KissMeData/109670/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	200900	4523123910	19110	19110	19110	19110	667
3	20240313	200800	4523123910	19110	19110	19110	19110	0
4	20240313	200700	4523123910	19110	19110	19110	19110	0
5	20240313	200600	4523123910	19110	19110	19110	19110	0
6	20240313	200500	4523123910	19110	19110	19110	19110	0
7	20240313	200400	4523123910	19110	19110	19110	19110	0
8	20240313	200300	4523123910	19110	19110	19110	19110	0
9	20240313	200200	4523123910	19110	19110	19110	19110	0
10	20240313	200100	4523123910	19110	19110	19110	19110	0
11	20240313	200000	4523123910	19110	19110	19110	19110	0
12	20240313	195900	4523123910	19110	19110	19110	19110	0
13	20240313	195800	4523123910	19110	19110	19110	19110	0
14	20240313	195700	4523123910	19110	19110	19110	19110	0
15	20240313	195600	4523123910	19110	19110	19110	19110	0
16	20240313	195500	4523123910	19110	19110	19110	19110	0
17	20240313	195400	4523123910	19110	19110	19110	19110	0
18	20240313	195300	4523123910	19110	19110	19110	19110	0
19	20240313	195200	4523123910	19110	19110	19110	19110	0
20	20240313	195100	4523123910	19110	19110	19110	19110	0
21	20240313	195000	4523123910	19110	19110	19110	19110	0
22	20240313	194900	4523123910	19110	19110	19110	19110	0
23	20240313	194800	4523123910	19110	19110	19110	19110	0
24	20240313	194700	4523123910	19110	19110	19110	19110	0
25	20240313	194600	4523123910	19110	19110	19110	19110	0
26	20240313	194500	4523123910	19110	19110	19110	19110	0
27	20240313	194400	4523123910	19110	19110	19110	19110	0
28	20240313	194300	4523123910	19110	19110	19110	19110	0
29	20240313	194200	4523123910	19110	19110	19110	19110	0
30	20240313	194100	4523123910	19110	19110	19110	19110	0
31	20240313	194000	4523123910	19110	19110	19110	19110	0
32	20240313	193900	4523123910	19110	19110	19110	19110	667
33	20240313	193800	4523123910	19110	19110	19110	19110	0
34	20240313	193700	4523123910	19110	19110	19110	19110	0
35	20240313	193600	4523123910	19110	19110	19110	19110	0
36	20240313	193500	4523123910	19110	19110	19110	19110	0
37	20240313	193400	4523123910	19110	19110	19110	19110	0
38	20240313	193300	4523123910	19110	19110	19110	19110	0
39	20240313	193200	4523123910	19110	19110	19110	19110	0
40	20240313	193100	4523123910	19110	19110	19110	19110	0
41	20240313	193000	4523123910	19110	19110	19110	19110	0
42	20240313	192900	4523123910	19110	19110	19110	19110	0
43	20240313	192800	4523123910	19110	19110	19110	19110	0
44	20240313	192700	4523123910	19110	19110	19110	19110	0
45	20240313	192600	4523123910	19110	19110	19110	19110	0
46	20240313	192500	4523123910	19110	19110	19110	19110	0
47	20240313	192400	4523123910	19110	19110	19110	19110	0
48	20240313	192300	4523123910	19110	19110	19110	19110	0
49	20240313	192200	4523123910	19110	19110	19110	19110	0
50	20240313	192100	4523123910	19110	19110	19110	19110	0
51	20240313	192000	4523123910	19110	19110	19110	19110	0
52	20240313	191900	4523123910	19110	19110	19110	19110	0
53	20240313	191800	4523123910	19110	19110	19110	19110	0
54	20240313	191700	4523123910	19110	19110	19110	19110	0
55	20240313	191600	4523123910	19110	19110	19110	19110	0
56	20240313	191500	4523123910	19110	19110	19110	19110	0
57	20240313	191400	4523123910	19110	19110	19110	19110	0
58	20240313	191300	4523123910	19110	19110	19110	19110	0
59	20240313	191200	4523123910	19110	19110	19110	19110	0
60	20240313	191100	4523123910	19110	19110	19110	19110	0
61	20240313	191000	4523123910	19110	19110	19110	19110	0
62	20240313	190900	4523123910	19110	19110	19110	19110	667
63	20240313	190800	4523123910	19110	19110	19110	19110	0
64	20240313	190700	4523123910	19110	19110	19110	19110	0
65	20240313	190600	4523123910	19110	19110	19110	19110	0
66	20240313	190500	4523123910	19110	19110	19110	19110	0
67	20240313	190400	4523123910	19110	19110	19110	19110	0
68	20240313	190300	4523123910	19110	19110	19110	19110	0
69	20240313	190200	4523123910	19110	19110	19110	19110	0
70	20240313	190100	4523123910	19110	19110	19110	19110	0
71	20240313	190000	4523123910	19110	19110	19110	19110	0
72	20240313	185900	4523123910	19110	19110	19110	19110	0
73	20240313	185800	4523123910	19110	19110	19110	19110	0
74	20240313	185700	4523123910	19110	19110	19110	19110	0
75	20240313	185600	4523123910	19110	19110	19110	19110	0
76	20240313	185500	4523123910	19110	19110	19110	19110	0
77	20240313	185400	4523123910	19110	19110	19110	19110	0
78	20240313	185300	4523123910	19110	19110	19110	19110	0
79	20240313	185200	4523123910	19110	19110	19110	19110	0
80	20240313	185100	4523123910	19110	19110	19110	19110	0
81	20240313	185000	4523123910	19110	19110	19110	19110	0
82	20240313	184900	4523123910	19110	19110	19110	19110	0
83	20240313	184800	4523123910	19110	19110	19110	19110	0
84	20240313	184700	4523123910	19110	19110	19110	19110	0
85	20240313	184600	4523123910	19110	19110	19110	19110	0
86	20240313	184500	4523123910	19110	19110	19110	19110	0
