	2430	2430	2430	2430	0
167	20240318	170700	816770395	2430	2430	2430	2430	0
168	20240318	170600	816770395	2430	2430	2430	2430	0
169	20240318	170500	816770395	2430	2430	2430	2430	0
170	20240318	170400	816770395	2430	2430	2430	2430	0
171	20240318	170300	816770395	2430	2430	2430	2430	0
172	20240318	170200	816770395	2430	2430	2430	2430	0
173	20240318	170100	816770395	2430	2430	2430	2430	0
174	20240318	170000	816770395	2430	2430	2430	2430	0
175	20240318	165900	816770395	2430	2430	2430	2430	0
176	20240318	165800	816770395	2430	2430	2430	2430	0
177	20240318	165700	816770395	2430	2430	2430	2430	0
178	20240318	165600	816770395	2430	2430	2430	2430	0
179	20240318	165500	816770395	2430	2430	2430	2430	0
180	20240318	165400	816770395	2430	2430	2430	2430	0
181	20240318	165300	816770395	2430	2430	2430	2430	0
182	20240318	165200	816770395	2430	2430	2430	2430	964
183	20240318	165100	816770395	2430	2430	2430	2430	0
184	20240318	165000	816770395	2430	2430	2430	2430	0
185	20240318	164900	816770395	2430	2430	2430	2430	0
186	20240318	164800	816770395	2430	2430	2430	2430	0
187	20240318	164700	816770395	2430	2430	2430	2430	0
188	20240318	164600	816770395	2430	2430	2430	2430	0
189	20240318	164500	816770395	2430	2430	2430	2430	0
190	20240318	164400	816770395	2430	2430	2430	2430	0
191	20240318	164300	816770395	2430	2430	2430	2430	0
192	20240318	164200	816770395	2430	2430	2430	2430	0
193	20240318	164100	816770395	2430	2430	2430	2430	0
194	20240318	164000	816770395	2430	2430	2430	2430	0
195	20240318	163900	816770395	2430	2430	2430	2430	0
196	20240318	163800	816770395	2430	2430	2430	2430	0
197	20240318	163700	816770395	2430	2430	2430	2430	0
198	20240318	163600	816770395	2430	2430	2430	2430	0
199	20240318	163500	816770395	2430	2430	2430	2430	0
200	20240318	163400	816770395	2430	2430	2430	2430	0
201	20240318	163300	816770395	2430	2430	2430	2430	0
202	20240318	163200	816770395	2430	2430	2430	2430	0
203	20240318	163100	816770395	2430	2430	2430	2430	0
204	20240318	163000	816770395	2430	2430	2430	2430	0
205	20240318	162900	816770395	2430	2430	2430	2430	0
206	20240318	162800	816770395	2430	2430	2430	2430	0
207	20240318	162700	816770395	2430	2430	2430	2430	0
208	20240318	162600	816770395	2430	2430	2430	2430	0
209	20240318	162500	816770395	2430	2430	2430	2430	0
210	20240318	162400	816770395	2430	2430	2430	2430	0
211	20240318	162300	816770395	2430	2430	2430	2430	0
212	20240318	162200	816770395	2430	2430	2430	2430	964
213	20240318	162100	816770395	2430	2430	2430	2430	0
214	20240318	162000	816770395	2430	2430	2430	2430	0
215	20240318	161900	816770395	2430	2430	2430	2430	0
216	20240318	161800	816770395	2430	2430	2430	2430	0
217	20240318	161700	816770395	2430	2430	2430	2430	0
218	20240318	161600	816770395	2430	2430	2430	2430	0
219	20240318	161500	816770395	2430	2430	2430	2430	0
220	20240318	161400	816770395	2430	2430	2430	2430	0
221	20240318	161300	816770395	2430	2430	2430	2430	0
222	20240318	161200	816770395	2430	2430	2430	2430	0
223	20240318	161100	816770395	2430	2430	2430	2430	0
224	20240318	161000	816770395	2430	2430	2430	2430	0
225	20240318	160900	816770395	2430	2430	2430	2430	0
226	20240318	160800	816770395	2430	2430	2430	2430	0
227	20240318	160700	816770395	2430	2430	2430	2430	0
228	20240318	160600	816770395	2430	2430	2430	2430	0
