KissMeData/036890/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	191900	1657044440	9820	9820	9820	9820	3760
3	20240321	191800	1657044440	9820	9820	9820	9820	0
4	20240321	191700	1657044440	9820	9820	9820	9820	0
5	20240321	191600	1657044440	9820	9820	9820	9820	0
6	20240321	191500	1657044440	9820	9820	9820	9820	0
7	20240321	191400	1657044440	9820	9820	9820	9820	0
8	20240321	191300	1657044440	9820	9820	9820	9820	0
9	20240321	191200	1657044440	9820	9820	9820	9820	0
10	20240321	191100	1657044440	9820	9820	9820	9820	0
11	20240321	191000	1657044440	9820	9820	9820	9820	0
12	20240321	190900	1657044440	9820	9820	9820	9820	0
13	20240321	190800	1657044440	9820	9820	9820	9820	0
14	20240321	190700	1657044440	9820	9820	9820	9820	0
15	20240321	190600	1657044440	9820	9820	9820	9820	0
16	20240321	190500	1657044440	9820	9820	9820	9820	0
17	20240321	190400	1657044440	9820	9820	9820	9820	0
18	20240321	190300	1657044440	9820	9820	9820	9820	0
19	20240321	190200	1657044440	9820	9820	9820	9820	0
20	20240321	190100	1657044440	9820	9820	9820	9820	0
21	20240321	190000	1657044440	9820	9820	9820	9820	0
22	20240321	185900	1657044440	9820	9820	9820	9820	0
23	20240321	185800	1657044440	9820	9820	9820	9820	0
24	20240321	185700	1657044440	9820	9820	9820	9820	0
25	20240321	185600	1657044440	9820	9820	9820	9820	0
26	20240321	185500	1657044440	9820	9820	9820	9820	0
27	20240321	185400	1657044440	9820	9820	9820	9820	0
28	20240321	185300	1657044440	9820	9820	9820	9820	0
29	20240321	185200	1657044440	9820	9820	9820	9820	0
30	20240321	185100	1657044440	9820	9820	9820	9820	0
31	20240321	185000	1657044440	9820	9820	9820	9820	0
32	20240321	184900	1657044440	9820	9820	9820	9820	3760
33	20240321	184800	1657044440	9820	9820	9820	9820	0
34	20240321	184700	1657044440	9820	9820	9820	9820	0
35	20240321	184600	1657044440	9820	9820	9820	9820	0
36	20240321	184500	1657044440	9820	9820	9820	9820	0
37	20240321	184400	1657044440	9820	9820	9820	9820	0
38	20240321	184300	1657044440	9820	9820	9820	9820	0
39	20240321	184200	1657044440	9820	9820	9820	9820	0
40	20240321	184100	1657044440	9820	9820	9820	9820	0
41	20240321	184000	1657044440	9820	9820	9820	9820	0
42	20240321	183900	1657044440	9820	9820	9820	9820	0
43	20240321	183800	1657044440	9820	9820	9820	9820	0
44	20240321	183700	1657044440	9820	9820	9820	9820	0
45	20240321	183600	1657044440	9820	9820	9820	9820	0
46	20240321	183500	1657044440	9820	9820	9820	9820	0
47	20240321	183400	1657044440	9820	9820	9820	9820	0
48	20240321	183300	1657044440	9820	9820	9820	9820	0
49	20240321	183200	1657044440	9820	9820	9820	9820	0
50	20240321	183100	1657044440	9820	9820	9820	9820	0
51	20240321	183000	1657044440	9820	9820	9820	9820	0
52	20240321	182900	1657044440	9820	9820	9820	9820	0
53	20240321	182800	1657044440	9820	9820	9820	9820	0
54	20240321	182700	1657044440	9820	9820	9820	9820	0
55	20240321	182600	1657044440	9820	9820	9820	9820	0
56	20240321	182500	1657044440	9820	9820	9820	9820	0
57	20240321	182400	1657044440	9820	9820	9820	9820	0
58	20240321	182300	1657044440	9820	9820	9820	9820	0
59	20240321	182200	1657044440	9820	9820	9820	9820	0
60	20240321	182100	1657044440	9820	9820	9820	9820	0
61	20240321	182000	1657044440	9820	9820	9820	9820	0
62	20240321	181900	1657044440	9820	9820	9820	9820	3760
63	20240321	181800	1657044440	9820	9820	9820	9820	0
64	20240321	181700	1657044440	9820	9820	9820	9820	0
65	20240321	181600	1657044440	9820	9820	9820	9820	0
66	20240321	181500	1657044440	9820	9820	9820	9820	0
67	20240321	181400	1657044440	9820	9820	9820	9820	0
68	20240321	181300	1657044440	9820	9820	9820	9820	0
69	20240321	181200	1657044440	9820	9820	9820	9820	0
70	20240321	181100	1657044440	9820	9820	9820	9820	0
71	20240321	181000	1657044440	9820	9820	9820	9820	0
72	20240321	180900	1657044440	9820	9820	9820	9820	0
73	20240321	180800	1657044440	9820	9820	9820	9820	0
74	20240321	180700	1657044440	9820	9820	9820	9820	0
75	20240321	180600	1657044440	9820	9820	9820	9820	0
76	20240321	180500	1657044440	9820	9820	9820	9820	0
77	20240321	180400	1657044440	9820	9820	9820	9820	0
78	20240321	180300	1657044440	9820	9820	9820	9820	0
79	20240321	180200	1657044440	9820	9820	9820	9820	0
80	20240321	180100	1657044440	9820	9820	9820	9820	0
