KissMeData/036890/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	191900	1597275260	9620	9620	9620	9620	3318
3	20240319	191800	1597275260	9620	9620	9620	9620	0
4	20240319	191700	1597275260	9620	9620	9620	9620	0
5	20240319	191600	1597275260	9620	9620	9620	9620	0
6	20240319	191500	1597275260	9620	9620	9620	9620	0
7	20240319	191400	1597275260	9620	9620	9620	9620	0
8	20240319	191300	1597275260	9620	9620	9620	9620	0
9	20240319	191200	1597275260	9620	9620	9620	9620	0
10	20240319	191100	1597275260	9620	9620	9620	9620	0
11	20240319	191000	1597275260	9620	9620	9620	9620	0
12	20240319	190900	1597275260	9620	9620	9620	9620	0
13	20240319	190800	1597275260	9620	9620	9620	9620	0
14	20240319	190700	1597275260	9620	9620	9620	9620	0
15	20240319	190600	1597275260	9620	9620	9620	9620	0
16	20240319	190500	1597275260	9620	9620	9620	9620	0
17	20240319	190400	1597275260	9620	9620	9620	9620	0
18	20240319	190300	1597275260	9620	9620	9620	9620	0
19	20240319	190200	1597275260	9620	9620	9620	9620	0
20	20240319	190100	1597275260	9620	9620	9620	9620	0
21	20240319	190000	1597275260	9620	9620	9620	9620	0
22	20240319	185900	1597275260	9620	9620	9620	9620	0
23	20240319	185800	1597275260	9620	9620	9620	9620	0
24	20240319	185700	1597275260	9620	9620	9620	9620	0
25	20240319	185600	1597275260	9620	9620	9620	9620	0
26	20240319	185500	1597275260	9620	9620	9620	9620	0
27	20240319	185400	1597275260	9620	9620	9620	9620	0
28	20240319	185300	1597275260	9620	9620	9620	9620	0
29	20240319	185200	1597275260	9620	9620	9620	9620	0
30	20240319	185100	1597275260	9620	9620	9620	9620	0
31	20240319	185000	1597275260	9620	9620	9620	9620	0
32	20240319	184900	1597275260	9620	9620	9620	9620	3318
33	20240319	184800	1597275260	9620	9620	9620	9620	0
34	20240319	184700	1597275260	9620	9620	9620	9620	0
35	20240319	184600	1597275260	9620	9620	9620	9620	0
36	20240319	184500	1597275260	9620	9620	9620	9620	0
37	20240319	184400	1597275260	9620	9620	9620	9620	0
38	20240319	184300	1597275260	9620	9620	9620	9620	0
39	20240319	184200	1597275260	9620	9620	9620	9620	0
40	20240319	184100	1597275260	9620	9620	9620	9620	0
41	20240319	184000	1597275260	9620	9620	9620	9620	0
42	20240319	183900	1597275260	9620	9620	9620	9620	0
43	20240319	183800	1597275260	9620	9620	9620	9620	0
44	20240319	183700	1597275260	9620	9620	9620	9620	0
45	20240319	183600	1597275260	9620	9620	9620	9620	0
46	20240319	183500	1597275260	9620	9620	9620	9620	0
47	20240319	183400	1597275260	9620	9620	9620	9620	0
48	20240319	183300	1597275260	9620	9620	9620	9620	0
49	20240319	183200	1597275260	9620	9620	9620	9620	0
50	20240319	183100	1597275260	9620	9620	9620	9620	0
51	20240319	183000	1597275260	9620	9620	9620	9620	0
52	20240319	182900	1597275260	9620	9620	9620	9620	0
53	20240319	182800	1597275260	9620	9620	9620	9620	0
54	20240319	182700	1597275260	9620	9620	9620	9620	0
55	20240319	182600	1597275260	9620	9620	9620	9620	0
56	20240319	182500	1597275260	9620	9620	9620	9620	0
57	20240319	182400	1597275260	9620	9620	9620	9620	0
58	20240319	182300	1597275260	9620	9620	9620	9620	0
59	20240319	182200	1597275260	9620	9620	9620	9620	0
60	20240319	182100	1597275260	9620	9620	9620	9620	0
61	20240319	182000	1597275260	9620	9620	9620	9620	0
62	20240319	181900	1597275260	9620	9620	9620	9620	3318
63	20240319	181800	1597275260	9620	9620	9620	9620	0
64	20240319	181700	1597275260	9620	9620	9620	9620	0
65	20240319	181600	1597275260	9620	9620	9620	9620	0
66	20240319	181500	1597275260	9620	9620	9620	9620	0
67	20240319	181400	1597275260	9620	9620	9620	9620	0
68	20240319	181300	1597275260	9620	9620	9620	9620	0
69	20240319	181200	1597275260	9620	9620	9620	9620	0
70	20240319	181100	1597275260	9620	9620	9620	9620	0
71	20240319	181000	1597275260	9620	9620	9620	9620	0
72	20240319	180900	1597275260	9620	9620	9620	9620	0
73	20240319	180800	1597275260	9620	9620	9620	9620	0
74	20240319	180700	1597275260	9620	9620	9620	9620	0
75	20240319	180600	1597275260	9620	9620	9620	9620	0
76	20240319	180500	1597275260	9620	9620	9620	9620	0
77	20240319	180400	1597275260	9620	9620	9620	9620	0
78	20240319	180300	1597275260	9620	9620	9620	9620	0
79	20240319	180200	1597275260	9620	9620	9620	9620	0
80	20240319	180100	1597275260	9620	9620	9620	9620	0