229	20240318	160500	816770395	2430	2430	2430	2430	0
230	20240318	160400	816770395	2430	2430	2430	2430	0
231	20240318	160300	816770395	2430	2430	2430	2430	0
232	20240318	160200	816770395	2430	2430	2430	2430	0
233	20240318	160100	816770395	2430	2430	2430	2430	0
234	20240318	160000	816770395	2430	2430	2430	2430	0
235	20240318	155900	816770395	2430	2430	2430	2430	0
236	20240318	155800	816770395	2430	2430	2430	2430	0
237	20240318	155700	816770395	2430	2430	2430	2430	0
238	20240318	155600	816770395	2430	2430	2430	2430	0
239	20240318	155500	816770395	2430	2430	2430	2430	0
240	20240318	155400	816770395	2430	2430	2430	2430	0
241	20240318	155300	816770395	2430	2430	2430	2430	0
242	20240318	155200	816770395	2430	2430	2430	2430	964
243	20240318	155100	816770395	2430	2430	2430	2430	0
244	20240318	155000	816770395	2430	2430	2430	2430	0
245	20240318	154900	816770395	2430	2430	2430	2430	0
246	20240318	154800	816770395	2430	2430	2430	2430	0
247	20240318	154700	816770395	2430	2430	2430	2430	0
248	20240318	154600	816770395	2430	2430	2430	2430	0
249	20240318	154500	816770395	2430	2430	2430	2430	0
250	20240318	154400	816770395	2430	2430	2430	2430	0
251	20240318	154300	816770395	2430	2430	2430	2430	0
252	20240318	154200	816770395	2430	2430	2430	2430	0
253	20240318	154100	816770395	2430	2430	2430	2430	0
254	20240318	154000	816770395	2430	2430	2430	2430	0
255	20240318	153900	816770395	2430	2430	2430	2430	0
256	20240318	153800	816770395	2430	2430	2430	2430	0
257	20240318	153700	816770395	2430	2430	2430	2430	0
258	20240318	153600	816770395	2430	2430	2430	2430	0
259	20240318	153500	816770395	2430	2430	2430	2430	0
260	20240318	153400	816770395	2430	2430	2430	2430	0
261	20240318	153300	816770395	2430	2430	2430	2430	0
262	20240318	153200	816770395	2430	2430	2430	2430	0
263	20240318	153100	816770395	2430	2430	2430	2430	0
264	20240318	153000	816770395	2430	2430	2430	2430	964
265	20240318	152900	814427875	2460	2460	2460	2460	0
266	20240318	152800	814427875	2460	2460	2460	2460	0
267	20240318	152700	814427875	2460	2460	2460	2460	0
268	20240318	152600	814427875	2460	2460	2460	2460	0
269	20240318	152500	814427875	2460	2460	2460	2460	0
270	20240318	152400	814427875	2460	2460	2460	2460	0
271	20240318	152300	814427875	2460	2460	2460	2460	0
272	20240318	152200	814427875	2460	2460	2460	2460	0
273	20240318	152100	814427875	2460	2460	2460	2460	0
274	20240318	152000	814427875	2460	2460	2460	2460	0
275	20240318	151900	814427875	2460	2450	2460	2450	3040
276	20240318	151800	806956485	2420	2435	2435	2420	675
277	20240318	151700	805316985	2435	2455	2455	2435	94
278	20240318	151600	805087715	2465	2435	2470	2435	7389
279	20240318	151500	786958600	2435	2435	2440	2430	934
280	20240318	151400	784681330	2430	2410	2430	2410	4478
281	20240318	151300	773804040	2420	2410	2420	2410	1711
282	20240318	151200	769669720	2410	2400	2410	2395	1277
283	20240318	151100	766598935	2400	2385	2410	2385	1411
284	20240318	151000	763207935	2390	2390	2395	2390	194
285	20240318	150900	762744215	2395	2395	2395	2395	113
286	20240318	150800	762473580	2385	2385	2385	2385	9
287	20240318	150700	762452115	2395	2380	2395	2380	478
288	20240318	150600	761308955	2390	2390	2390	2390	0
289	20240318	150500	761308955	2390	2390	2390	2390	0