81	20240321	180000	1657044440	9820	9820	9820	9820	0
82	20240321	175900	1657044440	9820	9820	9820	9820	0
83	20240321	175800	1657044440	9820	9820	9820	9820	0
84	20240321	175700	1657044440	9820	9820	9820	9820	0
85	20240321	175600	1657044440	9820	9820	9820	9820	0
86	20240321	175500	1657044440	9820	9820	9820	9820	0
87	20240321	175400	1657044440	9820	9820	9820	9820	0
88	20240321	175300	1657044440	9820	9820	9820	9820	0
89	20240321	175200	1657044440	9820	9820	9820	9820	0
90	20240321	175100	1657044440	9820	9820	9820	9820	0
91	20240321	175000	1657044440	9820	9820	9820	9820	0
92	20240321	174900	1657044440	9820	9820	9820	9820	3760
93	20240321	174800	1657044440	9820	9820	9820	9820	0
94	20240321	174700	1657044440	9820	9820	9820	9820	0
95	20240321	174600	1657044440	9820	9820	9820	9820	0
96	20240321	174500	1657044440	9820	9820	9820	9820	0
97	20240321	174400	1657044440	9820	9820	9820	9820	0
98	20240321	174300	1657044440	9820	9820	9820	9820	0
99	20240321	174200	1657044440	9820	9820	9820	9820	0
100	20240321	174100	1657044440	9820	9820	9820	9820	0
101	20240321	174000	1657044440	9820	9820	9820	9820	0
102	20240321	173900	1657044440	9820	9820	9820	9820	0
103	20240321	173800	1657044440	9820	9820	9820	9820	0
104	20240321	173700	1657044440	9820	9820	9820	9820	0
105	20240321	173600	1657044440	9820	9820	9820	9820	0
106	20240321	173500	1657044440	9820	9820	9820	9820	0
107	20240321	173400	1657044440	9820	9820	9820	9820	0
108	20240321	173300	1657044440	9820	9820	9820	9820	0
109	20240321	173200	1657044440	9820	9820	9820	9820	0
110	20240321	173100	1657044440	9820	9820	9820	9820	0
111	20240321	173000	1657044440	9820	9820	9820	9820	0
112	20240321	172900	1657044440	9820	9820	9820	9820	0
113	20240321	172800	1657044440	9820	9820	9820	9820	0
114	20240321	172700	1657044440	9820	9820	9820	9820	0
115	20240321	172600	1657044440	9820	9820	9820	9820	0
116	20240321	172500	1657044440	9820	9820	9820	9820	0
117	20240321	172400	1657044440	9820	9820	9820	9820	0
118	20240321	172300	1657044440	9820	9820	9820	9820	0
119	20240321	172200	1657044440	9820	9820	9820	9820	0
120	20240321	172100	1657044440	9820	9820	9820	9820	0
121	20240321	172000	1657044440	9820	9820	9820	9820	0
122	20240321	171900	1657044440	9820	9820	9820	9820	3760
123	20240321	171800	1657044440	9820	9820	9820	9820	0
124	20240321	171700	1657044440	9820	9820	9820	9820	0
125	20240321	171600	1657044440	9820	9820	9820	9820	0
126	20240321	171500	1657044440	9820	9820	9820	9820	0
127	20240321	171400	1657044440	9820	9820	9820	9820	0
128	20240321	171300	1657044440	9820	9820	9820	9820	0
129	20240321	171200	1657044440	9820	9820	9820	9820	0
130	20240321	171100	1657044440	9820	9820	9820	9820	0
131	20240321	171000	1657044440	9820	9820	9820	9820	0
132	20240321	170900	1657044440	9820	9820	9820	9820	0
133	20240321	170800	1657044440	9820	9820	9820	9820	0
134	20240321	170700	1657044440	9820	9820	9820	9820	0
135	20240321	170600	1657044440	9820	9820	9820	9820	0
136	20240321	170500	1657044440	9820	9820	9820	9820	0
137	20240321	170400	1657044440	9820	9820	9820	9820	0
138	20240321	170300	1657044440	9820	9820	9820	9820	0
139	20240321	170200	1657044440	9820	9820	9820	9820	0
140	20240321	170100	1657044440	9820	9820	9820	9820	0
141	20240321	170000	1657044440	9820	9820	9820	9820	0
142	20240321	165900	1657044440	9820	9820	9820	9820	0
143	20240321	165800	1657044440	9820	9820	9820	9820	0
144	20240321	165700	1657044440	9820	9820	9820	9820	0
145	20240321	165600	1657044440	9820	9820	9820	9820	0
146	20240321	165500	1657044440	9820	9820	9820	9820	0
147	20240321	165400	1657044440	9820	9820	9820	9820	0
148	20240321	165300	1657044440	9820	9820	9820	9820	0
149	20240321	165200	1657044440	9820	9820	9820	9820	0
150	20240321	165100	1657044440	9820	9820	9820	9820	0
151	20240321	165000	1657044440	9820	9820	9820	9820	0
152	20240321	164900	1657044440	9820	9820	9820	9820	3760
153	20240321	164800	1657044440	9820	9820	9820	9820	0
154	20240321	164700	1657044440	9820	9820	9820	9820	0
155	20240321	164600	1657044440	9820	9820	9820	9820	0
156	20240321	164500	1657044440	9820	9820	9820	9820	0
157	20240321	164400	1657044440	9820	9820	9820	9820	0
158	20240321	164300	1657044440	9820	9820	9820	9820	0
159	20240321	164200	1657044440	9820	9820	9820	9820	0