87	20240313	184400	4523123910	19110	19110	19110	19110	0
88	20240313	184300	4523123910	19110	19110	19110	19110	0
89	20240313	184200	4523123910	19110	19110	19110	19110	0
90	20240313	184100	4523123910	19110	19110	19110	19110	0
91	20240313	184000	4523123910	19110	19110	19110	19110	0
92	20240313	183900	4523123910	19110	19110	19110	19110	667
93	20240313	183800	4523123910	19110	19110	19110	19110	0
94	20240313	183700	4523123910	19110	19110	19110	19110	0
95	20240313	183600	4523123910	19110	19110	19110	19110	0
96	20240313	183500	4523123910	19110	19110	19110	19110	0
97	20240313	183400	4523123910	19110	19110	19110	19110	0
98	20240313	183300	4523123910	19110	19110	19110	19110	0
99	20240313	183200	4523123910	19110	19110	19110	19110	0
100	20240313	183100	4523123910	19110	19110	19110	19110	0
101	20240313	183000	4523123910	19110	19110	19110	19110	0
102	20240313	182900	4523123910	19110	19110	19110	19110	0
103	20240313	182800	4523123910	19110	19110	19110	19110	0
104	20240313	182700	4523123910	19110	19110	19110	19110	0
105	20240313	182600	4523123910	19110	19110	19110	19110	0
106	20240313	182500	4523123910	19110	19110	19110	19110	0
107	20240313	182400	4523123910	19110	19110	19110	19110	0
108	20240313	182300	4523123910	19110	19110	19110	19110	0
109	20240313	182200	4523123910	19110	19110	19110	19110	0
110	20240313	182100	4523123910	19110	19110	19110	19110	0
111	20240313	182000	4523123910	19110	19110	19110	19110	0
112	20240313	181900	4523123910	19110	19110	19110	19110	0
113	20240313	181800	4523123910	19110	19110	19110	19110	0
114	20240313	181700	4523123910	19110	19110	19110	19110	0
115	20240313	181600	4523123910	19110	19110	19110	19110	0
116	20240313	181500	4523123910	19110	19110	19110	19110	0
117	20240313	181400	4523123910	19110	19110	19110	19110	0
118	20240313	181300	4523123910	19110	19110	19110	19110	0
119	20240313	181200	4523123910	19110	19110	19110	19110	0
120	20240313	181100	4523123910	19110	19110	19110	19110	0
121	20240313	181000	4523123910	19110	19110	19110	19110	0
122	20240313	180900	4523123910	19110	19110	19110	19110	667
123	20240313	180800	4523123910	19110	19110	19110	19110	0
124	20240313	180700	4523123910	19110	19110	19110	19110	0
125	20240313	180600	4523123910	19110	19110	19110	19110	0
126	20240313	180500	4523123910	19110	19110	19110	19110	0
127	20240313	180400	4523123910	19110	19110	19110	19110	0
128	20240313	180300	4523123910	19110	19110	19110	19110	0
129	20240313	180200	4523123910	19110	19110	19110	19110	0
130	20240313	180100	4523123910	19110	19110	19110	19110	0
131	20240313	180000	4523123910	19110	19110	19110	19110	0
132	20240313	175900	4523123910	19110	19110	19110	19110	0
133	20240313	175800	4523123910	19110	19110	19110	19110	0
134	20240313	175700	4523123910	19110	19110	19110	19110	0
135	20240313	175600	4523123910	19110	19110	19110	19110	0
136	20240313	175500	4523123910	19110	19110	19110	19110	0
137	20240313	175400	4523123910	19110	19110	19110	19110	0
138	20240313	175300	4523123910	19110	19110	19110	19110	0
139	20240313	175200	4523123910	19110	19110	19110	19110	0
140	20240313	175100	4523123910	19110	19110	19110	19110	0
141	20240313	175000	4523123910	19110	19110	19110	19110	0
142	20240313	174900	4523123910	19110	19110	19110	19110	0
143	20240313	174800	4523123910	19110	19110	19110	19110	0
144	20240313	174700	4523123910	19110	19110	19110	19110	0
145	20240313	174600	4523123910	19110	19110	19110	19110	0
146	20240313	174500	4523123910	19110	19110	19110	19110	0
147	20240313	174400	4523123910	19110	19110	19110	19110	0
148	20240313	174300	4523123910	19110	19110	19110	19110	0
149	20240313	174200	4523123910	19110	19110	19110	19110	0
150	20240313	174100	4523123910	19110	19110	19110	19110	0
151	20240313	174000	4523123910	19110	19110	19110	19110	0
152	20240313	173900	4523123910	19110	19110	19110	19110	667
153	20240313	173800	4523123910	19110	19110	19110	19110	0
154	20240313	173700	4523123910	19110	19110	19110	19110	0
155	20240313	173600	4523123910	19110	19110	19110	19110	0
156	20240313	173500	4523123910	19110	19110	19110	19110	0
157	20240313	173400	4523123910	19110	19110	19110	19110	0
158	20240313	173300	4523123910	19110	19110	19110	19110	0
159	20240313	173200	4523123910	19110	19110	19110	19110	0
160	20240313	173100	4523123910	19110	19110	19110	19110	0
161	20240313	173000	4523123910	19110	19110	19110	19110	0
162	20240313	172900	4523123910	19110	19110	19110	19110	0
163	20240313	172800	4523123910	19110	19110	19110	19110	0
164	20240313	172700	4523123910	19110	19110	19110	19110	0
165	20240313	172600	4523123910	19110	19110	19110	19110	0
166	20240313	172500	4523123910	19110	19110	19110	19110	0
167	20240313	172400	4523123910	19110	19110	19110	19110	0
168	20240313	172300	4523123910	19110	19110	19110	19110	0
169	20240313	172200	4523123910	19110	19110	19110	19110	0
170	20240313	172100	4523123910	19110	19110	19110	19110	0
171	20240313	172000	4523123910	19110	19110	19110	19110	0