290	20240318	150400	761308955	2390	2390	2390	2380	1888
291	20240318	150300	756803745	2390	2390	2395	2390	1332
292	20240318	150200	753619535	2395	2395	2395	2395	19
293	20240318	150100	753574030	2395	2395	2395	2395	0
294	20240318	150000	753574030	2395	2395	2395	2395	355
295	20240318	145900	752723805	2395	2395	2400	2395	424
296	20240318	145800	751707760	2400	2395	2400	2395	15
297	20240318	145700	751671830	2385	2395	2395	2385	1511
298	20240318	145600	748065755	2400	2400	2400	2400	20
299	20240318	145500	748017755	2400	2400	2400	2400	0
300	20240318	145400	748017755	2400	2400	2400	2400	1
301	20240318	145300	748015355	2395	2390	2415	2390	2310
302	20240318	145200	742454355	2385	2385	2385	2385	0
303	20240318	145100	742454355	2385	2390	2405	2385	1200
304	20240318	145000	739584630	2385	2385	2385	2385	0
305	20240318	144900	739584630	2385	2395	2395	2385	609
306	20240318	144800	738128950	2390	2390	2390	2390	21
307	20240318	144700	738078760	2400	2395	2400	2395	727
308	20240318	144600	736334030	2400	2400	2400	2400	0
309	20240318	144500	736334030	2400	2400	2400	2400	0
310	20240318	144400	736334030	2400	2400	2400	2400	1
311	20240318	144300	736331630	2395	2395	2395	2395	0
312	20240318	144200	736331630	2395	2395	2395	2395	0
313	20240318	144100	736331630	2395	2390	2395	2390	39
314	20240318	144000	736238315	2395	2395	2395	2395	598
315	20240318	143900	734806105	2400	2405	2405	2400	2
316	20240318	143800	734801300	2400	2400	2400	2400	476
317	20240318	143700	733658900	2405	2405	2405	2405	0
318	20240318	143600	733658900	2405	2400	2405	2400	175
319	20240318	143500	733238700	2395	2395	2395	2395	0
320	20240318	143400	733238700	2395	2395	2395	2395	1
321	20240318	143300	733236305	2400	2400	2400	2400	11
322	20240318	143200	733209905	2395	2395	2395	2395	1827
323	20240318	143100	728834240	2395	2395	2395	2395	13
324	20240318	143000	728803105	2405	2400	2405	2400	665
325	20240318	142900	727203820	2405	2400	2405	2400	28
326	20240318	142800	727136540	2395	2400	2400	2395	86
327	20240318	142700	726930155	2395	2395	2395	2395	137
328	20240318	142600	726602040	2400	2395	2400	2395	500
329	20240318	142500	725402775	2390	2390	2390	2390	257
330	20240318	142400	724788545	2390	2390	2390	2390	795
331	20240318	142300	722888495	2385	2385	2385	2385	20
332	20240318	142200	722840795	2385	2385	2385	2385	100
333	20240318	142100	722602295	2390	2390	2390	2390	0
334	20240318	142000	722602295	2390	2390	2390	2390	753
335	20240318	141900	720802625	2390	2390	2390	2390	0
336	20240318	141800	720802625	2390	2390	2390	2390	0
337	20240318	141700	720802625	2390	2390	2390	2390	1
338	20240318	141600	720800235	2375	2375	2375	2375	0
339	20240318	141500	720800235	2375	2375	2375	2375	0
340	20240318	141400	720800235	2375	2375	2375	2375	2
341	20240318	141300	720795485	2380	2375	2380	2375	30
342	20240318	141200	720724130	2390	2390	2390	2390	0
343	20240318	141100	720724130	2390	2390	2390	2390	0
344	20240318	141000	720724130	2390	2385	2390	2370	564
345	20240318	140900	719382130	2390	2380	2390	2380	223
346	20240318	140800	718850300	2375	2375	2375	2375	0
347	20240318	140700	718850300	2375	2375	2375	2375	16
348	20240318	140600	718812300	2370	2370	2375	2370	109
349	20240318	140500	718553960	2370	2375	2375	2370	2438
350	20240318	140400	712773890	2375	2375	2375	2375	0