160	20240321	164100	1657044440	9820	9820	9820	9820	0
161	20240321	164000	1657044440	9820	9820	9820	9820	0
162	20240321	163900	1657044440	9820	9820	9820	9820	0
163	20240321	163800	1657044440	9820	9820	9820	9820	0
164	20240321	163700	1657044440	9820	9820	9820	9820	0
165	20240321	163600	1657044440	9820	9820	9820	9820	0
166	20240321	163500	1657044440	9820	9820	9820	9820	0
167	20240321	163400	1657044440	9820	9820	9820	9820	0
168	20240321	163300	1657044440	9820	9820	9820	9820	0
169	20240321	163200	1657044440	9820	9820	9820	9820	0
170	20240321	163100	1657044440	9820	9820	9820	9820	0
171	20240321	163000	1657044440	9820	9820	9820	9820	0
172	20240321	162900	1657044440	9820	9820	9820	9820	0
173	20240321	162800	1657044440	9820	9820	9820	9820	0
174	20240321	162700	1657044440	9820	9820	9820	9820	0
175	20240321	162600	1657044440	9820	9820	9820	9820	0
176	20240321	162500	1657044440	9820	9820	9820	9820	0
177	20240321	162400	1657044440	9820	9820	9820	9820	0
178	20240321	162300	1657044440	9820	9820	9820	9820	0
179	20240321	162200	1657044440	9820	9820	9820	9820	0
180	20240321	162100	1657044440	9820	9820	9820	9820	0
181	20240321	162000	1657044440	9820	9820	9820	9820	0
182	20240321	161900	1657044440	9820	9820	9820	9820	3760
183	20240321	161800	1657044440	9820	9820	9820	9820	0
184	20240321	161700	1657044440	9820	9820	9820	9820	0
185	20240321	161600	1657044440	9820	9820	9820	9820	0
186	20240321	161500	1657044440	9820	9820	9820	9820	0
187	20240321	161400	1657044440	9820	9820	9820	9820	0
188	20240321	161300	1657044440	9820	9820	9820	9820	0
189	20240321	161200	1657044440	9820	9820	9820	9820	0
190	20240321	161100	1657044440	9820	9820	9820	9820	0
191	20240321	161000	1657044440	9820	9820	9820	9820	0
192	20240321	160900	1657044440	9820	9820	9820	9820	0
193	20240321	160800	1657044440	9820	9820	9820	9820	0
194	20240321	160700	1657044440	9820	9820	9820	9820	0
195	20240321	160600	1657044440	9820	9820	9820	9820	0
196	20240321	160500	1657044440	9820	9820	9820	9820	0
197	20240321	160400	1657044440	9820	9820	9820	9820	0
198	20240321	160300	1657044440	9820	9820	9820	9820	0
199	20240321	160200	1657044440	9820	9820	9820	9820	0
200	20240321	160100	1657044440	9820	9820	9820	9820	0
201	20240321	160000	1657044440	9820	9820	9820	9820	0
202	20240321	155900	1657044440	9820	9820	9820	9820	0
203	20240321	155800	1657044440	9820	9820	9820	9820	0
204	20240321	155700	1657044440	9820	9820	9820	9820	0
205	20240321	155600	1657044440	9820	9820	9820	9820	0
206	20240321	155500	1657044440	9820	9820	9820	9820	0
207	20240321	155400	1657044440	9820	9820	9820	9820	0
208	20240321	155300	1657044440	9820	9820	9820	9820	0
209	20240321	155200	1657044440	9820	9820	9820	9820	0
210	20240321	155100	1657044440	9820	9820	9820	9820	0
211	20240321	155000	1657044440	9820	9820	9820	9820	0
212	20240321	154900	1657044440	9820	9820	9820	9820	3760
213	20240321	154800	1657044440	9820	9820	9820	9820	0
214	20240321	154700	1657044440	9820	9820	9820	9820	0
215	20240321	154600	1657044440	9820	9820	9820	9820	0
216	20240321	154500	1657044440	9820	9820	9820	9820	0
217	20240321	154400	1657044440	9820	9820	9820	9820	0
218	20240321	154300	1657044440	9820	9820	9820	9820	0
219	20240321	154200	1657044440	9820	9820	9820	9820	0
220	20240321	154100	1657044440	9820	9820	9820	9820	0
221	20240321	154000	1657044440	9820	9820	9820	9820	0
222	20240321	153900	1657044440	9820	9820	9820	9820	0
223	20240321	153800	1657044440	9820	9820	9820	9820	0
224	20240321	153700	1657044440	9820	9820	9820	9820	0
225	20240321	153600	1657044440	9820	9820	9820	9820	0
226	20240321	153500	1657044440	9820	9820	9820	9820	0
227	20240321	153400	1657044440	9820	9820	9820	9820	0
228	20240321	153300	1657044440	9820	9820	9820	9820	0
229	20240321	153200	1657044440	9820	9820	9820	9820	0
230	20240321	153100	1657044440	9820	9820	9820	9820	0
231	20240321	153000	1657044440	9820	9820	9820	9820	3760
232	20240321	152900	1620121240	9840	9840	9840	9840	0
233	20240321	152800	1620121240	9840	9840	9840	9840	0
234	20240321	152700	1620121240	9840	9840	9840	9840	0
235	20240321	152600	1620121240	9840	9840	9840	9840	0
236	20240321	152500	1620121240	9840	9840	9840	9840	0
237	20240321	152400	1620121240	9840	9840	9840	9840	0
