KissMeData/008730/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185100	1955465550	40650	40650	40650	40650	1498
3	20240319	185000	1955465550	40650	40650	40650	40650	0
4	20240319	184900	1955465550	40650	40650	40650	40650	0
5	20240319	184800	1955465550	40650	40650	40650	40650	0
6	20240319	184700	1955465550	40650	40650	40650	40650	0
7	20240319	184600	1955465550	40650	40650	40650	40650	0
8	20240319	184500	1955465550	40650	40650	40650	40650	0
9	20240319	184400	1955465550	40650	40650	40650	40650	0
10	20240319	184300	1955465550	40650	40650	40650	40650	0
11	20240319	184200	1955465550	40650	40650	40650	40650	0
12	20240319	184100	1955465550	40650	40650	40650	40650	0
13	20240319	184000	1955465550	40650	40650	40650	40650	0
14	20240319	183900	1955465550	40650	40650	40650	40650	0
15	20240319	183800	1955465550	40650	40650	40650	40650	0
16	20240319	183700	1955465550	40650	40650	40650	40650	0
17	20240319	183600	1955465550	40650	40650	40650	40650	0
18	20240319	183500	1955465550	40650	40650	40650	40650	0
19	20240319	183400	1955465550	40650	40650	40650	40650	0
20	20240319	183300	1955465550	40650	40650	40650	40650	0
21	20240319	183200	1955465550	40650	40650	40650	40650	0
22	20240319	183100	1955465550	40650	40650	40650	40650	0
23	20240319	183000	1955465550	40650	40650	40650	40650	0
24	20240319	182900	1955465550	40650	40650	40650	40650	0
25	20240319	182800	1955465550	40650	40650	40650	40650	0
26	20240319	182700	1955465550	40650	40650	40650	40650	0
27	20240319	182600	1955465550	40650	40650	40650	40650	0
28	20240319	182500	1955465550	40650	40650	40650	40650	0
29	20240319	182400	1955465550	40650	40650	40650	40650	0
30	20240319	182300	1955465550	40650	40650	40650	40650	0
31	20240319	182200	1955465550	40650	40650	40650	40650	0
32	20240319	182100	1955465550	40650	40650	40650	40650	1498
33	20240319	182000	1955465550	40650	40650	40650	40650	0
34	20240319	181900	1955465550	40650	40650	40650	40650	0
35	20240319	181800	1955465550	40650	40650	40650	40650	0
36	20240319	181700	1955465550	40650	40650	40650	40650	0
37	20240319	181600	1955465550	40650	40650	40650	40650	0
38	20240319	181500	1955465550	40650	40650	40650	40650	0
39	20240319	181400	1955465550	40650	40650	40650	40650	0
40	20240319	181300	1955465550	40650	40650	40650	40650	0
41	20240319	181200	1955465550	40650	40650	40650	40650	0
42	20240319	181100	1955465550	40650	40650	40650	40650	0
43	20240319	181000	1955465550	40650	40650	40650	40650	0
44	20240319	180900	1955465550	40650	40650	40650	40650	0
45	20240319	180800	1955465550	40650	40650	40650	40650	0
46	20240319	180700	1955465550	40650	40650	40650	40650	0
47	20240319	180600	1955465550	40650	40650	40650	40650	0
48	20240319	180500	1955465550	40650	40650	40650	40650	0
49	20240319	180400	1955465550	40650	40650	40650	40650	0
50	20240319	180300	1955465550	40650	40650	40650	40650	0
51	20240319	180200	1955465550	40650	40650	40650	40650	0
52	20240319	180100	1955465550	40650	40650	40650	40650	0
53	20240319	180000	1955465550	40650	40650	40650	40650	0
54	20240319	175900	1955465550	40650	40650	40650	40650	0
55	20240319	175800	1955465550	40650	40650	40650	40650	0
56	20240319	175700	1955465550	40650	40650	40650	40650	0
57	20240319	175600	1955465550	40650	40650	40650	40650	0
58	20240319	175500	1955465550	40650	40650	40650	40650	0
59	20240319	175400	1955465550	40650	40650	40650	40650	0
60	20240319	175300	1955465550	40650	40650	40650	40650	0
61	20240319	175200	1955465550	40650	40650	40650	40650	0
62	20240319	175100	1955465550	40650	40650	40650	40650	1498
63	20240319	175000	1955465550	40650	40650	40650	40650	0
64	20240319	174900	1955465550	40650	40650	40650	40650	0
65	20240319	174800	1955465550	40650	40650	40650	40650	0
66	20240319	174700	1955465550	40650	40650	40650	40650	0
67	20240319	174600	1955465550	40650	40650	40650	40650	0
68	20240319	174500	1955465550	40650	40650	40650	40650	0
69	20240319	174400	1955465550	40650	40650	40650	40650	0
70	20240319	174300	1955465550	40650	40650	40650	40650	0
71	20240319	174200	1955465550	40650	40650	40650	40650	0
72	20240319	174100	1955465550	40650	40650	40650	40650	0
73	20240319	174000	1955465550	40650	40650	40650	40650	0
74	20240319	173900	1955465550	40650	40650	40650	40650	0
75	20240319	173800	1955465550	40650	40650	40650	40650	0
76	20240319	173700	1955465550	40650	40650	40650	40650	0