351	20240318	140300	712773890	2375	2375	2375	2375	2
352	20240318	140200	712769140	2375	2375	2375	2375	7
353	20240318	140100	712752515	2380	2375	2380	2375	69
354	20240318	140000	712588630	2375	2375	2375	2375	138
355	20240318	135900	712260880	2395	2395	2395	2395	0
356	20240318	135800	712260880	2395	2395	2395	2395	0
357	20240318	135700	712260880	2395	2395	2395	2395	0
358	20240318	135600	712260880	2395	2380	2395	2380	2361
359	20240318	135500	706619065	2380	2380	2380	2380	2
360	20240318	135400	706614305	2380	2380	2380	2380	71
361	20240318	135300	706445325	2380	2380	2380	2380	4
362	20240318	135200	706435805	2380	2370	2380	2370	393
363	20240318	135100	705500985	2370	2370	2370	2370	1
364	20240318	135000	705498615	2375	2375	2375	2375	0
365	20240318	134900	705498615	2375	2365	2375	2365	176
366	20240318	134800	705082365	2365	2370	2375	2365	1656
367	20240318	134700	701164950	2370	2370	2370	2370	0
368	20240318	134600	701164950	2370	2370	2370	2370	1
369	20240318	134500	701162580	2365	2365	2365	2365	8
370	20240318	134400	701143660	2365	2365	2365	2365	0
371	20240318	134300	701143660	2365	2365	2365	2365	14
372	20240318	134200	701110550	2360	2360	2360	2360	0
373	20240318	134100	701110550	2360	2360	2360	2360	0
374	20240318	134000	701110550	2360	2360	2360	2360	65
375	20240318	133900	700957150	2360	2360	2360	2360	0
376	20240318	133800	700957150	2360	2360	2360	2360	0
377	20240318	133700	700957150	2360	2360	2360	2360	0
378	20240318	133600	700957150	2360	2360	2360	2360	1000
379	20240318	133500	698597150	2365	2365	2365	2365	229
380	20240318	133400	698055565	2370	2370	2370	2370	0
381	20240318	133300	698055565	2370	2370	2370	2370	9
382	20240318	133200	698034235	2365	2365	2365	2365	0
383	20240318	133100	698034235	2365	2365	2365	2365	0
384	20240318	133000	698034235	2365	2365	2365	2365	140
385	20240318	132900	697703135	2365	2365	2365	2365	552
386	20240318	132800	696397655	2365	2365	2365	2365	0
387	20240318	132700	696397655	2365	2365	2365	2365	0
388	20240318	132600	696397655	2365	2365	2365	2365	0
389	20240318	132500	696397655	2365	2365	2365	2365	45
390	20240318	132400	696291230	2370	2370	2370	2370	0
391	20240318	132300	696291230	2370	2370	2370	2370	0
392	20240318	132200	696291230	2370	2370	2370	2370	0
393	20240318	132100	696291230	2370	2365	2370	2365	7
394	20240318	132000	696274665	2365	2370	2370	2365	1000
395	20240318	131900	693907225	2375	2375	2375	2375	0
396	20240318	131800	693907225	2375	2370	2375	2370	218
397	20240318	131700	693390540	2370	2370	2370	2370	213
398	20240318	131600	692885730	2380	2380	2380	2380	102
399	20240318	131500	692642970	2380	2380	2380	2380	52
400	20240318	131400	692519210	2380	2380	2380	2380	1
401	20240318	131300	692516830	2385	2385	2385	2385	0
402	20240318	131200	692516830	2385	2385	2385	2385	0
403	20240318	131100	692516830	2385	2385	2385	2385	0
404	20240318	131000	692516830	2385	2385	2385	2385	15
405	20240318	130900	692481055	2380	2380	2380	2380	0
406	20240318	130800	692481055	2380	2380	2380	2380	4
407	20240318	130700	692471535	2375	2370	2375	2370	260
408	20240318	130600	691854045	2370	2370	2370	2370	0
409	20240318	130500	691854045	2370	2370	2370	2370	579
410	20240318	130400	690481815	2370	2370	2370	2370	0
411	20240318	130300	690481815	2370	2365	2370	2365	915
412	20240318	130200	688313445	2360	2365	2365	2360	962
