KissMeData/083640/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195300	434982712	498	498	498	498	6309
3	20240319	195200	434982712	498	498	498	498	0
4	20240319	195100	434982712	498	498	498	498	0
5	20240319	195000	434982712	498	498	498	498	0
6	20240319	194900	434982712	498	498	498	498	0
7	20240319	194800	434982712	498	498	498	498	0
8	20240319	194700	434982712	498	498	498	498	0
9	20240319	194600	434982712	498	498	498	498	0
10	20240319	194500	434982712	498	498	498	498	0
11	20240319	194400	434982712	498	498	498	498	0
12	20240319	194300	434982712	498	498	498	498	0
13	20240319	194200	434982712	498	498	498	498	0
14	20240319	194100	434982712	498	498	498	498	0
15	20240319	194000	434982712	498	498	498	498	0
16	20240319	193900	434982712	498	498	498	498	0
17	20240319	193800	434982712	498	498	498	498	0
18	20240319	193700	434982712	498	498	498	498	0
19	20240319	193600	434982712	498	498	498	498	0
20	20240319	193500	434982712	498	498	498	498	0
21	20240319	193400	434982712	498	498	498	498	0
22	20240319	193300	434982712	498	498	498	498	0
23	20240319	193200	434982712	498	498	498	498	0
24	20240319	193100	434982712	498	498	498	498	0
25	20240319	193000	434982712	498	498	498	498	0
26	20240319	192900	434982712	498	498	498	498	0
27	20240319	192800	434982712	498	498	498	498	0
28	20240319	192700	434982712	498	498	498	498	0
29	20240319	192600	434982712	498	498	498	498	0
30	20240319	192500	434982712	498	498	498	498	0
31	20240319	192400	434982712	498	498	498	498	0
32	20240319	192300	434982712	498	498	498	498	6309
33	20240319	192200	434982712	498	498	498	498	0
34	20240319	192100	434982712	498	498	498	498	0
35	20240319	192000	434982712	498	498	498	498	0
36	20240319	191900	434982712	498	498	498	498	0
37	20240319	191800	434982712	498	498	498	498	0
38	20240319	191700	434982712	498	498	498	498	0
39	20240319	191600	434982712	498	498	498	498	0
40	20240319	191500	434982712	498	498	498	498	0
41	20240319	191400	434982712	498	498	498	498	0
42	20240319	191300	434982712	498	498	498	498	0
43	20240319	191200	434982712	498	498	498	498	0
44	20240319	191100	434982712	498	498	498	498	0
45	20240319	191000	434982712	498	498	498	498	0
46	20240319	190900	434982712	498	498	498	498	0
47	20240319	190800	434982712	498	498	498	498	0
48	20240319	190700	434982712	498	498	498	498	0
49	20240319	190600	434982712	498	498	498	498	0
50	20240319	190500	434982712	498	498	498	498	0
51	20240319	190400	434982712	498	498	498	498	0
52	20240319	190300	434982712	498	498	498	498	0
53	20240319	190200	434982712	498	498	498	498	0
54	20240319	190100	434982712	498	498	498	498	0
55	20240319	190000	434982712	498	498	498	498	0
56	20240319	185900	434982712	498	498	498	498	0
57	20240319	185800	434982712	498	498	498	498	0
58	20240319	185700	434982712	498	498	498	498	0
59	20240319	185600	434982712	498	498	498	498	0
60	20240319	185500	434982712	498	498	498	498	0
61	20240319	185400	434982712	498	498	498	498	0
62	20240319	185300	434982712	498	498	498	498	6309
63	20240319	185200	434982712	498	498	498	498	0
64	20240319	185100	434982712	498	498	498	498	0
65	20240319	185000	434982712	498	498	498	498	0
66	20240319	184900	434982712	498	498	498	498	0
67	20240319	184800	434982712	498	498	498	498	0
68	20240319	184700	434982712	498	498	498	498	0
69	20240319	184600	434982712	498	498	498	498	0
70	20240319	184500	434982712	498	498	498	498	0
71	20240319	184400	434982712	498	498	498	498	0
72	20240319	184300	434982712	498	498	498	498	0
73	20240319	184200	434982712	498	498	498	498	0
74	20240319	184100	434982712	498	498	498	498	0
75	20240319	184000	434982712	498	498	498	498	0
76	20240319	183900	434982712	498	498	498	498	0
77	20240319	183800	434982712	498	498	498	498	0
78	20240319	183700	434982712	498	498	498	498	0
79	20240319	183600	434982712	498	498	498	498	0
80	20240319	183500	434982712	498	498	498	498	0
81	20240319	183400	434982712	498	498	498	498	0
82	20240319	183300	434982712	498	498	498	498	0
83	20240319	183200	434982712	498	498	498	498	0
84	20240319	183100	434982712	498	498	498	498	0
