KissMeData/003850/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184100	4903740050	12430	12430	12430	12430	3628
3	20240311	184000	4903740050	12430	12430	12430	12430	0
4	20240311	183900	4903740050	12430	12430	12430	12430	0
5	20240311	183800	4903740050	12430	12430	12430	12430	0
6	20240311	183700	4903740050	12430	12430	12430	12430	0
7	20240311	183600	4903740050	12430	12430	12430	12430	0
8	20240311	183500	4903740050	12430	12430	12430	12430	0
9	20240311	183400	4903740050	12430	12430	12430	12430	0
10	20240311	183300	4903740050	12430	12430	12430	12430	0
11	20240311	183200	4903740050	12430	12430	12430	12430	0
12	20240311	183100	4903740050	12430	12430	12430	12430	0
13	20240311	183000	4903740050	12430	12430	12430	12430	0
14	20240311	182900	4903740050	12430	12430	12430	12430	0
15	20240311	182800	4903740050	12430	12430	12430	12430	0
16	20240311	182700	4903740050	12430	12430	12430	12430	0
17	20240311	182600	4903740050	12430	12430	12430	12430	0
18	20240311	182500	4903740050	12430	12430	12430	12430	0
19	20240311	182400	4903740050	12430	12430	12430	12430	0
20	20240311	182300	4903740050	12430	12430	12430	12430	0
21	20240311	182200	4903740050	12430	12430	12430	12430	0
22	20240311	182100	4903740050	12430	12430	12430	12430	0
23	20240311	182000	4903740050	12430	12430	12430	12430	0
24	20240311	181900	4903740050	12430	12430	12430	12430	0
25	20240311	181800	4903740050	12430	12430	12430	12430	0
26	20240311	181700	4903740050	12430	12430	12430	12430	0
27	20240311	181600	4903740050	12430	12430	12430	12430	0
28	20240311	181500	4903740050	12430	12430	12430	12430	0
29	20240311	181400	4903740050	12430	12430	12430	12430	0
30	20240311	181300	4903740050	12430	12430	12430	12430	0
31	20240311	181200	4903740050	12430	12430	12430	12430	0
32	20240311	181100	4903740050	12430	12430	12430	12430	3628
33	20240311	181000	4903740050	12430	12430	12430	12430	0
34	20240311	180900	4903740050	12430	12430	12430	12430	0
35	20240311	180800	4903740050	12430	12430	12430	12430	0
36	20240311	180700	4903740050	12430	12430	12430	12430	0
37	20240311	180600	4903740050	12430	12430	12430	12430	0
38	20240311	180500	4903740050	12430	12430	12430	12430	0
39	20240311	180400	4903740050	12430	12430	12430	12430	0
40	20240311	180300	4903740050	12430	12430	12430	12430	0
41	20240311	180200	4903740050	12430	12430	12430	12430	0
42	20240311	180100	4903740050	12430	12430	12430	12430	0
43	20240311	180000	4903740050	12430	12430	12430	12430	0
44	20240311	175900	4903740050	12430	12430	12430	12430	0
45	20240311	175800	4903740050	12430	12430	12430	12430	0
46	20240311	175700	4903740050	12430	12430	12430	12430	0
47	20240311	175600	4903740050	12430	12430	12430	12430	0
48	20240311	175500	4903740050	12430	12430	12430	12430	0
49	20240311	175400	4903740050	12430	12430	12430	12430	0
50	20240311	175300	4903740050	12430	12430	12430	12430	0
51	20240311	175200	4903740050	12430	12430	12430	12430	0
52	20240311	175100	4903740050	12430	12430	12430	12430	0
53	20240311	175000	4903740050	12430	12430	12430	12430	0
54	20240311	174900	4903740050	12430	12430	12430	12430	0
55	20240311	174800	4903740050	12430	12430	12430	12430	0
56	20240311	174700	4903740050	12430	12430	12430	12430	0
57	20240311	174600	4903740050	12430	12430	12430	12430	0
58	20240311	174500	4903740050	12430	12430	12430	12430	0
59	20240311	174400	4903740050	12430	12430	12430	12430	0
60	20240311	174300	4903740050	12430	12430	12430	12430	0
61	20240311	174200	4903740050	12430	12430	12430	12430	0
62	20240311	174100	4903740050	12430	12430	12430	12430	3628
63	20240311	174000	4903740050	12430	12430	12430	12430	0
64	20240311	173900	4903740050	12430	12430	12430	12430	0
65	20240311	173800	4903740050	12430	12430	12430	12430	0
66	20240311	173700	4903740050	12430	12430	12430	12430	0
67	20240311	173600	4903740050	12430	12430	12430	12430	0
68	20240311	173500	4903740050	12430	12430	12430	12430	0
69	20240311	173400	4903740050	12430	12430	12430	12430	0
70	20240311	173300	4903740050	12430	12430	12430	12430	0
71	20240311	173200	4903740050	12430	12430	12430	12430	0
72	20240311	173100	4903740050	12430	12430	12430	12430	0
73	20240311	173000	4903740050	12430	12430	12430	12430	0
74	20240311	172900	4903740050	12430	12430	12430	12430	0
75	20240311	172800	4903740050	12430	12430	12430	12430	0
76	20240311	172700	4903740050	12430	12430	12430	12430	0
