KissMeData/010100/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185300	711663920	5470	5470	5470	5470	4503
3	20240319	185200	711663920	5470	5470	5470	5470	0
4	20240319	185100	711663920	5470	5470	5470	5470	0
5	20240319	185000	711663920	5470	5470	5470	5470	0
6	20240319	184900	711663920	5470	5470	5470	5470	0
7	20240319	184800	711663920	5470	5470	5470	5470	0
8	20240319	184700	711663920	5470	5470	5470	5470	0
9	20240319	184600	711663920	5470	5470	5470	5470	0
10	20240319	184500	711663920	5470	5470	5470	5470	0
11	20240319	184400	711663920	5470	5470	5470	5470	0
12	20240319	184300	711663920	5470	5470	5470	5470	0
13	20240319	184200	711663920	5470	5470	5470	5470	0
14	20240319	184100	711663920	5470	5470	5470	5470	0
15	20240319	184000	711663920	5470	5470	5470	5470	0
16	20240319	183900	711663920	5470	5470	5470	5470	0
17	20240319	183800	711663920	5470	5470	5470	5470	0
18	20240319	183700	711663920	5470	5470	5470	5470	0
19	20240319	183600	711663920	5470	5470	5470	5470	0
20	20240319	183500	711663920	5470	5470	5470	5470	0
21	20240319	183400	711663920	5470	5470	5470	5470	0
22	20240319	183300	711663920	5470	5470	5470	5470	0
23	20240319	183200	711663920	5470	5470	5470	5470	0
24	20240319	183100	711663920	5470	5470	5470	5470	0
25	20240319	183000	711663920	5470	5470	5470	5470	0
26	20240319	182900	711663920	5470	5470	5470	5470	0
27	20240319	182800	711663920	5470	5470	5470	5470	0
28	20240319	182700	711663920	5470	5470	5470	5470	0
29	20240319	182600	711663920	5470	5470	5470	5470	0
30	20240319	182500	711663920	5470	5470	5470	5470	0
31	20240319	182400	711663920	5470	5470	5470	5470	0
32	20240319	182300	711663920	5470	5470	5470	5470	4503
33	20240319	182200	711663920	5470	5470	5470	5470	0
34	20240319	182100	711663920	5470	5470	5470	5470	0
35	20240319	182000	711663920	5470	5470	5470	5470	0
36	20240319	181900	711663920	5470	5470	5470	5470	0
37	20240319	181800	711663920	5470	5470	5470	5470	0
38	20240319	181700	711663920	5470	5470	5470	5470	0
39	20240319	181600	711663920	5470	5470	5470	5470	0
40	20240319	181500	711663920	5470	5470	5470	5470	0
41	20240319	181400	711663920	5470	5470	5470	5470	0
42	20240319	181300	711663920	5470	5470	5470	5470	0
43	20240319	181200	711663920	5470	5470	5470	5470	0
44	20240319	181100	711663920	5470	5470	5470	5470	0
45	20240319	181000	711663920	5470	5470	5470	5470	0
46	20240319	180900	711663920	5470	5470	5470	5470	0
47	20240319	180800	711663920	5470	5470	5470	5470	0
48	20240319	180700	711663920	5470	5470	5470	5470	0
49	20240319	180600	711663920	5470	5470	5470	5470	0
50	20240319	180500	711663920	5470	5470	5470	5470	0
51	20240319	180400	711663920	5470	5470	5470	5470	0
52	20240319	180300	711663920	5470	5470	5470	5470	0
53	20240319	180200	711663920	5470	5470	5470	5470	0
54	20240319	180100	711663920	5470	5470	5470	5470	0
55	20240319	180000	711663920	5470	5470	5470	5470	0
56	20240319	175900	711663920	5470	5470	5470	5470	0
57	20240319	175800	711663920	5470	5470	5470	5470	0
58	20240319	175700	711663920	5470	5470	5470	5470	0
59	20240319	175600	711663920	5470	5470	5470	5470	0
60	20240319	175500	711663920	5470	5470	5470	5470	0
61	20240319	175400	711663920	5470	5470	5470	5470	0
62	20240319	175300	711663920	5470	5470	5470	5470	4503
63	20240319	175200	711663920	5470	5470	5470	5470	0
64	20240319	175100	711663920	5470	5470	5470	5470	0
65	20240319	175000	711663920	5470	5470	5470	5470	0
66	20240319	174900	711663920	5470	5470	5470	5470	0
67	20240319	174800	711663920	5470	5470	5470	5470	0
68	20240319	174700	711663920	5470	5470	5470	5470	0
69	20240319	174600	711663920	5470	5470	5470	5470	0
70	20240319	174500	711663920	5470	5470	5470	5470	0
71	20240319	174400	711663920	5470	5470	5470	5470	0
72	20240319	174300	711663920	5470	5470	5470	5470	0
73	20240319	174200	711663920	5470	5470	5470	5470	0
74	20240319	174100	711663920	5470	5470	5470	5470	0
75	20240319	174000	711663920	5470	5470	5470	5470	0
76	20240319	173900	711663920	5470	5470	5470	5470	0
77	20240319	173800	711663920	5470	5470	5470	5470	0
