KissMeData/089790/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195700	1621199570	9830	9830	9830	9830	6596
3	20240311	195600	1621199570	9830	9830	9830	9830	0
4	20240311	195500	1621199570	9830	9830	9830	9830	0
5	20240311	195400	1621199570	9830	9830	9830	9830	0
6	20240311	195300	1621199570	9830	9830	9830	9830	0
7	20240311	195200	1621199570	9830	9830	9830	9830	0
8	20240311	195100	1621199570	9830	9830	9830	9830	0
9	20240311	195000	1621199570	9830	9830	9830	9830	0
10	20240311	194900	1621199570	9830	9830	9830	9830	0
11	20240311	194800	1621199570	9830	9830	9830	9830	0
12	20240311	194700	1621199570	9830	9830	9830	9830	0
13	20240311	194600	1621199570	9830	9830	9830	9830	0
14	20240311	194500	1621199570	9830	9830	9830	9830	0
15	20240311	194400	1621199570	9830	9830	9830	9830	0
16	20240311	194300	1621199570	9830	9830	9830	9830	0
17	20240311	194200	1621199570	9830	9830	9830	9830	0
18	20240311	194100	1621199570	9830	9830	9830	9830	0
19	20240311	194000	1621199570	9830	9830	9830	9830	0
20	20240311	193900	1621199570	9830	9830	9830	9830	0
21	20240311	193800	1621199570	9830	9830	9830	9830	0
22	20240311	193700	1621199570	9830	9830	9830	9830	0
23	20240311	193600	1621199570	9830	9830	9830	9830	0
24	20240311	193500	1621199570	9830	9830	9830	9830	0
25	20240311	193400	1621199570	9830	9830	9830	9830	0
26	20240311	193300	1621199570	9830	9830	9830	9830	0
27	20240311	193200	1621199570	9830	9830	9830	9830	0
28	20240311	193100	1621199570	9830	9830	9830	9830	0
29	20240311	193000	1621199570	9830	9830	9830	9830	0
30	20240311	192900	1621199570	9830	9830	9830	9830	0
31	20240311	192800	1621199570	9830	9830	9830	9830	0
32	20240311	192700	1621199570	9830	9830	9830	9830	6596
33	20240311	192600	1621199570	9830	9830	9830	9830	0
34	20240311	192500	1621199570	9830	9830	9830	9830	0
35	20240311	192400	1621199570	9830	9830	9830	9830	0
36	20240311	192300	1621199570	9830	9830	9830	9830	0
37	20240311	192200	1621199570	9830	9830	9830	9830	0
38	20240311	192100	1621199570	9830	9830	9830	9830	0
39	20240311	192000	1621199570	9830	9830	9830	9830	0
40	20240311	191900	1621199570	9830	9830	9830	9830	0
41	20240311	191800	1621199570	9830	9830	9830	9830	0
42	20240311	191700	1621199570	9830	9830	9830	9830	0
43	20240311	191600	1621199570	9830	9830	9830	9830	0
44	20240311	191500	1621199570	9830	9830	9830	9830	0
45	20240311	191400	1621199570	9830	9830	9830	9830	0
46	20240311	191300	1621199570	9830	9830	9830	9830	0
47	20240311	191200	1621199570	9830	9830	9830	9830	0
48	20240311	191100	1621199570	9830	9830	9830	9830	0
49	20240311	191000	1621199570	9830	9830	9830	9830	0
50	20240311	190900	1621199570	9830	9830	9830	9830	0
51	20240311	190800	1621199570	9830	9830	9830	9830	0
52	20240311	190700	1621199570	9830	9830	9830	9830	0
53	20240311	190600	1621199570	9830	9830	9830	9830	0
54	20240311	190500	1621199570	9830	9830	9830	9830	0
55	20240311	190400	1621199570	9830	9830	9830	9830	0
56	20240311	190300	1621199570	9830	9830	9830	9830	0
57	20240311	190200	1621199570	9830	9830	9830	9830	0
58	20240311	190100	1621199570	9830	9830	9830	9830	0
59	20240311	190000	1621199570	9830	9830	9830	9830	0
60	20240311	185900	1621199570	9830	9830	9830	9830	0