77	20240311	172600	4903740050	12430	12430	12430	12430	0
78	20240311	172500	4903740050	12430	12430	12430	12430	0
79	20240311	172400	4903740050	12430	12430	12430	12430	0
80	20240311	172300	4903740050	12430	12430	12430	12430	0
81	20240311	172200	4903740050	12430	12430	12430	12430	0
82	20240311	172100	4903740050	12430	12430	12430	12430	0
83	20240311	172000	4903740050	12430	12430	12430	12430	0
84	20240311	171900	4903740050	12430	12430	12430	12430	0
85	20240311	171800	4903740050	12430	12430	12430	12430	0
86	20240311	171700	4903740050	12430	12430	12430	12430	0
87	20240311	171600	4903740050	12430	12430	12430	12430	0
88	20240311	171500	4903740050	12430	12430	12430	12430	0
89	20240311	171400	4903740050	12430	12430	12430	12430	0
90	20240311	171300	4903740050	12430	12430	12430	12430	0
91	20240311	171200	4903740050	12430	12430	12430	12430	0
92	20240311	171100	4903740050	12430	12430	12430	12430	3628
93	20240311	171000	4903740050	12430	12430	12430	12430	0
94	20240311	170900	4903740050	12430	12430	12430	12430	0
95	20240311	170800	4903740050	12430	12430	12430	12430	0
96	20240311	170700	4903740050	12430	12430	12430	12430	0
97	20240311	170600	4903740050	12430	12430	12430	12430	0
98	20240311	170500	4903740050	12430	12430	12430	12430	0
99	20240311	170400	4903740050	12430	12430	12430	12430	0
100	20240311	170300	4903740050	12430	12430	12430	12430	0
101	20240311	170200	4903740050	12430	12430	12430	12430	0
102	20240311	170100	4903740050	12430	12430	12430	12430	0
103	20240311	170000	4903740050	12430	12430	12430	12430	0
104	20240311	165900	4903740050	12430	12430	12430	12430	0
105	20240311	165800	4903740050	12430	12430	12430	12430	0
106	20240311	165700	4903740050	12430	12430	12430	12430	0
107	20240311	165600	4903740050	12430	12430	12430	12430	0
108	20240311	165500	4903740050	12430	12430	12430	12430	0
109	20240311	165400	4903740050	12430	12430	12430	12430	0
110	20240311	165300	4903740050	12430	12430	12430	12430	0
111	20240311	165200	4903740050	12430	12430	12430	12430	0
112	20240311	165100	4903740050	12430	12430	12430	12430	0
113	20240311	165000	4903740050	12430	12430	12430	12430	0
114	20240311	164900	4903740050	12430	12430	12430	12430	0
115	20240311	164800	4903740050	12430	12430	12430	12430	0
116	20240311	164700	4903740050	12430	12430	12430	12430	0
117	20240311	164600	4903740050	12430	12430	12430	12430	0
118	20240311	164500	4903740050	12430	12430	12430	12430	0
119	20240311	164400	4903740050	12430	12430	12430	12430	0
120	20240311	164300	4903740050	12430	12430	12430	12430	0
121	20240311	164200	4903740050	12430	12430	12430	12430	0
122	20240311	164100	4903740050	12430	12430	12430	12430	3628
123	20240311	164000	4903740050	12430	12430	12430	12430	0
124	20240311	163900	4903740050	12430	12430	12430	12430	0
125	20240311	163800	4903740050	12430	12430	12430	12430	0
126	20240311	163700	4903740050	12430	12430	12430	12430	0
127	20240311	163600	4903740050	12430	12430	12430	12430	0
128	20240311	163500	4903740050	12430	12430	12430	12430	0
129	20240311	163400	4903740050	12430	12430	12430	12430	0
130	20240311	163300	4903740050	12430	12430	12430	12430	0
131	20240311	163200	4903740050	12430	12430	12430	12430	0
132	20240311	163100	4903740050	12430	12430	12430	12430	0
133	20240311	163000	4903740050	12430	12430	12430	12430	0
134	20240311	162900	4903740050	12430	12430	12430	12430	0
135	20240311	162800	4903740050	12430	12430	12430	12430	0
136	20240311	162700	4903740050	12430	12430	12430	12430	0
137	20240311	162600	4903740050	12430	12430	12430	12430	0
138	20240311	162500	4903740050	12430	12430	12430	12430	0
139	20240311	162400	4903740050	12430	12430	12430	12430	0
140	20240311	162300	4903740050	12430	12430	12430	12430	0
141	20240311	162200	4903740050	12430	12430	12430	12430	0
142	20240311	162100	4903740050	12430	12430	12430	12430	0
143	20240311	162000	4903740050	12430	12430	12430	12430	0
144	20240311	161900	4903740050	12430	12430	12430	12430	0
145	20240311	161800	4903740050	12430	12430	12430	12430	0
146	20240311	161700	4903740050	12430	12430	12430	12430	0
147	20240311	161600	4903740050	12430	12430	12430	12430	0
148	20240311	161500	4903740050	12430	12430	12430	12430	0
149	20240311	161400	4903740050	12430	12430	12430	12430	0
150	20240311	161300	4903740050	12430	12430	12430	12430	0