413	20240318	130100	686042745	2375	2375	2375	2375	0
414	20240318	130000	686042745	2375	2370	2375	2370	157
415	20240318	125900	685670650	2360	2370	2370	2360	951
416	20240318	125800	683422750	2370	2370	2370	2370	26
417	20240318	125700	683361130	2370	2370	2370	2370	15
418	20240318	125600	683325580	2370	2370	2370	2370	1
419	20240318	125500	683323210	2365	2380	2380	2365	3083
420	20240318	125400	676026980	2385	2385	2385	2385	2
421	20240318	125300	676022210	2385	2385	2385	2385	7
422	20240318	125200	676005515	2385	2385	2385	2385	72
423	20240318	125100	675833795	2385	2385	2385	2385	28
424	20240318	125000	675767015	2385	2385	2385	2385	2
425	20240318	124900	675762245	2385	2385	2390	2380	1010
426	20240318	124800	673349745	2380	2380	2380	2380	41
427	20240318	124700	673252165	2380	2370	2380	2370	406
428	20240318	124600	672287995	2365	2385	2385	2365	3810
429	20240318	124500	663247275	2390	2390	2390	2390	21
430	20240318	124400	663197085	2390	2390	2390	2390	351
431	20240318	124300	662358195	2390	2390	2390	2390	0
432	20240318	124200	662358195	2390	2390	2390	2390	1
433	20240318	124100	662355805	2400	2400	2400	2400	2
434	20240318	124000	662351005	2390	2390	2390	2390	0
435	20240318	123900	662351005	2390	2390	2390	2390	1
436	20240318	123800	662348615	2395	2395	2395	2395	0
437	20240318	123700	662348615	2395	2395	2395	2395	1151
438	20240318	123600	659591970	2400	2400	2400	2400	0
439	20240318	123500	659591970	2400	2395	2400	2395	408
440	20240318	123400	658614805	2395	2395	2395	2395	407
441	20240318	123300	657640040	2390	2390	2390	2390	0
442	20240318	123200	657640040	2390	2390	2390	2385	839
443	20240318	123100	655636780	2395	2395	2395	2395	170
444	20240318	123000	655229630	2395	2395	2395	2395	500
445	20240318	122900	654032130	2405	2400	2405	2400	69
446	20240318	122800	653866525	2400	2400	2400	2400	1
447	20240318	122700	653864125	2395	2395	2395	2390	606
448	20240318	122600	652412980	2400	2400	2400	2400	100
449	20240318	122500	652172980	2405	2405	2410	2405	1062
450	20240318	122400	649618820	2395	2400	2400	2395	2249
451	20240318	122300	644221335	2410	2405	2410	2400	965
452	20240318	122200	641900530	2405	2405	2405	2405	207
453	20240318	122100	641402695	2405	2405	2405	2405	6
454	20240318	122000	641388265	2415	2410	2415	2410	5
455	20240318	121900	641376200	2415	2415	2415	2415	87
456	20240318	121800	641166095	2415	2415	2415	2415	2
457	20240318	121700	641161265	2415	2415	2415	2415	0
458	20240318	121600	641161265	2415	2415	2415	2415	31
459	20240318	121500	641086400	2415	2410	2415	2410	130
460	20240318	121400	640772950	2405	2405	2405	2405	3
461	20240318	121300	640765735	2410	2410	2410	2410	0
462	20240318	121200	640765735	2410	2410	2410	2410	3
463	20240318	121100	640758505	2420	2420	2420	2420	0
464	20240318	121000	640758505	2420	2420	2420	2420	0
465	20240318	120900	640758505	2420	2420	2420	2420	0
466	20240318	120800	640758505	2420	2420	2420	2420	0
467	20240318	120700	640758505	2420	2420	2420	2420	0
468	20240318	120600	640758505	2420	2410	2420	2410	628
469	20240318	120500	639244775	2410	2410	2410	2410	110
470	20240318	120400	638979675	2405	2405	2405	2405	427
471	20240318	120300	637952740	2405	2405	2405	2405	532
472	20240318	120200	636673280	2405	2405	2405	2405	30
473	20240318	120100	636601130	2400	2405	2405	2400	7573