78	20240319	173700	711663920	5470	5470	5470	5470	0
79	20240319	173600	711663920	5470	5470	5470	5470	0
80	20240319	173500	711663920	5470	5470	5470	5470	0
81	20240319	173400	711663920	5470	5470	5470	5470	0
82	20240319	173300	711663920	5470	5470	5470	5470	0
83	20240319	173200	711663920	5470	5470	5470	5470	0
84	20240319	173100	711663920	5470	5470	5470	5470	0
85	20240319	173000	711663920	5470	5470	5470	5470	0
86	20240319	172900	711663920	5470	5470	5470	5470	0
87	20240319	172800	711663920	5470	5470	5470	5470	0
88	20240319	172700	711663920	5470	5470	5470	5470	0
89	20240319	172600	711663920	5470	5470	5470	5470	0
90	20240319	172500	711663920	5470	5470	5470	5470	0
91	20240319	172400	711663920	5470	5470	5470	5470	0
92	20240319	172300	711663920	5470	5470	5470	5470	4503
93	20240319	172200	711663920	5470	5470	5470	5470	0
94	20240319	172100	711663920	5470	5470	5470	5470	0
95	20240319	172000	711663920	5470	5470	5470	5470	0
96	20240319	171900	711663920	5470	5470	5470	5470	0
97	20240319	171800	711663920	5470	5470	5470	5470	0
98	20240319	171700	711663920	5470	5470	5470	5470	0
99	20240319	171600	711663920	5470	5470	5470	5470	0
100	20240319	171500	711663920	5470	5470	5470	5470	0
101	20240319	171400	711663920	5470	5470	5470	5470	0
102	20240319	171300	711663920	5470	5470	5470	5470	0
103	20240319	171200	711663920	5470	5470	5470	5470	0
104	20240319	171100	711663920	5470	5470	5470	5470	0
105	20240319	171000	711663920	5470	5470	5470	5470	0
106	20240319	170900	711663920	5470	5470	5470	5470	0
107	20240319	170800	711663920	5470	5470	5470	5470	0
108	20240319	170700	711663920	5470	5470	5470	5470	0
109	20240319	170600	711663920	5470	5470	5470	5470	0
110	20240319	170500	711663920	5470	5470	5470	5470	0
111	20240319	170400	711663920	5470	5470	5470	5470	0
112	20240319	170300	711663920	5470	5470	5470	5470	0
113	20240319	170200	711663920	5470	5470	5470	5470	0
114	20240319	170100	711663920	5470	5470	5470	5470	0
115	20240319	170000	711663920	5470	5470	5470	5470	0
116	20240319	165900	711663920	5470	5470	5470	5470	0
117	20240319	165800	711663920	5470	5470	5470	5470	0
118	20240319	165700	711663920	5470	5470	5470	5470	0
119	20240319	165600	711663920	5470	5470	5470	5470	0
120	20240319	165500	711663920	5470	5470	5470	5470	0
121	20240319	165400	711663920	5470	5470	5470	5470	0
122	20240319	165300	711663920	5470	5470	5470	5470	4503
123	20240319	165200	711663920	5470	5470	5470	5470	0
124	20240319	165100	711663920	5470	5470	5470	5470	0
125	20240319	165000	711663920	5470	5470	5470	5470	0
126	20240319	164900	711663920	5470	5470	5470	5470	0
127	20240319	164800	711663920	5470	5470	5470	5470	0
128	20240319	164700	711663920	5470	5470	5470	5470	0
129	20240319	164600	711663920	5470	5470	5470	5470	0
130	20240319	164500	711663920	5470	5470	5470	5470	0
131	20240319	164400	711663920	5470	5470	5470	5470	0
132	20240319	164300	711663920	5470	5470	5470	5470	0
133	20240319	164200	711663920	5470	5470	5470	5470	0
134	20240319	164100	711663920	5470	5470	5470	5470	0
135	20240319	164000	711663920	5470	5470	5470	5470	0
136	20240319	163900	711663920	5470	5470	5470	5470	0
137	20240319	163800	711663920	5470	5470	5470	5470	0
138	20240319	163700	711663920	5470	5470	5470	5470	0
139	20240319	163600	711663920	5470	5470	5470	5470	0
140	20240319	163500	711663920	5470	5470	5470	5470	0
141	20240319	163400	711663920	5470	5470	5470	5470	0
142	20240319	163300	711663920	5470	5470	5470	5470	0
143	20240319	163200	711663920	5470	5470	5470	5470	0
144	20240319	163100	711663920	5470	5470	5470	5470	0
145	20240319	163000	711663920	5470	5470	5470	5470	0
146	20240319	162900	711663920	5470	5470	5470	5470	0
147	20240319	162800	711663920	5470	5470	5470	5470	0
148	20240319	162700	711663920	5470	5470	5470	5470	0
149	20240319	162600	711663920	5470	5470	5470	5470	0
150	20240319	162500	711663920	5470	5470	5470	5470	0
151	20240319	162400	711663920	5470	5470	5470	5470	0
152	20240319	162300	711663920	5470	5470	5470	5470	4503