151	20240311	161200	4903740050	12430	12430	12430	12430	0
152	20240311	161100	4903740050	12430	12430	12430	12430	3628
153	20240311	161000	4903740050	12430	12430	12430	12430	0
154	20240311	160900	4903740050	12430	12430	12430	12430	0
155	20240311	160800	4903740050	12430	12430	12430	12430	0
156	20240311	160700	4903740050	12430	12430	12430	12430	0
157	20240311	160600	4903740050	12430	12430	12430	12430	0
158	20240311	160500	4903740050	12430	12430	12430	12430	0
159	20240311	160400	4903740050	12430	12430	12430	12430	0
160	20240311	160300	4903740050	12430	12430	12430	12430	0
161	20240311	160200	4903740050	12430	12430	12430	12430	0
162	20240311	160100	4903740050	12430	12430	12430	12430	0
163	20240311	160000	4903740050	12430	12430	12430	12430	0
164	20240311	155900	4903740050	12430	12430	12430	12430	0
165	20240311	155800	4903740050	12430	12430	12430	12430	0
166	20240311	155700	4903740050	12430	12430	12430	12430	0
167	20240311	155600	4903740050	12430	12430	12430	12430	0
168	20240311	155500	4903740050	12430	12430	12430	12430	0
169	20240311	155400	4903740050	12430	12430	12430	12430	0
170	20240311	155300	4903740050	12430	12430	12430	12430	0
171	20240311	155200	4903740050	12430	12430	12430	12430	0
172	20240311	155100	4903740050	12430	12430	12430	12430	0
173	20240311	155000	4903740050	12430	12430	12430	12430	0
174	20240311	154900	4903740050	12430	12430	12430	12430	0
175	20240311	154800	4903740050	12430	12430	12430	12430	0
176	20240311	154700	4903740050	12430	12430	12430	12430	0
177	20240311	154600	4903740050	12430	12430	12430	12430	0
178	20240311	154500	4903740050	12430	12430	12430	12430	0
179	20240311	154400	4903740050	12430	12430	12430	12430	0
180	20240311	154300	4903740050	12430	12430	12430	12430	0
181	20240311	154200	4903740050	12430	12430	12430	12430	0
182	20240311	154100	4903740050	12430	12430	12430	12430	3628
183	20240311	154000	4903740050	12430	12430	12430	12430	0
184	20240311	153900	4903740050	12430	12430	12430	12430	0
185	20240311	153800	4903740050	12430	12430	12430	12430	0
186	20240311	153700	4903740050	12430	12430	12430	12430	0
187	20240311	153600	4903740050	12430	12430	12430	12430	0
188	20240311	153500	4903740050	12430	12430	12430	12430	0
189	20240311	153400	4903740050	12430	12430	12430	12430	0
190	20240311	153300	4903740050	12430	12430	12430	12430	0
191	20240311	153200	4903740050	12430	12430	12430	12430	0
192	20240311	153100	4903740050	12430	12430	12430	12430	0
193	20240311	153000	4903740050	12430	12430	12430	12430	3628
194	20240311	152900	4858644010	12460	12460	12460	12460	0
195	20240311	152800	4858644010	12460	12460	12460	12460	0
196	20240311	152700	4858644010	12460	12460	12460	12460	0
197	20240311	152600	4858644010	12460	12460	12460	12460	0
198	20240311	152500	4858644010	12460	12460	12460	12460	0
199	20240311	152400	4858644010	12460	12460	12460	12460	0
200	20240311	152300	4858644010	12460	12460	12460	12460	0
201	20240311	152200	4858644010	12460	12460	12460	12460	0
202	20240311	152100	4858644010	12460	12460	12460	12460	0
203	20240311	152000	4858644010	12460	12460	12460	12460	0
204	20240311	151900	4858644010	12460	12460	12460	12440	190
205	20240311	151800	4856279120	12450	12440	12460	12440	1388
206	20240311	151700	4838997160	12440	12430	12450	12430	1715
207	20240311	151600	4817669670	12430	12410	12430	12410	736
208	20240311	151500	4808526270	12410	12410	12420	12410	3955
209	20240311	151400	4759430130	12420	12410	12420	12410	995
210	20240311	151300	4747079980	12410	12420	12420	12410	455
211	20240311	151200	4741430970	12410	12410	12420	12410	345
212	20240311	151100	4737148060	12410	12410	12420	12410	3337
213	20240311	151000	4695733150	12410	12420	12420	12410	1554
214	20240311	150900	4676437760	12430	12410	12430	12410	769
215	20240311	150800	4666886560	12410	12420	12430	12410	1087
216	20240311	150700	4653390430	12420	12430	12430	12420	1667
217	20240311	150600	4632682320	12420	12430	12430	12420	1122
218	20240311	150500	4618737480	12430	12430	12440	12420	1065
219	20240311	150400	4605494770	12420	12420	12440	12420	1776
220	20240311	150300	4583414170	12420	12420	12430	12420	364
221	20240311	150200	4578893280	12420	12430	12440	12420	3306
222	20240311	150100	4537805370	12430	12430	12440	12430	816
223	20240311	150000	4527662420	12430	12440	12450	12430	5009
224	20240311	145900	4465354900	12440	12460	12470	12440	5099
