KissMeData/056080/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	193500	2014865090	9200	9200	9200	9200	5331
3	20240311	193400	2014865090	9200	9200	9200	9200	0
4	20240311	193300	2014865090	9200	9200	9200	9200	0
5	20240311	193200	2014865090	9200	9200	9200	9200	0
6	20240311	193100	2014865090	9200	9200	9200	9200	0
7	20240311	193000	2014865090	9200	9200	9200	9200	0
8	20240311	192900	2014865090	9200	9200	9200	9200	0
9	20240311	192800	2014865090	9200	9200	9200	9200	0
10	20240311	192700	2014865090	9200	9200	9200	9200	0
11	20240311	192600	2014865090	9200	9200	9200	9200	0
12	20240311	192500	2014865090	9200	9200	9200	9200	0
13	20240311	192400	2014865090	9200	9200	9200	9200	0
14	20240311	192300	2014865090	9200	9200	9200	9200	0
15	20240311	192200	2014865090	9200	9200	9200	9200	0
16	20240311	192100	2014865090	9200	9200	9200	9200	0
17	20240311	192000	2014865090	9200	9200	9200	9200	0
18	20240311	191900	2014865090	9200	9200	9200	9200	0
19	20240311	191800	2014865090	9200	9200	9200	9200	0
20	20240311	191700	2014865090	9200	9200	9200	9200	0
21	20240311	191600	2014865090	9200	9200	9200	9200	0
22	20240311	191500	2014865090	9200	9200	9200	9200	0
23	20240311	191400	2014865090	9200	9200	9200	9200	0
24	20240311	191300	2014865090	9200	9200	9200	9200	0
25	20240311	191200	2014865090	9200	9200	9200	9200	0
26	20240311	191100	2014865090	9200	9200	9200	9200	0
27	20240311	191000	2014865090	9200	9200	9200	9200	0
28	20240311	190900	2014865090	9200	9200	9200	9200	0
29	20240311	190800	2014865090	9200	9200	9200	9200	0
30	20240311	190700	2014865090	9200	9200	9200	9200	0
31	20240311	190600	2014865090	9200	9200	9200	9200	0
32	20240311	190500	2014865090	9200	9200	9200	9200	5331
33	20240311	190400	2014865090	9200	9200	9200	9200	0
34	20240311	190300	2014865090	9200	9200	9200	9200	0
35	20240311	190200	2014865090	9200	9200	9200	9200	0
36	20240311	190100	2014865090	9200	9200	9200	9200	0
37	20240311	190000	2014865090	9200	9200	9200	9200	0
38	20240311	185900	2014865090	9200	9200	9200	9200	0
39	20240311	185800	2014865090	9200	9200	9200	9200	0
40	20240311	185700	2014865090	9200	9200	9200	9200	0
41	20240311	185600	2014865090	9200	9200	9200	9200	0
42	20240311	185500	2014865090	9200	9200	9200	9200	0
43	20240311	185400	2014865090	9200	9200	9200	9200	0
44	20240311	185300	2014865090	9200	9200	9200	9200	0
45	20240311	185200	2014865090	9200	9200	9200	9200	0
46	20240311	185100	2014865090	9200	9200	9200	9200	0
47	20240311	185000	2014865090	9200	9200	9200	9200	0
48	20240311	184900	2014865090	9200	9200	9200	9200	0
49	20240311	184800	2014865090	9200	9200	9200	9200	0
50	20240311	184700	2014865090	9200	9200	9200	9200	0
51	20240311	184600	2014865090	9200	9200	9200	9200	0
52	20240311	184500	2014865090	9200	9200	9200	9200	0
53	20240311	184400	2014865090	9200	9200	9200	9200	0
54	20240311	184300	2014865090	9200	9200	9200	9200	0
55	20240311	184200	2014865090	9200	9200	9200	9200	0
56	20240311	184100	2014865090	9200	9200	9200	9200	0
57	20240311	184000	2014865090	9200	9200	9200	9200	0
58	20240311	183900	2014865090	9200	9200	9200	9200	0
59	20240311	183800	2014865090	9200	9200	9200	9200	0
60	20240311	183700	2014865090	9200	9200	9200	9200	0
61	20240311	183600	2014865090	9200	9200	9200	9200	0
62	20240311	183500	2014865090	9200	9200	9200	9200	5331
63	20240311	183400	2014865090	9200	9200	9200	9200	0
64	20240311	183300	2014865090	9200	9200	9200	9200	0
65	20240311	183200	2014865090	9200	9200	9200	9200	0
66	20240311	183100	2014865090	9200	9200	9200	9200	0
67	20240311	183000	2014865090	9200	9200	9200	9200	0
68	20240311	182900	2014865090	9200	9200	9200	9200	0
69	20240311	182800	2014865090	9200	9200	9200	9200	0
70	20240311	182700	2014865090	9200	9200	9200	9200	0
71	20240311	182600	2014865090	9200	9200	9200	9200	0
72	20240311	182500	2014865090	9200	9200	9200	9200	0
73	20240311	182400	2014865090	9200	9200	9200	9200	0
74	20240311	182300	2014865090	9200	9200	9200	9200	0
75	20240311	182200	2014865090	9200	9200	9200	9200	0
76	20240311	182100	2014865090	9200	9200	9200	9200	0
77	20240311	182000	2014865090	9200	9200	9200	9200	0
78	20240311	181900	2014865090	9200	9200	9200	9200	0
79	20240311	181800	2014865090	9200	9200	9200	9200	0
80	20240311	181700	2014865090	9200	9200	9200	9200	0
81	20240311	181600	2014865090	9200	9200	9200	9200	0
82	20240311	181500	2014865090	9200	9200	9200	9200	0