238	20240321	152300	1620121240	9840	9840	9840	9840	0
239	20240321	152200	1620121240	9840	9840	9840	9840	0
240	20240321	152100	1620121240	9840	9840	9840	9840	0
241	20240321	152000	1620121240	9840	9840	9840	9840	0
242	20240321	151900	1620121240	9840	9830	9850	9830	539
243	20240321	151800	1614818860	9830	9830	9830	9830	51
244	20240321	151700	1614317530	9830	9850	9850	9830	77
245	20240321	151600	1613560430	9830	9830	9850	9830	410
246	20240321	151500	1609523250	9830	9850	9850	9830	729
247	20240321	151400	1602353500	9850	9830	9850	9830	45
248	20240321	151300	1601910280	9850	9850	9850	9850	74
249	20240321	151200	1601181380	9850	9850	9850	9850	174
250	20240321	151100	1599467480	9850	9850	9850	9830	81
251	20240321	151000	1598669770	9850	9830	9850	9820	311
252	20240321	150900	1595611250	9850	9840	9850	9840	645
253	20240321	150800	1589264290	9840	9840	9840	9830	130
254	20240321	150700	1587985390	9830	9850	9850	9830	1361
255	20240321	150600	1574602330	9850	9850	9850	9840	106
256	20240321	150500	1573558240	9850	9850	9850	9850	126
257	20240321	150400	1572317140	9850	9850	9850	9840	62
258	20240321	150300	1571706640	9850	9850	9850	9850	109
259	20240321	150200	1570632990	9850	9850	9850	9830	175
260	20240321	150100	1568909260	9850	9850	9850	9830	110
261	20240321	150000	1567826360	9850	9840	9850	9840	486
262	20240321	145900	1563043650	9850	9850	9850	9850	85
263	20240321	145800	1562206400	9860	9840	9860	9840	293
264	20240321	145700	1559321830	9850	9850	9850	9850	63
265	20240321	145600	1558701280	9850	9850	9850	9850	85
266	20240321	145500	1557864030	9860	9850	9860	9850	174
267	20240321	145400	1556149770	9850	9850	9850	9840	180
268	20240321	145300	1554376780	9850	9850	9850	9850	24
269	20240321	145200	1554140380	9850	9850	9850	9850	151
270	20240321	145100	1552653030	9850	9850	9850	9850	220
271	20240321	145000	1550486030	9850	9850	9850	9840	109
272	20240321	144900	1549412390	9850	9840	9850	9840	447
273	20240321	144800	1545013580	9840	9850	9850	9840	253
274	20240321	144700	1542522390	9850	9850	9850	9850	115
275	20240321	144600	1541389640	9850	9850	9850	9840	188
276	20240321	144500	1539538860	9840	9850	9850	9840	31
277	20240321	144400	1539233610	9850	9850	9850	9850	151
278	20240321	144300	1537746260	9850	9850	9850	9850	99
279	20240321	144200	1536771110	9850	9850	9850	9840	123
280	20240321	144100	1535559570	9850	9850	9850	9840	328
281	20240321	144000	1532329070	9850	9860	9860	9850	41
282	20240321	143900	1531924910	9860	9850	9860	9840	231
283	20240321	143800	1529650490	9860	9860	9860	9840	140
284	20240321	143700	1528270110	9860	9840	9860	9840	1102
285	20240321	143600	1517419920	9850	9850	9850	9840	73
286	20240321	143500	1516701150	9850	9860	9860	9840	77
287	20240321	143400	1515942550	9850	9860	9860	9840	209
288	20240321	143300	1513883060	9860	9860	9860	9860	62
289	20240321	143200	1513271740	9860	9860	9860	9860	450
290	20240321	143100	1508834740	9850	9840	9850	9840	151
291	20240321	143000	1507348500	9860	9860	9860	9840	206
292	20240321	142900	1505317360	9830	9850	9860	9830	1381
293	20240321	142800	1491723010	9860	9860	9860	9860	114
294	20240321	142700	1490598970	9860	9860	9860	9860	101
295	20240321	142600	1489603110	9860	9870	9870	9840	609
296	20240321	142500	1483602440	9870	9850	9870	9850	66
297	20240321	142400	1482951160	9870	9870	9870	9870	27
298	20240321	142300	1482684670	9870	9850	9870	9850	317
299	20240321	142200	1479558460	9850	9850	9860	9850	56
300	20240321	142100	1479006530	9860	9850	9860	9850	438
301	20240321	142000	1474691080	9860	9870	9870	9860	175
302	20240321	141900	1472964010	9870	9870	9870	9840	1218
303	20240321	141800	1460962180	9860	9880	9880	9860	302
304	20240321	141700	1457982760	9880	9870	9880	9870	116
305	20240321	141600	1456837730	9880	9870	9880	9870	104
306	20240321	141500	1455811070	9880	9860	9880	9860	54
307	20240321	141400	1455278170	9860	9860	9880	9860	250
308	20240321	141300	1452808910	9860	9880	9880	9850	238
309	20240321	141200	1450461230	9880	9880	9880	9870	302
310	20240321	141100	1447477970	9880	9870	9880	9870	411
311	20240321	141000	1443420600	9880	9880	9880	9860	149
312	20240321	140900	1441948500	9880	9880	9880	9870	247
313	20240321	140800	1439508250	9880	9880	9880	9870	1300