172	20240313	171900	4523123910	19110	19110	19110	19110	0
173	20240313	171800	4523123910	19110	19110	19110	19110	0
174	20240313	171700	4523123910	19110	19110	19110	19110	0
175	20240313	171600	4523123910	19110	19110	19110	19110	0
176	20240313	171500	4523123910	19110	19110	19110	19110	0
177	20240313	171400	4523123910	19110	19110	19110	19110	0
178	20240313	171300	4523123910	19110	19110	19110	19110	0
179	20240313	171200	4523123910	19110	19110	19110	19110	0
180	20240313	171100	4523123910	19110	19110	19110	19110	0
181	20240313	171000	4523123910	19110	19110	19110	19110	0
182	20240313	170900	4523123910	19110	19110	19110	19110	667
183	20240313	170800	4523123910	19110	19110	19110	19110	0
184	20240313	170700	4523123910	19110	19110	19110	19110	0
185	20240313	170600	4523123910	19110	19110	19110	19110	0
186	20240313	170500	4523123910	19110	19110	19110	19110	0
187	20240313	170400	4523123910	19110	19110	19110	19110	0
188	20240313	170300	4523123910	19110	19110	19110	19110	0
189	20240313	170200	4523123910	19110	19110	19110	19110	0
190	20240313	170100	4523123910	19110	19110	19110	19110	0
191	20240313	170000	4523123910	19110	19110	19110	19110	0
192	20240313	165900	4523123910	19110	19110	19110	19110	0
193	20240313	165800	4523123910	19110	19110	19110	19110	0
194	20240313	165700	4523123910	19110	19110	19110	19110	0
195	20240313	165600	4523123910	19110	19110	19110	19110	0
196	20240313	165500	4523123910	19110	19110	19110	19110	0
197	20240313	165400	4523123910	19110	19110	19110	19110	0
198	20240313	165300	4523123910	19110	19110	19110	19110	0
199	20240313	165200	4523123910	19110	19110	19110	19110	0
200	20240313	165100	4523123910	19110	19110	19110	19110	0
201	20240313	165000	4523123910	19110	19110	19110	19110	0
202	20240313	164900	4523123910	19110	19110	19110	19110	0
203	20240313	164800	4523123910	19110	19110	19110	19110	0
204	20240313	164700	4523123910	19110	19110	19110	19110	0
205	20240313	164600	4523123910	19110	19110	19110	19110	0
206	20240313	164500	4523123910	19110	19110	19110	19110	0
207	20240313	164400	4523123910	19110	19110	19110	19110	0
208	20240313	164300	4523123910	19110	19110	19110	19110	0
209	20240313	164200	4523123910	19110	19110	19110	19110	0
210	20240313	164100	4523123910	19110	19110	19110	19110	0
211	20240313	164000	4523123910	19110	19110	19110	19110	0
212	20240313	163900	4523123910	19110	19110	19110	19110	667
213	20240313	163800	4523123910	19110	19110	19110	19110	0
214	20240313	163700	4523123910	19110	19110	19110	19110	0
215	20240313	163600	4523123910	19110	19110	19110	19110	0
216	20240313	163500	4523123910	19110	19110	19110	19110	0
217	20240313	163400	4523123910	19110	19110	19110	19110	0
218	20240313	163300	4523123910	19110	19110	19110	19110	0
219	20240313	163200	4523123910	19110	19110	19110	19110	0
220	20240313	163100	4523123910	19110	19110	19110	19110	0
221	20240313	163000	4523123910	19110	19110	19110	19110	0
222	20240313	162900	4523123910	19110	19110	19110	19110	0
223	20240313	162800	4523123910	19110	19110	19110	19110	0
224	20240313	162700	4523123910	19110	19110	19110	19110	0
225	20240313	162600	4523123910	19110	19110	19110	19110	0
226	20240313	162500	4523123910	19110	19110	19110	19110	0
227	20240313	162400	4523123910	19110	19110	19110	19110	0
228	20240313	162300	4523123910	19110	19110	19110	19110	0
229	20240313	162200	4523123910	19110	19110	19110	19110	0
230	20240313	162100	4523123910	19110	19110	19110	19110	0
231	20240313	162000	4523123910	19110	19110	19110	19110	0
232	20240313	161900	4523123910	19110	19110	19110	19110	0
233	20240313	161800	4523123910	19110	19110	19110	19110	0
234	20240313	161700	4523123910	19110	19110	19110	19110	0
235	20240313	161600	4523123910	19110	19110	19110	19110	0
236	20240313	161500	4523123910	19110	19110	19110	19110	0
237	20240313	161400	4523123910	19110	19110	19110	19110	0
238	20240313	161300	4523123910	19110	19110	19110	19110	0
239	20240313	161200	4523123910	19110	19110	19110	19110	0
240	20240313	161100	4523123910	19110	19110	19110	19110	0
241	20240313	161000	4523123910	19110	19110	19110	19110	0
242	20240313	160900	4523123910	19110	19110	19110	19110	667
243	20240313	160800	4523123910	19110	19110	19110	19110	0
244	20240313	160700	4523123910	19110	19110	19110	19110	0
245	20240313	160600	4523123910	19110	19110	19110	19110	0
246	20240313	160500	4523123910	19110	19110	19110	19110	0
247	20240313	160400	4523123910	19110	19110	19110	19110	0
248	20240313	160300	4523123910	19110	19110	19110	19110	0
249	20240313	160200	4523123910	19110	19110	19110	19110	0
250	20240313	160100	4523123910	19110	19110	19110	19110	0
251	20240313	160000	4523123910	19110	19110	19110	19110	0
252	20240313	155900	4523123910	19110	19110	19110	19110	0
253	20240313	155800	4523123910	19110	19110	19110	19110	0
254	20240313	155700	4523123910	19110	19110	19110	19110	0
255	20240313	155600	4523123910	19110	19110	19110	19110	0
256	20240313	155500	4523123910	19110	19110	19110	19110	0