83	20240311	181400	2014865090	9200	9200	9200	9200	0
84	20240311	181300	2014865090	9200	9200	9200	9200	0
85	20240311	181200	2014865090	9200	9200	9200	9200	0
86	20240311	181100	2014865090	9200	9200	9200	9200	0
87	20240311	181000	2014865090	9200	9200	9200	9200	0
88	20240311	180900	2014865090	9200	9200	9200	9200	0
89	20240311	180800	2014865090	9200	9200	9200	9200	0
90	20240311	180700	2014865090	9200	9200	9200	9200	0
91	20240311	180600	2014865090	9200	9200	9200	9200	0
92	20240311	180500	2014865090	9200	9200	9200	9200	5331
93	20240311	180400	2014865090	9200	9200	9200	9200	0
94	20240311	180300	2014865090	9200	9200	9200	9200	0
95	20240311	180200	2014865090	9200	9200	9200	9200	0
96	20240311	180100	2014865090	9200	9200	9200	9200	0
97	20240311	180000	2014865090	9200	9200	9200	9200	0
98	20240311	175900	2014865090	9200	9200	9200	9200	0
99	20240311	175800	2014865090	9200	9200	9200	9200	0
100	20240311	175700	2014865090	9200	9200	9200	9200	0
101	20240311	175600	2014865090	9200	9200	9200	9200	0
102	20240311	175500	2014865090	9200	9200	9200	9200	0
103	20240311	175400	2014865090	9200	9200	9200	9200	0
104	20240311	175300	2014865090	9200	9200	9200	9200	0
105	20240311	175200	2014865090	9200	9200	9200	9200	0
106	20240311	175100	2014865090	9200	9200	9200	9200	0
107	20240311	175000	2014865090	9200	9200	9200	9200	0
108	20240311	174900	2014865090	9200	9200	9200	9200	0
109	20240311	174800	2014865090	9200	9200	9200	9200	0
110	20240311	174700	2014865090	9200	9200	9200	9200	0
111	20240311	174600	2014865090	9200	9200	9200	9200	0
112	20240311	174500	2014865090	9200	9200	9200	9200	0
113	20240311	174400	2014865090	9200	9200	9200	9200	0
114	20240311	174300	2014865090	9200	9200	9200	9200	0
115	20240311	174200	2014865090	9200	9200	9200	9200	0
116	20240311	174100	2014865090	9200	9200	9200	9200	0
117	20240311	174000	2014865090	9200	9200	9200	9200	0
118	20240311	173900	2014865090	9200	9200	9200	9200	0
119	20240311	173800	2014865090	9200	9200	9200	9200	0
120	20240311	173700	2014865090	9200	9200	9200	9200	0
121	20240311	173600	2014865090	9200	9200	9200	9200	0
122	20240311	173500	2014865090	9200	9200	9200	9200	5331
123	20240311	173400	2014865090	9200	9200	9200	9200	0
124	20240311	173300	2014865090	9200	9200	9200	9200	0
125	20240311	173200	2014865090	9200	9200	9200	9200	0
126	20240311	173100	2014865090	9200	9200	9200	9200	0
127	20240311	173000	2014865090	9200	9200	9200	9200	0
128	20240311	172900	2014865090	9200	9200	9200	9200	0
129	20240311	172800	2014865090	9200	9200	9200	9200	0
130	20240311	172700	2014865090	9200	9200	9200	9200	0
131	20240311	172600	2014865090	9200	9200	9200	9200	0
132	20240311	172500	2014865090	9200	9200	9200	9200	0
133	20240311	172400	2014865090	9200	9200	9200	9200	0
134	20240311	172300	2014865090	9200	9200	9200	9200	0
135	20240311	172200	2014865090	9200	9200	9200	9200	0
136	20240311	172100	2014865090	9200	9200	9200	9200	0
137	20240311	172000	2014865090	9200	9200	9200	9200	0
138	20240311	171900	2014865090	9200	9200	9200	9200	0
139	20240311	171800	2014865090	9200	9200	9200	9200	0
140	20240311	171700	2014865090	9200	9200	9200	9200	0
141	20240311	171600	2014865090	9200	9200	9200	9200	0
142	20240311	171500	2014865090	9200	9200	9200	9200	0
143	20240311	171400	2014865090	9200	9200	9200	9200	0
144	20240311	171300	2014865090	9200	9200	9200	9200	0
145	20240311	171200	2014865090	9200	9200	9200	9200	0
146	20240311	171100	2014865090	9200	9200	9200	9200	0
147	20240311	171000	2014865090	9200	9200	9200	9200	0
148	20240311	170900	2014865090	9200	9200	9200	9200	0
149	20240311	170800	2014865090	9200	9200	9200	9200	0
150	20240311	170700	2014865090	9200	9200	9200	9200	0
151	20240311	170600	2014865090	9200	9200	9200	9200	0
152	20240311	170500	2014865090	9200	9200	9200	9200	5331
153	20240311	170400	2014865090	9200	9200	9200	9200	0
154	20240311	170300	2014865090	9200	9200	9200	9200	0
155	20240311	170200	2014865090	9200	9200	9200	9200	0
156	20240311	170100	2014865090	9200	9200	9200	9200	0
157	20240311	170000	2014865090	9200	9200	9200	9200	0
158	20240311	165900	2014865090	9200	9200	9200	9200	0
159	20240311	165800	2014865090	9200	9200	9200	9200	0
160	20240311	165700	2014865090	9200	9200	9200	9200	0
161	20240311	165600	2014865090	9200	9200	9200	9200	0
162	20240311	165500	2014865090	9200	9200	9200	9200	0
163	20240311	165400	2014865090	9200	9200	9200	9200	0