81	20240319	180000	1597275260	9620	9620	9620	9620	0
82	20240319	175900	1597275260	9620	9620	9620	9620	0
83	20240319	175800	1597275260	9620	9620	9620	9620	0
84	20240319	175700	1597275260	9620	9620	9620	9620	0
85	20240319	175600	1597275260	9620	9620	9620	9620	0
86	20240319	175500	1597275260	9620	9620	9620	9620	0
87	20240319	175400	1597275260	9620	9620	9620	9620	0
88	20240319	175300	1597275260	9620	9620	9620	9620	0
89	20240319	175200	1597275260	9620	9620	9620	9620	0
90	20240319	175100	1597275260	9620	9620	9620	9620	0
91	20240319	175000	1597275260	9620	9620	9620	9620	0
92	20240319	174900	1597275260	9620	9620	9620	9620	3318
93	20240319	174800	1597275260	9620	9620	9620	9620	0
94	20240319	174700	1597275260	9620	9620	9620	9620	0
95	20240319	174600	1597275260	9620	9620	9620	9620	0
96	20240319	174500	1597275260	9620	9620	9620	9620	0
97	20240319	174400	1597275260	9620	9620	9620	9620	0
98	20240319	174300	1597275260	9620	9620	9620	9620	0
99	20240319	174200	1597275260	9620	9620	9620	9620	0
100	20240319	174100	1597275260	9620	9620	9620	9620	0
101	20240319	174000	1597275260	9620	9620	9620	9620	0
102	20240319	173900	1597275260	9620	9620	9620	9620	0
103	20240319	173800	1597275260	9620	9620	9620	9620	0
104	20240319	173700	1597275260	9620	9620	9620	9620	0
105	20240319	173600	1597275260	9620	9620	9620	9620	0
106	20240319	173500	1597275260	9620	9620	9620	9620	0
107	20240319	173400	1597275260	9620	9620	9620	9620	0
108	20240319	173300	1597275260	9620	9620	9620	9620	0
109	20240319	173200	1597275260	9620	9620	9620	9620	0
110	20240319	173100	1597275260	9620	9620	9620	9620	0
111	20240319	173000	1597275260	9620	9620	9620	9620	0
112	20240319	172900	1597275260	9620	9620	9620	9620	0
113	20240319	172800	1597275260	9620	9620	9620	9620	0
114	20240319	172700	1597275260	9620	9620	9620	9620	0
115	20240319	172600	1597275260	9620	9620	9620	9620	0
116	20240319	172500	1597275260	9620	9620	9620	9620	0
117	20240319	172400	1597275260	9620	9620	9620	9620	0
118	20240319	172300	1597275260	9620	9620	9620	9620	0
119	20240319	172200	1597275260	9620	9620	9620	9620	0
120	20240319	172100	1597275260	9620	9620	9620	9620	0
121	20240319	172000	1597275260	9620	9620	9620	9620	0
122	20240319	171900	1597275260	9620	9620	9620	9620	3318
123	20240319	171800	1597275260	9620	9620	9620	9620	0
124	20240319	171700	1597275260	9620	9620	9620	9620	0
125	20240319	171600	1597275260	9620	9620	9620	9620	0
126	20240319	171500	1597275260	9620	9620	9620	9620	0
127	20240319	171400	1597275260	9620	9620	9620	9620	0
128	20240319	171300	1597275260	9620	9620	9620	9620	0
129	20240319	171200	1597275260	9620	9620	9620	9620	0
130	20240319	171100	1597275260	9620	9620	9620	9620	0
131	20240319	171000	1597275260	9620	9620	9620	9620	0
132	20240319	170900	1597275260	9620	9620	9620	9620	0
133	20240319	170800	1597275260	9620	9620	9620	9620	0
134	20240319	170700	1597275260	9620	9620	9620	9620	0
135	20240319	170600	1597275260	9620	9620	9620	9620	0
136	20240319	170500	1597275260	9620	9620	9620	9620	0
137	20240319	170400	1597275260	9620	9620	9620	9620	0
138	20240319	170300	1597275260	9620	9620	9620	9620	0
139	20240319	170200	1597275260	9620	9620	9620	9620	0
140	20240319	170100	1597275260	9620	9620	9620	9620	0
141	20240319	170000	1597275260	9620	9620	9620	9620	0
142	20240319	165900	1597275260	9620	9620	9620	9620	0
143	20240319	165800	1597275260	9620	9620	9620	9620	0
144	20240319	165700	1597275260	9620	9620	9620	9620	0
145	20240319	165600	1597275260	9620	9620	9620	9620	0
146	20240319	165500	1597275260	9620	9620	9620	9620	0
147	20240319	165400	1597275260	9620	9620	9620	9620	0
148	20240319	165300	1597275260	9620	9620	9620	9620	0
149	20240319	165200	1597275260	9620	9620	9620	9620	0
150	20240319	165100	1597275260	9620	9620	9620	9620	0
151	20240319	165000	1597275260	9620	9620	9620	9620	0
152	20240319	164900	1597275260	9620	9620	9620	9620	3318
153	20240319	164800	1597275260	9620	9620	9620	9620	0
154	20240319	164700	1597275260	9620	9620	9620	9620	0
155	20240319	164600	1597275260	9620	9620	9620	9620	0
156	20240319	164500	1597275260	9620	9620	9620	9620	0
157	20240319	164400	1597275260	9620	9620	9620	9620	0
158	20240319	164300	1597275260	9620	9620	9620	9620	0
159	20240319	164200	1597275260	9620	9620	9620	9620	0