77	20240319	173600	1955465550	40650	40650	40650	40650	0
78	20240319	173500	1955465550	40650	40650	40650	40650	0
79	20240319	173400	1955465550	40650	40650	40650	40650	0
80	20240319	173300	1955465550	40650	40650	40650	40650	0
81	20240319	173200	1955465550	40650	40650	40650	40650	0
82	20240319	173100	1955465550	40650	40650	40650	40650	0
83	20240319	173000	1955465550	40650	40650	40650	40650	0
84	20240319	172900	1955465550	40650	40650	40650	40650	0
85	20240319	172800	1955465550	40650	40650	40650	40650	0
86	20240319	172700	1955465550	40650	40650	40650	40650	0
87	20240319	172600	1955465550	40650	40650	40650	40650	0
88	20240319	172500	1955465550	40650	40650	40650	40650	0
89	20240319	172400	1955465550	40650	40650	40650	40650	0
90	20240319	172300	1955465550	40650	40650	40650	40650	0
91	20240319	172200	1955465550	40650	40650	40650	40650	0
92	20240319	172100	1955465550	40650	40650	40650	40650	1498
93	20240319	172000	1955465550	40650	40650	40650	40650	0
94	20240319	171900	1955465550	40650	40650	40650	40650	0
95	20240319	171800	1955465550	40650	40650	40650	40650	0
96	20240319	171700	1955465550	40650	40650	40650	40650	0
97	20240319	171600	1955465550	40650	40650	40650	40650	0
98	20240319	171500	1955465550	40650	40650	40650	40650	0
99	20240319	171400	1955465550	40650	40650	40650	40650	0
100	20240319	171300	1955465550	40650	40650	40650	40650	0
101	20240319	171200	1955465550	40650	40650	40650	40650	0
102	20240319	171100	1955465550	40650	40650	40650	40650	0
103	20240319	171000	1955465550	40650	40650	40650	40650	0
104	20240319	170900	1955465550	40650	40650	40650	40650	0
105	20240319	170800	1955465550	40650	40650	40650	40650	0
106	20240319	170700	1955465550	40650	40650	40650	40650	0
107	20240319	170600	1955465550	40650	40650	40650	40650	0
108	20240319	170500	1955465550	40650	40650	40650	40650	0
109	20240319	170400	1955465550	40650	40650	40650	40650	0
110	20240319	170300	1955465550	40650	40650	40650	40650	0
111	20240319	170200	1955465550	40650	40650	40650	40650	0
112	20240319	170100	1955465550	40650	40650	40650	40650	0
113	20240319	170000	1955465550	40650	40650	40650	40650	0
114	20240319	165900	1955465550	40650	40650	40650	40650	0
115	20240319	165800	1955465550	40650	40650	40650	40650	0
116	20240319	165700	1955465550	40650	40650	40650	40650	0
117	20240319	165600	1955465550	40650	40650	40650	40650	0
118	20240319	165500	1955465550	40650	40650	40650	40650	0
119	20240319	165400	1955465550	40650	40650	40650	40650	0
120	20240319	165300	1955465550	40650	40650	40650	40650	0
121	20240319	165200	1955465550	40650	40650	40650	40650	0
122	20240319	165100	1955465550	40650	40650	40650	40650	1498
123	20240319	165000	1955465550	40650	40650	40650	40650	0
124	20240319	164900	1955465550	40650	40650	40650	40650	0
125	20240319	164800	1955465550	40650	40650	40650	40650	0
126	20240319	164700	1955465550	40650	40650	40650	40650	0
127	20240319	164600	1955465550	40650	40650	40650	40650	0
128	20240319	164500	1955465550	40650	40650	40650	40650	0
129	20240319	164400	1955465550	40650	40650	40650	40650	0
130	20240319	164300	1955465550	40650	40650	40650	40650	0
131	20240319	164200	1955465550	40650	40650	40650	40650	0
132	20240319	164100	1955465550	40650	40650	40650	40650	0
133	20240319	164000	1955465550	40650	40650	40650	40650	0
134	20240319	163900	1955465550	40650	40650	40650	40650	0
135	20240319	163800	1955465550	40650	40650	40650	40650	0
136	20240319	163700	1955465550	40650	40650	40650	40650	0
137	20240319	163600	1955465550	40650	40650	40650	40650	0
138	20240319	163500	1955465550	40650	40650	40650	40650	0
139	20240319	163400	1955465550	40650	40650	40650	40650	0
140	20240319	163300	1955465550	40650	40650	40650	40650	0
141	20240319	163200	1955465550	40650	40650	40650	40650	0
142	20240319	163100	1955465550	40650	40650	40650	40650	0
143	20240319	163000	1955465550	40650	40650	40650	40650	0
144	20240319	162900	1955465550	40650	40650	40650	40650	0
145	20240319	162800	1955465550	40650	40650	40650	40650	0
146	20240319	162700	1955465550	40650	40650	40650	40650	0
147	20240319	162600	1955465550	40650	40650	40650	40650	0
148	20240319	162500	1955465550	40650	40650	40650	40650	0
149	20240319	162400	1955465550	40650	40650	40650	40650	0
150	20240319	162300	1955465550	40650	40650	40650	40650	0