153	20240319	162200	711663920	5470	5470	5470	5470	0
154	20240319	162100	711663920	5470	5470	5470	5470	0
155	20240319	162000	711663920	5470	5470	5470	5470	0
156	20240319	161900	711663920	5470	5470	5470	5470	0
157	20240319	161800	711663920	5470	5470	5470	5470	0
158	20240319	161700	711663920	5470	5470	5470	5470	0
159	20240319	161600	711663920	5470	5470	5470	5470	0
160	20240319	161500	711663920	5470	5470	5470	5470	0
161	20240319	161400	711663920	5470	5470	5470	5470	0
162	20240319	161300	711663920	5470	5470	5470	5470	0
163	20240319	161200	711663920	5470	5470	5470	5470	0
164	20240319	161100	711663920	5470	5470	5470	5470	0
165	20240319	161000	711663920	5470	5470	5470	5470	0
166	20240319	160900	711663920	5470	5470	5470	5470	0
167	20240319	160800	711663920	5470	5470	5470	5470	0
168	20240319	160700	711663920	5470	5470	5470	5470	0
169	20240319	160600	711663920	5470	5470	5470	5470	0
170	20240319	160500	711663920	5470	5470	5470	5470	0
171	20240319	160400	711663920	5470	5470	5470	5470	0
172	20240319	160300	711663920	5470	5470	5470	5470	0
173	20240319	160200	711663920	5470	5470	5470	5470	0
174	20240319	160100	711663920	5470	5470	5470	5470	0
175	20240319	160000	711663920	5470	5470	5470	5470	0
176	20240319	155900	711663920	5470	5470	5470	5470	0
177	20240319	155800	711663920	5470	5470	5470	5470	0
178	20240319	155700	711663920	5470	5470	5470	5470	0
179	20240319	155600	711663920	5470	5470	5470	5470	0
180	20240319	155500	711663920	5470	5470	5470	5470	0
181	20240319	155400	711663920	5470	5470	5470	5470	0
182	20240319	155300	711663920	5470	5470	5470	5470	4503
183	20240319	155200	711663920	5470	5470	5470	5470	0
184	20240319	155100	711663920	5470	5470	5470	5470	0
185	20240319	155000	711663920	5470	5470	5470	5470	0
186	20240319	154900	711663920	5470	5470	5470	5470	0
187	20240319	154800	711663920	5470	5470	5470	5470	0
188	20240319	154700	711663920	5470	5470	5470	5470	0
189	20240319	154600	711663920	5470	5470	5470	5470	0
190	20240319	154500	711663920	5470	5470	5470	5470	0
191	20240319	154400	711663920	5470	5470	5470	5470	0
192	20240319	154300	711663920	5470	5470	5470	5470	0
193	20240319	154200	711663920	5470	5470	5470	5470	0
194	20240319	154100	711663920	5470	5470	5470	5470	0
195	20240319	154000	711663920	5470	5470	5470	5470	0
196	20240319	153900	711663920	5470	5470	5470	5470	0
197	20240319	153800	711663920	5470	5470	5470	5470	0
198	20240319	153700	711663920	5470	5470	5470	5470	0
199	20240319	153600	711663920	5470	5470	5470	5470	0
200	20240319	153500	711663920	5470	5470	5470	5470	0
201	20240319	153400	711663920	5470	5470	5470	5470	0
202	20240319	153300	711663920	5470	5470	5470	5470	0
203	20240319	153200	711663920	5470	5470	5470	5470	0
204	20240319	153100	711663920	5470	5470	5470	5470	0
205	20240319	153000	711663920	5470	5470	5470	5470	4503
206	20240319	152900	687032510	5480	5480	5480	5480	0
207	20240319	152800	687032510	5480	5480	5480	5480	0
208	20240319	152700	687032510	5480	5480	5480	5480	0
209	20240319	152600	687032510	5480	5480	5480	5480	0
210	20240319	152500	687032510	5480	5480	5480	5480	0
211	20240319	152400	687032510	5480	5480	5480	5480	0
212	20240319	152300	687032510	5480	5480	5480	5480	0
213	20240319	152200	687032510	5480	5480	5480	5480	0
214	20240319	152100	687032510	5480	5480	5480	5480	0
215	20240319	152000	687032510	5480	5480	5480	5480	0
216	20240319	151900	687032510	5480	5480	5480	5470	539
217	20240319	151800	684081480	5480	5470	5480	5470	557
218	20240319	151700	681034120	5480	5470	5480	5470	1147
219	20240319	151600	674759520	5470	5480	5480	5470	842
220	20240319	151500	670150980	5480	5480	5480	5470	819
221	20240319	151400	665664480	5480	5480	5480	5480	0
222	20240319	151300	665664480	5480	5480	5480	5480	703
223	20240319	151200	661812040	5480	5480	5480	5480	0
224	20240319	151100	661812040	5480	5480	5480	5480	318
225	20240319	151000	660069400	5470	5470	5470	5470	0
226	20240319	150900	660069400	5470	5480	5480	5470	156
227	20240319	150800	659216070	5480	5480	5480	5470	1770