61	20240311	185800	1621199570	9830	9830	9830	9830	0
62	20240311	185700	1621199570	9830	9830	9830	9830	6596
63	20240311	185600	1621199570	9830	9830	9830	9830	0
64	20240311	185500	1621199570	9830	9830	9830	9830	0
65	20240311	185400	1621199570	9830	9830	9830	9830	0
66	20240311	185300	1621199570	9830	9830	9830	9830	0
67	20240311	185200	1621199570	9830	9830	9830	9830	0
68	20240311	185100	1621199570	9830	9830	9830	9830	0
69	20240311	185000	1621199570	9830	9830	9830	9830	0
70	20240311	184900	1621199570	9830	9830	9830	9830	0
71	20240311	184800	1621199570	9830	9830	9830	9830	0
72	20240311	184700	1621199570	9830	9830	9830	9830	0
73	20240311	184600	1621199570	9830	9830	9830	9830	0
74	20240311	184500	1621199570	9830	9830	9830	9830	0
75	20240311	184400	1621199570	9830	9830	9830	9830	0
76	20240311	184300	1621199570	9830	9830	9830	9830	0
77	20240311	184200	1621199570	9830	9830	9830	9830	0
78	20240311	184100	1621199570	9830	9830	9830	9830	0
79	20240311	184000	1621199570	9830	9830	9830	9830	0
80	20240311	183900	1621199570	9830	9830	9830	9830	0
81	20240311	183800	1621199570	9830	9830	9830	9830	0
82	20240311	183700	1621199570	9830	9830	9830	9830	0
83	20240311	183600	1621199570	9830	9830	9830	9830	0
84	20240311	183500	1621199570	9830	9830	9830	9830	0
85	20240311	183400	1621199570	9830	9830	9830	9830	0
86	20240311	183300	1621199570	9830	9830	9830	9830	0
87	20240311	183200	1621199570	9830	9830	9830	9830	0
88	20240311	183100	1621199570	9830	9830	9830	9830	0
89	20240311	183000	1621199570	9830	9830	9830	9830	0
90	20240311	182900	1621199570	9830	9830	9830	9830	0
91	20240311	182800	1621199570	9830	9830	9830	9830	0
92	20240311	182700	1621199570	9830	9830	9830	9830	6596
93	20240311	182600	1621199570	9830	9830	9830	9830	0
94	20240311	182500	1621199570	9830	9830	9830	9830	0
95	20240311	182400	1621199570	9830	9830	9830	9830	0
96	20240311	182300	1621199570	9830	9830	9830	9830	0
97	20240311	182200	1621199570	9830	9830	9830	9830	0
98	20240311	182100	1621199570	9830	9830	9830	9830	0
99	20240311	182000	1621199570	9830	9830	9830	9830	0
100	20240311	181900	1621199570	9830	9830	9830	9830	0
101	20240311	181800	1621199570	9830	9830	9830	9830	0
102	20240311	181700	1621199570	9830	9830	9830	9830	0
103	20240311	181600	1621199570	9830	9830	9830	9830	0
104	20240311	181500	1621199570	9830	9830	9830	9830	0
105	20240311	181400	1621199570	9830	9830	9830	9830	0
106	20240311	181300	1621199570	9830	9830	9830	9830	0
107	20240311	181200	1621199570	9830	9830	9830	9830	0
108	20240311	181100	1621199570	9830	9830	9830	9830	0
109	20240311	181000	1621199570	9830	9830	9830	9830	0
110	20240311	180900	1621199570	9830	9830	9830	9830	0
111	20240311	180800	1621199570	9830	9830	9830	9830	0
112	20240311	180700	1621199570	9830	9830	9830	9830	0
113	20240311	180600	1621199570	9830	9830	9830	9830	0
114	20240311	180500	1621199570	9830	9830	9830	9830	0
115	20240311	180400	1621199570	9830	9830	9830	9830	0
116	20240311	180300	1621199570	9830	9830	9830	9830	0
117	20240311	180200	1621199570	9830	9830	9830	9830	0
118	20240311	180100	1621199570	9830	9830	9830	9830	0
119	20240311	180000	1621199570	9830	9830	9830	9830	0
120	20240311	175900	1621199570	9830	9830	9830	9830	0
121	20240311	175800	1621199570	9830	9830	9830	9830	0