257	20240313	155400	4523123910	19110	19110	19110	19110	0
258	20240313	155300	4523123910	19110	19110	19110	19110	0
259	20240313	155200	4523123910	19110	19110	19110	19110	0
260	20240313	155100	4523123910	19110	19110	19110	19110	0
261	20240313	155000	4523123910	19110	19110	19110	19110	0
262	20240313	154900	4523123910	19110	19110	19110	19110	0
263	20240313	154800	4523123910	19110	19110	19110	19110	0
264	20240313	154700	4523123910	19110	19110	19110	19110	0
265	20240313	154600	4523123910	19110	19110	19110	19110	0
266	20240313	154500	4523123910	19110	19110	19110	19110	0
267	20240313	154400	4523123910	19110	19110	19110	19110	0
268	20240313	154300	4523123910	19110	19110	19110	19110	0
269	20240313	154200	4523123910	19110	19110	19110	19110	0
270	20240313	154100	4523123910	19110	19110	19110	19110	0
271	20240313	154000	4523123910	19110	19110	19110	19110	0
272	20240313	153900	4523123910	19110	19110	19110	19110	667
273	20240313	153800	4523123910	19110	19110	19110	19110	0
274	20240313	153700	4523123910	19110	19110	19110	19110	0
275	20240313	153600	4523123910	19110	19110	19110	19110	0
276	20240313	153500	4523123910	19110	19110	19110	19110	0
277	20240313	153400	4523123910	19110	19110	19110	19110	0
278	20240313	153300	4523123910	19110	19110	19110	19110	0
279	20240313	153200	4523123910	19110	19110	19110	19110	0
280	20240313	153100	4523123910	19110	19110	19110	19110	0
281	20240313	153000	4523123910	19110	19110	19110	19110	667
282	20240313	152900	4510377540	19060	19060	19060	19060	0
283	20240313	152800	4510377540	19060	19060	19060	19060	0
284	20240313	152700	4510377540	19060	19060	19060	19060	0
285	20240313	152600	4510377540	19060	19060	19060	19060	0
286	20240313	152500	4510377540	19060	19060	19060	19060	0
287	20240313	152400	4510377540	19060	19060	19060	19060	0
288	20240313	152300	4510377540	19060	19060	19060	19060	0
289	20240313	152200	4510377540	19060	19060	19060	19060	0
290	20240313	152100	4510377540	19060	19060	19060	19060	0
291	20240313	152000	4510377540	19060	19060	19060	19060	0
292	20240313	151900	4510377540	19060	19070	19080	19060	111
293	20240313	151800	4508261410	19060	19060	19060	19060	0
294	20240313	151700	4508261410	19060	19060	19060	19060	33
295	20240313	151600	4507632430	19060	19160	19240	19060	162
296	20240313	151500	4504528700	19130	19130	19130	19130	331
297	20240313	151400	4498196670	19130	19010	19130	19000	548
298	20240313	151300	4487778020	19070	19150	19150	19020	1430
299	20240313	151200	4460478110	19150	19230	19230	19150	370
300	20240313	151100	4453378830	19210	19210	19210	19210	0
301	20240313	151000	4453378830	19210	19190	19210	19190	8
302	20240313	150900	4453225210	19190	19190	19190	19190	99
303	20240313	150800	4451325400	19190	19190	19190	19190	97
304	20240313	150700	4449463970	19180	19180	19180	19180	100
305	20240313	150600	4447545970	19170	19170	19170	19170	0
306	20240313	150500	4447545970	19170	19170	19170	19170	3
307	20240313	150400	4447488460	19160	19220	19220	19160	183
308	20240313	150300	4443973650	19290	19290	19290	19290	0
309	20240313	150200	4443973650	19290	19290	19290	19290	0
310	20240313	150100	4443973650	19290	19270	19290	19270	50
311	20240313	150000	4443009450	19220	19220	19220	19220	20
312	20240313	145900	4442625050	19220	19220	19220	19220	0
313	20240313	145800	4442625050	19220	19220	19220	19220	36
314	20240313	145700	4441933130	19290	19290	19290	19290	22
315	20240313	145600	4441508750	19290	19270	19290	19270	53
316	20240313	145500	4440486920	19270	19270	19270	19270	1
317	20240313	145400	4440467650	19200	19200	19200	19200	100
318	20240313	145300	4438547650	19200	19190	19200	19190	103
319	20240313	145200	4436571050	19200	19200	19200	19200	0
320	20240313	145100	4436571050	19200	19200	19200	19200	1
321	20240313	145000	4436551850	19150	19180	19180	19150	223
322	20240313	144900	4432280570	19200	19200	19200	19200	10
323	20240313	144800	4432088570	19200	19190	19200	19160	62
324	20240313	144700	4430899110	19180	19180	19180	19180	0
325	20240313	144600	4430899110	19180	19180	19180	19180	0
326	20240313	144500	4430899110	19180	19180	19180	19180	0
327	20240313	144400	4430899110	19180	19200	19200	19180	108
328	20240313	144300	4428826110	19200	19200	19200	19200	0
329	20240313	144200	4428826110	19200	19200	19200	19200	58
330	20240313	144100	4427712510	19200	19190	19200	19190	30
331	20240313	144000	4427136520	19180	19180	19180	19180	0
332	20240313	143900	4427136520	19180	19180	19180	19180	3
333	20240313	143800	4427078980	19170	19210	19210	19160	102
334	20240313	143700	4425123980	19210	19210	19210	19210	14
335	20240313	143600	4424855040	19210	19210	19220	19210	20
336	20240313	143500	4424470770	19220	19210	19220	19210	34
337	20240313	143400	4423817450	19210	19210	19210	19210	13
338	20240313	143300	4423567720	19200	19200	19200	19200	0
339	20240313	143200	4423567720	19200	19200	19200	19200	2
340	20240313	143100	4423529320	19200	19170	19200	19170	16