228	20240319	150700	649533450	5480	5480	5480	5480	87
229	20240319	150600	649056690	5480	5480	5480	5470	249
230	20240319	150500	647693650	5480	5480	5480	5480	0
231	20240319	150400	647693650	5480	5480	5480	5480	0
232	20240319	150300	647693650	5480	5480	5480	5480	371
233	20240319	150200	645660570	5480	5480	5480	5480	0
234	20240319	150100	645660570	5480	5480	5480	5480	0
235	20240319	150000	645660570	5480	5480	5480	5480	61
236	20240319	145900	645326290	5480	5470	5490	5470	374
237	20240319	145800	643275150	5470	5480	5480	5470	169
238	20240319	145700	642350030	5480	5480	5490	5480	402
239	20240319	145600	640146000	5490	5490	5490	5490	169
240	20240319	145500	639218190	5480	5490	5490	5480	120
241	20240319	145400	638559790	5490	5490	5490	5490	84
242	20240319	145300	638098630	5480	5460	5480	5460	742
243	20240319	145200	634033370	5470	5470	5470	5460	706
244	20240319	145100	630173950	5460	5460	5460	5460	41
245	20240319	145000	629950090	5470	5470	5470	5460	263
246	20240319	144900	628511630	5460	5460	5460	5460	173
247	20240319	144800	627567050	5460	5460	5460	5460	36
248	20240319	144700	627370490	5460	5460	5460	5460	0
249	20240319	144600	627370490	5460	5460	5460	5460	40
250	20240319	144500	627152090	5470	5460	5470	5460	120
251	20240319	144400	626496870	5460	5460	5460	5450	41
252	20240319	144300	626273110	5460	5460	5460	5460	1
253	20240319	144200	626267650	5450	5450	5450	5450	40
254	20240319	144100	626049650	5450	5450	5450	5450	118
255	20240319	144000	625406550	5450	5450	5450	5450	10
256	20240319	143900	625352050	5450	5450	5450	5450	130
257	20240319	143800	624643550	5460	5460	5460	5460	135
258	20240319	143700	623906450	5450	5450	5450	5450	40
259	20240319	143600	623688450	5450	5450	5450	5450	132
260	20240319	143500	622969050	5450	5460	5460	5450	832
261	20240319	143400	618426690	5460	5460	5460	5460	1
262	20240319	143300	618421230	5460	5460	5460	5460	244
263	20240319	143200	617088990	5460	5460	5460	5460	0
264	20240319	143100	617088990	5460	5460	5460	5460	153
265	20240319	143000	616253610	5470	5470	5470	5470	374
266	20240319	142900	614207830	5470	5470	5470	5470	300
267	20240319	142800	612566830	5460	5460	5460	5460	40
268	20240319	142700	612348430	5470	5470	5470	5470	180
269	20240319	142600	611363830	5460	5450	5470	5450	541
270	20240319	142500	608407180	5450	5460	5460	5450	87
271	20240319	142400	607932960	5460	5450	5460	5450	391
272	20240319	142300	605800390	5460	5460	5460	5460	0
273	20240319	142200	605800390	5460	5460	5460	5450	1687
274	20240319	142100	596589460	5460	5460	5460	5460	20
275	20240319	142000	596480260	5460	5460	5460	5460	10
276	20240319	141900	596425660	5460	5470	5470	5460	134
277	20240319	141800	595692980	5460	5460	5460	5460	0
278	20240319	141700	595692980	5460	5460	5460	5460	204
279	20240319	141600	594579140	5460	5460	5460	5460	0
280	20240319	141500	594579140	5460	5460	5460	5460	263
281	20240319	141400	593143160	5460	5460	5460	5460	0
282	20240319	141300	593143160	5460	5460	5460	5460	40
283	20240319	141200	592924760	5460	5460	5460	5460	0
284	20240319	141100	592924760	5460	5460	5460	5460	40
285	20240319	141000	592706360	5460	5460	5460	5460	0
286	20240319	140900	592706360	5460	5460	5460	5460	24
287	20240319	140800	592575320	5460	5460	5460	5460	236
288	20240319	140700	591286760	5460	5460	5460	5460	0
289	20240319	140600	591286760	5460	5460	5460	5460	90
290	20240319	140500	590795360	5480	5480	5480	5480	4
291	20240319	140400	590773440	5450	5450	5480	5450	698
292	20240319	140300	586949600	5460	5460	5460	5460	1705
293	20240319	140200	577640300	5460	5460	5460	5460	140
294	20240319	140100	576875900	5470	5470	5470	5470	203
295	20240319	140000	575765490	5470	5460	5470	5460	71
296	20240319	135900	575377220	5460	5470	5470	5460	338
297	20240319	135800	573529340	5470	5470	5470	5470	200
298	20240319	135700	572435340	5460	5470	5470	5460	190
299	20240319	135600	571397440	5470	5460	5470	5460	230
300	20240319	135500	570141340	5460	5460	5460	5460	36