122	20240311	175700	1621199570	9830	9830	9830	9830	6596
123	20240311	175600	1621199570	9830	9830	9830	9830	0
124	20240311	175500	1621199570	9830	9830	9830	9830	0
125	20240311	175400	1621199570	9830	9830	9830	9830	0
126	20240311	175300	1621199570	9830	9830	9830	9830	0
127	20240311	175200	1621199570	9830	9830	9830	9830	0
128	20240311	175100	1621199570	9830	9830	9830	9830	0
129	20240311	175000	1621199570	9830	9830	9830	9830	0
130	20240311	174900	1621199570	9830	9830	9830	9830	0
131	20240311	174800	1621199570	9830	9830	9830	9830	0
132	20240311	174700	1621199570	9830	9830	9830	9830	0
133	20240311	174600	1621199570	9830	9830	9830	9830	0
134	20240311	174500	1621199570	9830	9830	9830	9830	0
135	20240311	174400	1621199570	9830	9830	9830	9830	0
136	20240311	174300	1621199570	9830	9830	9830	9830	0
137	20240311	174200	1621199570	9830	9830	9830	9830	0
138	20240311	174100	1621199570	9830	9830	9830	9830	0
139	20240311	174000	1621199570	9830	9830	9830	9830	0
140	20240311	173900	1621199570	9830	9830	9830	9830	0
141	20240311	173800	1621199570	9830	9830	9830	9830	0
142	20240311	173700	1621199570	9830	9830	9830	9830	0
143	20240311	173600	1621199570	9830	9830	9830	9830	0
144	20240311	173500	1621199570	9830	9830	9830	9830	0
145	20240311	173400	1621199570	9830	9830	9830	9830	0
146	20240311	173300	1621199570	9830	9830	9830	9830	0
147	20240311	173200	1621199570	9830	9830	9830	9830	0
148	20240311	173100	1621199570	9830	9830	9830	9830	0
149	20240311	173000	1621199570	9830	9830	9830	9830	0
150	20240311	172900	1621199570	9830	9830	9830	9830	0
151	20240311	172800	1621199570	9830	9830	9830	9830	0
152	20240311	172700	1621199570	9830	9830	9830	9830	6596
153	20240311	172600	1621199570	9830	9830	9830	9830	0
154	20240311	172500	1621199570	9830	9830	9830	9830	0
155	20240311	172400	1621199570	9830	9830	9830	9830	0
156	20240311	172300	1621199570	9830	9830	9830	9830	0
157	20240311	172200	1621199570	9830	9830	9830	9830	0
158	20240311	172100	1621199570	9830	9830	9830	9830	0
159	20240311	172000	1621199570	9830	9830	9830	9830	0
160	20240311	171900	1621199570	9830	9830	9830	9830	0
161	20240311	171800	1621199570	9830	9830	9830	9830	0
162	20240311	171700	1621199570	9830	9830	9830	9830	0
163	20240311	171600	1621199570	9830	9830	9830	9830	0
164	20240311	171500	1621199570	9830	9830	9830	9830	0
165	20240311	171400	1621199570	9830	9830	9830	9830	0
166	20240311	171300	1621199570	9830	9830	9830	9830	0
167	20240311	171200	1621199570	9830	9830	9830	9830	0
168	20240311	171100	1621199570	9830	9830	9830	9830	0
169	20240311	171000	1621199570	9830	9830	9830	9830	0
170	20240311	170900	1621199570	9830	9830	9830	9830	0
171	20240311	170800	1621199570	9830	9830	9830	9830	0
172	20240311	170700	1621199570	9830	9830	9830	9830	0
173	20240311	170600	1621199570	9830	9830	9830	9830	0
174	20240311	170500	1621199570	9830	9830	9830	9830	0
175	20240311	170400	1621199570	9830	9830	9830	9830	0
176	20240311	170300	1621199570	9830	9830	9830	9830	0
177	20240311	170200	1621199570	9830	9830	9830	9830	0
178	20240311	170100	1621199570	9830	9830	9830	9830	0
179	20240311	170000	1621199570	9830	9830	9830	9830	0
180	20240311	165900	1621199570	9830	9830	9830	9830	0