225	20240311	145800	4401864580	12460	12460	12470	12460	442
226	20240311	145700	4396355430	12460	12470	12470	12460	568
227	20240311	145600	4389273610	12470	12470	12470	12460	431
228	20240311	145500	4383899680	12470	12480	12480	12470	339
229	20240311	145400	4379672340	12470	12470	12480	12470	809
230	20240311	145300	4369579940	12470	12470	12470	12470	214
231	20240311	145200	4366911360	12470	12470	12470	12470	255
232	20240311	145100	4363731510	12480	12470	12480	12470	30
233	20240311	145000	4363357400	12470	12480	12480	12470	130
234	20240311	144900	4361736010	12470	12470	12470	12470	186
235	20240311	144800	4359416590	12460	12470	12470	12460	158
236	20240311	144700	4357447680	12460	12460	12470	12460	457
237	20240311	144600	4351753450	12460	12460	12470	12460	112
238	20240311	144500	4350357920	12460	12470	12470	12460	445
239	20240311	144400	4344808870	12470	12470	12480	12470	682
240	20240311	144300	4336304310	12470	12480	12480	12470	120
241	20240311	144200	4334807780	12470	12470	12470	12470	166
242	20240311	144100	4332737760	12470	12470	12480	12470	195
243	20240311	144000	4330306000	12480	12470	12480	12470	726
244	20240311	143900	4321252470	12470	12470	12480	12470	214
245	20240311	143800	4318583880	12490	12480	12490	12470	378
246	20240311	143700	4313869690	12470	12480	12480	12470	233
247	20240311	143600	4310963520	12470	12480	12480	12470	115
248	20240311	143500	4309528840	12480	12480	12480	12480	540
249	20240311	143400	4302789640	12490	12480	12490	12480	746
250	20240311	143300	4293476270	12480	12490	12500	12480	673
251	20240311	143200	4285071210	12490	12490	12490	12480	87
252	20240311	143100	4283984870	12490	12480	12490	12480	180
253	20240311	143000	4281737970	12490	12480	12490	12480	79
254	20240311	142900	4280751560	12490	12480	12490	12480	257
255	20240311	142800	4277543320	12490	12470	12490	12470	748
256	20240311	142700	4268209060	12460	12470	12480	12460	785
257	20240311	142600	4258414340	12470	12470	12470	12460	1093
258	20240311	142500	4244785730	12460	12460	12470	12460	257
259	20240311	142400	4241583030	12460	12460	12470	12450	101
260	20240311	142300	4240324960	12450	12460	12460	12450	342
261	20240311	142200	4236064730	12460	12450	12460	12450	394
262	20240311	142100	4231157190	12450	12450	12460	12450	451
263	20240311	142000	4225539210	12450	12450	12450	12450	212
264	20240311	141900	4222899810	12450	12450	12460	12450	187
265	20240311	141800	4220571560	12450	12450	12450	12450	250
266	20240311	141700	4217459060	12460	12460	12460	12460	238
267	20240311	141600	4214493580	12470	12460	12470	12460	427
268	20240311	141500	4209173140	12460	12460	12460	12460	111
269	20240311	141400	4207790080	12470	12460	12470	12460	388
270	20240311	141300	4202955500	12450	12450	12460	12450	363
271	20240311	141200	4198436030	12450	12450	12450	12450	262
272	20240311	141100	4195174130	12460	12450	12460	12450	223
273	20240311	141000	4192396660	12460	12450	12460	12450	696
274	20240311	140900	4183727950	12450	12470	12470	12450	674
275	20240311	140800	4175326210	12470	12470	12480	12470	262
276	20240311	140700	4172058570	12470	12470	12480	12470	161
277	20240311	140600	4170050410	12470	12470	12480	12470	238
278	20240311	140500	4167081990	12470	12470	12470	12470	112
279	20240311	140400	4165685350	12470	12460	12470	12460	219
280	20240311	140300	4162956130	12470	12460	12470	12460	236
281	20240311	140200	4160014920	12460	12460	12470	12460	242
282	20240311	140100	4156999090	12470	12460	12470	12460	683
283	20240311	140000	4148484250	12460	12460	12470	12460	252
284	20240311	135900	4145343520	12460	12470	12470	12460	191
285	20240311	135800	4142963570	12460	12460	12460	12460	111
286	20240311	135700	4141580510	12460	12460	12460	12460	212
287	20240311	135600	4138938990	12460	12460	12460	12460	212
288	20240311	135500	4136297470	12460	12460	12460	12460	469
289	20240311	135400	4130453730	12460	12460	12460	12460	111
290	20240311	135300	4129070670	12460	12460	12470	12460	363
291	20240311	135200	4124547670	12460	12460	12470	12460	113
292	20240311	135100	4123139670	12460	12470	12470	12460	180
293	20240311	135000	4120896770	12460	12470	12470	12460	178
294	20240311	134900	4118678820	12460	12460	12470	12460	706
295	20240311	134800	4109877220	12460	12450	12460	12450	329
296	20240311	134700	4105778990	12450	12450	12460	12450	503