85	20240319	183000	434982712	498	498	498	498	0
86	20240319	182900	434982712	498	498	498	498	0
87	20240319	182800	434982712	498	498	498	498	0
88	20240319	182700	434982712	498	498	498	498	0
89	20240319	182600	434982712	498	498	498	498	0
90	20240319	182500	434982712	498	498	498	498	0
91	20240319	182400	434982712	498	498	498	498	0
92	20240319	182300	434982712	498	498	498	498	6309
93	20240319	182200	434982712	498	498	498	498	0
94	20240319	182100	434982712	498	498	498	498	0
95	20240319	182000	434982712	498	498	498	498	0
96	20240319	181900	434982712	498	498	498	498	0
97	20240319	181800	434982712	498	498	498	498	0
98	20240319	181700	434982712	498	498	498	498	0
99	20240319	181600	434982712	498	498	498	498	0
100	20240319	181500	434982712	498	498	498	498	0
101	20240319	181400	434982712	498	498	498	498	0
102	20240319	181300	434982712	498	498	498	498	0
103	20240319	181200	434982712	498	498	498	498	0
104	20240319	181100	434982712	498	498	498	498	0
105	20240319	181000	434982712	498	498	498	498	0
106	20240319	180900	434982712	498	498	498	498	0
107	20240319	180800	434982712	498	498	498	498	0
108	20240319	180700	434982712	498	498	498	498	0
109	20240319	180600	434982712	498	498	498	498	0
110	20240319	180500	434982712	498	498	498	498	0
111	20240319	180400	434982712	498	498	498	498	0
112	20240319	180300	434982712	498	498	498	498	0
113	20240319	180200	434982712	498	498	498	498	0
114	20240319	180100	434982712	498	498	498	498	0
115	20240319	180000	434982712	498	498	498	498	0
116	20240319	175900	434982712	498	498	498	498	0
117	20240319	175800	434982712	498	498	498	498	0
118	20240319	175700	434982712	498	498	498	498	0
119	20240319	175600	434982712	498	498	498	498	0
120	20240319	175500	434982712	498	498	498	498	0
121	20240319	175400	434982712	498	498	498	498	0
122	20240319	175300	434982712	498	498	498	498	6309
123	20240319	175200	434982712	498	498	498	498	0
124	20240319	175100	434982712	498	498	498	498	0
125	20240319	175000	434982712	498	498	498	498	0
126	20240319	174900	434982712	498	498	498	498	0
127	20240319	174800	434982712	498	498	498	498	0
128	20240319	174700	434982712	498	498	498	498	0
129	20240319	174600	434982712	498	498	498	498	0
130	20240319	174500	434982712	498	498	498	498	0
131	20240319	174400	434982712	498	498	498	498	0
132	20240319	174300	434982712	498	498	498	498	0
133	20240319	174200	434982712	498	498	498	498	0
134	20240319	174100	434982712	498	498	498	498	0
135	20240319	174000	434982712	498	498	498	498	0
136	20240319	173900	434982712	498	498	498	498	0
137	20240319	173800	434982712	498	498	498	498	0
138	20240319	173700	434982712	498	498	498	498	0
139	20240319	173600	434982712	498	498	498	498	0
140	20240319	173500	434982712	498	498	498	498	0
141	20240319	173400	434982712	498	498	498	498	0
142	20240319	173300	434982712	498	498	498	498	0
143	20240319	173200	434982712	498	498	498	498	0
144	20240319	173100	434982712	498	498	498	498	0
145	20240319	173000	434982712	498	498	498	498	0
146	20240319	172900	434982712	498	498	498	498	0
147	20240319	172800	434982712	498	498	498	498	0
148	20240319	172700	434982712	498	498	498	498	0
149	20240319	172600	434982712	498	498	498	498	0
150	20240319	172500	434982712	498	498	498	498	0
151	20240319	172400	434982712	498	498	498	498	0
152	20240319	172300	434982712	498	498	498	498	6309
153	20240319	172200	434982712	498	498	498	498	0
154	20240319	172100	434982712	498	498	498	498	0
155	20240319	172000	434982712	498	498	498	498	0
156	20240319	171900	434982712	498	498	498	498	0
157	20240319	171800	434982712	498	498	498	498	0
158	20240319	171700	434982712	498	498	498	498	0
159	20240319	171600	434982712	498	498	498	498	0
160	20240319	171500	434982712	498	498	498	498	0
161	20240319	171400	434982712	498	498	498	498	0
162	20240319	171300	434982712	498	498	498	498	0
163	20240319	171200	434982712	498	498	498	498	0
164	20240319	171100	434982712	498	498	498	498	0
165	20240319	171000	434982712	498	498	498	498	0
166	20240319	170900	434982712	498	498	498	498	0
167	20240319	170800	434982712	498	498	498	498	0