181	20240311	165800	1621199570	9830	9830	9830	9830	0
182	20240311	165700	1621199570	9830	9830	9830	9830	6596
183	20240311	165600	1621199570	9830	9830	9830	9830	0
184	20240311	165500	1621199570	9830	9830	9830	9830	0
185	20240311	165400	1621199570	9830	9830	9830	9830	0
186	20240311	165300	1621199570	9830	9830	9830	9830	0
187	20240311	165200	1621199570	9830	9830	9830	9830	0
188	20240311	165100	1621199570	9830	9830	9830	9830	0
189	20240311	165000	1621199570	9830	9830	9830	9830	0
190	20240311	164900	1621199570	9830	9830	9830	9830	0
191	20240311	164800	1621199570	9830	9830	9830	9830	0
192	20240311	164700	1621199570	9830	9830	9830	9830	0
193	20240311	164600	1621199570	9830	9830	9830	9830	0
194	20240311	164500	1621199570	9830	9830	9830	9830	0
195	20240311	164400	1621199570	9830	9830	9830	9830	0
196	20240311	164300	1621199570	9830	9830	9830	9830	0
197	20240311	164200	1621199570	9830	9830	9830	9830	0
198	20240311	164100	1621199570	9830	9830	9830	9830	0
199	20240311	164000	1621199570	9830	9830	9830	9830	0
200	20240311	163900	1621199570	9830	9830	9830	9830	0
201	20240311	163800	1621199570	9830	9830	9830	9830	0
202	20240311	163700	1621199570	9830	9830	9830	9830	0
203	20240311	163600	1621199570	9830	9830	9830	9830	0
204	20240311	163500	1621199570	9830	9830	9830	9830	0
205	20240311	163400	1621199570	9830	9830	9830	9830	0
206	20240311	163300	1621199570	9830	9830	9830	9830	0
207	20240311	163200	1621199570	9830	9830	9830	9830	0
208	20240311	163100	1621199570	9830	9830	9830	9830	0
209	20240311	163000	1621199570	9830	9830	9830	9830	0
210	20240311	162900	1621199570	9830	9830	9830	9830	0
211	20240311	162800	1621199570	9830	9830	9830	9830	0
212	20240311	162700	1621199570	9830	9830	9830	9830	6596
213	20240311	162600	1621199570	9830	9830	9830	9830	0
214	20240311	162500	1621199570	9830	9830	9830	9830	0
215	20240311	162400	1621199570	9830	9830	9830	9830	0
216	20240311	162300	1621199570	9830	9830	9830	9830	0
217	20240311	162200	1621199570	9830	9830	9830	9830	0
218	20240311	162100	1621199570	9830	9830	9830	9830	0
219	20240311	162000	1621199570	9830	9830	9830	9830	0
220	20240311	161900	1621199570	9830	9830	9830	9830	0
221	20240311	161800	1621199570	9830	9830	9830	9830	0
222	20240311	161700	1621199570	9830	9830	9830	9830	0
223	20240311	161600	1621199570	9830	9830	9830	9830	0
224	20240311	161500	1621199570	9830	9830	9830	9830	0
225	20240311	161400	1621199570	9830	9830	9830	9830	0
226	20240311	161300	1621199570	9830	9830	9830	9830	0
227	20240311	161200	1621199570	9830	9830	9830	9830	0
228	20240311	161100	1621199570	9830	9830	9830	9830	0
229	20240311	161000	1621199570	9830	9830	9830	9830	0
230	20240311	160900	1621199570	9830	9830	9830	9830	0
231	20240311	160800	1621199570	9830	9830	9830	9830	0
232	20240311	160700	1621199570	9830	9830	9830	9830	0
233	20240311	160600	1621199570	9830	9830	9830	9830	0
234	20240311	160500	1621199570	9830	9830	9830	9830	0
235	20240311	160400	1621199570	9830	9830	9830	9830	0
236	20240311	160300	1621199570	9830	9830	9830	9830	0
237	20240311	160200	1621199570	9830	9830	9830	9830	0
238	20240311	160100	1621199570	9830	9830	9830	9830	0
239	20240311	160000	1621199570	9830	9830	9830	9830	0