297	20240311	134600	4099513720	12450	12450	12450	12450	172
298	20240311	134500	4097372320	12450	12450	12460	12450	192
299	20240311	134400	4094981110	12450	12450	12450	12450	282
300	20240311	134300	4091470210	12450	12450	12450	12450	179
301	20240311	134200	4089241660	12450	12450	12450	12450	217
302	20240311	134100	4086540010	12450	12450	12460	12450	374
303	20240311	134000	4081883210	12460	12460	12460	12450	327
304	20240311	133900	4077810490	12450	12460	12460	12450	376
305	20240311	133800	4073126190	12450	12450	12460	12450	363
306	20240311	133700	4068606380	12460	12460	12460	12460	151
307	20240311	133600	4066724920	12460	12460	12460	12450	419
308	20240311	133500	4061505670	12450	12460	12460	12450	594
309	20240311	133400	4054106930	12450	12450	12450	12450	232
310	20240311	133300	4051218530	12460	12460	12460	12450	194
311	20240311	133200	4048802290	12450	12460	12460	12450	234
312	20240311	133100	4045888650	12460	12450	12460	12450	948
313	20240311	133000	4034077870	12450	12450	12450	12450	706
314	20240311	132900	4025288170	12450	12450	12460	12450	483
315	20240311	132800	4019272290	12450	12450	12450	12450	219
316	20240311	132700	4016545740	12450	12450	12450	12450	486
317	20240311	132600	4010495040	12460	12460	12460	12450	868
318	20240311	132500	3999681350	12460	12460	12460	12460	100
319	20240311	132400	3998435350	12460	12450	12460	12450	278
320	20240311	132300	3994972060	12450	12450	12450	12450	441
321	20240311	132200	3989481610	12470	12460	12470	12450	565
322	20240311	132100	3982443720	12460	12460	12460	12460	175
323	20240311	132000	3980263220	12460	12460	12460	12460	130
324	20240311	131900	3978643420	12460	12460	12460	12460	194
325	20240311	131800	3976226180	12460	12450	12460	12450	59
326	20240311	131700	3975491330	12460	12460	12460	12450	858
327	20240311	131600	3964801960	12450	12450	12450	12450	78
328	20240311	131500	3963830860	12450	12450	12450	12450	155
329	20240311	131400	3961901110	12450	12450	12450	12450	455
330	20240311	131300	3956236360	12460	12450	12460	12450	101
331	20240311	131200	3954978900	12460	12450	12460	12450	633
332	20240311	131100	3947098020	12450	12450	12450	12450	289
333	20240311	131000	3943499970	12460	12460	12460	12460	492
334	20240311	130900	3937369650	12460	12460	12460	12460	29
335	20240311	130800	3937008310	12460	12470	12470	12460	169
336	20240311	130700	3934901880	12460	12460	12460	12460	284
337	20240311	130600	3931363240	12460	12460	12460	12460	2081
338	20240311	130500	3905433980	12460	12470	12470	12460	161
339	20240311	130400	3903427830	12470	12470	12470	12460	111
340	20240311	130300	3902044670	12460	12470	12470	12460	540
341	20240311	130200	3895311070	12470	12480	12480	12470	1531
342	20240311	130100	3876212210	12480	12480	12480	12480	569
343	20240311	130000	3869111090	12480	12490	12490	12480	374
344	20240311	125900	3864440840	12480	12480	12480	12480	229
345	20240311	125800	3861582920	12480	12480	12480	12480	373
346	20240311	125700	3856927880	12480	12480	12480	12480	131
347	20240311	125600	3855293000	12480	12480	12480	12470	492
348	20240311	125500	3849153130	12480	12470	12480	12470	1532
349	20240311	125400	3830042670	12480	12470	12480	12470	109
350	20240311	125300	3828683340	12480	12470	12480	12470	606
351	20240311	125200	3821124340	12470	12480	12480	12470	150
352	20240311	125100	3819252630	12470	12480	12480	12470	488
353	20240311	125000	3813165030	12480	12480	12480	12470	161
354	20240311	124900	3811157040	12480	12480	12480	12480	98
355	20240311	124800	3809934000	12480	12480	12480	12480	133
356	20240311	124700	3808274160	12480	12490	12490	12480	193
357	20240311	124600	3805864660	12490	12490	12510	12490	120
358	20240311	124500	3804365820	12500	12490	12500	12490	606
359	20240311	124400	3796791350	12490	12490	12490	12490	686
360	20240311	124300	3788223210	12500	12500	12500	12500	485
361	20240311	124200	3782160710	12500	12500	12500	12500	158
362	20240311	124100	3780185710	12510	12520	12520	12500	258
363	20240311	124000	3776959570	12510	12520	12520	12510	500
364	20240311	123900	3770703570	12520	12510	12520	12510	445
365	20240311	123800	3765132460	12520	12510	12520	12510	252
366	20240311	123700	3761979930	12510	12510	12520	12510	42
367	20240311	123600	3761454390	12510	12510	12520	12510	139
368	20240311	123500	3759715450	12510	12520	12520	12510	236