341	20240313	143000	4423222360	19170	19170	19170	19170	9
342	20240313	142900	4423049830	19160	19200	19200	19160	46
343	20240313	142800	4422168390	19180	19180	19180	19180	0
344	20240313	142700	4422168390	19180	19190	19190	19180	18
345	20240313	142600	4421823030	19210	19220	19220	19180	99
346	20240313	142500	4419921480	19210	19220	19220	19210	1003
347	20240313	142400	4400649040	19220	19220	19220	19220	20
348	20240313	142300	4400264640	19210	19210	19210	19210	0
349	20240313	142200	4400264640	19210	19210	19210	19210	0
350	20240313	142100	4400264640	19210	19210	19210	19210	0
351	20240313	142000	4400264640	19210	19240	19240	19210	11
352	20240313	141900	4400053150	19240	19230	19240	19230	14
353	20240313	141800	4399783870	19230	19280	19280	19230	435
354	20240313	141700	4391402890	19330	19330	19330	19330	0
355	20240313	141600	4391402890	19330	19280	19330	19280	1003
356	20240313	141500	4372040310	19300	19300	19300	19300	0
357	20240313	141400	4372040310	19300	19280	19300	19270	412
358	20240313	141300	4364096980	19280	19290	19290	19280	158
359	20240313	141200	4361050720	19280	19280	19280	19280	2
360	20240313	141100	4361012160	19270	19240	19270	19240	57
361	20240313	141000	4359915430	19190	19190	19190	19190	0
362	20240313	140900	4359915430	19190	19190	19190	19190	0
363	20240313	140800	4359915430	19190	19220	19220	19190	5
364	20240313	140700	4359819410	19260	19220	19260	19220	658
365	20240313	140600	4347157500	19210	19150	19210	19150	1294
366	20240313	140500	4322326140	19150	19150	19150	19150	188
367	20240313	140400	4318725940	19120	19120	19120	19120	0
368	20240313	140300	4318725940	19120	19120	19120	19120	0
369	20240313	140200	4318725940	19120	19120	19120	19120	1
370	20240313	140100	4318706820	19120	19140	19140	19100	569
371	20240313	140000	4307828850	19100	19100	19100	19100	0
372	20240313	135900	4307828850	19100	19100	19100	19100	0
373	20240313	135800	4307828850	19100	19100	19100	19100	0
374	20240313	135700	4307828850	19100	19140	19140	19100	10
375	20240313	135600	4307637690	19230	19190	19230	19190	32
376	20240313	135500	4307022690	19240	19240	19240	19240	0
377	20240313	135400	4307022690	19240	19240	19240	19240	0
378	20240313	135300	4307022690	19240	19130	19240	19130	78
379	20240313	135200	4305530440	19070	19070	19070	19070	0
380	20240313	135100	4305530440	19070	19070	19070	19070	0
381	20240313	135000	4305530440	19070	19070	19070	19070	0
382	20240313	134900	4305530440	19070	19070	19070	19070	54
383	20240313	134800	4304500660	19070	19070	19070	19070	2
384	20240313	134700	4304462520	19130	19080	19130	19080	141
385	20240313	134600	4301772190	19080	19060	19080	19060	7
386	20240313	134500	4301638750	19060	19050	19060	19050	66
387	20240313	134400	4300381100	19050	19040	19050	19040	53
388	20240313	134300	4299371510	19040	19040	19040	19040	7
389	20240313	134200	4299238230	18970	18960	18970	18950	1190
390	20240313	134100	4276678730	18960	19010	19070	18960	157
391	20240313	134000	4273699450	19000	19000	19000	19000	0
392	20240313	133900	4273699450	19000	19000	19000	19000	5
393	20240313	133800	4273604450	18930	18930	18930	18930	119
394	20240313	133700	4271351780	18930	18920	18940	18920	630
395	20240313	133600	4259427770	18920	18970	18970	18910	1137
396	20240313	133500	4237909860	18950	19010	19010	18950	126
397	20240313	133400	4235522040	18940	18940	18940	18920	257
398	20240313	133300	4230657360	18940	19030	19030	18940	1368
399	20240313	133200	4204703720	19060	19050	19070	19050	107
400	20240313	133100	4202664590	18990	19010	19010	18980	1142
401	20240313	133000	4180965370	19020	19110	19110	19020	1265
402	20240313	132900	4156843170	19090	19170	19170	19080	888
403	20240313	132800	4139874830	19150	19150	19150	19150	0
404	20240313	132700	4139874830	19150	19190	19260	19140	220
405	20240313	132600	4135656300	19200	19150	19200	19150	303
406	20240313	132500	4129846250	19200	19130	19200	19130	146
407	20240313	132400	4127049770	19130	19180	19180	19130	389
408	20240313	132300	4119598710	19150	19230	19230	19150	1057
409	20240313	132200	4099308560	19220	19240	19250	19200	765
410	20240313	132100	4084606220	19230	19230	19230	19230	0
411	20240313	132000	4084606220	19230	19310	19310	19230	1035
412	20240313	131900	4064653110	19300	19300	19300	19300	0
413	20240313	131800	4064653110	19300	19290	19300	19290	43
414	20240313	131700	4063823370	19310	19310	19310	19300	102
415	20240313	131600	4061854340	19320	19320	19320	19310	233
416	20240313	131500	4057353780	19290	19320	19320	19290	549
417	20240313	131400	4046751500	19300	19300	19300	19300	253
418	20240313	131300	4041868600	19360	19290	19360	19290	166
419	20240313	131200	4038663380	19280	19350	19370	19280	1526
420	20240313	131100	4009196880	19370	19420	19450	19370	486
421	20240313	131000	3999764760	19440	19460	19460	19430	138
422	20240313	130900	3997080970	19460	19470	19470	19460	53
423	20240313	130800	3996049080	19460	19470	19470	19460	106