240	20240311	155900	1621199570	9830	9830	9830	9830	0
241	20240311	155800	1621199570	9830	9830	9830	9830	0
242	20240311	155700	1621199570	9830	9830	9830	9830	6596
243	20240311	155600	1621199570	9830	9830	9830	9830	0
244	20240311	155500	1621199570	9830	9830	9830	9830	0
245	20240311	155400	1621199570	9830	9830	9830	9830	0
246	20240311	155300	1621199570	9830	9830	9830	9830	0
247	20240311	155200	1621199570	9830	9830	9830	9830	0
248	20240311	155100	1621199570	9830	9830	9830	9830	0
249	20240311	155000	1621199570	9830	9830	9830	9830	0
250	20240311	154900	1621199570	9830	9830	9830	9830	0
251	20240311	154800	1621199570	9830	9830	9830	9830	0
252	20240311	154700	1621199570	9830	9830	9830	9830	0
253	20240311	154600	1621199570	9830	9830	9830	9830	0
254	20240311	154500	1621199570	9830	9830	9830	9830	0
255	20240311	154400	1621199570	9830	9830	9830	9830	0
256	20240311	154300	1621199570	9830	9830	9830	9830	0
257	20240311	154200	1621199570	9830	9830	9830	9830	0
258	20240311	154100	1621199570	9830	9830	9830	9830	0
259	20240311	154000	1621199570	9830	9830	9830	9830	0
260	20240311	153900	1621199570	9830	9830	9830	9830	0
261	20240311	153800	1621199570	9830	9830	9830	9830	0
262	20240311	153700	1621199570	9830	9830	9830	9830	0
263	20240311	153600	1621199570	9830	9830	9830	9830	0
264	20240311	153500	1621199570	9830	9830	9830	9830	0
265	20240311	153400	1621199570	9830	9830	9830	9830	0
266	20240311	153300	1621199570	9830	9830	9830	9830	0
267	20240311	153200	1621199570	9830	9830	9830	9830	0
268	20240311	153100	1621199570	9830	9830	9830	9830	0
269	20240311	153000	1621199570	9830	9830	9830	9830	6596
270	20240311	152900	1556360890	9760	9760	9760	9760	0
271	20240311	152800	1556360890	9760	9760	9760	9760	0
272	20240311	152700	1556360890	9760	9760	9760	9760	0
273	20240311	152600	1556360890	9760	9760	9760	9760	0
274	20240311	152500	1556360890	9760	9760	9760	9760	0
275	20240311	152400	1556360890	9760	9760	9760	9760	0
276	20240311	152300	1556360890	9760	9760	9760	9760	0
277	20240311	152200	1556360890	9760	9760	9760	9760	0
278	20240311	152100	1556360890	9760	9760	9760	9760	0
279	20240311	152000	1556360890	9760	9760	9760	9760	0
280	20240311	151900	1556360890	9760	9810	9840	9760	1536
281	20240311	151800	1541280010	9760	9800	9810	9760	377
282	20240311	151700	1537586400	9800	9800	9800	9800	443
283	20240311	151600	1533245000	9800	9800	9800	9800	3
284	20240311	151500	1533215600	9800	9770	9800	9770	1405
285	20240311	151400	1519462750	9770	9770	9770	9770	1
286	20240311	151300	1519452980	9780	9780	9780	9780	10
287	20240311	151200	1519355180	9780	9780	9780	9780	80
288	20240311	151100	1518572780	9780	9780	9780	9780	0
289	20240311	151000	1518572780	9780	9760	9780	9760	380
290	20240311	150900	1514863220	9760	9760	9760	9760	5
291	20240311	150800	1514814420	9720	9720	9720	9720	1
292	20240311	150700	1514804700	9760	9760	9760	9760	1
293	20240311	150600	1514794940	9750	9740	9750	9720	1407
294	20240311	150500	1501112400	9760	9760	9760	9760	20
295	20240311	150400	1500917200	9760	9760	9760	9760	20
296	20240311	150300	1500722000	9760	9760	9760	9760	0
297	20240311	150200	1500722000	9760	9760	9760	9760	1
298	20240311	150100	1500712240	9740	9730	9740	9720	400