474	20240318	120000	618412135	2405	2405	2405	2405	18
475	20240318	115900	618368845	2400	2415	2415	2400	5367
476	20240318	115800	605473590	2410	2410	2410	2410	0
477	20240318	115700	605473590	2410	2410	2410	2410	0
478	20240318	115600	605473590	2410	2410	2410	2410	0
479	20240318	115500	605473590	2410	2410	2410	2410	4
480	20240318	115400	605463950	2420	2410	2420	2410	180
481	20240318	115300	605029950	2410	2410	2410	2410	0
482	20240318	115200	605029950	2410	2410	2410	2410	10
483	20240318	115100	605005850	2410	2410	2410	2410	1229
484	20240318	115000	602043960	2410	2410	2410	2410	412
485	20240318	114900	601051040	2410	2405	2410	2400	1502
486	20240318	114800	597445075	2410	2410	2410	2410	1
487	20240318	114700	597442665	2410	2410	2410	2410	5
488	20240318	114600	597430615	2410	2410	2410	2410	0
489	20240318	114500	597430615	2410	2410	2410	2410	10
490	20240318	114400	597406515	2405	2405	2405	2405	0
491	20240318	114300	597406515	2405	2405	2405	2405	0
492	20240318	114200	597406515	2405	2405	2405	2405	0
493	20240318	114100	597406515	2405	2405	2405	2405	0
494	20240318	114000	597406515	2405	2405	2405	2405	1
495	20240318	113900	597404110	2405	2405	2405	2405	100
496	20240318	113800	597163610	2405	2405	2405	2405	181
497	20240318	113700	596728305	2405	2405	2405	2405	205
498	20240318	113600	596235280	2410	2410	2410	2410	123
499	20240318	113500	595938850	2410	2410	2410	2410	0
500	20240318	113400	595938850	2410	2410	2410	2410	544
501	20240318	113300	594627810	2410	2410	2410	2410	0
502	20240318	113200	594627810	2410	2410	2410	2410	0
503	20240318	113100	594627810	2410	2415	2420	2405	654
504	20240318	113000	593054270	2410	2420	2420	2410	100
505	20240318	112900	592812925	2420	2420	2420	2420	0
506	20240318	112800	592812925	2420	2425	2425	2420	401
507	20240318	112700	591841935	2425	2425	2425	2425	57
508	20240318	112600	591703710	2425	2425	2425	2425	50
509	20240318	112500	591582460	2425	2425	2425	2425	0
510	20240318	112400	591582460	2425	2425	2425	2425	0
511	20240318	112300	591582460	2425	2425	2425	2425	600
512	20240318	112200	590127460	2425	2425	2425	2425	17
513	20240318	112100	590086235	2420	2420	2420	2420	0
514	20240318	112000	590086235	2420	2420	2420	2420	0
515	20240318	111900	590086235	2420	2425	2425	2420	51
516	20240318	111800	589962565	2410	2420	2425	2410	1499
517	20240318	111700	586333785	2425	2425	2425	2425	0
518	20240318	111600	586333785	2425	2425	2425	2425	15
519	20240318	111500	586297410	2415	2415	2415	2415	958
520	20240318	111400	583983840	2415	2415	2415	2415	131
521	20240318	111300	583667475	2410	2410	2410	2410	113
522	20240318	111200	583395145	2410	2415	2415	2410	821
523	20240318	111100	581415955	2425	2425	2425	2425	0
524	20240318	111000	581415955	2425	2425	2425	2425	0
525	20240318	110900	581415955	2425	2415	2425	2410	301
526	20240318	110800	580690095	2420	2415	2420	2415	68
527	20240318	110700	580525860	2415	2415	2415	2415	500
528	20240318	110600	579318360	2415	2420	2420	2415	238
529	20240318	110500	578743530	2420	2420	2420	2420	2
530	20240318	110400	578738690	2415	2420	2420	2415	1000
531	20240318	110300	576322250	2420	2420	2420	2420	100
532	20240318	110200	576080250	2420	2420	2420	2420	207
533	20240318	110100	575579310	2415	2415	2415	2415	0
534	20240318	110000	575579310	2415	2420	2420	2415	519