314	20240321	140700	1426664410	9880	9870	9880	9870	67
315	20240321	140600	1426003060	9880	9880	9880	9880	229
316	20240321	140500	1423740540	9880	9880	9880	9870	125
317	20240321	140400	1422505580	9880	9880	9880	9850	167
318	20240321	140300	1420857390	9880	9870	9880	9870	370
319	20240321	140200	1417205390	9860	9880	9880	9860	181
320	20240321	140100	1415417570	9880	9850	9880	9850	64
321	20240321	140000	1414785310	9880	9870	9880	9870	52
322	20240321	135900	1414271570	9880	9870	9880	9870	195
323	20240321	135800	1412345800	9870	9880	9880	9850	984
324	20240321	135700	1402635190	9880	9880	9880	9840	173
325	20240321	135600	1400927790	9880	9880	9880	9880	36
326	20240321	135500	1400572110	9880	9860	9880	9840	2199
327	20240321	135400	1378899180	9860	9870	9870	9860	663
328	20240321	135300	1372361040	9870	9870	9880	9860	703
329	20240321	135200	1365422470	9880	9880	9880	9880	118
330	20240321	135100	1364256630	9870	9880	9880	9870	63
331	20240321	135000	1363634370	9880	9870	9880	9870	420
332	20240321	134900	1359486770	9860	9870	9870	9860	537
333	20240321	134800	1354191580	9870	9870	9880	9870	356
334	20240321	134700	1350675910	9870	9880	9880	9870	138
335	20240321	134600	1349313470	9870	9880	9880	9870	302
336	20240321	134500	1346332560	9880	9880	9880	9870	678
337	20240321	134400	1339638930	9880	9880	9880	9880	99
338	20240321	134300	1338660810	9880	9880	9880	9870	104
339	20240321	134200	1337633390	9870	9870	9870	9870	409
340	20240321	134100	1333596560	9870	9880	9880	9860	484
341	20240321	134000	1328819800	9880	9860	9880	9860	1527
342	20240321	133900	1313750140	9850	9870	9870	9850	1118
343	20240321	133800	1302717630	9870	9860	9870	9850	2243
344	20240321	133700	1280601930	9860	9860	9860	9860	132
345	20240321	133600	1279300410	9860	9860	9860	9850	71
346	20240321	133500	1278600360	9850	9860	9860	9840	143
347	20240321	133400	1277190780	9860	9850	9860	9850	441
348	20240321	133300	1272846300	9850	9850	9850	9850	47
349	20240321	133200	1272383350	9860	9860	9860	9850	319
350	20240321	133100	1269240230	9840	9860	9860	9840	142
351	20240321	133000	1267841250	9860	9850	9860	9850	3849
352	20240321	132900	1229926710	9850	9840	9850	9840	49
353	20240321	132800	1229444260	9840	9850	9850	9840	608
354	20240321	132700	1223460460	9850	9840	9850	9840	22
355	20240321	132600	1223243810	9850	9850	9850	9850	22
356	20240321	132500	1223027110	9850	9840	9850	9840	182
357	20240321	132400	1221234910	9850	9850	9850	9840	119
358	20240321	132300	1220062860	9850	9850	9850	9850	82
359	20240321	132200	1219255160	9840	9840	9840	9840	129
360	20240321	132100	1217985800	9840	9840	9850	9840	838
361	20240321	132000	1209739090	9840	9850	9850	9840	1024
362	20240321	131900	1199661450	9840	9850	9850	9840	112
363	20240321	131800	1198558750	9840	9850	9850	9840	138
364	20240321	131700	1197200450	9850	9850	9850	9850	174
365	20240321	131600	1195486550	9840	9850	9850	9840	121
366	20240321	131500	1194295700	9850	9840	9850	9840	102
367	20240321	131400	1193291780	9840	9850	9850	9840	401
368	20240321	131300	1189344930	9850	9840	9850	9840	62
369	20240321	131200	1188734400	9840	9840	9840	9840	90
370	20240321	131100	1187848800	9840	9840	9840	9840	37
371	20240321	131000	1187484720	9840	9850	9850	9840	639
372	20240321	130900	1181195210	9850	9840	9850	9840	295
373	20240321	130800	1178291380	9830	9840	9840	9830	1000
374	20240321	130700	1168461290	9840	9840	9840	9840	23
375	20240321	130600	1168234970	9840	9840	9850	9840	469
376	20240321	130500	1163618460	9850	9850	9850	9850	111
377	20240321	130400	1162525110	9840	9850	9850	9840	26
378	20240321	130300	1162269110	9850	9850	9850	9840	225
379	20240321	130200	1160053030	9850	9850	9850	9850	125
380	20240321	130100	1158821780	9850	9850	9850	9850	271
381	20240321	130000	1156152430	9850	9830	9850	9830	82
382	20240321	125900	1155345130	9850	9840	9850	9840	296
383	20240321	125800	1152431320	9840	9840	9840	9840	256
384	20240321	125700	1149912280	9840	9840	9840	9840	205
385	20240321	125600	1147895080	9840	9840	9840	9840	127
386	20240321	125500	1146645400	9840	9840	9840	9840	89
387	20240321	125400	1145769640	9840	9840	9840	9840	108
388	20240321	125300	1144706920	9830	9830	9830	9830	1
389	20240321	125200	1144697090	9840	9830	9840	9830	174