369	20240311	123400	3756762030	12520	12510	12520	12510	200
370	20240311	123300	3754259960	12510	12510	12510	12510	29
371	20240311	123200	3753897170	12510	12520	12520	12510	150
372	20240311	123100	3752020220	12520	12520	12520	12520	132
373	20240311	123000	3750367580	12510	12520	12520	12510	141
374	20240311	122900	3748603570	12510	12510	12520	12510	232
375	20240311	122800	3745701240	12520	12520	12520	12520	997
376	20240311	122700	3733218800	12520	12520	12520	12520	57
377	20240311	122600	3732505160	12540	12530	12540	12530	668
378	20240311	122500	3724135110	12540	12520	12540	12520	757
379	20240311	122400	3714647770	12520	12520	12520	12520	31
380	20240311	122300	3714259650	12520	12520	12520	12510	642
381	20240311	122200	3706222820	12530	12510	12530	12510	1029
382	20240311	122100	3693330630	12510	12500	12510	12500	476
383	20240311	122000	3687376450	12500	12500	12500	12500	100
384	20240311	121900	3686126450	12520	12500	12530	12500	1411
385	20240311	121800	3668472540	12490	12490	12490	12490	30
386	20240311	121700	3668097840	12490	12480	12490	12480	544
387	20240311	121600	3661304570	12480	12480	12480	12480	233
388	20240311	121500	3658396730	12480	12480	12480	12480	141
389	20240311	121400	3656637050	12480	12470	12480	12470	539
390	20240311	121300	3649911960	12470	12480	12480	12470	209
391	20240311	121200	3647305640	12480	12480	12480	12480	322
392	20240311	121100	3643287080	12480	12480	12480	12480	529
393	20240311	121000	3636685160	12480	12490	12490	12480	376
394	20240311	120900	3631990410	12480	12480	12480	12480	0
395	20240311	120800	3631990410	12480	12470	12480	12470	358
396	20240311	120700	3627525740	12470	12480	12480	12470	670
397	20240311	120600	3619170440	12470	12470	12480	12470	131
398	20240311	120500	3617536860	12470	12470	12470	12470	134
399	20240311	120400	3615865880	12460	12470	12470	12460	224
400	20240311	120300	3613074620	12480	12470	12480	12460	46
401	20240311	120200	3612501220	12460	12460	12460	12460	101
402	20240311	120100	3611242760	12460	12450	12460	12450	600
403	20240311	120000	3603766770	12450	12470	12470	12450	160
404	20240311	115900	3601773160	12470	12480	12480	12470	42
405	20240311	115800	3601249290	12500	12460	12500	12460	1838
406	20240311	115700	3578300060	12460	12470	12470	12460	531
407	20240311	115600	3571683790	12470	12470	12470	12470	426
408	20240311	115500	3566371570	12470	12470	12470	12470	391
409	20240311	115400	3561495800	12480	12480	12480	12470	112
410	20240311	115300	3560099040	12470	12480	12480	12470	246
411	20240311	115200	3557030250	12470	12470	12470	12470	229
412	20240311	115100	3554174620	12470	12480	12480	12470	194
413	20240311	115000	3551754810	12470	12470	12480	12470	457
414	20240311	114900	3546055830	12460	12460	12460	12460	327
415	20240311	114800	3541981410	12460	12470	12470	12460	199
416	20240311	114700	3539501680	12470	12480	12540	12470	3356
417	20240311	114600	3497617220	12480	12480	12480	12480	129
418	20240311	114500	3496007300	12480	12490	12490	12480	140
419	20240311	114400	3494259990	12490	12480	12490	12480	168
420	20240311	114300	3492162350	12480	12480	12480	12480	229
421	20240311	114200	3489304430	12480	12480	12480	12470	736
422	20240311	114100	3480119440	12470	12480	12480	12470	244
423	20240311	114000	3477075710	12500	12480	12500	12480	2471
424	20240311	113900	3446195140	12480	12450	12480	12450	856
425	20240311	113800	3435519720	12450	12430	12450	12430	1241
426	20240311	113700	3420076320	12440	12440	12440	12430	687
427	20240311	113600	3411531330	12430	12450	12450	12430	3288
428	20240311	113500	3370629290	12450	12450	12450	12450	29
429	20240311	113400	3370268240	12450	12450	12450	12450	329
430	20240311	113300	3366172190	12450	12450	12450	12450	525
431	20240311	113200	3359635940	12450	12450	12460	12450	286
432	20240311	113100	3356074640	12450	12450	12460	12450	441
433	20240311	113000	3350583990	12450	12440	12450	12440	886
434	20240311	112900	3339560480	12440	12440	12450	12440	41
435	20240311	112800	3339050330	12440	12440	12450	12440	238
436	20240311	112700	3336089590	12450	12450	12450	12440	495
437	20240311	112600	3329931570	12450	12440	12450	12440	360
438	20240311	112500	3325449860	12450	12450	12450	12440	1002
439	20240311	112400	3312975960	12450	12460	12460	12450	156
440	20240311	112300	3311033500	12450	12450	12460	12450	34