535	20240318	105900	574325125	2425	2425	2425	2425	0
536	20240318	105800	574325125	2425	2425	2425	2400	14371
537	20240318	105700	539772440	2425	2425	2425	2425	0
538	20240318	105600	539772440	2425	2425	2425	2425	10
539	20240318	105500	539748190	2425	2425	2425	2425	100
540	20240318	105400	539505690	2425	2425	2425	2425	9
541	20240318	105300	539483865	2420	2420	2420	2420	0
542	20240318	105200	539483865	2420	2420	2420	2420	0
543	20240318	105100	539483865	2420	2420	2420	2420	77
544	20240318	105000	539297525	2420	2420	2420	2420	100
545	20240318	104900	539055525	2430	2430	2430	2430	0
546	20240318	104800	539055525	2430	2415	2430	2410	714
547	20240318	104700	537331205	2420	2420	2420	2420	1
548	20240318	104600	537328785	2430	2420	2430	2420	290
549	20240318	104500	536626895	2420	2420	2420	2420	292
550	20240318	104400	535920255	2420	2420	2420	2420	212
551	20240318	104300	535407215	2415	2415	2415	2415	0
552	20240318	104200	535407215	2415	2415	2415	2415	15
553	20240318	104100	535370990	2410	2415	2415	2405	435
554	20240318	104000	534322515	2420	2420	2420	2420	1
555	20240318	103900	534320095	2415	2415	2415	2415	3
556	20240318	103800	534312850	2420	2420	2420	2420	12
557	20240318	103700	534283810	2425	2425	2425	2425	3
558	20240318	103600	534276535	2425	2410	2425	2405	862
559	20240318	103500	532198385	2415	2415	2415	2415	13
560	20240318	103400	532166990	2415	2415	2415	2415	37
561	20240318	103300	532077635	2410	2410	2410	2410	0
562	20240318	103200	532077635	2410	2415	2415	2410	841
563	20240318	103100	530048325	2415	2440	2440	2415	1172
564	20240318	103000	527214510	2445	2430	2450	2425	433
565	20240318	102900	526159905	2420	2420	2420	2420	711
566	20240318	102800	524439285	2420	2415	2420	2415	2201
567	20240318	102700	519121225	2415	2425	2425	2415	838
568	20240318	102600	517093985	2425	2430	2430	2425	154
569	20240318	102500	516720310	2430	2445	2445	2430	204
570	20240318	102400	516224125	2445	2440	2445	2435	540
571	20240318	102300	514909195	2440	2455	2455	2440	7
572	20240318	102200	514892100	2455	2440	2455	2435	190
573	20240318	102100	514428830	2445	2450	2450	2445	637
574	20240318	102000	512870360	2460	2460	2460	2460	0
575	20240318	101900	512870360	2460	2460	2460	2460	0
576	20240318	101800	512870360	2460	2460	2460	2460	0
577	20240318	101700	512870360	2460	2460	2460	2460	583
578	20240318	101600	511436180	2460	2460	2460	2460	1
579	20240318	101500	511433720	2460	2450	2460	2450	1052
580	20240318	101400	508845825	2450	2450	2450	2450	2
581	20240318	101300	508840925	2460	2460	2460	2460	0
582	20240318	101200	508840925	2460	2460	2460	2460	0
583	20240318	101100	508840925	2460	2460	2460	2460	0
584	20240318	101000	508840925	2460	2460	2460	2460	0
585	20240318	100900	508840925	2460	2460	2460	2460	4
586	20240318	100800	508831085	2460	2460	2460	2450	1179
587	20240318	100700	505940505	2450	2460	2460	2450	608
588	20240318	100600	504447045	2465	2465	2465	2465	1
589	20240318	100500	504444580	2465	2455	2465	2455	9
590	20240318	100400	504422445	2465	2465	2465	2440	428
591	20240318	100300	503369185	2450	2465	2465	2450	32
592	20240318	100200	503290770	2450	2450	2450	2445	205
593	20240318	100100	502789145	2450	2455	2455	2450	1742
594	20240318	100000	498516660	2450	2450	2450	2450	1