390	20240321	125100	1142984940	9840	9840	9850	9840	133
391	20240321	125000	1141675890	9850	9850	9850	9850	372
392	20240321	124900	1138011690	9840	9840	9850	9840	541
393	20240321	124800	1132687850	9840	9840	9850	9840	6153
394	20240321	124700	1072141900	9840	9840	9840	9840	37
395	20240321	124600	1071777820	9840	9840	9840	9840	31
396	20240321	124500	1071472780	9840	9830	9840	9830	190
397	20240321	124400	1069604960	9830	9830	9830	9830	71
398	20240321	124300	1068907030	9820	9830	9830	9820	212
399	20240321	124200	1066823080	9830	9830	9830	9820	132
400	20240321	124100	1065525790	9830	9830	9840	9830	471
401	20240321	124000	1060895680	9830	9830	9840	9830	417
402	20240321	123900	1056796330	9830	9840	9840	9830	269
403	20240321	123800	1054149570	9830	9830	9830	9830	1608
404	20240321	123700	1038342930	9830	9830	9830	9820	40
405	20240321	123600	1037949770	9830	9830	9830	9830	116
406	20240321	123500	1036809490	9830	9840	9840	9830	197
407	20240321	123400	1034871860	9830	9820	9830	9820	1723
408	20240321	123300	1017934980	9830	9830	9830	9830	42
409	20240321	123200	1017522120	9830	9830	9830	9830	87
410	20240321	123100	1016666910	9830	9830	9830	9830	137
411	20240321	123000	1015320200	9830	9830	9830	9830	141
412	20240321	122900	1013934170	9820	9830	9830	9820	325
413	20240321	122800	1010740070	9830	9830	9830	9830	97
414	20240321	122700	1009786560	9820	9830	9830	9820	184
415	20240321	122600	1007979280	9830	9820	9830	9820	292
416	20240321	122500	1005111510	9820	9820	9820	9820	168
417	20240321	122400	1003461750	9820	9820	9820	9810	96
418	20240321	122300	1002519590	9810	9820	9820	9810	201
419	20240321	122200	1000545800	9820	9830	9830	9820	268
420	20240321	122100	997913360	9830	9830	9830	9830	213
421	20240321	122000	995819570	9830	9830	9830	9830	58
422	20240321	121900	995249430	9830	9830	9830	9830	80
423	20240321	121800	994463030	9830	9830	9830	9830	28
424	20240321	121700	994187790	9830	9820	9830	9820	148
425	20240321	121600	992732960	9830	9830	9830	9830	146
426	20240321	121500	991297780	9830	9830	9830	9830	44
427	20240321	121400	990865260	9830	9820	9830	9820	277
428	20240321	121300	988143130	9820	9830	9830	9820	89
429	20240321	121200	987268780	9830	9820	9830	9820	220
430	20240321	121100	985108180	9820	9830	9830	9820	192
431	20240321	121000	983222120	9830	9830	9830	9820	704
432	20240321	120900	976306830	9830	9830	9830	9820	43
433	20240321	120800	975884150	9830	9830	9830	9830	76
434	20240321	120700	975137070	9830	9830	9830	9830	128
435	20240321	120600	973878830	9820	9830	9830	9820	264
436	20240321	120500	971285810	9830	9830	9830	9820	111
437	20240321	120400	970194780	9830	9820	9830	9820	129
438	20240321	120300	968926720	9830	9830	9830	9830	115
439	20240321	120200	967796270	9820	9830	9830	9820	244
440	20240321	120100	965398860	9830	9830	9830	9830	160
441	20240321	120000	963826060	9820	9830	9830	9820	620
442	20240321	115900	957736460	9830	9830	9830	9830	107
443	20240321	115800	956684650	9820	9830	9830	9820	119
444	20240321	115700	955514960	9820	9820	9820	9820	5
445	20240321	115600	955465860	9830	9830	9830	9830	189
446	20240321	115500	953607990	9830	9810	9830	9810	107
447	20240321	115400	952557250	9820	9830	9830	9820	151
448	20240321	115300	951074240	9820	9830	9830	9820	557
449	20240321	115200	945603650	9830	9830	9830	9830	126
450	20240321	115100	944365070	9820	9830	9830	9820	72
451	20240321	115000	943657810	9840	9820	9840	9820	156
452	20240321	114900	942123850	9840	9830	9840	9830	1140
453	20240321	114800	930917470	9830	9830	9830	9830	1101
454	20240321	114700	920094640	9820	9830	9830	9820	167
455	20240321	114600	918454030	9830	9830	9830	9830	56
456	20240321	114500	917903550	9820	9820	9820	9820	82
457	20240321	114400	917098310	9820	9820	9820	9810	53
458	20240321	114300	916577860	9830	9830	9830	9830	85
459	20240321	114200	915742310	9830	9820	9830	9810	331
460	20240321	114100	912491920	9820	9830	9830	9810	418
461	20240321	114000	908387360	9830	9830	9830	9830	66
462	20240321	113900	907738580	9840	9840	9840	9840	109
463	20240321	113800	906666020	9820	9840	9840	9820	52
464	20240321	113700	906154450	9840	9840	9840	9830	48
465	20240321	113600	905682200	9840	9840	9840	9830	202
466	20240321	113500	903695220	9840	9830	9840	9830	722