164	20240311	165300	2014865090	9200	9200	9200	9200	0
165	20240311	165200	2014865090	9200	9200	9200	9200	0
166	20240311	165100	2014865090	9200	9200	9200	9200	0
167	20240311	165000	2014865090	9200	9200	9200	9200	0
168	20240311	164900	2014865090	9200	9200	9200	9200	0
169	20240311	164800	2014865090	9200	9200	9200	9200	0
170	20240311	164700	2014865090	9200	9200	9200	9200	0
171	20240311	164600	2014865090	9200	9200	9200	9200	0
172	20240311	164500	2014865090	9200	9200	9200	9200	0
173	20240311	164400	2014865090	9200	9200	9200	9200	0
174	20240311	164300	2014865090	9200	9200	9200	9200	0
175	20240311	164200	2014865090	9200	9200	9200	9200	0
176	20240311	164100	2014865090	9200	9200	9200	9200	0
177	20240311	164000	2014865090	9200	9200	9200	9200	0
178	20240311	163900	2014865090	9200	9200	9200	9200	0
179	20240311	163800	2014865090	9200	9200	9200	9200	0
180	20240311	163700	2014865090	9200	9200	9200	9200	0
181	20240311	163600	2014865090	9200	9200	9200	9200	0
182	20240311	163500	2014865090	9200	9200	9200	9200	5331
183	20240311	163400	2014865090	9200	9200	9200	9200	0
184	20240311	163300	2014865090	9200	9200	9200	9200	0
185	20240311	163200	2014865090	9200	9200	9200	9200	0
186	20240311	163100	2014865090	9200	9200	9200	9200	0
187	20240311	163000	2014865090	9200	9200	9200	9200	0
188	20240311	162900	2014865090	9200	9200	9200	9200	0
189	20240311	162800	2014865090	9200	9200	9200	9200	0
190	20240311	162700	2014865090	9200	9200	9200	9200	0
191	20240311	162600	2014865090	9200	9200	9200	9200	0
192	20240311	162500	2014865090	9200	9200	9200	9200	0
193	20240311	162400	2014865090	9200	9200	9200	9200	0
194	20240311	162300	2014865090	9200	9200	9200	9200	0
195	20240311	162200	2014865090	9200	9200	9200	9200	0
196	20240311	162100	2014865090	9200	9200	9200	9200	0
197	20240311	162000	2014865090	9200	9200	9200	9200	0
198	20240311	161900	2014865090	9200	9200	9200	9200	0
199	20240311	161800	2014865090	9200	9200	9200	9200	0
200	20240311	161700	2014865090	9200	9200	9200	9200	0
201	20240311	161600	2014865090	9200	9200	9200	9200	0
202	20240311	161500	2014865090	9200	9200	9200	9200	0
203	20240311	161400	2014865090	9200	9200	9200	9200	0
204	20240311	161300	2014865090	9200	9200	9200	9200	0
205	20240311	161200	2014865090	9200	9200	9200	9200	0
206	20240311	161100	2014865090	9200	9200	9200	9200	0
207	20240311	161000	2014865090	9200	9200	9200	9200	0
208	20240311	160900	2014865090	9200	9200	9200	9200	0
209	20240311	160800	2014865090	9200	9200	9200	9200	0
210	20240311	160700	2014865090	9200	9200	9200	9200	0
211	20240311	160600	2014865090	9200	9200	9200	9200	0
212	20240311	160500	2014865090	9200	9200	9200	9200	5331
213	20240311	160400	2014865090	9200	9200	9200	9200	0
214	20240311	160300	2014865090	9200	9200	9200	9200	0
215	20240311	160200	2014865090	9200	9200	9200	9200	0
216	20240311	160100	2014865090	9200	9200	9200	9200	0
217	20240311	160000	2014865090	9200	9200	9200	9200	0
218	20240311	155900	2014865090	9200	9200	9200	9200	0
219	20240311	155800	2014865090	9200	9200	9200	9200	0
220	20240311	155700	2014865090	9200	9200	9200	9200	0
221	20240311	155600	2014865090	9200	9200	9200	9200	0
222	20240311	155500	2014865090	9200	9200	9200	9200	0
223	20240311	155400	2014865090	9200	9200	9200	9200	0
224	20240311	155300	2014865090	9200	9200	9200	9200	0
225	20240311	155200	2014865090	9200	9200	9200	9200	0
226	20240311	155100	2014865090	9200	9200	9200	9200	0
227	20240311	155000	2014865090	9200	9200	9200	9200	0
228	20240311	154900	2014865090	9200	9200	9200	9200	0
229	20240311	154800	2014865090	9200	9200	9200	9200	0
230	20240311	154700	2014865090	9200	9200	9200	9200	0
231	20240311	154600	2014865090	9200	9200	9200	9200	0
232	20240311	154500	2014865090	9200	9200	9200	9200	0
233	20240311	154400	2014865090	9200	9200	9200	9200	0
234	20240311	154300	2014865090	9200	9200	9200	9200	0
235	20240311	154200	2014865090	9200	9200	9200	9200	0
236	20240311	154100	2014865090	9200	9200	9200	9200	0
237	20240311	154000	2014865090	9200	9200	9200	9200	0
238	20240311	153900	2014865090	9200	9200	9200	9200	0
239	20240311	153800	2014865090	9200	9200	9200	9200	0
240	20240311	153700	2014865090	9200	9200	9200	9200	0
241	20240311	153600	2014865090	9200	9200	9200	9200	0
242	20240311	153500	2014865090	9200	9200	9200	9200	5331
243	20240311	153400	2014865090	9200	9200	9200	9200	0
244	20240311	153300	2014865090	9200	9200	9200	9200	0