424	20240313	130700	3993985720	19470	19470	19470	19470	57
425	20240313	130600	3992875930	19460	19460	19460	19460	278
426	20240313	130500	3987466050	19460	19460	19460	19460	173
427	20240313	130400	3984099470	19450	19440	19450	19440	214
428	20240313	130300	3979937250	19450	19510	19510	19440	154
429	20240313	130200	3976939690	19510	19530	19530	19510	165
430	20240313	130100	3973718310	19540	19540	19540	19540	19
431	20240313	130000	3973347050	19580	19580	19580	19580	30
432	20240313	125900	3972759650	19580	19580	19590	19580	334
433	20240313	125800	3966218250	19570	19540	19570	19540	233
434	20240313	125700	3961660020	19530	19500	19530	19500	83
435	20240313	125600	3960040850	19500	19510	19510	19500	53
436	20240313	125500	3959007330	19500	19480	19500	19480	1817
437	20240313	125400	3923585280	19470	19460	19470	19460	40
438	20240313	125300	3922806620	19470	19450	19470	19450	178
439	20240313	125200	3919341920	19440	19480	19480	19370	133
440	20240313	125100	3916761370	19490	19390	19490	19390	500
441	20240313	125000	3907027350	19360	19350	19360	19350	25
442	20240313	124900	3906543410	19360	19360	19360	19360	37
443	20240313	124800	3905827090	19290	19280	19290	19280	393
444	20240313	124700	3898248340	19280	19280	19280	19280	333
445	20240313	124600	3891828100	19390	19390	19390	19390	1
446	20240313	124500	3891808710	19280	19340	19350	19280	130
447	20240313	124400	3889295610	19260	19270	19270	19250	1578
448	20240313	124300	3858905620	19460	19270	19460	19260	235
449	20240313	124200	3854368480	19260	19270	19270	19260	29
450	20240313	124100	3853809820	19250	19250	19250	19250	45
451	20240313	124000	3852943570	19250	19230	19250	19230	168
452	20240313	123900	3849710630	19220	19220	19250	19210	1397
453	20240313	123800	3822856590	19210	19230	19230	19200	370
454	20240313	123700	3815747710	19220	19300	19300	19220	386
455	20240313	123600	3808322680	19250	19230	19270	19230	223
456	20240313	123500	3804032080	19230	19240	19270	19220	326
457	20240313	123400	3797755250	19240	19280	19280	19240	838
458	20240313	123300	3781607810	19280	19340	19350	19280	758
459	20240313	123200	3766963890	19340	19340	19340	19340	70
460	20240313	123100	3765610090	19340	19340	19340	19340	121
461	20240313	123000	3763269950	19330	19350	19350	19320	695
462	20240313	122900	3749830290	19350	19370	19370	19350	430
463	20240313	122800	3741509590	19370	19370	19370	19370	106
464	20240313	122700	3739456370	19370	19340	19370	19330	300
465	20240313	122600	3733654920	19330	19330	19330	19330	156
466	20240313	122500	3730639440	19320	19320	19320	19320	138
467	20240313	122400	3727973280	19310	19390	19390	19300	469
468	20240313	122300	3718903230	19390	19360	19390	19360	56
469	20240313	122200	3717817540	19320	19350	19360	19310	292
470	20240313	122100	3712172160	19380	19380	19380	19380	101
471	20240313	122000	3710214780	19330	19360	19380	19330	171
472	20240313	121900	3706908260	19360	19340	19360	19330	272
473	20240313	121800	3701644890	19340	19340	19340	19340	56
474	20240313	121700	3700561850	19320	19350	19360	19310	170
475	20240313	121600	3697277390	19350	19350	19350	19350	51
476	20240313	121500	3696290540	19300	19320	19350	19300	851
477	20240313	121400	3679852080	19320	19320	19320	19320	0
478	20240313	121300	3679852080	19320	19290	19330	19290	478
479	20240313	121200	3670625980	19300	19330	19330	19300	1207
480	20240313	121100	3647323270	19350	19280	19350	19280	428
481	20240313	121000	3639055720	19280	19310	19310	19270	1377
482	20240313	120900	3612484030	19310	19430	19430	19280	1219
483	20240313	120800	3588891600	19430	19490	19610	19430	952
484	20240313	120700	3570336630	19490	19480	19490	19430	423
485	20240313	120600	3562094470	19480	19430	19480	19420	238
486	20240313	120500	3557464740	19430	19380	19430	19350	116
487	20240313	120400	3555215020	19320	19300	19330	19300	122
488	20240313	120300	3552857180	19300	19430	19430	19260	3339
489	20240313	120200	3488230310	19430	19490	19490	19420	1679
490	20240313	120100	3455517200	19470	19440	19470	19400	3902
491	20240313	120000	3379566600	19450	19470	19470	19390	522
492	20240313	115900	3369432710	19370	19460	19470	19370	999
493	20240313	115800	3350011710	19420	19410	19420	19300	785
494	20240313	115700	3334801060	19410	19300	19530	19150	3974
495	20240313	115600	3258131910	19310	19880	20100	19310	3007
496	20240313	115500	3199255790	19890	19950	19950	19890	3418
497	20240313	115400	3131228860	19950	19950	20150	19910	4396
498	20240313	115300	3043647180	19950	19950	19950	19910	3922
499	20240313	115200	2965543580	19940	20100	20200	19910	1563
500	20240313	115100	2934266730	20200	20150	20200	20100	1465
501	20240313	115000	2904819730	20200	20200	20200	20050	1110
502	20240313	114900	2882501980	20250	20250	20350	20100	4094
503	20240313	114800	2800152780	20350	20300	20350	20050	4026
504	20240313	114700	2719176330	20300	20200	20350	20200	1232
505	20240313	114600	2694232880	20200	20250	20250	20050	3589