299	20240311	150000	1496821240	9730	9730	9730	9730	179
300	20240311	145900	1495079570	9740	9740	9740	9740	0
301	20240311	145800	1495079570	9740	9740	9740	9740	100
302	20240311	145700	1494105570	9740	9740	9740	9740	200
303	20240311	145600	1492157570	9740	9740	9740	9740	170
304	20240311	145500	1490501770	9740	9740	9740	9740	50
305	20240311	145400	1490014770	9740	9740	9740	9740	302
306	20240311	145300	1487073290	9750	9750	9750	9750	11
307	20240311	145200	1486966040	9750	9750	9750	9750	28
308	20240311	145100	1486693040	9750	9750	9750	9750	21
309	20240311	145000	1486488290	9750	9760	9760	9750	4
310	20240311	144900	1486449260	9760	9750	9760	9750	22
311	20240311	144800	1486234740	9750	9750	9750	9750	0
312	20240311	144700	1486234740	9750	9750	9750	9750	1
313	20240311	144600	1486224990	9770	9770	9770	9770	2
314	20240311	144500	1486205450	9800	9800	9800	9800	0
315	20240311	144400	1486205450	9800	9800	9800	9800	50
316	20240311	144300	1485715450	9800	9800	9800	9800	0
317	20240311	144200	1485715450	9800	9780	9800	9780	520
318	20240311	144100	1480628380	9780	9780	9780	9780	0
319	20240311	144000	1480628380	9780	9780	9780	9780	0
320	20240311	143900	1480628380	9780	9770	9780	9770	120
321	20240311	143800	1479455330	9770	9760	9770	9750	189
322	20240311	143700	1477610880	9760	9760	9760	9760	50
323	20240311	143600	1477122880	9760	9760	9760	9760	0
324	20240311	143500	1477122880	9760	9750	9760	9750	19
325	20240311	143400	1476937450	9780	9780	9780	9780	0
326	20240311	143300	1476937450	9780	9720	9780	9720	13
327	20240311	143200	1476810370	9780	9730	9780	9730	133
328	20240311	143100	1475513490	9720	9670	9720	9670	281
329	20240311	143000	1472790250	9670	9680	9680	9670	47
330	20240311	142900	1472335750	9660	9670	9690	9660	4082
331	20240311	142800	1432860940	9680	9680	9680	9680	100
332	20240311	142700	1431892940	9680	9680	9680	9680	3
333	20240311	142600	1431863900	9670	9670	9670	9670	0
334	20240311	142500	1431863900	9670	9700	9700	9670	6035
335	20240311	142400	1373504550	9670	9700	9700	9670	5478
336	20240311	142300	1320427950	9670	9680	9680	9670	4000
337	20240311	142200	1281727950	9700	9700	9700	9700	406
338	20240311	142100	1277789750	9700	9700	9700	9700	110
339	20240311	142000	1276722750	9700	9700	9700	9700	0
340	20240311	141900	1276722750	9700	9700	9700	9700	0
341	20240311	141800	1276722750	9700	9700	9700	9700	0
342	20240311	141700	1276722750	9700	9700	9700	9700	0
343	20240311	141600	1276722750	9700	9700	9700	9700	17
344	20240311	141500	1276557850	9700	9700	9700	9700	35
345	20240311	141400	1276218350	9700	9700	9700	9700	100
346	20240311	141300	1275248350	9710	9710	9710	9710	0
347	20240311	141200	1275248350	9710	9710	9710	9710	0
348	20240311	141100	1275248350	9710	9710	9710	9710	0
349	20240311	141000	1275248350	9710	9710	9710	9710	0
350	20240311	140900	1275248350	9710	9710	9710	9710	15
351	20240311	140800	1275102700	9710	9710	9710	9710	185
352	20240311	140700	1273306350	9710	9710	9710	9710	0
353	20240311	140600	1273306350	9710	9710	9710	9710	1
354	20240311	140500	1273296640	9710	9710	9710	9710	200
355	20240311	140400	1271354640	9710	9710	9710	9710	0
356	20240311	140300	1271354640	9710	9680	9710	9620	3001
357	20240311	140200	1242426860	9710	9710	9710	9710	0