245	20240311	153200	2014865090	9200	9200	9200	9200	0
246	20240311	153100	2014865090	9200	9200	9200	9200	0
247	20240311	153000	2014865090	9200	9200	9200	9200	5331
248	20240311	152900	1965819890	9230	9230	9230	9230	0
249	20240311	152800	1965819890	9230	9230	9230	9230	0
250	20240311	152700	1965819890	9230	9230	9230	9230	0
251	20240311	152600	1965819890	9230	9230	9230	9230	0
252	20240311	152500	1965819890	9230	9230	9230	9230	0
253	20240311	152400	1965819890	9230	9230	9230	9230	0
254	20240311	152300	1965819890	9230	9230	9230	9230	0
255	20240311	152200	1965819890	9230	9230	9230	9230	0
256	20240311	152100	1965819890	9230	9230	9230	9230	0
257	20240311	152000	1965819890	9230	9230	9230	9230	0
258	20240311	151900	1965819890	9230	9230	9230	9230	633
259	20240311	151800	1959977300	9200	9210	9220	9200	206
260	20240311	151700	1958081600	9200	9200	9210	9200	785
261	20240311	151600	1950859580	9230	9220	9230	9200	145
262	20240311	151500	1949523940	9220	9230	9230	9220	27
263	20240311	151400	1949274740	9230	9230	9230	9210	2520
264	20240311	151300	1926017170	9220	9220	9220	9200	1092
265	20240311	151200	1915950930	9200	9210	9210	9200	199
266	20240311	151100	1914119700	9210	9200	9210	9200	315
267	20240311	151000	1911221150	9200	9200	9200	9200	113
268	20240311	150900	1910181550	9200	9210	9210	9200	213
269	20240311	150800	1908221920	9210	9190	9210	9190	660
270	20240311	150700	1902149020	9200	9200	9200	9200	10
271	20240311	150600	1902057020	9200	9200	9200	9200	270
272	20240311	150500	1899573020	9200	9200	9200	9200	180
273	20240311	150400	1897917020	9200	9190	9200	9190	364
274	20240311	150300	1894568520	9190	9200	9200	9190	415
275	20240311	150200	1890750560	9200	9200	9200	9200	92
276	20240311	150100	1889904160	9200	9200	9200	9200	23
277	20240311	150000	1889692560	9200	9200	9200	9200	7
278	20240311	145900	1889628160	9200	9200	9200	9200	9
279	20240311	145800	1889545360	9200	9200	9200	9200	10
280	20240311	145700	1889453360	9190	9190	9190	9190	24
281	20240311	145600	1889232800	9190	9190	9190	9190	865
282	20240311	145500	1881283450	9190	9190	9190	9190	200
283	20240311	145400	1879445450	9190	9190	9190	9190	111
284	20240311	145300	1878425360	9190	9210	9210	9190	1718
285	20240311	145200	1862618620	9210	9210	9210	9210	100
286	20240311	145100	1861697620	9210	9210	9210	9210	220
287	20240311	145000	1859671420	9200	9200	9200	9200	1155
288	20240311	144900	1849045420	9200	9200	9200	9200	5
289	20240311	144800	1848999420	9200	9200	9200	9200	0
290	20240311	144700	1848999420	9200	9210	9210	9200	256
291	20240311	144600	1846643420	9210	9220	9220	9210	51
292	20240311	144500	1846173700	9220	9220	9230	9220	346
293	20240311	144400	1842983540	9220	9220	9220	9220	394
294	20240311	144300	1839350860	9220	9230	9230	9220	662
295	20240311	144200	1833246660	9230	9220	9230	9210	1686
296	20240311	144100	1817705350	9220	9210	9220	9210	204
297	20240311	144000	1815825670	9220	9210	9220	9210	14
298	20240311	143900	1815696630	9210	9210	9210	9210	146
299	20240311	143800	1814351970	9220	9220	9220	9220	20
300	20240311	143700	1814167570	9210	9210	9210	9210	40
301	20240311	143600	1813799170	9210	9220	9220	9210	7
302	20240311	143500	1813734640	9220	9210	9220	9210	281
303	20240311	143400	1811146620	9210	9210	9210	9210	42
304	20240311	143300	1810759800	9210	9210	9210	9210	0
305	20240311	143200	1810759800	9210	9210	9210	9210	0
306	20240311	143100	1810759800	9210	9210	9210	9210	206
307	20240311	143000	1808862540	9210	9210	9210	9210	419
308	20240311	142900	1805003550	9220	9220	9220	9220	15
309	20240311	142800	1804865250	9220	9220	9220	9220	0
310	20240311	142700	1804865250	9220	9220	9220	9210	58
311	20240311	142600	1804330560	9220	9210	9220	9210	11
312	20240311	142500	1804229150	9220	9210	9220	9210	3
313	20240311	142400	1804201510	9220	9220	9220	9220	1
314	20240311	142300	1804192290	9200	9200	9200	9200	0
315	20240311	142200	1804192290	9200	9200	9200	9200	40
316	20240311	142100	1803824290	9200	9200	9200	9200	28
317	20240311	142000	1803566690	9200	9200	9200	9200	0
318	20240311	141900	1803566690	9200	9200	9200	9200	1000
319	20240311	141800	1794366690	9200	9210	9210	9200	500
320	20240311	141700	1789766400	9210	9210	9210	9210	62
321	20240311	141600	1789195380	9210	9210	9210	9210	17
322	20240311	141500	1789038810	9210	9210	9210	9210	70
323	20240311	141400	1788394110	9210	9210	9210	9210	85