168	20240319	170700	434982712	498	498	498	498	0
169	20240319	170600	434982712	498	498	498	498	0
170	20240319	170500	434982712	498	498	498	498	0
171	20240319	170400	434982712	498	498	498	498	0
172	20240319	170300	434982712	498	498	498	498	0
173	20240319	170200	434982712	498	498	498	498	0
174	20240319	170100	434982712	498	498	498	498	0
175	20240319	170000	434982712	498	498	498	498	0
176	20240319	165900	434982712	498	498	498	498	0
177	20240319	165800	434982712	498	498	498	498	0
178	20240319	165700	434982712	498	498	498	498	0
179	20240319	165600	434982712	498	498	498	498	0
180	20240319	165500	434982712	498	498	498	498	0
181	20240319	165400	434982712	498	498	498	498	0
182	20240319	165300	434982712	498	498	498	498	6309
183	20240319	165200	434982712	498	498	498	498	0
184	20240319	165100	434982712	498	498	498	498	0
185	20240319	165000	434982712	498	498	498	498	0
186	20240319	164900	434982712	498	498	498	498	0
187	20240319	164800	434982712	498	498	498	498	0
188	20240319	164700	434982712	498	498	498	498	0
189	20240319	164600	434982712	498	498	498	498	0
190	20240319	164500	434982712	498	498	498	498	0
191	20240319	164400	434982712	498	498	498	498	0
192	20240319	164300	434982712	498	498	498	498	0
193	20240319	164200	434982712	498	498	498	498	0
194	20240319	164100	434982712	498	498	498	498	0
195	20240319	164000	434982712	498	498	498	498	0
196	20240319	163900	434982712	498	498	498	498	0
197	20240319	163800	434982712	498	498	498	498	0
198	20240319	163700	434982712	498	498	498	498	0
199	20240319	163600	434982712	498	498	498	498	0
200	20240319	163500	434982712	498	498	498	498	0
201	20240319	163400	434982712	498	498	498	498	0
202	20240319	163300	434982712	498	498	498	498	0
203	20240319	163200	434982712	498	498	498	498	0
204	20240319	163100	434982712	498	498	498	498	0
205	20240319	163000	434982712	498	498	498	498	0
206	20240319	162900	434982712	498	498	498	498	0
207	20240319	162800	434982712	498	498	498	498	0
208	20240319	162700	434982712	498	498	498	498	0
209	20240319	162600	434982712	498	498	498	498	0
210	20240319	162500	434982712	498	498	498	498	0
211	20240319	162400	434982712	498	498	498	498	0
212	20240319	162300	434982712	498	498	498	498	6309
213	20240319	162200	434982712	498	498	498	498	0
214	20240319	162100	434982712	498	498	498	498	0
215	20240319	162000	434982712	498	498	498	498	0
216	20240319	161900	434982712	498	498	498	498	0
217	20240319	161800	434982712	498	498	498	498	0
218	20240319	161700	434982712	498	498	498	498	0
219	20240319	161600	434982712	498	498	498	498	0
220	20240319	161500	434982712	498	498	498	498	0
221	20240319	161400	434982712	498	498	498	498	0
222	20240319	161300	434982712	498	498	498	498	0
223	20240319	161200	434982712	498	498	498	498	0
224	20240319	161100	434982712	498	498	498	498	0
225	20240319	161000	434982712	498	498	498	498	0
226	20240319	160900	434982712	498	498	498	498	0
227	20240319	160800	434982712	498	498	498	498	0
228	20240319	160700	434982712	498	498	498	498	0
229	20240319	160600	434982712	498	498	498	498	0
230	20240319	160500	434982712	498	498	498	498	0
231	20240319	160400	434982712	498	498	498	498	0
232	20240319	160300	434982712	498	498	498	498	0
233	20240319	160200	434982712	498	498	498	498	0
234	20240319	160100	434982712	498	498	498	498	0
235	20240319	160000	434982712	498	498	498	498	0
236	20240319	155900	434982712	498	498	498	498	0
237	20240319	155800	434982712	498	498	498	498	0
238	20240319	155700	434982712	498	498	498	498	0
239	20240319	155600	434982712	498	498	498	498	0
240	20240319	155500	434982712	498	498	498	498	0
241	20240319	155400	434982712	498	498	498	498	0
242	20240319	155300	434982712	498	498	498	498	6309
243	20240319	155200	434982712	498	498	498	498	0
244	20240319	155100	434982712	498	498	498	498	0
245	20240319	155000	434982712	498	498	498	498	0
246	20240319	154900	434982712	498	498	498	498	0
247	20240319	154800	434982712	498	498	498	498	0
248	20240319	154700	434982712	498	498	498	498	0
249	20240319	154600	434982712	498	498	498	498	0