358	20240311	140100	1242426860	9710	9710	9710	9710	0
359	20240311	140000	1242426860	9710	9730	9730	9650	3041
360	20240311	135900	1213053320	9730	9730	9730	9730	5
361	20240311	135800	1213004670	9730	9730	9730	9730	0
362	20240311	135700	1213004670	9730	9730	9730	9730	190
363	20240311	135600	1211155970	9750	9750	9750	9750	0
364	20240311	135500	1211155970	9750	9750	9750	9750	0
365	20240311	135400	1211155970	9750	9750	9750	9750	1
366	20240311	135300	1211146220	9690	9730	9730	9690	150
367	20240311	135200	1209689610	9730	9730	9730	9730	10
368	20240311	135100	1209592310	9760	9760	9760	9760	0
369	20240311	135000	1209592310	9760	9740	9760	9740	2
370	20240311	134900	1209572810	9760	9760	9760	9760	0
371	20240311	134800	1209572810	9760	9760	9760	9760	0
372	20240311	134700	1209572810	9760	9760	9760	9760	0
373	20240311	134600	1209572810	9760	9760	9760	9760	0
374	20240311	134500	1209572810	9760	9760	9760	9760	4
375	20240311	134400	1209533770	9770	9770	9770	9770	2
376	20240311	134300	1209514230	9780	9780	9780	9780	0
377	20240311	134200	1209514230	9780	9780	9780	9780	5
378	20240311	134100	1209465330	9780	9780	9780	9780	0
379	20240311	134000	1209465330	9780	9780	9780	9780	99
380	20240311	133900	1208497110	9780	9770	9780	9770	12
381	20240311	133800	1208379760	9780	9770	9790	9730	454
382	20240311	133700	1203938570	9790	9770	9790	9770	10
383	20240311	133600	1203840710	9780	9780	9780	9780	0
384	20240311	133500	1203840710	9780	9780	9780	9780	1
385	20240311	133400	1203830930	9780	9780	9780	9780	36
386	20240311	133300	1203478850	9790	9790	9790	9790	0
387	20240311	133200	1203478850	9790	9780	9790	9710	509
388	20240311	133100	1198500770	9790	9750	9790	9750	461
389	20240311	133000	1193996670	9760	9750	9760	9750	14
390	20240311	132900	1193860160	9750	9730	9750	9730	1505
391	20240311	132800	1179191710	9730	9730	9730	9730	0
392	20240311	132700	1179191710	9730	9730	9730	9730	1
393	20240311	132600	1179181980	9720	9720	9720	9720	1
394	20240311	132500	1179172260	9710	9730	9730	9710	930
395	20240311	132400	1170141940	9710	9730	9730	9710	1501
396	20240311	132300	1155567210	9680	9710	9720	9680	1080
397	20240311	132200	1145074930	9660	9690	9700	9660	905
398	20240311	132100	1136304320	9690	9690	9690	9690	0
399	20240311	132000	1136304320	9690	9690	9690	9690	0
400	20240311	131900	1136304320	9690	9680	9690	9680	633
401	20240311	131800	1130176690	9680	9680	9680	9680	0
402	20240311	131700	1130176690	9680	9650	9680	9650	361
403	20240311	131600	1126685240	9680	9660	9680	9660	283
404	20240311	131500	1123949280	9650	9650	9650	9650	415
405	20240311	131400	1119944530	9640	9660	9660	9640	477
406	20240311	131300	1115343440	9660	9660	9660	9660	0
407	20240311	131200	1115343440	9660	9660	9660	9660	0
408	20240311	131100	1115343440	9660	9660	9660	9660	0
409	20240311	131000	1115343440	9660	9660	9660	9660	154
410	20240311	130900	1113855800	9650	9650	9650	9650	100
411	20240311	130800	1112890800	9650	9650	9650	9650	100
412	20240311	130700	1111925800	9660	9660	9660	9660	83
413	20240311	130600	1111124020	9660	9660	9660	9660	0
414	20240311	130500	1111124020	9660	9660	9660	9660	0
415	20240311	130400	1111124020	9660	9660	9660	9660	0