441	20240311	112200	3310610160	12450	12450	12470	12450	954
442	20240311	112100	3298732210	12450	12450	12460	12450	347
443	20240311	112000	3294410050	12460	12460	12460	12450	96
444	20240311	111900	3293214830	12450	12460	12460	12450	3364
445	20240311	111800	3251326950	12470	12470	12470	12470	58
446	20240311	111700	3250603690	12470	12460	12470	12460	164
447	20240311	111600	3248560030	12450	12460	12460	12450	633
448	20240311	111500	3240674150	12450	12450	12460	12450	552
449	20240311	111400	3233798750	12450	12450	12450	12450	149
450	20240311	111300	3231943700	12450	12450	12450	12450	532
451	20240311	111200	3225320300	12450	12460	12460	12450	71
452	20240311	111100	3224436250	12460	12450	12460	12450	148
453	20240311	111000	3222593460	12460	12450	12460	12450	744
454	20240311	110900	3213324320	12450	12450	12460	12450	419
455	20240311	110800	3208104970	12450	12450	12450	12450	228
456	20240311	110700	3205266370	12440	12450	12450	12440	723
457	20240311	110600	3196270350	12460	12460	12460	12450	1668
458	20240311	110500	3175496880	12460	12470	12470	12460	567
459	20240311	110400	3168430170	12470	12480	12480	12470	789
460	20240311	110300	3158589600	12470	12480	12480	12470	688
461	20240311	110200	3150008290	12480	12460	12480	12450	1381
462	20240311	110100	3132795100	12460	12530	12530	12460	15188
463	20240311	110000	2942889460	12540	12540	12540	12530	417
464	20240311	105900	2937660690	12540	12530	12540	12530	699
465	20240311	105800	2928900410	12530	12530	12540	12530	1360
466	20240311	105700	2911859090	12530	12530	12530	12530	67
467	20240311	105600	2911019580	12540	12530	12540	12530	164
468	20240311	105500	2908964140	12530	12530	12530	12530	141
469	20240311	105400	2907197410	12530	12530	12550	12530	51
470	20240311	105300	2906557970	12530	12520	12530	12520	193
471	20240311	105200	2904140830	12520	12530	12530	12520	992
472	20240311	105100	2891713650	12530	12540	12540	12530	683
473	20240311	105000	2883150900	12540	12550	12550	12540	698
474	20240311	104900	2874392150	12550	12550	12550	12550	221
475	20240311	104800	2871618600	12550	12560	12560	12550	445
476	20240311	104700	2866029750	12560	12560	12560	12550	616
477	20240311	104600	2858293080	12560	12560	12570	12560	980
478	20240311	104500	2845984080	12560	12580	12580	12560	56
479	20240311	104400	2845280420	12580	12570	12580	12560	146
480	20240311	104300	2843444730	12570	12560	12570	12560	375
481	20240311	104200	2838733540	12570	12570	12570	12570	3
482	20240311	104100	2838695830	12570	12570	12570	12570	100
483	20240311	104000	2837438830	12580	12570	12580	12570	453
484	20240311	103900	2831744090	12580	12580	12580	12570	106
485	20240311	103800	2830411610	12580	12580	12580	12580	0
486	20240311	103700	2830411610	12580	12550	12580	12550	784
487	20240311	103600	2820557540	12550	12540	12550	12540	1288
488	20240311	103500	2804401960	12540	12560	12560	12540	25
489	20240311	103400	2804088360	12540	12540	12550	12540	51
490	20240311	103300	2803448800	12540	12550	12550	12540	159
491	20240311	103200	2801454930	12540	12530	12540	12530	362
492	20240311	103100	2796916450	12540	12530	12540	12530	564
493	20240311	103000	2789847390	12520	12520	12520	12520	270
494	20240311	102900	2786466990	12520	12520	12520	12520	0
495	20240311	102800	2786466990	12520	12520	12520	12510	216
496	20240311	102700	2783763670	12520	12520	12520	12510	482
497	20240311	102600	2777732490	12520	12510	12520	12510	343
498	20240311	102500	2773440110	12510	12520	12520	12500	243
499	20240311	102400	2770400250	12520	12530	12530	12510	1286
500	20240311	102300	2754300840	12540	12540	12540	12540	301
501	20240311	102200	2750526300	12530	12540	12540	12530	963
502	20240311	102100	2738451970	12540	12540	12540	12540	1022
503	20240311	102000	2725636090	12540	12540	12540	12530	980
504	20240311	101900	2713347910	12540	12520	12540	12520	473
505	20240311	101800	2707419730	12510	12520	12520	12500	2043
506	20240311	101700	2681861500	12530	12540	12560	12500	3530
507	20240311	101600	2637661050	12530	12540	12540	12530	1120
508	20240311	101500	2623616330	12530	12560	12560	12530	7149
509	20240311	101400	2533943980	12560	12560	12560	12560	1479
510	20240311	101300	2515367740	12560	12570	12570	12560	2595
511	20240311	101200	2482772510	12560	12560	12570	12560	781
512	20240311	101100	2472959110	12570	12580	12580	12560	2596