160	20240319	164100	1597275260	9620	9620	9620	9620	0
161	20240319	164000	1597275260	9620	9620	9620	9620	0
162	20240319	163900	1597275260	9620	9620	9620	9620	0
163	20240319	163800	1597275260	9620	9620	9620	9620	0
164	20240319	163700	1597275260	9620	9620	9620	9620	0
165	20240319	163600	1597275260	9620	9620	9620	9620	0
166	20240319	163500	1597275260	9620	9620	9620	9620	0
167	20240319	163400	1597275260	9620	9620	9620	9620	0
168	20240319	163300	1597275260	9620	9620	9620	9620	0
169	20240319	163200	1597275260	9620	9620	9620	9620	0
170	20240319	163100	1597275260	9620	9620	9620	9620	0
171	20240319	163000	1597275260	9620	9620	9620	9620	0
172	20240319	162900	1597275260	9620	9620	9620	9620	0
173	20240319	162800	1597275260	9620	9620	9620	9620	0
174	20240319	162700	1597275260	9620	9620	9620	9620	0
175	20240319	162600	1597275260	9620	9620	9620	9620	0
176	20240319	162500	1597275260	9620	9620	9620	9620	0
177	20240319	162400	1597275260	9620	9620	9620	9620	0
178	20240319	162300	1597275260	9620	9620	9620	9620	0
179	20240319	162200	1597275260	9620	9620	9620	9620	0
180	20240319	162100	1597275260	9620	9620	9620	9620	0
181	20240319	162000	1597275260	9620	9620	9620	9620	0
182	20240319	161900	1597275260	9620	9620	9620	9620	3318
183	20240319	161800	1597275260	9620	9620	9620	9620	0
184	20240319	161700	1597275260	9620	9620	9620	9620	0
185	20240319	161600	1597275260	9620	9620	9620	9620	0
186	20240319	161500	1597275260	9620	9620	9620	9620	0
187	20240319	161400	1597275260	9620	9620	9620	9620	0
188	20240319	161300	1597275260	9620	9620	9620	9620	0
189	20240319	161200	1597275260	9620	9620	9620	9620	0
190	20240319	161100	1597275260	9620	9620	9620	9620	0
191	20240319	161000	1597275260	9620	9620	9620	9620	0
192	20240319	160900	1597275260	9620	9620	9620	9620	0
193	20240319	160800	1597275260	9620	9620	9620	9620	0
194	20240319	160700	1597275260	9620	9620	9620	9620	0
195	20240319	160600	1597275260	9620	9620	9620	9620	0
196	20240319	160500	1597275260	9620	9620	9620	9620	0
197	20240319	160400	1597275260	9620	9620	9620	9620	0
198	20240319	160300	1597275260	9620	9620	9620	9620	0
199	20240319	160200	1597275260	9620	9620	9620	9620	0
200	20240319	160100	1597275260	9620	9620	9620	9620	0
201	20240319	160000	1597275260	9620	9620	9620	9620	0
202	20240319	155900	1597275260	9620	9620	9620	9620	0
203	20240319	155800	1597275260	9620	9620	9620	9620	0
204	20240319	155700	1597275260	9620	9620	9620	9620	0
205	20240319	155600	1597275260	9620	9620	9620	9620	0
206	20240319	155500	1597275260	9620	9620	9620	9620	0
207	20240319	155400	1597275260	9620	9620	9620	9620	0
208	20240319	155300	1597275260	9620	9620	9620	9620	0
209	20240319	155200	1597275260	9620	9620	9620	9620	0
210	20240319	155100	1597275260	9620	9620	9620	9620	0
211	20240319	155000	1597275260	9620	9620	9620	9620	0
212	20240319	154900	1597275260	9620	9620	9620	9620	3318
213	20240319	154800	1597275260	9620	9620	9620	9620	0
214	20240319	154700	1597275260	9620	9620	9620	9620	0
215	20240319	154600	1597275260	9620	9620	9620	9620	0
216	20240319	154500	1597275260	9620	9620	9620	9620	0
217	20240319	154400	1597275260	9620	9620	9620	9620	0
218	20240319	154300	1597275260	9620	9620	9620	9620	0
219	20240319	154200	1597275260	9620	9620	9620	9620	0
220	20240319	154100	1597275260	9620	9620	9620	9620	0
221	20240319	154000	1597275260	9620	9620	9620	9620	0
222	20240319	153900	1597275260	9620	9620	9620	9620	0
223	20240319	153800	1597275260	9620	9620	9620	9620	0
224	20240319	153700	1597275260	9620	9620	9620	9620	0
225	20240319	153600	1597275260	9620	9620	9620	9620	0
226	20240319	153500	1597275260	9620	9620	9620	9620	0
227	20240319	153400	1597275260	9620	9620	9620	9620	0
228	20240319	153300	1597275260	9620	9620	9620	9620	0
229	20240319	153200	1597275260	9620	9620	9620	9620	0
230	20240319	153100	1597275260	9620	9620	9620	9620	0
231	20240319	153000	1597275260	9620	9620	9620	9620	3318
232	20240319	152900	1565356100	9650	9650	9650	9650	0
233	20240319	152800	1565356100	9650	9650	9650	9650	0
234	20240319	152700	1565356100	9650	9650	9650	9650	0
235	20240319	152600	1565356100	9650	9650	9650	9650	0
236	20240319	152500	1565356100	9650	9650	9650	9650	0
237	20240319	152400	1565356100	9650	9650	9650	9650	0