595	20240318	095900	498514210	2455	2450	2455	2430	1083
596	20240318	095800	495872520	2450	2450	2450	2450	38
597	20240318	095700	495779420	2450	2440	2450	2440	570
598	20240318	095600	494388310	2445	2445	2445	2445	1400
599	20240318	095500	490965310	2455	2460	2465	2455	884
600	20240318	095400	488786875	2445	2450	2450	2445	17
601	20240318	095300	488745275	2445	2475	2475	2445	2956
602	20240318	095200	481490075	2475	2475	2475	2475	2042
603	20240318	095100	476436125	2475	2485	2490	2475	467
604	20240318	095000	475273385	2485	2485	2485	2485	494
605	20240318	094900	474045795	2485	2485	2485	2485	0
606	20240318	094800	474045795	2485	2485	2490	2485	920
607	20240318	094700	471757165	2490	2485	2490	2485	894
608	20240318	094600	469531455	2485	2480	2485	2480	154
609	20240318	094500	469148960	2480	2480	2480	2480	121
610	20240318	094400	468848880	2480	2480	2480	2480	1396
611	20240318	094300	465386800	2450	2475	2480	2450	838
612	20240318	094200	463316405	2475	2470	2480	2470	3832
613	20240318	094100	453831340	2470	2475	2475	2470	584
614	20240318	094000	452388620	2475	2475	2480	2475	290
615	20240318	093900	451670820	2480	2480	2480	2480	707
616	20240318	093800	449917460	2480	2480	2480	2480	102
617	20240318	093700	449664500	2495	2495	2495	2485	810
618	20240318	093600	447647995	2495	2470	2500	2470	9535
619	20240318	093500	423919110	2465	2465	2470	2465	731
620	20240318	093400	422114045	2465	2475	2475	2465	1004
621	20240318	093300	419629440	2475	2455	2475	2455	2737
622	20240318	093200	412875580	2455	2430	2455	2425	5826
623	20240318	093100	398694955	2435	2435	2435	2435	618
624	20240318	093000	397190125	2435	2440	2440	2435	444
625	20240318	092900	396108765	2445	2450	2450	2445	9
626	20240318	092800	396086755	2455	2450	2455	2415	5854
627	20240318	092700	381838895	2450	2450	2450	2450	63
628	20240318	092600	381684545	2450	2445	2450	2435	597
629	20240318	092500	380229240	2450	2445	2450	2445	932
630	20240318	092400	377950215	2445	2450	2455	2440	3473
631	20240318	092300	369452700	2445	2450	2450	2445	637
632	20240318	092200	367894805	2440	2475	2475	2440	3374
633	20240318	092100	359599810	2475	2465	2475	2460	1323
634	20240318	092000	356340845	2470	2465	2485	2460	3035
635	20240318	091900	348862610	2460	2475	2490	2460	3518
636	20240318	091800	340187185	2490	2490	2490	2470	6411
637	20240318	091700	324245790	2475	2500	2500	2465	3528
638	20240318	091600	315524345	2495	2475	2505	2445	22454
639	20240318	091500	259805515	2475	2475	2480	2440	6333
640	20240318	091400	244263185	2475	2460	2495	2460	14321
641	20240318	091300	208851405	2465	2465	2520	2460	25800
642	20240318	091200	144588565	2460	2475	2500	2435	17879
643	20240318	091100	100275660	2475	2375	2480	2375	16445
644	20240318	091000	60410625	2380	2340	2380	2340	6929
645	20240318	090900	44033230	2340	2355	2360	2340	490
646	20240318	090800	42883285	2355	2335	2355	2335	1300
647	20240318	090700	39838725	2335	2350	2350	2335	1041
648	20240318	090600	37407375	2350	2335	2355	2335	2279
649	20240318	090500	32057475	2330	2330	2335	2330	456
650	20240318	090400	30994990	2330	2305	2330	2305	462
651	20240318	090300	29927780	2310	2285	2315	2285	1068
652	20240318	090200	27483590	2285	2290	2305	2285	2192
653	20240318	090100	22473260	2290	2310	2310	2290	4926
654	20240318	090000	11147275	2330	2335	2340	2330	3809