151	20240319	162200	1955465550	40650	40650	40650	40650	0
152	20240319	162100	1955465550	40650	40650	40650	40650	1498
153	20240319	162000	1955465550	40650	40650	40650	40650	0
154	20240319	161900	1955465550	40650	40650	40650	40650	0
155	20240319	161800	1955465550	40650	40650	40650	40650	0
156	20240319	161700	1955465550	40650	40650	40650	40650	0
157	20240319	161600	1955465550	40650	40650	40650	40650	0
158	20240319	161500	1955465550	40650	40650	40650	40650	0
159	20240319	161400	1955465550	40650	40650	40650	40650	0
160	20240319	161300	1955465550	40650	40650	40650	40650	0
161	20240319	161200	1955465550	40650	40650	40650	40650	0
162	20240319	161100	1955465550	40650	40650	40650	40650	0
163	20240319	161000	1955465550	40650	40650	40650	40650	0
164	20240319	160900	1955465550	40650	40650	40650	40650	0
165	20240319	160800	1955465550	40650	40650	40650	40650	0
166	20240319	160700	1955465550	40650	40650	40650	40650	0
167	20240319	160600	1955465550	40650	40650	40650	40650	0
168	20240319	160500	1955465550	40650	40650	40650	40650	0
169	20240319	160400	1955465550	40650	40650	40650	40650	0
170	20240319	160300	1955465550	40650	40650	40650	40650	0
171	20240319	160200	1955465550	40650	40650	40650	40650	0
172	20240319	160100	1955465550	40650	40650	40650	40650	0
173	20240319	160000	1955465550	40650	40650	40650	40650	0
174	20240319	155900	1955465550	40650	40650	40650	40650	0
175	20240319	155800	1955465550	40650	40650	40650	40650	0
176	20240319	155700	1955465550	40650	40650	40650	40650	0
177	20240319	155600	1955465550	40650	40650	40650	40650	0
178	20240319	155500	1955465550	40650	40650	40650	40650	0
179	20240319	155400	1955465550	40650	40650	40650	40650	0
180	20240319	155300	1955465550	40650	40650	40650	40650	0
181	20240319	155200	1955465550	40650	40650	40650	40650	0
182	20240319	155100	1955465550	40650	40650	40650	40650	1498
183	20240319	155000	1955465550	40650	40650	40650	40650	0
184	20240319	154900	1955465550	40650	40650	40650	40650	0
185	20240319	154800	1955465550	40650	40650	40650	40650	0
186	20240319	154700	1955465550	40650	40650	40650	40650	0
187	20240319	154600	1955465550	40650	40650	40650	40650	0
188	20240319	154500	1955465550	40650	40650	40650	40650	0
189	20240319	154400	1955465550	40650	40650	40650	40650	0
190	20240319	154300	1955465550	40650	40650	40650	40650	0
191	20240319	154200	1955465550	40650	40650	40650	40650	0
192	20240319	154100	1955465550	40650	40650	40650	40650	0
193	20240319	154000	1955465550	40650	40650	40650	40650	0
194	20240319	153900	1955465550	40650	40650	40650	40650	0
195	20240319	153800	1955465550	40650	40650	40650	40650	0
196	20240319	153700	1955465550	40650	40650	40650	40650	0
197	20240319	153600	1955465550	40650	40650	40650	40650	0
198	20240319	153500	1955465550	40650	40650	40650	40650	0
199	20240319	153400	1955465550	40650	40650	40650	40650	0
200	20240319	153300	1955465550	40650	40650	40650	40650	0
201	20240319	153200	1955465550	40650	40650	40650	40650	0
202	20240319	153100	1955465550	40650	40650	40650	40650	0
203	20240319	153000	1955465550	40650	40650	40650	40650	1498
204	20240319	152900	1894571850	40800	40800	40800	40800	0
205	20240319	152800	1894571850	40800	40800	40800	40800	0
206	20240319	152700	1894571850	40800	40800	40800	40800	0
207	20240319	152600	1894571850	40800	40800	40800	40800	0
208	20240319	152500	1894571850	40800	40800	40800	40800	0
209	20240319	152400	1894571850	40800	40800	40800	40800	0
210	20240319	152300	1894571850	40800	40800	40800	40800	0
211	20240319	152200	1894571850	40800	40800	40800	40800	0
212	20240319	152100	1894571850	40800	40800	40800	40800	0
213	20240319	152000	1894571850	40800	40800	40800	40800	0
214	20240319	151900	1894571850	40800	40700	40800	40650	181
215	20240319	151800	1887205250	40700	40650	40700	40650	77
216	20240319	151700	1884071400	40700	40750	40750	40650	1003
217	20240319	151600	1843256050	40750	40700	40750	40700	2
218	20240319	151500	1843174600	40700	40700	40700	40700	25
219	20240319	151400	1842157100	40700	40750	40750	40700	273
220	20240319	151300	1831033200	40800	40800	40800	40800	10
221	20240319	151200	1830625200	40800	40800	40800	40800	375
222	20240319	151100	1815325200	40800	40850	40850	40800	148
223	20240319	151000	1809286550	40850	40800	40850	40800	55
224	20240319	150900	1807040400	40850	40850	40850	40850	26