467	20240321	113400	896596360	9830	9830	9830	9830	113
468	20240321	113300	895485570	9840	9830	9840	9830	185
469	20240321	113200	893665650	9830	9830	9830	9830	241
470	20240321	113100	891296620	9830	9830	9830	9820	119
471	20240321	113000	890127050	9830	9830	9830	9830	164
472	20240321	112900	888514930	9830	9830	9830	9830	94
473	20240321	112800	887590910	9830	9820	9840	9820	278
474	20240321	112700	884857250	9820	9820	9840	9820	358
475	20240321	112600	881341650	9840	9840	9840	9840	36
476	20240321	112500	880987410	9840	9840	9840	9830	340
477	20240321	112400	877642010	9840	9840	9840	9830	226
478	20240321	112300	875418270	9840	9840	9840	9840	162
479	20240321	112200	873824190	9840	9830	9840	9820	4666
480	20240321	112100	827955710	9830	9830	9830	9830	350
481	20240321	112000	824515210	9830	9830	9830	9820	1905
482	20240321	111900	805806570	9830	9820	9830	9820	1198
483	20240321	111800	794042030	9820	9820	9820	9820	320
484	20240321	111700	790899630	9820	9820	9820	9810	112
485	20240321	111600	789800090	9810	9800	9810	9800	3281
486	20240321	111500	757623020	9800	9810	9810	9800	271
487	20240321	111400	754967050	9800	9800	9800	9800	450
488	20240321	111300	750557050	9790	9800	9800	9790	681
489	20240321	111200	743883300	9810	9810	9810	9800	101
490	20240321	111100	742892650	9810	9800	9810	9800	194
491	20240321	111000	740990260	9800	9800	9800	9800	1434
492	20240321	110900	726937060	9800	9800	9800	9800	0
493	20240321	110800	726937060	9800	9800	9800	9800	61
494	20240321	110700	726339260	9800	9800	9800	9800	149
495	20240321	110600	724879060	9800	9800	9800	9800	257
496	20240321	110500	722360460	9800	9790	9800	9790	99
497	20240321	110400	721390490	9800	9790	9800	9790	150
498	20240321	110300	719921740	9790	9790	9790	9790	743
499	20240321	110200	712647770	9790	9800	9800	9790	68
500	20240321	110100	711981940	9800	9800	9800	9790	707
501	20240321	110000	705053390	9800	9800	9800	9800	34
502	20240321	105900	704720190	9770	9800	9800	9770	467
503	20240321	105800	700148870	9800	9800	9800	9800	92
504	20240321	105700	699247270	9800	9800	9800	9800	127
505	20240321	105600	698002670	9800	9800	9800	9800	81
506	20240321	105500	697208870	9800	9800	9800	9800	259
507	20240321	105400	694670670	9800	9800	9800	9770	125
508	20240321	105300	693447010	9800	9800	9800	9800	126
509	20240321	105200	692212210	9800	9790	9800	9790	110
510	20240321	105100	691134850	9790	9780	9790	9780	229
511	20240321	105000	688894520	9790	9800	9800	9790	352
512	20240321	104900	685448340	9800	9790	9800	9790	136
513	20240321	104800	684116250	9790	9800	9800	9790	448
514	20240321	104700	679727660	9800	9800	9800	9800	480
515	20240321	104600	675023660	9810	9800	9810	9800	864
516	20240321	104500	666555590	9800	9800	9800	9790	99
517	20240321	104400	665585440	9800	9800	9800	9800	83
518	20240321	104300	664772040	9800	9800	9800	9780	150
519	20240321	104200	663302100	9800	9790	9800	9790	205
520	20240321	104100	661294980	9790	9790	9790	9790	76
521	20240321	104000	660550940	9790	9790	9790	9790	85
522	20240321	103900	659718790	9790	9790	9790	9780	283
523	20240321	103800	656950220	9790	9790	9790	9790	208
524	20240321	103700	654913900	9800	9800	9800	9800	42
525	20240321	103600	654502300	9800	9800	9810	9800	470
526	20240321	103500	649896250	9810	9800	9810	9800	151
527	20240321	103400	648416260	9810	9810	9810	9800	111
528	20240321	103300	647327510	9810	9800	9810	9800	489
529	20240321	103200	642532900	9800	9800	9800	9800	200
530	20240321	103100	640572900	9800	9810	9810	9800	540
531	20240321	103000	635280530	9810	9800	9810	9800	437
532	20240321	102900	630995420	9800	9810	9810	9800	1070
533	20240321	102800	620506930	9810	9810	9810	9810	221
534	20240321	102700	618338920	9810	9810	9810	9810	91
535	20240321	102600	617446210	9810	9800	9810	9800	411
536	20240321	102500	613415350	9800	9810	9810	9800	226
537	20240321	102400	611199090	9820	9820	9820	9820	54
538	20240321	102300	610668810	9820	9810	9820	9790	527
539	20240321	102200	605505860	9800	9820	9820	9800	517
540	20240321	102100	600434780	9820	9800	9820	9800	1187
541	20240321	102000	588797940	9800	9800	9800	9790	144
542	20240321	101900	587386750	9790	9820	9820	9790	116
543	20240321	101800	586247770	9790	9800	9820	9790	1151