301	20240319	135400	569944780	5460	5460	5460	5460	0
302	20240319	135300	569944780	5460	5460	5460	5460	40
303	20240319	135200	569726380	5480	5480	5480	5480	20
304	20240319	135100	569616780	5460	5460	5460	5460	11
305	20240319	135000	569556720	5460	5460	5460	5460	30
306	20240319	134900	569392920	5470	5460	5470	5460	310
307	20240319	134800	567697320	5460	5460	5460	5460	30
308	20240319	134700	567533520	5460	5460	5460	5460	0
309	20240319	134600	567533520	5460	5460	5460	5460	40
310	20240319	134500	567315120	5470	5470	5470	5470	310
311	20240319	134400	565619420	5470	5470	5470	5460	240
312	20240319	134300	564307020	5470	5460	5470	5460	101
313	20240319	134200	563754560	5460	5460	5460	5460	36
314	20240319	134100	563558000	5460	5460	5460	5460	73
315	20240319	134000	563159420	5470	5460	5470	5460	15
316	20240319	133900	563077470	5460	5460	5460	5460	30
317	20240319	133800	562913670	5470	5470	5470	5470	100
318	20240319	133700	562366670	5470	5460	5470	5460	525
319	20240319	133600	559497230	5460	5460	5460	5460	0
320	20240319	133500	559497230	5460	5460	5460	5460	40
321	20240319	133400	559278830	5460	5460	5460	5460	1
322	20240319	133300	559273370	5460	5460	5460	5460	40
323	20240319	133200	559054970	5460	5460	5460	5460	0
324	20240319	133100	559054970	5460	5460	5460	5460	10
325	20240319	133000	559000370	5460	5460	5460	5460	30
326	20240319	132900	558836570	5460	5460	5460	5460	9
327	20240319	132800	558787430	5460	5460	5460	5460	27
328	20240319	132700	558640010	5470	5470	5470	5470	0
329	20240319	132600	558640010	5470	5470	5470	5460	776
330	20240319	132500	554400600	5470	5470	5470	5470	780
331	20240319	132400	550134000	5470	5450	5470	5450	319
332	20240319	132300	548394820	5460	5450	5460	5450	1191
333	20240319	132200	541903770	5450	5460	5460	5450	3892
334	20240319	132100	520661190	5460	5460	5460	5460	0
335	20240319	132000	520661190	5460	5460	5460	5460	160
336	20240319	131900	519787590	5460	5460	5460	5460	30
337	20240319	131800	519623790	5460	5460	5460	5460	0
338	20240319	131700	519623790	5460	5470	5470	5460	155
339	20240319	131600	518777350	5470	5470	5470	5470	1380
340	20240319	131500	511228750	5470	5470	5470	5470	36
341	20240319	131400	511031830	5470	5470	5470	5470	0
342	20240319	131300	511031830	5470	5470	5470	5470	40
343	20240319	131200	510813030	5480	5480	5480	5480	11
344	20240319	131100	510752750	5470	5470	5470	5470	10
345	20240319	131000	510698050	5470	5470	5470	5470	30
346	20240319	130900	510533950	5470	5470	5470	5470	11
347	20240319	130800	510473780	5470	5480	5480	5470	69
348	20240319	130700	510096300	5480	5480	5480	5480	1
349	20240319	130600	510090820	5470	5470	5470	5470	40
350	20240319	130500	509872020	5470	5470	5470	5470	0
351	20240319	130400	509872020	5470	5470	5470	5470	36
352	20240319	130300	509675100	5470	5470	5470	5470	0
353	20240319	130200	509675100	5470	5470	5470	5470	140
354	20240319	130100	508909300	5470	5470	5470	5470	50
355	20240319	130000	508635800	5470	5470	5470	5470	11
356	20240319	125900	508575630	5470	5470	5470	5470	30
357	20240319	125800	508411530	5470	5470	5470	5470	48
358	20240319	125700	508148970	5470	5460	5470	5460	232
359	20240319	125600	506880230	5470	5470	5470	5470	177
360	20240319	125500	505912040	5470	5470	5470	5470	40
361	20240319	125400	505693240	5480	5470	5480	5470	194
362	20240319	125300	504631630	5460	5460	5470	5460	125
363	20240319	125200	503948280	5470	5470	5470	5470	37
364	20240319	125100	503745890	5460	5460	5460	5460	10
365	20240319	125000	503691290	5460	5460	5460	5460	27
366	20240319	124900	503543870	5470	5460	5470	5460	150
367	20240319	124800	502724370	5460	5460	5460	5460	30
368	20240319	124700	502560570	5460	5460	5460	5460	60
369	20240319	124600	502232970	5460	5460	5460	5460	40
370	20240319	124500	502014570	5460	5460	5460	5460	200
371	20240319	124400	500922570	5460	5460	5460	5460	1229
372	20240319	124300	494212230	5470	5460	5470	5460	11
373	20240319	124200	494152070	5470	5470	5470	5470	119
374	20240319	124100	493501140	5470	5470	5470	5470	221