324	20240311	141300	1787611260	9210	9210	9210	9210	43
325	20240311	141200	1787215230	9200	9200	9200	9200	0
326	20240311	141100	1787215230	9200	9200	9200	9200	60
327	20240311	141000	1786663230	9210	9210	9210	9210	514
328	20240311	140900	1781929290	9210	9210	9210	9210	275
329	20240311	140800	1779396540	9210	9210	9210	9210	3
330	20240311	140700	1779368910	9210	9210	9210	9210	138
331	20240311	140600	1778097930	9210	9210	9210	9210	215
332	20240311	140500	1776117780	9210	9210	9210	9210	0
333	20240311	140400	1776117780	9210	9220	9220	9210	77
334	20240311	140300	1775407940	9220	9220	9220	9210	159
335	20240311	140200	1773942160	9220	9220	9220	9220	52
336	20240311	140100	1773462720	9220	9220	9220	9210	469
337	20240311	140000	1769138550	9210	9200	9210	9200	1755
338	20240311	135900	1752977060	9200	9200	9200	9200	49
339	20240311	135800	1752526260	9200	9210	9210	9200	345
340	20240311	135700	1749349810	9210	9200	9210	9200	100
341	20240311	135600	1748429690	9200	9190	9200	9190	5
342	20240311	135500	1748383700	9190	9190	9190	9190	92
343	20240311	135400	1747538220	9190	9190	9190	9190	0
344	20240311	135300	1747538220	9190	9190	9190	9180	171
345	20240311	135200	1745967550	9190	9190	9190	9190	1843
346	20240311	135100	1729030380	9190	9190	9190	9190	1100
347	20240311	135000	1718921380	9200	9200	9200	9190	1187
348	20240311	134900	1708001000	9200	9200	9200	9200	197
349	20240311	134800	1706188600	9210	9200	9210	9200	114
350	20240311	134700	1705139760	9210	9200	9210	9200	35
351	20240311	134600	1704817460	9200	9210	9210	9200	389
352	20240311	134500	1701234810	9210	9210	9210	9210	6
353	20240311	134400	1701179550	9210	9200	9210	9200	108
354	20240311	134300	1700184890	9210	9200	9210	9200	815
355	20240311	134200	1692680050	9200	9200	9200	9200	5
356	20240311	134100	1692634050	9200	9190	9200	9190	710
357	20240311	134000	1686107050	9190	9200	9200	9190	211
358	20240311	133900	1684167350	9200	9200	9200	9190	985
359	20240311	133800	1675106970	9200	9200	9200	9200	10
360	20240311	133700	1675014970	9200	9200	9200	9200	0
361	20240311	133600	1675014970	9200	9200	9200	9190	504
362	20240311	133500	1670380170	9200	9200	9200	9200	150
363	20240311	133400	1669000170	9200	9200	9200	9200	10
364	20240311	133300	1668908170	9190	9200	9200	9190	902
365	20240311	133200	1660613790	9200	9200	9200	9200	400
366	20240311	133100	1656933790	9200	9200	9200	9200	10
367	20240311	133000	1656841790	9210	9210	9210	9210	20
368	20240311	132900	1656657590	9210	9210	9210	9200	69
369	20240311	132800	1656022590	9210	9210	9210	9210	11
370	20240311	132700	1655921280	9200	9200	9200	9200	0
371	20240311	132600	1655921280	9200	9200	9200	9200	95
372	20240311	132500	1655047280	9200	9210	9210	9200	245
373	20240311	132400	1652793240	9210	9210	9210	9210	11
374	20240311	132300	1652691930	9210	9210	9210	9210	53
375	20240311	132200	1652203800	9210	9210	9210	9210	11
376	20240311	132100	1652102490	9210	9200	9210	9200	180
377	20240311	132000	1650446430	9200	9200	9200	9190	438
378	20240311	131900	1646416850	9200	9200	9210	9200	1937
379	20240311	131800	1628591010	9200	9210	9210	9200	14
380	20240311	131700	1628462130	9210	9210	9210	9210	20
381	20240311	131600	1628277930	9210	9210	9210	9210	104
382	20240311	131500	1627320090	9210	9190	9210	9190	510
383	20240311	131400	1622627830	9190	9200	9200	9190	813
384	20240311	131300	1615156230	9190	9190	9190	9190	158
385	20240311	131200	1613704210	9190	9190	9190	9190	305
386	20240311	131100	1610901260	9200	9190	9200	9190	42
387	20240311	131000	1610515080	9200	9200	9200	9200	62
388	20240311	130900	1609944680	9200	9200	9200	9200	51
389	20240311	130800	1609475480	9180	9180	9180	9180	5659
390	20240311	130700	1557525860	9180	9180	9180	9180	4
391	20240311	130600	1557489140	9180	9180	9180	9180	521
392	20240311	130500	1552706360	9180	9190	9200	9180	217
393	20240311	130400	1550714070	9180	9180	9180	9180	0
394	20240311	130300	1550714070	9180	9180	9180	9180	0
395	20240311	130200	1550714070	9180	9190	9190	9180	600
396	20240311	130100	1545205450	9200	9190	9200	9190	407
397	20240311	130000	1541461090	9190	9190	9190	9190	130
398	20240311	125900	1540266390	9190	9200	9200	9190	198
399	20240311	125800	1538446210	9200	9200	9200	9200	257
400	20240311	125700	1536081810	9190	9190	9190	9190	0
401	20240311	125600	1536081810	9190	9190	9190	9190	109