250	20240319	154500	434982712	498	498	498	498	0
251	20240319	154400	434982712	498	498	498	498	0
252	20240319	154300	434982712	498	498	498	498	0
253	20240319	154200	434982712	498	498	498	498	0
254	20240319	154100	434982712	498	498	498	498	0
255	20240319	154000	434982712	498	498	498	498	0
256	20240319	153900	434982712	498	498	498	498	0
257	20240319	153800	434982712	498	498	498	498	0
258	20240319	153700	434982712	498	498	498	498	0
259	20240319	153600	434982712	498	498	498	498	0
260	20240319	153500	434982712	498	498	498	498	0
261	20240319	153400	434982712	498	498	498	498	0
262	20240319	153300	434982712	498	498	498	498	0
263	20240319	153200	434982712	498	498	498	498	0
264	20240319	153100	434982712	498	498	498	498	0
265	20240319	153000	434982712	498	498	498	498	6309
266	20240319	152900	431840830	496	496	496	496	0
267	20240319	152800	431840830	496	496	496	496	0
268	20240319	152700	431840830	496	496	496	496	0
269	20240319	152600	431840830	496	496	496	496	0
270	20240319	152500	431840830	496	496	496	496	0
271	20240319	152400	431840830	496	496	496	496	0
272	20240319	152300	431840830	496	496	496	496	0
273	20240319	152200	431840830	496	496	496	496	0
274	20240319	152100	431840830	496	496	496	496	0
275	20240319	152000	431840830	496	496	496	496	0
276	20240319	151900	431840830	496	494	496	494	1524
277	20240319	151800	431087832	496	497	497	495	273
278	20240319	151700	430952661	497	497	497	495	497
279	20240319	151600	430705852	497	495	497	495	62
280	20240319	151500	430675054	495	495	495	495	526
281	20240319	151400	430414684	497	497	497	497	24
282	20240319	151300	430402756	497	496	497	495	4541
283	20240319	151200	428154825	497	498	498	497	475
284	20240319	151100	427918743	497	500	500	497	743
285	20240319	151000	427549331	500	498	500	497	1635
286	20240319	150900	426736354	500	499	500	498	3240
287	20240319	150800	425122582	500	499	500	499	2941
288	20240319	150700	423654912	498	498	499	497	1157
289	20240319	150600	423078084	498	499	499	498	63
290	20240319	150500	423046658	500	500	500	500	0
291	20240319	150400	423046658	500	498	500	498	2810
292	20240319	150300	421647271	498	497	498	497	2750
293	20240319	150200	420279956	498	497	499	497	4526
294	20240319	150100	418025502	498	498	498	494	796
295	20240319	150000	417631283	493	499	500	493	43996
296	20240319	145900	395899591	499	499	499	499	0
297	20240319	145800	395899591	499	500	502	494	20625
298	20240319	145700	385686585	500	499	500	499	1832
299	20240319	145600	384770659	500	498	500	495	12901
300	20240319	145500	378380143	496	501	501	495	44972
301	20240319	145400	355998119	502	505	506	501	2218
302	20240319	145300	354881788	505	503	505	500	4831
303	20240319	145200	352452224	503	514	514	501	123304
304	20240319	145100	289967710	514	508	514	508	39424
305	20240319	145000	269767681	509	507	509	507	210
306	20240319	144900	269661191	506	506	506	506	0
307	20240319	144800	269661191	506	506	506	506	2065
308	20240319	144700	268616301	507	508	510	507	4520
309	20240319	144600	266323151	511	510	511	510	2
310	20240319	144500	266322130	511	509	511	508	23586
311	20240319	144400	254329474	509	512	512	509	1030
312	20240319	144300	253802204	512	511	512	511	5012
313	20240319	144200	251236560	512	510	512	510	25570
314	20240319	144100	238164318	510	509	510	508	14450
315	20240319	144000	230823326	510	510	510	510	0
316	20240319	143900	230823326	510	510	510	510	2
317	20240319	143800	230822306	509	509	509	509	495
318	20240319	143700	230570351	512	510	513	510	10991
319	20240319	143600	224943818	511	511	511	511	1
320	20240319	143500	224943307	509	509	512	509	120
321	20240319	143400	224882170	512	512	513	512	5604
322	20240319	143300	222012822	512	509	512	509	18962
323	20240319	143200	212323895	509	510	510	508	4023
324	20240319	143100	210277173	510	509	510	506	16195
325	20240319	143000	202039714	509	509	509	509	10148
326	20240319	142900	196874382	509	509	511	509	5324
327	20240319	142800	194164426	512	509	512	508	19763
328	20240319	142700	184077153	509	507	509	507	2847