375	20240319	124000	492292270	5460	5460	5460	5460	515
376	20240319	123900	489480370	5460	5460	5460	5460	30
377	20240319	123800	489316570	5460	5460	5460	5460	9
378	20240319	123700	489267430	5460	5460	5460	5450	1857
379	20240319	123600	479133190	5460	5470	5470	5460	316
380	20240319	123500	477407630	5460	5460	5470	5460	42
381	20240319	123400	477178300	5460	5460	5460	5460	1
382	20240319	123300	477172840	5460	5470	5470	5460	81
383	20240319	123200	476729870	5470	5460	5470	5460	501
384	20240319	123100	473989410	5460	5460	5460	5460	1170
385	20240319	123000	467601210	5460	5480	5480	5460	49
386	20240319	122900	467333290	5460	5460	5460	5460	30
387	20240319	122800	467169490	5470	5470	5470	5460	179
388	20240319	122700	466191120	5470	5480	5490	5460	2002
389	20240319	122600	455250190	5470	5470	5490	5470	49
390	20240319	122500	454982000	5480	5480	5480	5480	842
391	20240319	122400	450367840	5480	5480	5480	5470	36
392	20240319	122300	450170650	5490	5480	5490	5480	168
393	20240319	122200	449249870	5480	5480	5480	5470	232
394	20240319	122100	447978610	5470	5480	5480	5470	40
395	20240319	122000	447759710	5470	5470	5470	5470	88
396	20240319	121900	447278350	5470	5470	5490	5470	155
397	20240319	121800	446430480	5480	5470	5480	5470	1212
398	20240319	121700	439797840	5470	5470	5470	5470	71
399	20240319	121600	439409470	5470	5470	5470	5470	607
400	20240319	121500	436089180	5470	5480	5480	5470	238
401	20240319	121400	434785040	5480	5480	5480	5480	0
402	20240319	121300	434785040	5480	5480	5480	5480	148
403	20240319	121200	433974000	5480	5480	5480	5480	30
404	20240319	121100	433809600	5480	5490	5490	5480	10
405	20240319	121000	433754790	5470	5470	5470	5470	2668
406	20240319	120900	419160830	5480	5480	5480	5480	1013
407	20240319	120800	413609590	5480	5490	5490	5480	47
408	20240319	120700	413351860	5490	5490	5500	5490	8662
409	20240319	120600	365797470	5500	5490	5500	5490	312
410	20240319	120500	364084570	5500	5510	5510	5500	14
411	20240319	120400	364007550	5500	5490	5510	5490	211
412	20240319	120300	362847440	5490	5490	5490	5490	143
413	20240319	120200	362062370	5500	5510	5510	5490	707
414	20240319	120100	358173870	5510	5510	5510	5510	8
415	20240319	120000	358129790	5520	5500	5520	5500	13
416	20240319	115900	358058250	5500	5500	5500	5500	30
417	20240319	115800	357893250	5500	5500	5500	5500	239
418	20240319	115700	356578750	5500	5500	5500	5500	27
419	20240319	115600	356430250	5500	5500	5500	5500	100
420	20240319	115500	355880250	5500	5500	5500	5500	40
421	20240319	115400	355660250	5500	5500	5500	5500	92
422	20240319	115300	355154250	5500	5500	5500	5500	1380
423	20240319	115200	347564250	5500	5500	5500	5500	1790
424	20240319	115100	337719250	5500	5520	5520	5500	163
425	20240319	115000	336822550	5500	5510	5520	5500	1086
426	20240319	114900	330848840	5510	5510	5510	5510	10
427	20240319	114800	330793740	5530	5500	5530	5500	31
428	20240319	114700	330623210	5510	5500	5510	5500	410
429	20240319	114600	328364210	5500	5500	5500	5500	688
430	20240319	114500	324580210	5510	5520	5520	5510	860
431	20240319	114400	319835110	5520	5520	5520	5520	36
432	20240319	114300	319636390	5520	5520	5520	5520	115
433	20240319	114200	319001590	5520	5510	5520	5510	110
434	20240319	114100	318395390	5500	5520	5520	5500	143
435	20240319	114000	317608840	5500	5500	5500	5500	229
436	20240319	113900	316349340	5500	5510	5510	5500	3023
437	20240319	113800	299692910	5510	5520	5520	5510	12
438	20240319	113700	299626770	5510	5510	5510	5510	434
439	20240319	113600	297235430	5520	5520	5520	5520	3696
440	20240319	113500	276833510	5520	5520	5530	5520	41
441	20240319	113400	276607180	5530	5520	5530	5520	416
442	20240319	113300	274310750	5520	5530	5530	5520	111
443	20240319	113200	273698020	5520	5530	5530	5520	147
444	20240319	113100	272885410	5530	5530	5530	5520	226
445	20240319	113000	271637630	5530	5530	5530	5530	108
446	20240319	112900	271040390	5530	5530	5530	5520	113
447	20240319	112800	270415600	5520	5520	5520	5520	30