225	20240319	150800	1805978300	40900	40900	40900	40900	0
226	20240319	150700	1805978300	40900	40850	40900	40850	103
227	20240319	150600	1801770650	40850	40850	40850	40850	0
228	20240319	150500	1801770650	40850	40850	40850	40850	17
229	20240319	150400	1801076200	40850	40850	40850	40850	272
230	20240319	150300	1789965000	40800	40800	40800	40800	474
231	20240319	150200	1770625800	40750	40800	40800	40750	22
232	20240319	150100	1769728700	40750	40750	40800	40750	16
233	20240319	150000	1769076500	40750	40750	40750	40750	0
234	20240319	145900	1769076500	40750	40750	40750	40750	1
235	20240319	145800	1769035750	40750	40750	40750	40750	27
236	20240319	145700	1767935500	40750	40800	40800	40750	9
237	20240319	145600	1767568700	40750	40750	40750	40750	25
238	20240319	145500	1766549950	40800	40800	40800	40800	23
239	20240319	145400	1765611550	40800	40800	40800	40800	0
240	20240319	145300	1765611550	40800	40800	40800	40800	57
241	20240319	145200	1763285950	40750	40800	40800	40750	61
242	20240319	145100	1760797200	40800	40800	40800	40800	1
243	20240319	145000	1760756400	40800	40800	40800	40800	26
244	20240319	144900	1759695600	40800	40800	40800	40800	11
245	20240319	144800	1759246800	40800	40800	40850	40800	29
246	20240319	144700	1758063550	40800	40800	40800	40800	1
247	20240319	144600	1758022750	40800	40800	40800	40800	0
248	20240319	144500	1758022750	40800	40800	40800	40800	20
249	20240319	144400	1757206750	40800	40800	40800	40800	65
250	20240319	144300	1754554750	40800	40800	40800	40800	43
251	20240319	144200	1752800350	40800	40800	40800	40800	36
252	20240319	144100	1751331550	40800	40800	40800	40800	3
253	20240319	144000	1751209150	40750	40700	40750	40700	15
254	20240319	143900	1750598500	40700	40700	40700	40700	1
255	20240319	143800	1750557800	40700	40700	40700	40700	0
256	20240319	143700	1750557800	40700	40750	40800	40700	203
257	20240319	143600	1742291200	40750	40750	40750	40750	0
258	20240319	143500	1742291200	40750	40750	40800	40750	28
259	20240319	143400	1741149200	40750	40750	40750	40750	1
260	20240319	143300	1741108450	40750	40750	40750	40750	0
261	20240319	143200	1741108450	40750	40750	40750	40750	0
262	20240319	143100	1741108450	40750	40750	40750	40750	54
263	20240319	143000	1738907950	40800	40800	40800	40800	2
264	20240319	142900	1738826350	40750	40750	40750	40750	0
265	20240319	142800	1738826350	40750	40750	40750	40750	15
266	20240319	142700	1738215100	40750	40650	40750	40650	85
267	20240319	142600	1734755600	40700	40700	40700	40700	1
268	20240319	142500	1734714900	40700	40700	40700	40700	0
269	20240319	142400	1734714900	40700	40700	40700	40700	617
270	20240319	142300	1709603000	40750	40750	40750	40750	299
271	20240319	142200	1697418750	40750	40800	40800	40750	518
272	20240319	142100	1676286050	40800	40800	40800	40800	1
273	20240319	142000	1676245250	40800	40800	40800	40800	0
274	20240319	141900	1676245250	40800	40800	40800	40800	1
275	20240319	141800	1676204450	40800	40800	40800	40800	5
276	20240319	141700	1676000450	40850	40800	40850	40800	31
277	20240319	141600	1674735600	40800	40800	40800	40800	1
278	20240319	141500	1674694800	40850	40800	40850	40800	11
279	20240319	141400	1674245950	40800	40850	40850	40800	41
280	20240319	141300	1672573100	40800	40800	40800	40800	1
281	20240319	141200	1672532300	40800	40800	40800	40800	0
282	20240319	141100	1672532300	40800	40800	40800	40800	0
283	20240319	141000	1672532300	40800	40800	40800	40800	1
284	20240319	140900	1672491500	40850	40800	40850	40800	41
285	20240319	140800	1670816700	40850	40800	40850	40800	30
286	20240319	140700	1669592550	40800	40800	40800	40800	309
287	20240319	140600	1656985350	40800	40850	40850	40800	58
288	20240319	140500	1654618900	40850	40850	40850	40850	2
289	20240319	140400	1654537200	40750	40750	40750	40750	1
290	20240319	140300	1654496450	40850	40850	40850	40750	144
291	20240319	140200	1648620950	40850	40800	40850	40800	267
292	20240319	140100	1637716600	40800	40750	40800	40750	68
293	20240319	140000	1634943700	40800	40800	40800	40800	212
294	20240319	135900	1626294100	40800	40800	40800	40800	80
295	20240319	135800	1623030100	40800	40800	40800	40800	27
296	20240319	135700	1621928500	40800	40800	40800	40800	32
297	20240319	135600	1620622900	40850	40850	40850	40800	11
298	20240319	135500	1620173600	40850	40850	40850	40850	1