506	20240313	114500	2622041030	20050	20350	20500	20050	3785
507	20240313	114400	2545718630	20350	20550	20550	20350	2007
508	20240313	114300	2504715580	20550	20650	20650	20500	2563
509	20240313	114200	2452068030	20650	20650	20700	20650	431
510	20240313	114100	2443165630	20600	20800	20800	20600	2908
511	20240313	114000	2383092030	20650	20850	20850	20600	3612
512	20240313	113900	2308561580	20700	21050	21100	20700	2544
513	20240313	113800	2255288380	21050	21150	21200	21050	816
514	20240313	113700	2238052280	21200	21150	21200	21150	616
515	20240313	113600	2225000830	21150	21200	21250	21150	299
516	20240313	113500	2218661780	21200	21250	21250	21200	89
517	20240313	113400	2216774930	21250	21300	21300	21250	285
518	20240313	113300	2210709530	21250	21200	21250	21200	395
519	20240313	113200	2202320030	21200	21150	21250	21150	505
520	20240313	113100	2191621730	21150	21200	21200	21150	199
521	20240313	113000	2187408330	21200	21300	21300	21150	314
522	20240313	112900	2180746580	21300	21250	21300	21250	211
523	20240313	112800	2176262780	21300	21300	21300	21250	262
524	20240313	112700	2170682280	21300	21250	21300	21250	438
525	20240313	112600	2161362780	21300	21300	21300	21300	118
526	20240313	112500	2158849380	21300	21300	21300	21300	156
527	20240313	112400	2155526580	21300	21300	21300	21300	156
528	20240313	112300	2152203780	21250	21250	21300	21250	721
529	20240313	112200	2136855330	21250	21250	21300	21050	969
530	20240313	112100	2116330230	21250	21250	21300	20950	2924
531	20240313	112000	2054823030	21200	21200	21200	21150	153
532	20240313	111900	2051581830	21150	21300	21300	21150	468
533	20240313	111800	2041630530	21200	21200	21200	21200	191
534	20240313	111700	2037581330	21200	21200	21200	21200	80
535	20240313	111600	2035885330	21100	21100	21100	21100	0
536	20240313	111500	2035885330	21100	21250	21250	21100	1031
537	20240313	111400	2014034280	21250	21300	21300	21250	416
538	20240313	111300	2005181780	21350	21300	21350	21300	236
539	20240313	111200	2000154780	21350	21300	21350	21250	1926
540	20240313	111100	1959058980	21300	21200	21300	21200	237
541	20240313	111000	1954014830	21250	21250	21300	21250	747
542	20240313	110900	1938106280	21300	21100	21300	21100	605
543	20240313	110800	1925302030	21150	21100	21150	21100	285
544	20240313	110700	1919276580	21100	21100	21100	21100	130
545	20240313	110600	1916533580	21100	21100	21100	21100	435
546	20240313	110500	1907355080	21100	21200	21200	21100	444
547	20240313	110400	1897958980	21200	21250	21250	21200	241
548	20240313	110300	1892844330	21200	21150	21200	21150	1472
549	20240313	110200	1861685580	21200	21050	21200	21000	1080
550	20240313	110100	1838865630	21100	21100	21150	21050	435
551	20240313	110000	1829687580	21150	21100	21150	21100	314
552	20240313	105900	1823049130	21200	21200	21200	21050	862
553	20240313	105800	1804808430	21250	21250	21350	21200	573
554	20240313	105700	1792627680	21250	21400	21450	21250	1509
555	20240313	105600	1760448230	21400	21450	21450	21350	243
556	20240313	105500	1755255880	21350	21450	21450	21350	266
557	20240313	105400	1749561380	21350	21500	21550	21350	4352
558	20240313	105300	1656222330	21500	21550	21550	21500	1693
559	20240313	105200	1619779280	21550	21550	21550	21500	1102
560	20240313	105100	1596033680	21550	21500	21550	21500	1706
561	20240313	105000	1559322330	21550	21550	21550	21450	1416
562	20240313	104900	1528891230	21450	21350	21550	21350	4284
563	20240313	104800	1436996180	21350	21350	21400	21300	1752
564	20240313	104700	1399630430	21350	21250	21450	21250	642
565	20240313	104600	1385920930	21300	21350	21350	21300	1345
566	20240313	104500	1357259530	21350	21300	21350	21300	1428
567	20240313	104400	1326827680	21300	21300	21300	21300	728
568	20240313	104300	1311321280	21300	21250	21300	21200	1135
569	20240313	104200	1287170880	21200	21150	21250	21150	1294
570	20240313	104100	1259773580	21150	21100	21150	21100	562
571	20240313	104000	1247893280	21050	21150	21150	21050	870
572	20240313	103900	1229502880	21150	21050	21150	21050	278
573	20240313	103800	1223646680	21000	20900	21000	20900	185
574	20240313	103700	1219770930	20900	20950	20950	20900	261
575	20240313	103600	1214306180	21050	21100	21100	21000	454
576	20240313	103500	1204750280	21200	21050	21200	21050	250
577	20240313	103400	1199469480	21100	21100	21100	21100	384
578	20240313	103300	1191367080	21100	21050	21200	21050	221
579	20240313	103200	1186695230	21200	21250	21300	21150	535
580	20240313	103100	1175349930	21300	21250	21300	21150	3136
581	20240313	103000	1108571880	21250	21300	21300	21150	705
582	20240313	102900	1093598180	21350	21100	21350	21100	899
583	20240313	102800	1074527430	21050	21350	21350	21000	3063
584	20240313	102700	1009347680	21400	21350	21400	21250	542
585	20240313	102600	997780230	21300	21400	21400	21300	467
586	20240313	102500	987817180	21400	21200	21400	21100	1522
587	20240313	102400	955417930	21300	21450	21450	21200	1078