402	20240311	125500	1535080100	9190	9190	9190	9190	0
403	20240311	125400	1535080100	9190	9190	9190	9190	70
404	20240311	125300	1534436800	9190	9190	9190	9190	25
405	20240311	125200	1534207050	9200	9200	9200	9200	33
406	20240311	125100	1533903450	9210	9210	9210	9210	32
407	20240311	125000	1533608730	9210	9210	9210	9210	13
408	20240311	124900	1533489000	9210	9210	9210	9210	153
409	20240311	124800	1532079870	9180	9180	9180	9180	486
410	20240311	124700	1527618390	9180	9190	9190	9180	2331
411	20240311	124600	1506207100	9180	9180	9180	9180	0
412	20240311	124500	1506207100	9180	9180	9180	9180	38
413	20240311	124400	1505858260	9180	9180	9180	9180	510
414	20240311	124300	1501176460	9180	9190	9190	9180	387
415	20240311	124200	1497623240	9190	9190	9190	9190	15
416	20240311	124100	1497485390	9180	9190	9190	9180	200
417	20240311	124000	1495648690	9190	9200	9200	9190	2711
418	20240311	123900	1470723480	9200	9200	9200	9200	84
419	20240311	123800	1469950680	9200	9200	9210	9200	360
420	20240311	123700	1466638280	9210	9210	9210	9210	3
421	20240311	123600	1466610650	9210	9210	9210	9200	416
422	20240311	123500	1462779320	9210	9220	9220	9210	23
423	20240311	123400	1462567460	9210	9210	9210	9210	10
424	20240311	123300	1462475360	9210	9210	9210	9210	0
425	20240311	123200	1462475360	9210	9210	9210	9210	7
426	20240311	123100	1462410890	9210	9210	9210	9210	2
427	20240311	123000	1462392470	9220	9220	9220	9220	139
428	20240311	122900	1461110890	9220	9220	9220	9220	0
429	20240311	122800	1461110890	9220	9220	9220	9220	210
430	20240311	122700	1459174690	9220	9220	9220	9220	76
431	20240311	122600	1458473970	9220	9220	9220	9210	56
432	20240311	122500	1457957660	9220	9220	9220	9220	8
433	20240311	122400	1457883900	9210	9210	9210	9210	527
434	20240311	122300	1453030230	9210	9210	9210	9210	0
435	20240311	122200	1453030230	9210	9210	9210	9210	8
436	20240311	122100	1452956550	9210	9210	9210	9210	781
437	20240311	122000	1445763540	9210	9210	9210	9210	0
438	20240311	121900	1445763540	9210	9220	9220	9210	193
439	20240311	121800	1443985910	9220	9220	9220	9220	10
440	20240311	121700	1443893710	9210	9210	9210	9210	600
441	20240311	121600	1438367710	9210	9210	9210	9210	143
442	20240311	121500	1437050680	9220	9220	9220	9220	100
443	20240311	121400	1436128680	9220	9220	9220	9220	13
444	20240311	121300	1436008820	9210	9210	9210	9210	11
445	20240311	121200	1435907510	9220	9220	9220	9220	36
446	20240311	121100	1435575590	9210	9210	9220	9210	24
447	20240311	121000	1435354450	9210	9210	9210	9210	20
448	20240311	120900	1435170250	9210	9220	9220	9210	28
449	20240311	120800	1434912290	9210	9220	9220	9210	54
450	20240311	120700	1434414450	9220	9220	9220	9220	23
451	20240311	120600	1434202390	9220	9210	9220	9210	37
452	20240311	120500	1433861520	9220	9220	9220	9220	1
453	20240311	120400	1433852300	9220	9210	9220	9210	4
454	20240311	120300	1433815430	9210	9210	9220	9210	37
455	20240311	120200	1433474430	9210	9220	9220	9210	258
456	20240311	120100	1431097010	9210	9210	9210	9210	176
457	20240311	120000	1429476050	9210	9210	9210	9200	154
458	20240311	115900	1428058110	9210	9210	9210	9210	100
459	20240311	115800	1427137110	9210	9210	9210	9200	76
460	20240311	115700	1426437300	9210	9200	9210	9200	106
461	20240311	115600	1425462040	9210	9210	9210	9200	241
462	20240311	115500	1423243440	9210	9210	9210	9210	22
463	20240311	115400	1423040820	9210	9210	9210	9210	10
464	20240311	115300	1422948720	9210	9210	9210	9210	0
465	20240311	115200	1422948720	9210	9210	9210	9210	14
466	20240311	115100	1422819780	9200	9210	9210	9200	24
467	20240311	115000	1422598750	9210	9210	9210	9210	10
468	20240311	114900	1422506650	9210	9210	9210	9210	77
469	20240311	114800	1421797480	9210	9210	9210	9210	471
470	20240311	114700	1417459570	9210	9200	9210	9200	415
471	20240311	114600	1413637570	9210	9200	9210	9200	182
472	20240311	114500	1411963140	9200	9210	9210	9200	30
473	20240311	114400	1411686880	9210	9200	9210	9200	5
474	20240311	114300	1411640840	9210	9210	9210	9210	100
475	20240311	114200	1410719840	9210	9210	9210	9210	5
476	20240311	114100	1410673790	9210	9200	9210	9200	1321
477	20240311	114000	1398508360	9200	9210	9210	9200	224
478	20240311	113900	1396447230	9210	9210	9210	9210	10
479	20240311	113800	1396355130	9210	9220	9220	9210	336
480	20240311	113700	1393260560	9220	9220	9220	9220	16