299	20240319	135400	1620132750	40850	40850	40850	40850	0
300	20240319	135300	1620132750	40850	40750	40850	40750	30
301	20240319	135200	1618909800	40750	40800	40800	40750	22
302	20240319	135100	1618013200	40800	40800	40800	40800	1
303	20240319	135000	1617972400	40800	40800	40800	40800	0
304	20240319	134900	1617972400	40800	40800	40800	40800	6
305	20240319	134800	1617727600	40850	40800	40850	40800	70
306	20240319	134700	1614868150	40800	40800	40800	40800	0
307	20240319	134600	1614868150	40800	40750	40800	40750	11
308	20240319	134500	1614419400	40650	40650	40650	40650	6
309	20240319	134400	1614175500	40650	40650	40650	40650	1
310	20240319	134300	1614134850	40650	40800	40800	40650	401
311	20240319	134200	1597812500	40800	40750	40800	40750	20
312	20240319	134100	1596996550	40800	40800	40800	40800	1
313	20240319	134000	1596955750	40750	40750	40750	40750	1
314	20240319	133900	1596915000	40750	40750	40750	40750	1
315	20240319	133800	1596874250	40850	40800	40850	40750	17
316	20240319	133700	1596180600	40850	40800	40850	40800	4
317	20240319	133600	1596017350	40800	40800	40800	40800	2
318	20240319	133500	1595935750	40800	40800	40800	40800	0
319	20240319	133400	1595935750	40800	40750	40800	40750	98
320	20240319	133300	1591941450	40750	40750	40750	40750	50
321	20240319	133200	1589903950	40750	40700	40750	40700	6
322	20240319	133100	1589659700	40700	40700	40700	40700	75
323	20240319	133000	1586607200	40750	40750	40750	40750	1
324	20240319	132900	1586566450	40700	40700	40700	40700	10
325	20240319	132800	1586159450	40750	40750	40750	40750	78
326	20240319	132700	1582980950	40700	40750	40750	40700	9
327	20240319	132600	1582614550	40750	40750	40750	40750	17
328	20240319	132500	1581921800	40700	40700	40700	40700	1
329	20240319	132400	1581881100	40750	40750	40750	40700	187
330	20240319	132300	1574261100	40800	40800	40800	40800	11
331	20240319	132200	1573812300	40800	40800	40800	40800	30
332	20240319	132100	1572588300	40800	40800	40800	40800	105
333	20240319	132000	1568304300	40800	40850	40850	40800	117
334	20240319	131900	1563529700	40750	40750	40750	40750	0
335	20240319	131800	1563529700	40750	40750	40800	40750	335
336	20240319	131700	1549871250	40700	40700	40700	40700	0
337	20240319	131600	1549871250	40700	40650	40700	40650	60
338	20240319	131500	1547429400	40600	40650	40650	40600	108
339	20240319	131400	1543039250	40650	40650	40650	40650	156
340	20240319	131300	1536697850	40650	40650	40650	40650	111
341	20240319	131200	1532185700	40650	40650	40650	40650	0
342	20240319	131100	1532185700	40650	40650	40650	40650	18
343	20240319	131000	1531454000	40650	40650	40650	40650	12
344	20240319	130900	1530966200	40650	40600	40650	40600	68
345	20240319	130800	1528202050	40650	40650	40650	40650	10
346	20240319	130700	1527795550	40600	40600	40600	40600	1
347	20240319	130600	1527754950	40600	40600	40600	40600	1
348	20240319	130500	1527714350	40600	40600	40600	40600	0
349	20240319	130400	1527714350	40600	40600	40600	40600	1
350	20240319	130300	1527673750	40650	40650	40650	40650	0
351	20240319	130200	1527673750	40650	40650	40650	40650	2
352	20240319	130100	1527592450	40750	40750	40750	40750	1
353	20240319	130000	1527551700	40550	40550	40550	40550	2
354	20240319	125900	1527470600	40500	40700	40700	40500	458
355	20240319	125800	1508915250	40700	40700	40700	40700	5
356	20240319	125700	1508711750	40700	40700	40700	40700	1
357	20240319	125600	1508671050	40750	40700	40750	40700	73
358	20240319	125500	1505696450	40750	40500	40750	40500	9
359	20240319	125400	1505330850	40500	40550	40550	40500	91
360	20240319	125300	1501643450	40600	40600	40600	40600	2
361	20240319	125200	1501562250	40550	40600	40600	40550	371
362	20240319	125100	1486515600	40600	40650	40650	40550	270
363	20240319	125000	1475559050	40650	40650	40650	40650	36
364	20240319	124900	1474095650	40650	40650	40650	40600	147
365	20240319	124800	1468127050	40650	40600	40650	40600	456
366	20240319	124700	1449609050	40600	40650	40650	40600	149
367	20240319	124600	1443553350	40650	40700	40700	40650	2
368	20240319	124500	1443472000	40700	40700	40750	40700	48
369	20240319	124400	1441518350	40700	40700	40700	40700	25
370	20240319	124300	1440500850	40700	40700	40700	40700	4
371	20240319	124200	1440338050	40700	40750	40750	40700	22