238	20240319	152300	1565356100	9650	9650	9650	9650	0
239	20240319	152200	1565356100	9650	9650	9650	9650	0
240	20240319	152100	1565356100	9650	9650	9650	9650	0
241	20240319	152000	1565356100	9650	9650	9650	9650	0
242	20240319	151900	1565356100	9650	9670	9670	9650	741
243	20240319	151800	1558194070	9650	9670	9670	9650	374
244	20240319	151700	1554577700	9670	9670	9670	9650	1398
245	20240319	151600	1541071290	9670	9660	9670	9650	190
246	20240319	151500	1539236510	9660	9670	9670	9660	421
247	20240319	151400	1535168430	9670	9660	9670	9640	784
248	20240319	151300	1527599160	9670	9650	9670	9650	364
249	20240319	151200	1524085470	9660	9660	9670	9660	617
250	20240319	151100	1518125170	9660	9670	9670	9650	828
251	20240319	151000	1510121290	9660	9660	9670	9660	200
252	20240319	150900	1508187360	9660	9670	9670	9660	856
253	20240319	150800	1499917030	9670	9660	9670	9660	874
254	20240319	150700	1491473260	9650	9650	9650	9650	359
255	20240319	150600	1488008910	9660	9660	9660	9650	634
256	20240319	150500	1481885160	9650	9650	9650	9640	764
257	20240319	150400	1474512840	9650	9640	9650	9640	379
258	20240319	150300	1470858930	9640	9610	9640	9610	283
259	20240319	150200	1468132040	9610	9640	9640	9610	3037
260	20240319	150100	1438904240	9630	9630	9630	9630	54
261	20240319	150000	1438384220	9640	9620	9640	9610	561
262	20240319	145900	1432981930	9620	9640	9640	9620	1179
263	20240319	145800	1421619630	9640	9640	9640	9640	260
264	20240319	145700	1419113230	9640	9630	9640	9630	576
265	20240319	145600	1413560990	9630	9630	9640	9620	775
266	20240319	145500	1406099990	9620	9620	9630	9620	495
267	20240319	145400	1401336120	9610	9620	9630	9610	176
268	20240319	145300	1399642990	9620	9620	9630	9600	296
269	20240319	145200	1396796870	9620	9620	9630	9600	4232
270	20240319	145100	1356164960	9630	9620	9630	9620	101
271	20240319	145000	1355193020	9620	9630	9640	9610	336
272	20240319	144900	1351959240	9620	9620	9620	9620	69
273	20240319	144800	1351295460	9630	9630	9640	9630	142
274	20240319	144700	1349927790	9620	9620	9630	9620	259
275	20240319	144600	1347435720	9620	9620	9620	9620	136
276	20240319	144500	1346127400	9620	9620	9630	9620	240
277	20240319	144400	1343817210	9630	9620	9630	9610	414
278	20240319	144300	1339833680	9620	9620	9620	9610	138
279	20240319	144200	1338507020	9620	9630	9630	9620	103
280	20240319	144100	1337515410	9630	9620	9630	9610	403
281	20240319	144000	1333638730	9610	9610	9610	9610	124
282	20240319	143900	1332447090	9600	9600	9600	9600	56
283	20240319	143800	1331909490	9610	9620	9620	9610	266
284	20240319	143700	1329352200	9620	9610	9630	9610	592
285	20240319	143600	1323660820	9630	9610	9630	9610	127
286	20240319	143500	1322439730	9610	9630	9630	9610	654
287	20240319	143400	1316146810	9630	9640	9640	9630	82
288	20240319	143300	1315357140	9640	9640	9640	9610	106
289	20240319	143200	1314336380	9640	9620	9640	9610	384
290	20240319	143100	1310641710	9620	9620	9620	9610	295
291	20240319	143000	1307805880	9620	9630	9630	9620	271
292	20240319	142900	1305196890	9630	9630	9630	9620	419
293	20240319	142800	1301162480	9630	9610	9630	9610	180
294	20240319	142700	1299430370	9620	9630	9630	9620	198
295	20240319	142600	1297524240	9630	9630	9630	9610	1722
296	20240319	142500	1280951920	9620	9620	9620	9620	114
297	20240319	142400	1279855240	9610	9620	9620	9610	113
298	20240319	142300	1278768490	9620	9620	9620	9610	416
299	20240319	142200	1274767320	9620	9610	9620	9610	138
300	20240319	142100	1273440150	9610	9610	9610	9610	55
301	20240319	142000	1272911600	9620	9620	9620	9610	252
302	20240319	141900	1270488100	9620	9610	9620	9610	273
303	20240319	141800	1267863180	9620	9620	9620	9620	219
304	20240319	141700	1265756400	9620	9620	9620	9600	1211
305	20240319	141600	1254116180	9620	9620	9620	9610	273
306	20240319	141500	1251491450	9610	9620	9620	9600	139
307	20240319	141400	1250155420	9610	9610	9620	9600	425
308	20240319	141300	1246072520	9610	9610	9610	9600	129
309	20240319	141200	1244833140	9610	9610	9610	9610	148
310	20240319	141100	1243410860	9610	9610	9610	9600	189
311	20240319	141000	1241595350	9610	9610	9610	9600	371
312	20240319	140900	1238032150	9610	9620	9620	9610	190
313	20240319	140800	1236205560	9620	9620	9620	9600	254