448	20240319	112700	270250000	5540	5520	5540	5520	614
449	20240319	112600	266856720	5530	5520	5530	5520	671
450	20240319	112500	263146400	5520	5520	5520	5520	0
451	20240319	112400	263146400	5520	5520	5520	5520	40
452	20240319	112300	262925600	5530	5540	5540	5530	1724
453	20240319	112200	253391870	5530	5540	5540	5530	11
454	20240319	112100	253331030	5540	5540	5540	5540	492
455	20240319	112000	250605350	5540	5530	5540	5530	13
456	20240319	111900	250533420	5540	5540	5540	5530	57
457	20240319	111800	250217910	5550	5550	5550	5550	0
458	20240319	111700	250217910	5550	5550	5550	5530	204
459	20240319	111600	249089730	5530	5530	5530	5530	200
460	20240319	111500	247983730	5530	5530	5530	5530	200
461	20240319	111400	246877730	5530	5540	5540	5530	200
462	20240319	111300	245771720	5530	5530	5530	5530	100
463	20240319	111200	245218720	5530	5530	5530	5530	0
464	20240319	111100	245218720	5530	5530	5530	5530	0
465	20240319	111000	245218720	5530	5530	5530	5530	0
466	20240319	110900	245218720	5530	5530	5530	5530	1
467	20240319	110800	245213190	5530	5530	5530	5530	0
468	20240319	110700	245213190	5530	5530	5530	5530	0
469	20240319	110600	245213190	5530	5530	5530	5530	0
470	20240319	110500	245213190	5530	5530	5530	5530	0
471	20240319	110400	245213190	5530	5530	5530	5530	0
472	20240319	110300	245213190	5530	5530	5530	5530	3
473	20240319	110200	245196600	5530	5530	5530	5530	0
474	20240319	110100	245196600	5530	5540	5540	5530	126
475	20240319	110000	244499560	5540	5530	5540	5530	123
476	20240319	105900	243818150	5540	5540	5540	5540	35
477	20240319	105800	243624250	5530	5530	5530	5530	0
478	20240319	105700	243624250	5530	5530	5530	5530	0
479	20240319	105600	243624250	5530	5540	5540	5530	205
480	20240319	105500	242490580	5550	5550	5550	5550	1
481	20240319	105400	242485030	5520	5540	5540	5520	3000
482	20240319	105300	225913120	5590	5540	5590	5540	1680
483	20240319	105200	216549730	5540	5530	5540	5530	485
484	20240319	105100	213866980	5530	5530	5530	5530	746
485	20240319	105000	209741600	5540	5540	5540	5540	0
486	20240319	104900	209741600	5540	5540	5540	5540	0
487	20240319	104800	209741600	5540	5540	5540	5540	208
488	20240319	104700	208589280	5540	5540	5540	5540	51
489	20240319	104600	208306740	5540	5540	5540	5540	1293
490	20240319	104500	201143520	5530	5530	5530	5530	0
491	20240319	104400	201143520	5530	5530	5530	5530	0
492	20240319	104300	201143520	5530	5530	5530	5530	1
493	20240319	104200	201137990	5560	5560	5560	5560	1
494	20240319	104100	201132430	5560	5560	5560	5560	87
495	20240319	104000	200648710	5570	5570	5570	5570	10
496	20240319	103900	200593010	5570	5540	5570	5540	283
497	20240319	103800	199025160	5540	5540	5540	5540	0
498	20240319	103700	199025160	5540	5540	5540	5540	0
499	20240319	103600	199025160	5540	5540	5540	5540	208
500	20240319	103500	197872840	5540	5540	5540	5540	0
501	20240319	103400	197872840	5540	5550	5550	5540	116
502	20240319	103300	197229200	5540	5540	5540	5540	236
503	20240319	103200	195921760	5550	5550	5550	5550	0
504	20240319	103100	195921760	5550	5550	5550	5550	0
505	20240319	103000	195921760	5550	5550	5550	5550	2497
506	20240319	102900	182063410	5550	5590	5590	5550	74
507	20240319	102800	181652270	5590	5590	5590	5590	1
508	20240319	102700	181646680	5550	5550	5550	5550	35
509	20240319	102600	181452430	5550	5560	5560	5550	299
510	20240319	102500	179792510	5560	5560	5560	5560	0
511	20240319	102400	179792510	5560	5560	5560	5560	201
512	20240319	102300	178674950	5570	5570	5570	5570	0
513	20240319	102200	178674950	5570	5570	5570	5570	105
514	20240319	102100	178090100	5580	5570	5580	5570	537
515	20240319	102000	175095510	5570	5570	5570	5570	2
516	20240319	101900	175084370	5580	5580	5580	5580	146
517	20240319	101800	174269690	5580	5580	5580	5580	0
518	20240319	101700	174269690	5580	5580	5580	5560	4
519	20240319	101600	174247390	5570	5570	5580	5570	437
520	20240319	101500	171813280	5570	5570	5570	5570	310
521	20240319	101400	170086580	5570	5570	5570	5570	0