372	20240319	124100	1439442500	40750	40750	40750	40750	21
373	20240319	124000	1438586750	40700	40700	40700	40700	12
374	20240319	123900	1438098350	40600	40650	40700	40600	822
375	20240319	123800	1404702900	40650	40700	40700	40650	72
376	20240319	123700	1401773300	40700	40700	40700	40650	211
377	20240319	123600	1393187250	40700	40750	40750	40700	958
378	20240319	123500	1354196150	40750	40800	40800	40750	266
379	20240319	123400	1343355350	40800	40850	40850	40800	134
380	20240319	123300	1337887200	40800	40850	40850	40800	164
381	20240319	123200	1331195650	40900	40900	40900	40850	33
382	20240319	123100	1329846450	41000	40900	41000	40900	2
383	20240319	123000	1329764550	40900	40900	40900	40900	24
384	20240319	122900	1328782950	40900	40900	40900	40900	44
385	20240319	122800	1326983350	41000	40900	41000	40900	7
386	20240319	122700	1326696450	40900	40800	41000	40800	11
387	20240319	122600	1326246450	40800	40800	40800	40800	1
388	20240319	122500	1326205650	40850	40850	40850	40850	104
389	20240319	122400	1321957250	40850	40850	40850	40850	196
390	20240319	122300	1313950650	40900	40950	41000	40900	336
391	20240319	122200	1300207300	40950	40900	40950	40900	45
392	20240319	122100	1298364600	40950	40950	40950	40950	1
393	20240319	122000	1298323650	40950	40950	40950	40950	21
394	20240319	121900	1297463700	40950	40950	40950	40950	12
395	20240319	121800	1296972300	40950	40950	40950	40950	263
396	20240319	121700	1286202450	40950	40950	40950	40950	1
397	20240319	121600	1286161500	40950	41000	41000	40950	385
398	20240319	121500	1270384000	41050	41050	41050	41050	13
399	20240319	121400	1269850350	41000	41000	41000	41000	2
400	20240319	121300	1269768350	41000	41000	41000	41000	435
401	20240319	121200	1251933350	41000	41000	41000	41000	2
402	20240319	121100	1251851350	41000	41000	41000	41000	1
403	20240319	121000	1251810350	41000	41000	41000	41000	5
404	20240319	120900	1251605350	41000	41050	41050	41000	2198
405	20240319	120800	1161439100	41100	41100	41100	41100	1
406	20240319	120700	1161398000	41100	41100	41100	41100	165
407	20240319	120600	1154616500	41050	41050	41050	41050	2
408	20240319	120500	1154534400	41050	41100	41100	41050	14
409	20240319	120400	1153959050	41100	41100	41100	41100	20
410	20240319	120300	1153137050	41150	41150	41150	41150	1
411	20240319	120200	1153095900	41100	41050	41100	41050	75
412	20240319	120100	1150013450	41100	41150	41150	41100	435
413	20240319	120000	1132133500	41150	41150	41150	41150	2
414	20240319	115900	1132051200	41150	41150	41150	41150	0
415	20240319	115800	1132051200	41150	41150	41150	41150	1
416	20240319	115700	1132010050	41150	41150	41150	41150	1
417	20240319	115600	1131968900	41150	41150	41150	41150	1
418	20240319	115500	1131927750	41150	41150	41150	41150	1
419	20240319	115400	1131886600	41150	41100	41150	41100	31
420	20240319	115300	1130611000	41100	41100	41150	41100	57
421	20240319	115200	1128265550	41150	41150	41150	41150	1
422	20240319	115100	1128224400	41150	41150	41150	41150	15
423	20240319	115000	1127607150	41150	41200	41200	41100	274
424	20240319	114900	1116335850	41250	41250	41250	41250	102
425	20240319	114800	1112128350	41300	41300	41300	41300	1
426	20240319	114700	1112087050	41250	41250	41250	41250	1
427	20240319	114600	1112045800	41250	41250	41250	41250	2
428	20240319	114500	1111963300	41250	41250	41250	41250	1
429	20240319	114400	1111922050	41250	41250	41250	41250	1
430	20240319	114300	1111880800	41250	41300	41300	41250	100
431	20240319	114200	1107752700	41350	41350	41350	41350	20
432	20240319	114100	1106925700	41400	41400	41400	41400	100
433	20240319	114000	1102785700	41400	41400	41400	41400	3
434	20240319	113900	1102661500	41500	41500	41500	41500	0
435	20240319	113800	1102661500	41500	41500	41500	41500	10
436	20240319	113700	1102246500	41450	41250	41500	41250	2429
437	20240319	113600	1001475400	41250	41250	41250	41250	22
438	20240319	113500	1000567900	41250	41250	41250	41250	11
439	20240319	113400	1000114150	41250	41250	41250	41250	20
440	20240319	113300	999289150	41250	41250	41250	41250	10
441	20240319	113200	998876650	41250	41250	41250	41250	5
442	20240319	113100	998670400	41250	41250	41250	41250	110
443	20240319	113000	994132900	41250	41250	41250	41250	0
444	20240319	112900	994132900	41250	41250	41250	41250	16
445	20240319	112800	993472900	41250	41250	41250	41250	32