314	20240319	140700	1233763050	9610	9610	9610	9610	98
315	20240319	140600	1232821270	9610	9620	9620	9610	160
316	20240319	140500	1231282660	9610	9620	9620	9610	238
317	20240319	140400	1228994060	9620	9610	9620	9610	436
318	20240319	140300	1224803540	9610	9610	9610	9600	240
319	20240319	140200	1222498510	9610	9610	9610	9600	222
320	20240319	140100	1220366030	9610	9610	9610	9610	139
321	20240319	140000	1219030240	9610	9610	9610	9600	147
322	20240319	135900	1217617810	9600	9610	9610	9600	370
323	20240319	135800	1214063940	9600	9610	9610	9600	101
324	20240319	135700	1213093550	9610	9620	9620	9610	203
325	20240319	135600	1211142180	9610	9610	9610	9600	1081
326	20240319	135500	1200762830	9600	9610	9610	9600	114
327	20240319	135400	1199667440	9610	9610	9610	9610	132
328	20240319	135300	1198398920	9610	9610	9610	9600	216
329	20240319	135200	1196323700	9610	9620	9620	9610	151
330	20240319	135100	1194872070	9600	9610	9610	9600	1352
331	20240319	135000	1181892260	9600	9620	9620	9600	317
332	20240319	134900	1178844280	9610	9610	9610	9610	249
333	20240319	134800	1176451390	9610	9610	9610	9610	33
334	20240319	134700	1176134260	9600	9610	9620	9600	769
335	20240319	134600	1168749250	9610	9610	9610	9610	200
336	20240319	134500	1166827250	9620	9620	9620	9610	116
337	20240319	134400	1165711660	9610	9620	9620	9600	175
338	20240319	134300	1164029090	9640	9620	9640	9620	133
339	20240319	134200	1162749160	9630	9620	9630	9620	188
340	20240319	134100	1160939950	9620	9610	9620	9600	238
341	20240319	134000	1158652050	9610	9610	9610	9610	66
342	20240319	133900	1158017790	9610	9610	9610	9600	143
343	20240319	133800	1156643970	9610	9610	9610	9600	378
344	20240319	133700	1153012900	9610	9610	9610	9610	120
345	20240319	133600	1151859700	9620	9620	9620	9610	146
346	20240319	133500	1150455580	9610	9620	9620	9610	313
347	20240319	133400	1147445930	9610	9620	9620	9610	149
348	20240319	133300	1146013010	9620	9620	9620	9610	150
349	20240319	133200	1144570350	9610	9610	9620	9610	269
350	20240319	133100	1141983260	9610	9620	9620	9600	132
351	20240319	133000	1140715320	9600	9610	9620	9600	235
352	20240319	132900	1138457190	9600	9600	9610	9590	550
353	20240319	132800	1133174040	9600	9610	9610	9590	176
354	20240319	132700	1131484910	9610	9610	9610	9610	137
355	20240319	132600	1130168340	9610	9600	9610	9590	216
356	20240319	132500	1128094180	9590	9600	9600	9590	251
357	20240319	132400	1125685670	9600	9610	9610	9600	110
358	20240319	132300	1124628970	9610	9610	9610	9600	255
359	20240319	132200	1122178680	9600	9590	9610	9590	166
360	20240319	132100	1120585980	9600	9600	9610	9600	164
361	20240319	132000	1119010470	9620	9630	9630	9600	520
362	20240319	131900	1114007140	9630	9630	9630	9620	176
363	20240319	131800	1112312960	9630	9630	9630	9630	90
364	20240319	131700	1111446260	9630	9630	9630	9630	196
365	20240319	131600	1109558780	9630	9620	9630	9620	185
366	20240319	131500	1107778050	9630	9630	9630	9630	123
367	20240319	131400	1106593560	9620	9630	9630	9620	187
368	20240319	131300	1104794050	9630	9630	9630	9610	230
369	20240319	131200	1102581050	9630	9630	9630	9630	90
370	20240319	131100	1101714350	9630	9630	9630	9620	184
371	20240319	131000	1099942750	9610	9630	9630	9600	440
372	20240319	130900	1095713620	9630	9630	9630	9630	69
373	20240319	130800	1095049150	9630	9630	9630	9620	193
374	20240319	130700	1093190890	9630	9630	9630	9620	189
375	20240319	130600	1091371470	9620	9620	9620	9620	751
376	20240319	130500	1084146850	9620	9610	9620	9610	212
377	20240319	130400	1082107660	9590	9610	9610	9590	130
378	20240319	130300	1080859770	9600	9620	9620	9600	153
379	20240319	130200	1079389060	9620	9620	9620	9610	268
380	20240319	130100	1076811220	9610	9620	9620	9610	107
381	20240319	130000	1075782620	9620	9620	9620	9620	127
382	20240319	125900	1074560880	9610	9610	9610	9600	1132
383	20240319	125800	1063683200	9610	9610	9610	9600	542
384	20240319	125700	1058476600	9610	9610	9610	9610	91
385	20240319	125600	1057602090	9610	9610	9610	9600	369
386	20240319	125500	1054057320	9610	9610	9610	9600	165
387	20240319	125400	1052472340	9600	9600	9600	9600	0
388	20240319	125300	1052472340	9600	9610	9610	9600	253
389	20240319	125200	1050041470	9610	9610	9610	9600	292