329	20240319	142600	182631167	507	503	508	503	26722
330	20240319	142500	169114896	503	503	503	503	0
331	20240319	142400	169114896	503	503	503	503	0
332	20240319	142300	169114896	503	503	503	503	1
333	20240319	142200	169114393	504	504	504	504	0
334	20240319	142100	169114393	504	504	504	504	0
335	20240319	142000	169114393	504	504	504	504	1
336	20240319	141900	169113889	500	502	502	500	14050
337	20240319	141800	162083948	504	504	504	504	0
338	20240319	141700	162083948	504	504	504	504	15
339	20240319	141600	162076388	504	502	504	502	389
340	20240319	141500	161880834	503	503	503	503	30
341	20240319	141400	161865744	503	503	503	503	0
342	20240319	141300	161865744	503	503	503	503	2100
343	20240319	141200	160809444	504	504	504	504	25
344	20240319	141100	160796844	503	503	503	503	0
345	20240319	141000	160796844	503	503	503	503	0
346	20240319	140900	160796844	503	503	503	503	2
347	20240319	140800	160795838	503	503	503	503	5660
348	20240319	140700	157948858	505	503	505	503	3
349	20240319	140600	157947345	505	505	505	505	0
350	20240319	140500	157947345	505	505	505	505	3001
351	20240319	140400	156431840	505	505	505	505	100
352	20240319	140300	156381340	505	502	505	502	2934
353	20240319	140200	154908469	505	503	505	503	1801
354	20240319	140100	154002524	503	503	503	503	2352
355	20240319	140000	152819468	504	504	504	504	700
356	20240319	135900	152466668	504	504	504	504	50
357	20240319	135800	152441468	504	504	504	504	0
358	20240319	135700	152441468	504	505	506	504	2162
359	20240319	135600	151348308	505	505	505	503	7212
360	20240319	135500	147719097	506	505	506	505	1614
361	20240319	135400	146903613	507	506	507	504	19468
362	20240319	135300	137046250	505	503	505	503	18323
363	20240319	135200	127806154	503	503	503	503	408
364	20240319	135100	127600930	502	503	503	502	671
365	20240319	135000	127263479	502	503	503	501	647
366	20240319	134900	126938344	503	503	504	503	1368
367	20240319	134800	126250230	503	504	504	503	6693
368	20240319	134700	122877615	503	501	503	501	8391
369	20240319	134600	118663046	502	501	502	500	2775
370	20240319	134500	117275025	500	501	501	500	8386
371	20240319	134400	113074515	501	501	501	501	100
372	20240319	134300	113024415	501	501	501	501	0
373	20240319	134200	113024415	501	501	501	501	1128
374	20240319	134100	112459287	501	501	501	501	1
375	20240319	134000	112458786	501	501	501	501	0
376	20240319	133900	112458786	501	501	501	501	15
377	20240319	133800	112451271	501	501	501	501	57
378	20240319	133700	112422714	500	500	500	500	300
379	20240319	133600	112272714	500	500	500	500	0
380	20240319	133500	112272714	500	500	500	500	0
381	20240319	133400	112272714	500	500	500	500	3972
382	20240319	133300	110286714	499	499	499	499	0
383	20240319	133200	110286714	499	499	499	499	0
384	20240319	133100	110286714	499	499	499	499	0
385	20240319	133000	110286714	499	499	499	499	0
386	20240319	132900	110286714	499	499	499	499	0
387	20240319	132800	110286714	499	499	499	499	0
388	20240319	132700	110286714	499	499	499	499	0
389	20240319	132600	110286714	499	499	499	499	0
390	20240319	132500	110286714	499	499	499	499	0
391	20240319	132400	110286714	499	499	499	499	0
392	20240319	132300	110286714	499	499	499	499	793
393	20240319	132200	109891007	500	500	500	500	700
394	20240319	132100	109541007	500	500	500	500	0
395	20240319	132000	109541007	500	499	500	499	165
396	20240319	131900	109458671	500	500	500	500	155
397	20240319	131800	109381171	500	500	500	500	50
398	20240319	131700	109356171	500	500	500	500	0
399	20240319	131600	109356171	500	500	500	500	1
400	20240319	131500	109355671	500	500	500	500	0
401	20240319	131400	109355671	500	500	500	500	0
402	20240319	131300	109355671	500	500	500	500	0
403	20240319	131200	109355671	500	500	500	500	40
404	20240319	131100	109335671	500	500	500	500	80
405	20240319	131000	109295671	500	500	500	500	300
406	20240319	130900	109145671	499	499	499	499	1
407	20240319	130800	109145172	499	499	499	499	465
408	20240319	130700	108913137	498	498	498	498	5
409	20240319	130600	108910647	498	498	498	498	0