522	20240319	101300	170086580	5570	5570	5570	5570	0
523	20240319	101200	170086580	5570	5570	5570	5570	2
524	20240319	101100	170075440	5560	5560	5560	5560	245
525	20240319	101000	168713240	5560	5550	5560	5550	202
526	20240319	100900	167592130	5560	5550	5560	5550	3
527	20240319	100800	167575460	5560	5560	5560	5560	0
528	20240319	100700	167575460	5560	5560	5560	5560	52
529	20240319	100600	167286340	5560	5560	5560	5560	0
530	20240319	100500	167286340	5560	5560	5560	5560	0
531	20240319	100400	167286340	5560	5560	5560	5560	0
532	20240319	100300	167286340	5560	5560	5560	5560	1
533	20240319	100200	167280780	5540	5540	5540	5540	0
534	20240319	100100	167280780	5540	5540	5540	5540	47
535	20240319	100000	167020400	5540	5530	5540	5530	861
536	20240319	095900	162255470	5530	5540	5560	5530	4180
537	20240319	095800	139118590	5530	5550	5550	5530	5000
538	20240319	095700	111422140	5560	5560	5560	5560	100
539	20240319	095600	110866140	5560	5560	5560	5560	13
540	20240319	095500	110793860	5560	5560	5560	5560	2
541	20240319	095400	110782740	5550	5550	5550	5550	600
542	20240319	095300	107452740	5560	5560	5560	5560	27
543	20240319	095200	107302620	5550	5550	5550	5550	91
544	20240319	095100	106797570	5550	5560	5560	5550	152
545	20240319	095000	105952560	5560	5560	5560	5560	21
546	20240319	094900	105835800	5560	5550	5560	5550	14
547	20240319	094800	105758040	5560	5560	5560	5560	1
548	20240319	094700	105752480	5560	5560	5560	5560	0
549	20240319	094600	105752480	5560	5560	5560	5560	100
550	20240319	094500	105196480	5550	5550	5560	5550	539
551	20240319	094400	102201030	5550	5550	5550	5550	499
552	20240319	094300	99431580	5550	5550	5550	5550	1
553	20240319	094200	99426030	5540	5540	5540	5540	5
554	20240319	094100	99398330	5540	5540	5540	5540	5
555	20240319	094000	99370630	5540	5540	5540	5540	10
556	20240319	093900	99315230	5530	5530	5530	5530	200
557	20240319	093800	98209230	5560	5560	5560	5530	102
558	20240319	093700	97645100	5530	5540	5540	5530	696
559	20240319	093600	93789630	5540	5540	5540	5540	200
560	20240319	093500	92681630	5540	5540	5540	5540	100
561	20240319	093400	92127630	5540	5540	5580	5540	202
562	20240319	093300	91008510	5550	5550	5550	5550	311
563	20240319	093200	89282460	5560	5560	5560	5560	0
564	20240319	093100	89282460	5560	5560	5560	5560	0
565	20240319	093000	89282460	5560	5560	5560	5560	114
566	20240319	092900	88648620	5560	5560	5560	5560	300
567	20240319	092800	86980620	5590	5540	5590	5540	1819
568	20240319	092700	76842500	5540	5540	5540	5540	1
569	20240319	092600	76836960	5530	5530	5530	5530	1
570	20240319	092500	76831430	5540	5540	5540	5540	0
571	20240319	092400	76831430	5540	5540	5540	5540	891
572	20240319	092300	71895290	5540	5540	5540	5540	471
573	20240319	092200	69285950	5540	5550	5550	5540	1490
574	20240319	092100	61019210	5560	5560	5560	5560	0
575	20240319	092000	61019210	5560	5560	5560	5560	1000
576	20240319	091900	55459210	5570	5550	5570	5550	141
577	20240319	091800	54676640	5550	5570	5570	5550	2010
578	20240319	091700	43508630	5570	5560	5580	5560	155
579	20240319	091600	42646800	5580	5580	5580	5580	0
580	20240319	091500	42646800	5580	5570	5580	5560	1378
581	20240319	091400	34974950	5570	5570	5570	5570	5
582	20240319	091300	34947100	5570	5580	5580	5570	918
583	20240319	091200	29833420	5570	5580	5580	5570	327
584	20240319	091100	28011000	5570	5580	5580	5570	660
585	20240319	091000	24334720	5580	5580	5580	5580	94
586	20240319	090900	23810200	5590	5580	5590	5580	102
587	20240319	090800	23241030	5590	5590	5590	5590	0
588	20240319	090700	23241030	5590	5590	5590	5590	101
589	20240319	090600	22676440	5590	5640	5640	5590	293
590	20240319	090500	21037290	5610	5620	5640	5610	1389
591	20240319	090400	13216530	5610	5610	5610	5610	178
592	20240319	090300	12217950	5610	5590	5610	5590	651
593	20240319	090200	8569990	5590	5590	5590	5590	1
594	20240319	090100	8564400	5560	5560	5560	5560	897
595	20240319	090000	3577080	5590	5600	5600	5560	640