390	20240319	125100	1047237280	9610	9610	9610	9610	86
391	20240319	125000	1046410820	9610	9610	9610	9590	1223
392	20240319	124900	1034669810	9610	9600	9610	9600	700
393	20240319	124800	1027948450	9590	9600	9600	9590	1761
394	20240319	124700	1011051740	9610	9610	9610	9600	226
395	20240319	124600	1008880400	9610	9600	9610	9600	250
396	20240319	124500	1006479040	9600	9600	9600	9600	89
397	20240319	124400	1005624640	9600	9610	9610	9590	272
398	20240319	124300	1003012080	9610	9610	9610	9600	197
399	20240319	124200	1001119980	9610	9620	9620	9610	164
400	20240319	124100	999543600	9610	9610	9620	9610	105
401	20240319	124000	998534050	9620	9610	9620	9610	206
402	20240319	123900	996552800	9620	9610	9620	9600	1270
403	20240319	123800	984359640	9610	9620	9620	9610	130
404	20240319	123700	983109710	9610	9600	9610	9590	224
405	20240319	123600	980959590	9590	9600	9600	9590	72
406	20240319	123500	980268780	9600	9610	9610	9600	194
407	20240319	123400	978405540	9600	9600	9610	9600	1045
408	20240319	123300	968373210	9610	9620	9620	9610	189
409	20240319	123200	966556250	9620	9620	9620	9620	101
410	20240319	123100	965584630	9620	9610	9620	9600	212
411	20240319	123000	963548240	9600	9620	9620	9600	435
412	20240319	122900	959366610	9620	9620	9620	9620	162
413	20240319	122800	957808170	9620	9600	9620	9600	158
414	20240319	122700	956289740	9620	9620	9620	9610	178
415	20240319	122600	954577790	9620	9610	9620	9600	489
416	20240319	122500	949880780	9610	9610	9610	9600	227
417	20240319	122400	947700010	9600	9620	9620	9600	169
418	20240319	122300	946075560	9620	9620	9620	9620	65
419	20240319	122200	945450260	9620	9630	9630	9600	1708
420	20240319	122100	929048620	9600	9600	9630	9600	273
421	20240319	122000	926426320	9590	9590	9610	9580	1879
422	20240319	121900	908413240	9590	9600	9610	9590	713
423	20240319	121800	901571630	9600	9620	9620	9600	237
424	20240319	121700	899293260	9620	9650	9650	9620	239
425	20240319	121600	896991100	9640	9630	9640	9620	234
426	20240319	121500	894736580	9660	9650	9660	9640	177
427	20240319	121400	893028570	9650	9640	9650	9620	392
428	20240319	121300	889253320	9650	9650	9650	9620	188
429	20240319	121200	887440510	9650	9650	9650	9650	146
430	20240319	121100	886031610	9660	9630	9660	9630	143
431	20240319	121000	884650520	9620	9660	9660	9620	207
432	20240319	120900	882656850	9630	9660	9660	9630	1148
433	20240319	120800	871579190	9660	9660	9660	9650	331
434	20240319	120700	868383610	9640	9650	9650	9640	108
435	20240319	120600	867342160	9660	9670	9670	9650	173
436	20240319	120500	865670870	9650	9650	9670	9650	163
437	20240319	120400	864096430	9640	9660	9670	9620	612
438	20240319	120300	858205070	9620	9660	9670	9620	477
439	20240319	120200	853609520	9670	9650	9670	9640	224
440	20240319	120100	851447030	9650	9660	9660	9630	388
441	20240319	120000	847708070	9650	9660	9660	9650	212
442	20240319	115900	845661620	9660	9660	9680	9660	163
443	20240319	115800	844084650	9660	9660	9660	9650	94
444	20240319	115700	843176770	9670	9670	9680	9670	175
445	20240319	115600	841484270	9670	9670	9670	9660	228
446	20240319	115500	839280030	9670	9670	9680	9660	278
447	20240319	115400	836591890	9670	9670	9670	9670	135
448	20240319	115300	835286440	9670	9660	9670	9660	184
449	20240319	115200	833507500	9670	9680	9680	9660	187
450	20240319	115100	831699630	9670	9680	9680	9670	140
451	20240319	115000	830345710	9680	9680	9680	9670	237
452	20240319	114900	828051920	9670	9680	9680	9670	202
453	20240319	114800	826098380	9660	9680	9680	9660	179
454	20240319	114700	824366550	9680	9680	9680	9670	277
455	20240319	114600	821685880	9670	9670	9680	9660	183
456	20240319	114500	819916310	9670	9670	9670	9660	709
457	20240319	114400	813060920	9670	9660	9670	9660	373
458	20240319	114300	809454720	9670	9660	9670	9660	116
459	20240319	114200	808333590	9670	9670	9670	9630	229
460	20240319	114100	806121090	9670	9660	9670	9640	404
461	20240319	114000	802218070	9660	9660	9660	9650	187
462	20240319	113900	800412240	9650	9660	9660	9650	88
463	20240319	113800	799562930	9670	9650	9670	9650	336
464	20240319	113700	796317590	9660	9640	9660	9640	373
465	20240319	113600	792716450	9650	9640	9660	9640	176
466	20240319	113500	791017120	9660	9660	9660	9650	265