410	20240319	130500	108910647	498	499	499	498	535
411	20240319	130400	108644182	500	500	500	500	0
412	20240319	130300	108644182	500	500	500	500	0
413	20240319	130200	108644182	500	500	500	500	0
414	20240319	130100	108644182	500	500	500	500	0
415	20240319	130000	108644182	500	500	500	500	0
416	20240319	125900	108644182	500	500	500	500	0
417	20240319	125800	108644182	500	500	500	500	0
418	20240319	125700	108644182	500	500	500	500	10
419	20240319	125600	108639182	500	500	500	500	0
420	20240319	125500	108639182	500	500	500	500	0
421	20240319	125400	108639182	500	500	501	500	4501
422	20240319	125300	106388681	500	500	500	500	0
423	20240319	125200	106388681	500	500	500	500	200
424	20240319	125100	106288681	501	501	501	501	0
425	20240319	125000	106288681	501	501	501	501	10
426	20240319	124900	106283671	501	501	501	501	0
427	20240319	124800	106283671	501	500	501	499	231
428	20240319	124700	106168201	500	501	501	500	33
429	20240319	124600	106151669	501	501	501	501	204
430	20240319	124500	106049465	502	502	502	502	0
431	20240319	124400	106049465	502	502	502	502	0
432	20240319	124300	106049465	502	501	502	501	3435
433	20240319	124200	104326586	500	500	500	500	646
434	20240319	124100	104003586	500	500	500	500	10
435	20240319	124000	103998586	499	499	499	499	0
436	20240319	123900	103998586	499	499	499	499	0
437	20240319	123800	103998586	499	499	499	499	0
438	20240319	123700	103998586	499	499	499	499	0
439	20240319	123600	103998586	499	499	499	499	300
440	20240319	123500	103848886	500	500	500	500	0
441	20240319	123400	103848886	500	500	500	500	0
442	20240319	123300	103848886	500	500	500	500	0
443	20240319	123200	103848886	500	499	500	499	2493
444	20240319	123100	102603879	498	498	498	498	10
445	20240319	123000	102598899	499	499	499	499	0
446	20240319	122900	102598899	499	499	499	499	0
447	20240319	122800	102598899	499	499	499	499	1000
448	20240319	122700	102099899	499	499	499	499	7
449	20240319	122600	102096406	499	499	499	499	0
450	20240319	122500	102096406	499	499	499	499	0
451	20240319	122400	102096406	499	499	499	499	0
452	20240319	122300	102096406	499	499	499	499	985
453	20240319	122200	101604891	499	499	499	499	10
454	20240319	122100	101599901	498	498	498	498	0
455	20240319	122000	101599901	498	498	498	498	878
456	20240319	121900	101162657	497	497	497	497	0
457	20240319	121800	101162657	497	497	497	497	845
458	20240319	121700	100742692	497	497	497	497	0
459	20240319	121600	100742692	497	499	499	497	3006
460	20240319	121500	99247694	498	498	498	498	0
461	20240319	121400	99247694	498	498	498	498	0
462	20240319	121300	99247694	498	498	498	498	98
463	20240319	121200	99198890	498	498	498	498	600
464	20240319	121100	98900090	498	498	498	498	2
465	20240319	121000	98899094	497	497	497	497	400
466	20240319	120900	98700294	499	499	499	499	0
467	20240319	120800	98700294	499	499	499	499	0
468	20240319	120700	98700294	499	499	499	499	0
469	20240319	120600	98700294	499	499	499	499	0
470	20240319	120500	98700294	499	499	499	499	0
471	20240319	120400	98700294	499	499	499	499	0
472	20240319	120300	98700294	499	499	499	499	300
473	20240319	120200	98550594	499	499	499	499	0
474	20240319	120100	98550594	499	499	499	499	1
475	20240319	120000	98550095	495	495	495	495	1198
476	20240319	115900	97957085	495	495	495	495	0
477	20240319	115800	97957085	495	495	495	495	0
478	20240319	115700	97957085	495	495	495	495	57
479	20240319	115600	97928870	500	500	500	500	0
480	20240319	115500	97928870	500	500	500	500	0
481	20240319	115400	97928870	500	500	500	500	0
482	20240319	115300	97928870	500	499	500	499	3
483	20240319	115200	97927371	494	500	500	494	18343
484	20240319	115100	88835880	500	500	500	500	75
485	20240319	115000	88798380	500	500	500	500	1000
486	20240319	114900	88298380	501	501	501	501	0
487	20240319	114800	88298380	501	500	501	500	1253
488	20240319	114700	87671878	502	502	502	502	0
489	20240319	114600	87671878	502	502	502	502	0
490	20240319	114500	87671878	502	502	502	502	10
491	20240319	114400	87666858	500	500	500	500	0