446	20240319	112700	992152900	41100	41100	41100	41100	4
447	20240319	112600	991988500	41100	41100	41100	41100	157
448	20240319	112500	985535800	41150	41200	41200	41150	132
449	20240319	112400	980099000	41200	41200	41200	41200	0
450	20240319	112300	980099000	41200	41200	41200	41200	7
451	20240319	112200	979810600	41400	41400	41400	41400	2
452	20240319	112100	979727800	41400	41400	41400	41400	1
453	20240319	112000	979686400	41100	41100	41100	41100	2
454	20240319	111900	979604200	41100	41100	41100	41100	5
455	20240319	111800	979398700	41450	41450	41450	41450	0
456	20240319	111700	979398700	41450	41050	41450	41050	18
457	20240319	111600	978655350	41050	41050	41050	41050	5
458	20240319	111500	978450100	41050	41150	41150	41050	101
459	20240319	111400	974301950	41150	41050	41150	41050	125
460	20240319	111300	969169300	41150	41150	41150	41150	5
461	20240319	111200	968963550	41200	41150	41200	41150	83
462	20240319	111100	965544600	41150	41150	41150	41100	102
463	20240319	111000	961351250	41050	41000	41050	41000	15
464	20240319	110900	960735550	41000	41050	41050	41000	195
465	20240319	110800	952740400	41100	41100	41100	41050	45
466	20240319	110700	950892250	41150	41100	41150	41100	6
467	20240319	110600	950645400	41050	41050	41050	41050	0
468	20240319	110500	950645400	41050	41050	41050	41050	1
469	20240319	110400	950604350	41050	41050	41050	41000	1077
470	20240319	110300	906442750	41050	41050	41150	41050	417
471	20240319	110200	889323300	41050	41150	41150	41050	716
472	20240319	110100	859894300	41250	41200	41250	41200	70
473	20240319	110000	857010250	41250	41250	41350	41250	71
474	20240319	105900	854080600	41250	41250	41250	41250	38
475	20240319	105800	852513100	41250	41250	41250	41250	5
476	20240319	105700	852306850	41250	41250	41250	41250	49
477	20240319	105600	850285600	41250	41250	41250	41250	0
478	20240319	105500	850285600	41250	41200	41250	41200	2
479	20240319	105400	850203150	41250	41250	41250	41250	0
480	20240319	105300	850203150	41250	41250	41250	41250	0
481	20240319	105200	850203150	41250	41250	41250	41250	0
482	20240319	105100	850203150	41250	41250	41250	41200	53
483	20240319	105000	848018250	41250	41250	41250	41250	4
484	20240319	104900	847853250	41250	41250	41250	41250	75
485	20240319	104800	844759500	41250	41200	41250	41200	34
486	20240319	104700	843357050	41250	41250	41250	41250	1
487	20240319	104600	843315800	41200	41200	41200	41200	0
488	20240319	104500	843315800	41200	41200	41200	41200	80
489	20240319	104400	840019800	41250	41250	41250	41250	27
490	20240319	104300	838906050	41350	41350	41350	41350	3
491	20240319	104200	838782000	41250	41250	41250	41250	16
492	20240319	104100	838122000	41250	41300	41300	41250	101
493	20240319	104000	833955550	41300	41200	41300	41200	11
494	20240319	103900	833501950	41300	41300	41300	41300	11
495	20240319	103800	833047650	41250	41250	41250	41250	8
496	20240319	103700	832717650	41200	41100	41200	41100	646
497	20240319	103600	806142800	41100	41100	41100	41100	0
498	20240319	103500	806142800	41100	41100	41100	41100	51
499	20240319	103400	804046700	41050	41100	41100	41050	29
500	20240319	103300	802855300	41050	41050	41100	41050	48
501	20240319	103200	800884850	41100	41100	41100	41050	20
502	20240319	103100	800063150	41100	41150	41150	41100	124
503	20240319	103000	794966700	41150	41150	41150	41150	2
504	20240319	102900	794884400	41100	41150	41150	41100	105
505	20240319	102800	790564500	41200	41250	41250	41200	40
506	20240319	102700	788915500	41300	41300	41300	41300	10
507	20240319	102600	788502500	41300	41300	41300	41300	1
508	20240319	102500	788461200	41150	41200	41200	41150	123
509	20240319	102400	783396950	41150	41150	41150	41150	32
510	20240319	102300	782080150	41300	41300	41300	41300	0
511	20240319	102200	782080150	41300	41250	41300	41200	285
512	20240319	102100	770332850	41250	41300	41300	41250	33
513	20240319	102000	768971250	41300	41300	41300	41300	38
514	20240319	101900	767401850	41300	41450	41450	41300	10
515	20240319	101800	766988700	41300	41450	41450	41300	103
516	20240319	101700	762719500	41450	41450	41450	41450	1
517	20240319	101600	762678050	41250	41450	41450	41250	599
518	20240319	101500	737907600	41450	41700	41700	41450	101
519	20240319	101400	733717100	41600	41700	41700	41600	127