481	20240311	113600	1393113040	9220	9220	9220	9220	26
482	20240311	113500	1392873320	9220	9220	9220	9220	3
483	20240311	113400	1392845660	9220	9210	9220	9210	63
484	20240311	113300	1392265200	9220	9220	9220	9220	13
485	20240311	113200	1392145340	9220	9210	9220	9210	138
486	20240311	113100	1390874330	9210	9210	9210	9210	300
487	20240311	113000	1388111330	9210	9220	9220	9200	111
488	20240311	112900	1387088930	9220	9220	9220	9220	32
489	20240311	112800	1386793890	9220	9220	9220	9220	3
490	20240311	112700	1386766230	9220	9210	9220	9210	37
491	20240311	112600	1386425110	9220	9210	9220	9210	13
492	20240311	112500	1386305270	9220	9220	9220	9220	82
493	20240311	112400	1385549230	9220	9190	9220	9190	49
494	20240311	112300	1385098830	9190	9190	9220	9190	455
495	20240311	112200	1380905490	9190	9190	9220	9190	37
496	20240311	112100	1380565100	9200	9200	9200	9200	1751
497	20240311	112000	1364455900	9210	9210	9210	9200	204
498	20240311	111900	1362577160	9220	9220	9220	9210	49
499	20240311	111800	1362125480	9220	9220	9220	9210	9
500	20240311	111700	1362042540	9220	9220	9220	9220	20
501	20240311	111600	1361858140	9210	9200	9210	9200	141
502	20240311	111500	1360560860	9210	9210	9210	9210	1042
503	20240311	111400	1350964040	9220	9210	9220	9210	475
504	20240311	111300	1346585140	9210	9220	9220	9210	262
505	20240311	111200	1344171380	9220	9220	9220	9210	242
506	20240311	111100	1341940440	9220	9220	9220	9220	27
507	20240311	111000	1341691500	9220	9220	9220	9220	1278
508	20240311	110900	1329908340	9220	9220	9220	9220	260
509	20240311	110800	1327511140	9220	9220	9230	9220	26
510	20240311	110700	1327271270	9220	9230	9230	9220	461
511	20240311	110600	1323019320	9230	9230	9240	9230	177
512	20240311	110500	1321385580	9240	9240	9240	9230	31
513	20240311	110400	1321099340	9230	9240	9240	9230	277
514	20240311	110300	1318542600	9230	9230	9230	9230	90
515	20240311	110200	1317711900	9230	9240	9240	9230	43
516	20240311	110100	1317314680	9240	9240	9240	9240	183
517	20240311	110000	1315623760	9250	9250	9250	9250	31
518	20240311	105900	1315337010	9240	9230	9240	9230	307
519	20240311	105800	1312501430	9240	9240	9240	9240	14
520	20240311	105700	1312372070	9240	9230	9240	9220	101
521	20240311	105600	1311439520	9230	9230	9230	9230	526
522	20240311	105500	1306584540	9230	9220	9230	9220	701
523	20240311	105400	1300116320	9220	9210	9220	9210	40
524	20240311	105300	1299747720	9210	9230	9230	9210	1521
525	20240311	105200	1285730080	9230	9230	9230	9230	150
526	20240311	105100	1284345580	9230	9230	9230	9230	38
527	20240311	105000	1283994840	9220	9230	9230	9220	20
528	20240311	104900	1283810380	9230	9230	9230	9230	957
529	20240311	104800	1274977270	9230	9230	9230	9230	196
530	20240311	104700	1273168190	9240	9250	9250	9240	219
531	20240311	104600	1271143050	9250	9250	9250	9250	0
532	20240311	104500	1271143050	9250	9240	9250	9240	156
533	20240311	104400	1269701580	9240	9250	9250	9240	6
534	20240311	104300	1269646110	9240	9250	9250	9240	611
535	20240311	104200	1263996370	9240	9250	9250	9240	52
536	20240311	104100	1263515880	9250	9260	9260	9250	143
537	20240311	104000	1262192680	9260	9250	9260	9250	85
538	20240311	103900	1261405630	9250	9250	9260	9250	222
539	20240311	103800	1259351630	9250	9260	9260	9250	49
540	20240311	103700	1258898360	9260	9260	9260	9260	73
541	20240311	103600	1258222380	9260	9260	9270	9260	383
542	20240311	103500	1254675540	9270	9270	9270	9270	36
543	20240311	103400	1254341820	9270	9280	9280	9270	56
544	20240311	103300	1253822340	9280	9280	9280	9270	648
545	20240311	103200	1247813900	9280	9280	9280	9280	219
546	20240311	103100	1245781580	9280	9280	9280	9280	20
547	20240311	103000	1245595980	9280	9280	9280	9280	29
548	20240311	102900	1245326860	9280	9270	9280	9270	12
549	20240311	102800	1245215570	9270	9270	9270	9260	650
550	20240311	102700	1239190800	9270	9270	9270	9260	137
551	20240311	102600	1237921810	9260	9270	9270	9260	319
552	20240311	102500	1234967130	9270	9270	9270	9270	75
553	20240311	102400	1234271880	9270	9280	9280	9260	141
554	20240311	102300	1232964190	9280	9280	9280	9260	48
555	20240311	102200	1232518910	9270	9280	9280	9270	102
556	20240311	102100	1231572370	9280	9280	9280	9280	97
557	20240311	102000	1230672210	9280	9280	9280	9280	193
558	20240311	101900	1228881170	9280	9280	9280	9280	366
559	20240311	101800	1225484690	9280	9280	9280	9280	25