467	20240319	113400	788458570	9650	9650	9660	9640	187
468	20240319	113300	786654050	9660	9620	9660	9620	334
469	20240319	113200	783435960	9630	9650	9650	9630	500
470	20240319	113100	778616920	9640	9640	9650	9640	204
471	20240319	113000	776649970	9640	9650	9650	9640	210
472	20240319	112900	774625360	9650	9650	9650	9650	115
473	20240319	112800	773515610	9650	9610	9650	9610	487
474	20240319	112700	768830060	9610	9620	9620	9610	256
475	20240319	112600	766368240	9620	9630	9640	9610	1614
476	20240319	112500	750837910	9630	9620	9630	9620	145
477	20240319	112400	749442280	9640	9630	9640	9620	173
478	20240319	112300	747776950	9640	9630	9640	9630	219
479	20240319	112200	745667650	9630	9610	9630	9610	132
480	20240319	112100	744396690	9620	9620	9630	9620	205
481	20240319	112000	742424570	9620	9620	9620	9620	477
482	20240319	111900	737835830	9620	9610	9620	9610	172
483	20240319	111800	736181270	9600	9610	9620	9600	244
484	20240319	111700	733836350	9610	9620	9620	9610	1003
485	20240319	111600	724196090	9620	9620	9620	9610	1161
486	20240319	111500	713037270	9610	9610	9620	9610	1308
487	20240319	111400	700458650	9610	9610	9610	9600	429
488	20240319	111300	696336970	9610	9610	9620	9610	1356
489	20240319	111200	683305460	9610	9610	9610	9600	843
490	20240319	111100	675204910	9610	9610	9610	9610	123
491	20240319	111000	674022880	9610	9610	9620	9600	1372
492	20240319	110900	660837770	9610	9620	9620	9610	2066
493	20240319	110800	640983160	9620	9630	9630	9620	843
494	20240319	110700	632865590	9630	9620	9630	9620	319
495	20240319	110600	629795220	9620	9630	9630	9620	192
496	20240319	110500	627946970	9630	9620	9630	9620	557
497	20240319	110400	622588160	9620	9620	9620	9610	243
498	20240319	110300	620251110	9610	9620	9620	9610	228
499	20240319	110200	618058730	9620	9610	9620	9610	1102
500	20240319	110100	607467490	9620	9610	9630	9600	3118
501	20240319	110000	577491900	9600	9630	9630	9600	290
502	20240319	105900	574705230	9630	9640	9640	9630	189
503	20240319	105800	572884000	9640	9640	9640	9630	183
504	20240319	105700	571120250	9640	9640	9650	9590	960
505	20240319	105600	561881460	9650	9630	9650	9630	1760
506	20240319	105500	544919640	9600	9610	9620	9600	3578
507	20240319	105400	510516060	9610	9610	9610	9600	201
508	20240319	105300	508585160	9600	9600	9610	9590	265
509	20240319	105200	506041380	9610	9610	9620	9610	454
510	20240319	105100	501678360	9610	9610	9610	9600	700
511	20240319	105000	494951830	9610	9610	9610	9600	260
512	20240319	104900	492454140	9610	9610	9620	9610	153
513	20240319	104800	490983780	9620	9620	9620	9610	134
514	20240319	104700	489695320	9640	9650	9650	9640	220
515	20240319	104600	487573180	9650	9640	9650	9640	202
516	20240319	104500	485625320	9640	9650	9650	9640	218
517	20240319	104400	483523260	9640	9640	9640	9630	140
518	20240319	104300	482174060	9650	9640	9650	9640	148
519	20240319	104200	480746160	9640	9640	9640	9630	186
520	20240319	104100	478953740	9640	9640	9640	9630	196
521	20240319	104000	477064590	9640	9630	9640	9630	138
522	20240319	103900	475735080	9620	9620	9620	9620	56
523	20240319	103800	475196360	9640	9610	9650	9610	5062
524	20240319	103700	426493220	9610	9610	9610	9610	224
525	20240319	103600	424340580	9610	9610	9610	9610	75
526	20240319	103500	423619830	9610	9610	9630	9610	1202
527	20240319	103400	412058450	9610	9600	9610	9600	224
528	20240319	103300	409906860	9590	9600	9600	9590	70
529	20240319	103200	409235290	9600	9590	9610	9590	294
530	20240319	103100	406412580	9600	9620	9620	9600	154
531	20240319	103000	404933640	9610	9610	9620	9600	287
532	20240319	102900	402175530	9610	9610	9610	9610	161
533	20240319	102800	400628320	9610	9620	9620	9610	186
534	20240319	102700	398840850	9610	9610	9620	9610	140
535	20240319	102600	397495310	9620	9620	9620	9620	159
536	20240319	102500	395965730	9630	9600	9630	9600	224
537	20240319	102400	393813490	9610	9630	9630	9590	117
538	20240319	102300	392689720	9630	9620	9630	9620	142
539	20240319	102200	391323660	9600	9580	9600	9580	170
540	20240319	102100	389692500	9600	9620	9620	9590	97
541	20240319	102000	388762190	9620	9600	9620	9580	5487
542	20240319	101900	336007070	9580	9580	9580	9570	104
543	20240319	101800	335010780	9570	9590	9590	9570	8