513	20240311	101000	2440344480	12580	12570	12580	12560	1985
514	20240311	100900	2415393000	12570	12580	12590	12570	3906
515	20240311	100800	2366258560	12580	12590	12600	12580	1364
516	20240311	100700	2349097250	12590	12590	12590	12580	537
517	20240311	100600	2342338290	12590	12580	12600	12580	105
518	20240311	100500	2341016680	12580	12580	12580	12580	268
519	20240311	100400	2337645240	12580	12590	12590	12580	200
520	20240311	100300	2335129140	12590	12580	12590	12570	666
521	20240311	100200	2326750090	12570	12580	12580	12570	14
522	20240311	100100	2326574100	12600	12570	12600	12570	571
523	20240311	100000	2319391600	12570	12570	12580	12560	1419
524	20240311	095900	2301550930	12570	12570	12580	12570	1960
525	20240311	095800	2276909380	12580	12600	12600	12570	5136
526	20240311	095700	2212282640	12600	12620	12620	12600	215
527	20240311	095600	2209572060	12600	12600	12600	12600	643
528	20240311	095500	2201470260	12600	12600	12600	12600	8
529	20240311	095400	2201369460	12590	12610	12620	12590	838
530	20240311	095300	2190806770	12610	12600	12610	12590	617
531	20240311	095200	2183033470	12600	12610	12610	12590	1715
532	20240311	095100	2161424760	12600	12600	12620	12600	1288
533	20240311	095000	2145193480	12600	12620	12620	12600	585
534	20240311	094900	2137813900	12620	12630	12630	12620	591
535	20240311	094800	2130349780	12640	12660	12660	12630	147
536	20240311	094700	2128492490	12650	12640	12660	12630	1033
537	20240311	094600	2115429630	12660	12640	12660	12640	561
538	20240311	094500	2108338370	12640	12660	12660	12640	868
539	20240311	094400	2097353290	12660	12660	12670	12660	438
540	20240311	094300	2091808150	12640	12660	12660	12640	101
541	20240311	094200	2090531450	12660	12680	12680	12660	104
542	20240311	094100	2089214620	12680	12620	12680	12620	1409
543	20240311	094000	2071400670	12610	12610	12610	12600	527
544	20240311	093900	2064756200	12610	12600	12610	12600	1068
545	20240311	093800	2051292720	12600	12620	12630	12600	1962
546	20240311	093700	2026541760	12630	12640	12650	12620	2212
547	20240311	093600	1998589910	12650	12640	12680	12640	530
548	20240311	093500	1991885240	12640	12680	12700	12640	2201
549	20240311	093400	1963971900	12700	12640	12700	12640	1663
550	20240311	093300	1942866430	12640	12640	12650	12640	243
551	20240311	093200	1939793880	12650	12640	12660	12630	279
552	20240311	093100	1936266880	12640	12620	12640	12620	774
553	20240311	093000	1926497490	12620	12600	12620	12590	675
554	20240311	092900	1917996270	12590	12590	12600	12580	2698
555	20240311	092800	1884032750	12580	12640	12640	12580	5783
556	20240311	092700	1811069150	12650	12660	12660	12640	424
557	20240311	092600	1805707030	12670	12640	12670	12640	2435
558	20240311	092500	1774908410	12640	12650	12650	12640	829
559	20240311	092400	1764424950	12640	12630	12640	12630	1245
560	20240311	092300	1748698250	12630	12630	12640	12630	809
561	20240311	092200	1738479660	12640	12660	12660	12630	1698
562	20240311	092100	1717009060	12660	12670	12670	12640	1105
563	20240311	092000	1703037070	12650	12670	12670	12650	2324
564	20240311	091900	1673617940	12670	12690	12690	12670	1084
565	20240311	091800	1659867690	12700	12730	12730	12690	1666
566	20240311	091700	1638695720	12730	12740	12740	12720	622
567	20240311	091600	1630779240	12740	12760	12760	12730	3242
568	20240311	091500	1589440820	12760	12760	12800	12690	474
569	20240311	091400	1583403980	12680	12590	12770	12590	2949
570	20240311	091300	1546144340	12590	12630	12630	12580	3931
571	20240311	091200	1496597350	12630	12640	12660	12620	3566
572	20240311	091100	1451546680	12650	12640	12670	12630	8565
573	20240311	091000	1343193250	12650	12730	12730	12640	8535
574	20240311	090900	1234975930	12730	12780	12790	12730	4855
575	20240311	090800	1172993990	12780	12760	12790	12760	1739
576	20240311	090700	1150776750	12790	12790	12810	12740	5393
577	20240311	090600	1081838320	12790	12910	12910	12790	14065
578	20240311	090500	900987890	12890	12920	12940	12880	15344
579	20240311	090400	702894610	12920	12890	12920	12850	14388
580	20240311	090300	517200240	12850	12850	12890	12840	8571
581	20240311	090200	406908840	12850	12800	12880	12760	5571
582	20240311	090100	335391210	12790	12710	12790	12700	13185
583	20240311	090000	167365640	12680	12740	12740	12680	12654