560	20240311	101700	1225252690	9260	9260	9260	9250	1286
561	20240311	101600	1213344400	9260	9250	9260	9250	2164
562	20240311	101500	1193327360	9240	9230	9240	9230	361
563	20240311	101400	1189995320	9250	9220	9250	9220	303
564	20240311	101300	1187201570	9250	9250	9250	9250	20
565	20240311	101200	1187016570	9250	9250	9250	9220	3105
566	20240311	101100	1158337860	9240	9260	9260	9240	1137
567	20240311	101000	1147823560	9260	9260	9260	9250	225
568	20240311	100900	1145742210	9260	9260	9260	9250	173
569	20240311	100800	1144140840	9260	9260	9260	9250	1319
570	20240311	100700	1131927630	9250	9270	9270	9250	1488
571	20240311	100600	1118148460	9280	9280	9290	9270	336
572	20240311	100500	1115031340	9270	9290	9290	9270	300
573	20240311	100400	1112246580	9290	9290	9290	9280	643
574	20240311	100300	1106278400	9290	9290	9290	9290	128
575	20240311	100200	1105089280	9290	9290	9300	9280	218
576	20240311	100100	1103063130	9300	9290	9300	9290	151
577	20240311	100000	1101659830	9280	9290	9290	9280	293
578	20240311	095900	1098940720	9280	9280	9290	9280	748
579	20240311	095800	1091999230	9270	9270	9270	9270	853
580	20240311	095700	1084091920	9270	9270	9270	9270	77
581	20240311	095600	1083378130	9290	9280	9290	9260	1551
582	20240311	095500	1068986880	9280	9270	9300	9270	6
583	20240311	095400	1068931200	9300	9300	9300	9260	1311
584	20240311	095300	1056769500	9300	9290	9300	9290	107
585	20240311	095200	1055775370	9290	9290	9290	9270	1327
586	20240311	095100	1043466700	9290	9300	9300	9280	183
587	20240311	095000	1041766740	9310	9300	9320	9280	172
588	20240311	094900	1040166600	9280	9320	9320	9280	420
589	20240311	094800	1036256390	9320	9270	9320	9270	2271
590	20240311	094700	1015144260	9280	9300	9300	9280	1214
591	20240311	094600	1003876990	9280	9310	9310	9280	571
592	20240311	094500	998571290	9310	9310	9320	9290	1665
593	20240311	094400	983076760	9310	9300	9340	9280	965
594	20240311	094300	974088690	9320	9290	9320	9280	3589
595	20240311	094200	940741610	9300	9340	9360	9300	13944
596	20240311	094100	810666800	9350	9340	9370	9340	3618
597	20240311	094000	776834590	9360	9380	9390	9340	11737
598	20240311	093900	666925620	9390	9310	9390	9310	6575
599	20240311	093800	605338690	9340	9310	9340	9270	4925
600	20240311	093700	559506610	9300	9270	9310	9260	9362
601	20240311	093600	472455140	9270	9270	9290	9270	1374
602	20240311	093500	459700860	9270	9260	9280	9260	790
603	20240311	093400	452377760	9250	9250	9260	9250	1236
604	20240311	093300	440943530	9250	9250	9260	9240	1564
605	20240311	093200	426477680	9240	9220	9240	9220	3128
606	20240311	093100	397608690	9220	9210	9220	9210	181
607	20240311	093000	395941440	9220	9220	9230	9200	1328
608	20240311	092900	383694660	9200	9210	9220	9200	4184
609	20240311	092800	345181630	9200	9210	9210	9200	763
610	20240311	092700	338155170	9210	9220	9220	9200	284
611	20240311	092600	335538980	9220	9210	9220	9180	838
612	20240311	092500	327821480	9210	9160	9210	9160	2337
613	20240311	092400	306340880	9150	9160	9160	9150	1570
614	20240311	092300	291970040	9160	9170	9170	9160	260
615	20240311	092200	289587450	9180	9180	9180	9170	156
616	20240311	092100	288156770	9180	9190	9190	9180	926
617	20240311	092000	279653340	9190	9190	9200	9180	1049
618	20240311	091900	270021500	9200	9200	9200	9190	953
619	20240311	091800	261262600	9200	9200	9200	9190	541
620	20240311	091700	256286770	9180	9170	9200	9170	245
621	20240311	091600	254037490	9170	9180	9200	9170	2286
622	20240311	091500	233043970	9180	9170	9180	9170	952
623	20240311	091400	224304810	9170	9210	9210	9170	1132
624	20240311	091300	213892980	9210	9210	9210	9200	469
625	20240311	091200	209576410	9210	9210	9210	9190	2957
626	20240311	091100	182360530	9210	9230	9240	9210	1811
627	20240311	091000	165641120	9210	9230	9230	9210	260
628	20240311	090900	163243820	9230	9230	9230	9210	639
629	20240311	090800	157349830	9220	9230	9230	9200	178
630	20240311	090700	155708000	9230	9190	9230	9180	2354
631	20240311	090600	134041790	9180	9100	9180	9100	3728
632	20240311	090500	100062040	9100	9120	9120	9100	308
633	20240311	090400	97258800	9100	9080	9120	9080	383
634	20240311	090300	93769860	9080	9090	9090	9080	3965
635	20240311	090200	57765040	9080	9080	9120	9080	1298
636	20240311	090100	45976750	9090	9100	9120	9090	443
637	20240311	090000	41947440	9100	9130	9190	9090	4491