520	20240319	101300	728433000	41750	41750	41750	41750	15
521	20240319	101200	727806750	41700	41700	41700	41700	247
522	20240319	101100	717506850	41700	41750	41750	41700	37
523	20240319	101000	715963400	41750	41650	41750	41650	117
524	20240319	100900	711082950	41750	41750	41750	41650	389
525	20240319	100800	694856700	41750	41750	41750	41750	421
526	20240319	100700	677279950	41800	41750	41800	41750	192
527	20240319	100600	669263600	41750	41700	41750	41650	347
528	20240319	100500	654798000	41700	41600	41700	41600	438
529	20240319	100400	636575400	41600	41450	41600	41450	385
530	20240319	100300	620589500	41450	41450	41450	41450	100
531	20240319	100200	616444500	41400	41350	41400	41350	180
532	20240319	100100	608993800	41400	41300	41400	41300	66
533	20240319	100000	606265600	41300	41300	41300	41150	579
534	20240319	095900	582426450	41150	41150	41150	41150	271
535	20240319	095800	571274800	41150	41050	41150	41050	44
536	20240319	095700	569464300	41050	41050	41050	41050	96
537	20240319	095600	565523500	41050	41050	41050	41050	0
538	20240319	095500	565523500	41050	41050	41050	41050	72
539	20240319	095400	562567900	41050	41050	41050	41000	253
540	20240319	095300	552182300	41150	41150	41150	41150	68
541	20240319	095200	549384100	41050	41100	41100	41050	299
542	20240319	095100	537098000	41100	41150	41150	41100	128
543	20240319	095000	531833300	41100	41100	41150	41100	114
544	20240319	094900	527147750	41100	41100	41100	41100	1
545	20240319	094800	527106650	41050	41050	41050	41050	0
546	20240319	094700	527106650	41050	41050	41050	41050	16
547	20240319	094600	526449850	41050	41050	41050	41050	196
548	20240319	094500	518404050	41050	41100	41100	41050	807
549	20240319	094400	485267200	41150	41150	41150	41150	5
550	20240319	094300	485061450	41150	41150	41150	41100	577
551	20240319	094200	461320400	41100	41100	41100	41100	101
552	20240319	094100	457169300	41100	41100	41100	41100	323
553	20240319	094000	443894000	41100	41100	41100	41100	156
554	20240319	093900	437482400	41100	41100	41100	41100	62
555	20240319	093800	434934200	41100	41150	41300	41100	367
556	20240319	093700	419799350	41150	41100	41150	41100	33
557	20240319	093600	418442250	41050	41050	41050	41050	1
558	20240319	093500	418401200	41050	41150	41250	41050	70
559	20240319	093400	415519050	41050	41050	41050	41050	10
560	20240319	093300	415108550	41100	41100	41100	41050	29
561	20240319	093200	413917150	41100	41100	41100	41100	756
562	20240319	093100	382845550	41100	41150	41150	41100	82
563	20240319	093000	379473650	41250	41250	41250	41200	23
564	20240319	092900	378525150	41250	41000	41250	41000	11
565	20240319	092800	378073650	41300	41050	41300	41050	223
566	20240319	092700	368907350	41050	41000	41050	41000	346
567	20240319	092600	354720550	41000	41300	41300	41000	420
568	20240319	092500	337474950	41150	41250	41250	41150	71
569	20240319	092400	334550800	41100	41100	41100	41100	0
570	20240319	092300	334550800	41100	41100	41250	41100	93
571	20240319	092200	330727750	41100	41050	41100	41050	191
572	20240319	092100	322883150	41050	41100	41100	41050	614
573	20240319	092000	297659750	41100	41150	41150	41100	515
574	20240319	091900	276483550	41250	41200	41250	41150	243
575	20240319	091800	266472900	41200	41250	41250	41150	257
576	20240319	091700	255883750	41300	41300	41300	41250	172
577	20240319	091600	248780950	41300	41300	41300	41250	38
578	20240319	091500	247212350	41300	41300	41300	41300	19
579	20240319	091400	246427650	41300	41500	41500	41300	24
580	20240319	091300	245434250	41500	41250	41500	41250	79
581	20240319	091200	242171750	41500	41200	41500	41200	599
582	20240319	091100	217361050	41200	41200	41200	41200	120
583	20240319	091000	212417050	41200	41200	41200	41200	153
584	20240319	090900	206113450	41350	41400	41400	41150	1050
585	20240319	090800	162849150	41400	41200	41400	41200	249
586	20240319	090700	152589350	41250	41300	41300	41250	364
587	20240319	090600	137569450	41300	41250	41300	41250	175
588	20240319	090500	130346700	41450	41200	41450	41200	113
589	20240319	090400	125678850	41150	41200	41550	41150	404
590	20240319	090300	109032900	41200	41350	41350	41200	335
591	20240319	090200	95193250	41300	41300	41550	41250	224
592	20240319	090100	85940200	41550	41100	41550	41100	419
593	20240319	090000	68678750	41150	41450	41450	41050	1634