492	20240319	114300	87666858	500	500	500	500	0
493	20240319	114200	87666858	500	500	501	500	583
494	20240319	114100	87375345	500	500	500	500	3364
495	20240319	114000	85693345	501	501	501	501	728
496	20240319	113900	85328617	501	501	501	501	58
497	20240319	113800	85299559	502	502	502	502	0
498	20240319	113700	85299559	502	502	502	502	0
499	20240319	113600	85299559	502	502	502	502	1
500	20240319	113500	85299057	502	502	502	502	7
501	20240319	113400	85295543	502	502	502	502	5
502	20240319	113300	85293033	501	501	501	501	0
503	20240319	113200	85293033	501	501	501	501	424
504	20240319	113100	85080609	501	503	503	501	4837
505	20240319	113000	82656204	503	502	503	502	620
506	20240319	112900	82344540	503	503	503	503	0
507	20240319	112800	82344540	503	505	505	503	3635
508	20240319	112700	80515764	505	505	505	505	1452
509	20240319	112600	79782504	505	505	505	505	1144
510	20240319	112500	79204784	504	504	504	504	3146
511	20240319	112400	77619200	504	503	504	503	86
512	20240319	112300	77575866	503	503	503	503	6769
513	20240319	112200	74171059	501	501	501	501	0
514	20240319	112100	74171059	501	501	501	501	20
515	20240319	112000	74161039	503	503	503	503	30
516	20240319	111900	74145949	503	503	503	503	130
517	20240319	111800	74080559	503	503	503	503	0
518	20240319	111700	74080559	503	503	503	503	1000
519	20240319	111600	73577559	503	500	503	500	4
520	20240319	111500	73575550	503	503	503	503	1
521	20240319	111400	73575047	503	503	503	503	1
522	20240319	111300	73574544	503	500	503	500	839
523	20240319	111200	73155041	500	500	500	500	17
524	20240319	111100	73146541	503	503	503	503	3
525	20240319	111000	73145032	500	499	504	499	13397
526	20240319	110900	66416195	500	499	500	499	987
527	20240319	110800	65923680	499	499	499	499	0
528	20240319	110700	65923680	499	499	499	499	2
529	20240319	110600	65922682	499	499	499	499	9
530	20240319	110500	65918191	500	499	500	499	46
531	20240319	110400	65895205	500	499	500	499	200
532	20240319	110300	65795215	500	500	500	500	0
533	20240319	110200	65795215	500	500	500	499	462
534	20240319	110100	65564222	500	499	500	499	27
535	20240319	110000	65550723	500	500	500	500	0
536	20240319	105900	65550723	500	499	500	499	8
537	20240319	105800	65546730	497	497	497	497	10
538	20240319	105700	65541760	499	499	499	499	217
539	20240319	105600	65433477	500	499	500	498	19343
540	20240319	105500	55764674	499	499	499	499	0
541	20240319	105400	55764674	499	499	499	499	0
542	20240319	105300	55764674	499	499	499	499	13
543	20240319	105200	55758187	499	499	499	499	1
544	20240319	105100	55757688	499	499	499	499	140
545	20240319	105000	55687828	496	496	496	496	7675
546	20240319	104900	51881028	496	496	496	496	1
547	20240319	104800	51880532	499	499	499	499	0
548	20240319	104700	51880532	499	499	499	499	1
549	20240319	104600	51880033	496	496	496	496	0
550	20240319	104500	51880033	496	496	496	496	0
551	20240319	104400	51880033	496	497	497	496	6566
552	20240319	104300	48623197	499	499	499	499	0
553	20240319	104200	48623197	499	499	499	499	1
554	20240319	104100	48622698	496	496	496	496	0
555	20240319	104000	48622698	496	497	497	496	11000
556	20240319	103900	43165198	499	499	499	499	0
557	20240319	103800	43165198	499	499	499	499	1093
558	20240319	103700	42619791	500	498	500	498	84
559	20240319	103600	42577894	496	496	496	496	0
560	20240319	103500	42577894	496	496	496	496	18
561	20240319	103400	42568966	496	498	498	496	1057
562	20240319	103300	42043894	498	499	499	498	332
563	20240319	103200	41878242	499	499	499	499	10
564	20240319	103100	41873252	499	499	499	499	111
565	20240319	103000	41817863	500	499	500	499	179
566	20240319	102900	41728532	500	498	500	498	2849
567	20240319	102800	40306901	497	497	497	496	1643
568	20240319	102700	39491829	497	497	497	497	55
569	20240319	102600	39464494	497	497	499	497	1401
570	20240319	102500	38768177	498	498	498	498	121
571	20240319	102400	38707919	498	498	498	498	879
572	20240319	102300	38270177	498	498	498	498	5
573	20240319	102200	38267687	497	497	497	497	0