544	20240319	101700	334934140	9610	9610	9610	9600	17
545	20240319	101600	334770780	9610	9610	9610	9590	3497
546	20240319	101500	301199670	9600	9610	9610	9600	113
547	20240319	101400	300114670	9610	9610	9610	9600	153
548	20240319	101300	298645110	9610	9610	9610	9610	70
549	20240319	101200	297972410	9610	9610	9610	9600	336
550	20240319	101100	294746010	9610	9610	9610	9600	23
551	20240319	101000	294525080	9600	9600	9610	9600	156
552	20240319	100900	293027440	9610	9570	9610	9570	4007
553	20240319	100800	254562450	9570	9550	9570	9550	85
554	20240319	100700	253749970	9550	9540	9560	9540	190
555	20240319	100600	251935860	9550	9560	9560	9550	17
556	20240319	100500	251773430	9560	9560	9560	9560	0
557	20240319	100400	251773430	9560	9570	9570	9560	4
558	20240319	100300	251735170	9570	9590	9590	9570	15
559	20240319	100200	251591470	9590	9590	9590	9590	6
560	20240319	100100	251533930	9540	9610	9610	9540	15
561	20240319	100000	251390380	9600	9610	9610	9600	587
562	20240319	095900	245752840	9610	9570	9610	9570	1492
563	20240319	095800	231423320	9570	9580	9600	9570	3
564	20240319	095700	231394570	9610	9600	9610	9600	2007
565	20240319	095600	212127340	9600	9530	9610	9530	2013
566	20240319	095500	192816810	9530	9520	9530	9510	388
567	20240319	095400	189123360	9520	9530	9530	9520	148
568	20240319	095300	187714260	9530	9530	9530	9520	176
569	20240319	095200	186038650	9530	9540	9540	9520	99
570	20240319	095100	185095010	9540	9540	9540	9540	8
571	20240319	095000	185018690	9540	9530	9540	9520	635
572	20240319	094900	178971800	9540	9550	9550	9530	147
573	20240319	094800	177569860	9550	9550	9550	9550	2
574	20240319	094700	177550760	9550	9550	9550	9550	300
575	20240319	094600	174685760	9550	9550	9550	9550	4
576	20240319	094500	174647560	9530	9550	9550	9530	600
577	20240319	094400	168928140	9550	9550	9550	9550	68
578	20240319	094300	168278740	9560	9560	9560	9550	174
579	20240319	094200	166615490	9550	9550	9550	9550	70
580	20240319	094100	165946990	9550	9560	9560	9550	84
581	20240319	094000	165144290	9600	9570	9620	9570	952
582	20240319	093900	155990010	9550	9560	9570	9550	50
583	20240319	093800	155512130	9570	9560	9570	9560	120
584	20240319	093700	154364810	9560	9560	9560	9540	523
585	20240319	093600	149367810	9560	9550	9570	9550	297
586	20240319	093500	146531270	9550	9540	9550	9540	53
587	20240319	093400	146025130	9570	9570	9570	9570	0
588	20240319	093300	146025130	9570	9570	9570	9570	0
589	20240319	093200	146025130	9570	9550	9570	9550	763
590	20240319	093100	138738400	9520	9550	9550	9520	400
591	20240319	093000	134927140	9550	9620	9620	9550	1068
592	20240319	092900	124674320	9610	9550	9620	9550	2222
593	20240319	092800	103381200	9520	9520	9520	9520	120
594	20240319	092700	102238800	9520	9520	9520	9520	300
595	20240319	092600	99382800	9530	9540	9540	9530	298
596	20240319	092500	96541830	9550	9550	9550	9550	677
597	20240319	092400	90076480	9550	9560	9560	9550	150
598	20240319	092300	88642970	9560	9560	9560	9560	30
599	20240319	092200	88356170	9560	9580	9580	9560	48
600	20240319	092100	87896680	9570	9570	9570	9570	205
601	20240319	092000	85934830	9570	9570	9570	9570	0
602	20240319	091900	85934830	9570	9580	9580	9570	417
603	20240319	091800	81940840	9580	9600	9610	9580	616
604	20240319	091700	76036230	9600	9570	9600	9570	1059
605	20240319	091600	65887440	9560	9560	9560	9560	125
606	20240319	091500	64692440	9580	9580	9580	9580	0
607	20240319	091400	64692440	9580	9580	9580	9580	27
608	20240319	091300	64433780	9560	9560	9580	9560	13
609	20240319	091200	64309460	9560	9560	9560	9560	182
610	20240319	091100	62569540	9560	9560	9560	9530	802
611	20240319	091000	54926420	9580	9580	9580	9510	2177
612	20240319	090900	34196700	9580	9600	9600	9580	131
613	20240319	090800	32940690	9610	9600	9610	9600	16
614	20240319	090700	32787070	9620	9610	9620	9610	47
615	20240319	090600	32335370	9610	9590	9610	9590	254
616	20240319	090500	29894830	9590	9590	9590	9590	97
617	20240319	090400	28964600	9590	9540	9590	9540	882
618	20240319	090300	20549980	9590	9560	9590	9540	764
619	20240319	090200	13259170	9550	9550	9550	9550	0
620	20240319	090100	13259170	9550	9590	9600	9550	597
621	20240319	090000	7541220	9570	9610	9610	9570	786