544	20240321	101700	574975550	9800	9810	9820	9800	468
545	20240321	101600	570388280	9800	9800	9820	9800	106
546	20240321	101500	569347430	9820	9800	9820	9800	58
547	20240321	101400	568778750	9800	9830	9830	9800	409
548	20240321	101300	564760980	9830	9830	9830	9820	282
549	20240321	101200	561989020	9830	9790	9830	9780	4207
550	20240321	101100	520698950	9780	9800	9800	9770	664
551	20240321	101000	514196010	9810	9810	9810	9800	176
552	20240321	100900	512469900	9810	9810	9810	9800	179
553	20240321	100800	510713930	9820	9800	9820	9800	1511
554	20240321	100700	495890780	9810	9800	9810	9790	747
555	20240321	100600	488569670	9790	9790	9800	9790	82
556	20240321	100500	487766520	9790	9810	9810	9790	607
557	20240321	100400	481816980	9800	9760	9800	9760	8861
558	20240321	100300	395105730	9760	9760	9770	9760	158
559	20240321	100200	393562370	9770	9760	9780	9760	1173
560	20240321	100100	382102270	9760	9760	9780	9760	180
561	20240321	100000	380343690	9780	9760	9780	9740	4152
562	20240321	095900	339794290	9740	9750	9760	9740	1859
563	20240321	095800	321660570	9750	9750	9750	9740	713
564	20240321	095700	314708840	9740	9740	9750	9740	164
565	20240321	095600	313111060	9740	9740	9760	9740	1169
566	20240321	095500	301713330	9750	9720	9750	9720	1087
567	20240321	095400	291125840	9720	9710	9740	9710	1886
568	20240321	095300	272775180	9730	9730	9730	9710	46
569	20240321	095200	272327640	9720	9720	9730	9710	602
570	20240321	095100	266475300	9700	9710	9720	9700	521
571	20240321	095000	261414430	9700	9720	9720	9700	783
572	20240321	094900	253810560	9710	9720	9720	9700	1017
573	20240321	094800	243925370	9700	9700	9720	9700	1075
574	20240321	094700	233486530	9710	9700	9710	9690	1674
575	20240321	094600	217242100	9710	9700	9710	9700	62
576	20240321	094500	216640110	9710	9700	9710	9700	184
577	20240321	094400	214854690	9700	9710	9710	9690	590
578	20240321	094300	209130850	9700	9710	9710	9690	57
579	20240321	094200	208577510	9690	9690	9690	9690	1
580	20240321	094100	208567820	9710	9700	9710	9690	156
581	20240321	094000	207053220	9690	9690	9710	9690	121
582	20240321	093900	205879380	9690	9690	9710	9690	98
583	20240321	093800	204928060	9700	9690	9710	9690	79
584	20240321	093700	204161200	9710	9700	9710	9690	1932
585	20240321	093600	185420860	9700	9700	9700	9650	26
586	20240321	093500	185168980	9660	9650	9700	9650	38
587	20240321	093400	184800700	9700	9700	9700	9650	80
588	20240321	093300	184024750	9650	9650	9710	9650	301
589	20240321	093200	181106540	9690	9670	9690	9640	2865
590	20240321	093100	153382430	9630	9640	9640	9630	253
591	20240321	093000	150944070	9640	9670	9670	9640	215
592	20240321	092900	148865140	9670	9630	9670	9630	8
593	20240321	092800	148787910	9630	9660	9660	9630	4180
594	20240321	092700	108438090	9660	9680	9680	9660	13
595	20240321	092600	108312340	9660	9660	9680	9660	33
596	20240321	092500	107993360	9660	9680	9680	9660	562
597	20240321	092400	102558260	9680	9680	9680	9680	211
598	20240321	092300	100515780	9680	9680	9680	9680	20
599	20240321	092200	100322180	9670	9670	9680	9670	102
600	20240321	092100	99335740	9670	9670	9670	9670	8
601	20240321	092000	99258380	9690	9690	9690	9680	27
602	20240321	091900	98996850	9690	9690	9690	9660	132
603	20240321	091800	97720740	9670	9660	9670	9650	1143
604	20240321	091700	86678930	9660	9670	9670	9660	337
605	20240321	091600	83420620	9670	9670	9670	9660	2605
606	20240321	091500	58238760	9670	9670	9670	9670	100
607	20240321	091400	57271760	9670	9680	9680	9670	233
608	20240321	091300	55018050	9680	9680	9690	9680	94
609	20240321	091200	54108120	9670	9670	9670	9670	1
610	20240321	091100	54098450	9670	9670	9670	9670	200
611	20240321	091000	52164450	9680	9680	9680	9670	650
612	20240321	090900	45876820	9690	9690	9690	9670	908
613	20240321	090800	37090070	9690	9680	9690	9680	41
614	20240321	090700	36693180	9680	9690	9700	9670	679
615	20240321	090600	30114130	9670	9680	9680	9670	325
616	20240321	090500	26969200	9700	9700	9700	9700	4
617	20240321	090400	26930400	9710	9700	9710	9680	527
618	20240321	090300	21826260	9710	9700	9710	9700	101
619	20240321	090200	20846550	9700	9740	9750	9700	601
620	20240321	090100	15010760	9720	9720	9720	9720	67
621	20240321	090000	14359520	9720	9760	9760	9720	1472