588	20240313	102300	932420030	21400	21350	21450	21350	2195
589	20240313	102200	885424330	21350	21150	21400	21150	2474
590	20240313	102100	832768630	21100	21100	21100	21000	2280
591	20240313	102000	784772480	21100	21000	21100	21000	1624
592	20240313	101900	750605380	21050	20950	21100	20950	1727
593	20240313	101800	714311330	20950	21000	21100	20850	1407
594	20240313	101700	684836530	20950	20900	20950	20900	979
595	20240313	101600	664339930	20900	20800	20900	20650	497
596	20240313	101500	654020030	20700	20600	20700	20600	657
597	20240313	101400	640434280	20700	20900	21000	20700	2307
598	20240313	101300	592284130	20950	20800	21100	20800	2081
599	20240313	101200	548774230	20850	20850	20900	20700	1956
600	20240313	101100	508075330	20850	20900	20900	20800	1274
601	20240313	101000	481509430	20900	20650	20900	20600	1414
602	20240313	100900	452162830	20700	20800	20850	20700	2980
603	20240313	100800	390265780	20750	20450	20750	20450	955
604	20240313	100700	370579030	20450	20100	20500	20000	752
605	20240313	100600	355363130	20100	20500	20600	20100	476
606	20240313	100500	345658330	20450	20450	20600	20100	896
607	20240313	100400	327326030	20450	20850	21100	20450	2035
608	20240313	100300	284820380	20950	19990	20950	19990	1416
609	20240313	100200	255754720	19990	19860	19990	19860	2311
610	20240313	100100	209723240	19700	19710	19710	19700	60
611	20240313	100000	208541090	19700	19700	19700	19700	14
612	20240313	095900	208265290	19700	19650	19700	19650	228
613	20240313	095800	203773860	19640	19620	19640	19620	72
614	20240313	095700	202360480	19610	19590	19610	19590	31
615	20240313	095600	201752590	19590	19590	19590	19590	2
616	20240313	095500	201713410	19590	19590	19590	19590	37
617	20240313	095400	200988580	19590	19570	19590	19570	144
618	20240313	095300	198168460	19320	19340	19340	19320	100
619	20240313	095200	196235360	19310	19520	19520	19310	332
620	20240313	095100	189812590	19700	19700	19700	19700	135
621	20240313	095000	187153090	19700	19700	19700	19700	66
622	20240313	094900	185852890	19880	19880	19880	19880	14
623	20240313	094800	185574570	19880	19790	19880	19790	53
624	20240313	094700	184523420	19800	19800	19800	19800	270
625	20240313	094600	179177420	19800	19800	19800	19800	236
626	20240313	094500	174504620	19800	19800	19800	19800	982
627	20240313	094400	155061020	19910	19910	19910	19900	616
628	20240313	094300	142796470	19800	19840	19910	19800	467
629	20240313	094200	133533940	19700	19700	19700	19700	7
630	20240313	094100	133396040	19700	19680	19700	19680	39
631	20240313	094000	132628020	19680	19680	19680	19680	0
632	20240313	093900	132628020	19680	19680	19680	19680	0
633	20240313	093800	132628020	19680	19520	19680	19520	52
634	20240313	093700	131612820	19520	19520	19520	19520	0
635	20240313	093600	131612820	19520	19520	19520	19520	60
636	20240313	093500	130441620	19520	19340	19520	19330	245
637	20240313	093400	125667170	19320	19320	19320	19320	0
638	20240313	093300	125667170	19320	19320	19320	19320	0
639	20240313	093200	125667170	19320	19320	19320	19320	0
640	20240313	093100	125667170	19320	19320	19320	19320	20
641	20240313	093000	125280770	19320	19320	19320	19320	0
642	20240313	092900	125280770	19320	19320	19320	19320	39
643	20240313	092800	124527290	19300	19300	19300	19300	0
644	20240313	092700	124527290	19300	19340	19340	19300	997
645	20240313	092600	105256390	19340	19340	19340	19340	16
646	20240313	092500	104946950	19320	19320	19320	19320	108
647	20240313	092400	102860390	19320	19320	19400	19320	50
648	20240313	092300	101892950	19320	19390	19390	19310	176
649	20240313	092200	98487890	19390	19530	19530	19390	372
650	20240313	092100	91232650	19530	19540	19540	19530	38
651	20240313	092000	90490320	19680	19680	19680	19680	0
652	20240313	091900	90490320	19680	19680	19680	19680	0
653	20240313	091800	90490320	19680	19680	19680	19680	10
654	20240313	091700	90293520	19510	19710	19710	19510	261
655	20240313	091600	85156670	19700	19710	19710	19700	400
656	20240313	091500	77274270	19710	19710	19710	19710	163
657	20240313	091400	74061540	19710	19710	19710	19710	0
658	20240313	091300	74061540	19710	19720	19720	19710	228
659	20240313	091200	69567390	19720	19720	19720	19720	0
660	20240313	091100	69567390	19720	19720	19720	19720	0
661	20240313	091000	69567390	19720	19710	19720	19700	34
662	20240313	090900	68897490	19720	19740	19740	19720	245
663	20240313	090800	64065470	19740	19740	19740	19740	1
664	20240313	090700	64045730	19720	19720	19720	19720	0
665	20240313	090600	64045730	19720	19840	19840	19720	187
666	20240313	090500	60357970	19710	19710	19710	19710	0
667	20240313	090400	60357970	19710	19710	19710	19710	0
668	20240313	090300	60357970	19710	19710	19710	19710	0
669	20240313	090200	60357970	19710	19710	19710	19710	713
670	20240313	090100	46304740	19700	19720	19720	19700	1562
671	20240313	090000	15506570	19740	19760	19760	19740	785