574	20240319	102100	38267687	497	497	497	497	7
575	20240319	102000	38264208	497	497	497	497	9
576	20240319	101900	38259735	497	497	497	497	189
577	20240319	101800	38165802	497	497	497	497	60
578	20240319	101700	38135982	498	498	498	498	1004
579	20240319	101600	37635990	498	498	499	498	108
580	20240319	101500	37582204	498	498	498	498	2
581	20240319	101400	37581208	499	499	499	499	0
582	20240319	101300	37581208	499	499	499	499	0
583	20240319	101200	37581208	499	498	499	498	3904
584	20240319	101100	35633212	498	498	499	498	454
585	20240319	101000	35407110	498	498	498	498	5
586	20240319	100900	35404620	497	495	499	495	6766
587	20240319	100800	32045526	494	494	494	494	3000
588	20240319	100700	30563526	495	495	495	495	0
589	20240319	100600	30563526	495	495	495	495	154
590	20240319	100500	30487296	496	496	496	496	0
591	20240319	100400	30487296	496	496	496	496	9
592	20240319	100300	30482832	495	495	495	495	955
593	20240319	100200	30010107	495	493	495	493	2946
594	20240319	100100	28555729	493	493	493	493	0
595	20240319	100000	28555729	493	493	493	493	0
596	20240319	095900	28555729	493	493	493	493	0
597	20240319	095800	28555729	493	493	493	493	1055
598	20240319	095700	28035614	495	494	495	494	202
599	20240319	095600	27935652	493	493	493	493	0
600	20240319	095500	27935652	493	493	493	491	1550
601	20240319	095400	27171504	493	493	493	493	102
602	20240319	095300	27121218	492	492	492	491	380
603	20240319	095200	26934308	492	492	492	492	238
604	20240319	095100	26817212	492	492	492	492	14
605	20240319	095000	26810324	492	492	492	492	27
606	20240319	094900	26797040	491	491	491	491	0
607	20240319	094800	26797040	491	491	491	491	0
608	20240319	094700	26797040	491	491	491	491	0
609	20240319	094600	26797040	491	491	491	491	2
610	20240319	094500	26796058	491	491	491	491	3
611	20240319	094400	26794585	492	492	492	492	50
612	20240319	094300	26769985	491	491	491	491	0
613	20240319	094200	26769985	491	491	491	491	1
614	20240319	094100	26769494	492	492	492	492	130
615	20240319	094000	26705534	492	492	492	492	2181
616	20240319	093900	25632482	491	491	491	491	0
617	20240319	093800	25632482	491	491	491	491	0
618	20240319	093700	25632482	491	491	491	491	0
619	20240319	093600	25632482	491	492	492	491	17
620	20240319	093500	25624119	492	492	492	492	9014
621	20240319	093400	21189231	492	492	492	492	504
622	20240319	093300	20941263	492	492	492	492	595
623	20240319	093200	20648523	492	492	492	492	3
624	20240319	093100	20647047	491	492	492	491	505
625	20240319	093000	20399035	492	492	492	492	8064
626	20240319	092900	16431547	491	491	491	491	1
627	20240319	092800	16431056	492	492	492	492	14
628	20240319	092700	16424168	492	492	492	492	2019
629	20240319	092600	15430820	493	493	493	493	29
630	20240319	092500	15416523	493	493	493	493	0
631	20240319	092400	15416523	493	493	493	493	1324
632	20240319	092300	14763791	493	493	493	493	0
633	20240319	092200	14763791	493	493	493	493	2802
634	20240319	092100	13382405	493	493	493	493	0
635	20240319	092000	13382405	493	493	493	493	900
636	20240319	091900	12938705	495	495	495	495	0
637	20240319	091800	12938705	495	493	495	493	152
638	20240319	091700	12863765	495	495	495	495	12
639	20240319	091600	12857825	495	496	496	495	2082
640	20240319	091500	11827234	495	495	495	495	3059
641	20240319	091400	10313029	496	496	496	496	159
642	20240319	091300	10234165	496	495	496	495	6
643	20240319	091200	10231194	496	496	497	496	1011
644	20240319	091100	9729737	496	496	496	496	985
645	20240319	091000	9241177	496	496	496	496	2278
646	20240319	090900	8111289	496	496	496	496	0
647	20240319	090800	8111289	496	492	496	492	21
648	20240319	090700	8100923	496	496	496	496	8
649	20240319	090600	8096955	496	493	496	491	195
650	20240319	090500	8000773	496	498	498	496	916
651	20240319	090400	7546417	498	494	498	494	116
652	20240319	090300	7489017	496	496	496	496	0
653	20240319	090200	7489017	496	496	496	496	3
654	20240319	090100	7487529	494	492	495	492	4597
655	20240319	090000	5214100	491	490	491	490	10641