416	20240311	130300	1111124020	9660	9660	9660	9660	256
417	20240311	130200	1108651060	9660	9660	9660	9660	0
418	20240311	130100	1108651060	9660	9660	9660	9660	0
419	20240311	130000	1108651060	9660	9660	9660	9660	5
420	20240311	125900	1108602760	9660	9660	9660	9660	0
421	20240311	125800	1108602760	9660	9660	9660	9660	10
422	20240311	125700	1108506160	9660	9660	9660	9660	11
423	20240311	125600	1108399900	9670	9670	9670	9670	0
424	20240311	125500	1108399900	9670	9670	9670	9670	0
425	20240311	125400	1108399900	9670	9670	9670	9670	0
426	20240311	125300	1108399900	9670	9670	9670	9670	21
427	20240311	125200	1108196830	9650	9650	9650	9650	0
428	20240311	125100	1108196830	9650	9660	9660	9650	200
429	20240311	125000	1106266730	9670	9670	9670	9670	20
430	20240311	124900	1106073330	9660	9660	9660	9660	0
431	20240311	124800	1106073330	9660	9660	9660	9660	0
432	20240311	124700	1106073330	9660	9660	9660	9660	0
433	20240311	124600	1106073330	9660	9660	9660	9660	17
434	20240311	124500	1105909110	9650	9660	9660	9650	20
435	20240311	124400	1105715950	9670	9670	9670	9670	0
436	20240311	124300	1105715950	9670	9670	9670	9670	0
437	20240311	124200	1105715950	9670	9670	9670	9670	0
438	20240311	124100	1105715950	9670	9670	9670	9670	0
439	20240311	124000	1105715950	9670	9670	9670	9670	0
440	20240311	123900	1105715950	9670	9670	9670	9670	0
441	20240311	123800	1105715950	9670	9670	9670	9670	0
442	20240311	123700	1105715950	9670	9650	9670	9640	488
443	20240311	123600	1101010880	9670	9670	9670	9670	0
444	20240311	123500	1101010880	9670	9670	9670	9670	0
445	20240311	123400	1101010880	9670	9670	9670	9670	1
446	20240311	123300	1101001210	9670	9670	9670	9670	2
447	20240311	123200	1100981870	9640	9640	9640	9640	0
448	20240311	123100	1100981870	9640	9650	9650	9640	146
449	20240311	123000	1099573680	9670	9670	9670	9670	0
450	20240311	122900	1099573680	9670	9670	9670	9670	30
451	20240311	122800	1099283580	9670	9660	9670	9660	50
452	20240311	122700	1098800520	9660	9670	9670	9660	296
453	20240311	122600	1095939460	9670	9680	9680	9670	275
454	20240311	122500	1093279710	9680	9680	9680	9680	0
455	20240311	122400	1093279710	9680	9680	9680	9680	0
456	20240311	122300	1093279710	9680	9680	9680	9680	0
457	20240311	122200	1093279710	9680	9680	9680	9680	0
458	20240311	122100	1093279710	9680	9680	9680	9680	10
459	20240311	122000	1093182910	9680	9680	9680	9680	17
460	20240311	121900	1093018350	9680	9680	9680	9680	54
461	20240311	121800	1092495630	9680	9680	9680	9680	0
462	20240311	121700	1092495630	9680	9680	9680	9680	0
463	20240311	121600	1092495630	9680	9680	9680	9680	0
464	20240311	121500	1092495630	9680	9680	9680	9680	30
465	20240311	121400	1092205230	9680	9680	9680	9680	10
466	20240311	121300	1092108430	9670	9670	9670	9670	20
467	20240311	121200	1091915030	9660	9660	9660	9660	30
468	20240311	121100	1091625230	9690	9690	9690	9690	0
469	20240311	121000	1091625230	9690	9690	9690	9690	1
470	20240311	120900	1091615540	9660	9660	9660	9660	10
471	20240311	120800	1091518940	9660	9660	9660	9660	0
472	20240311	120700	1091518940	9660	9660	9660	9660	0
473	20240311	120600	1091518940	9660	9660	9660	9660	50
474	20240311	120500	1091035940	9660	9660	9660	9660	5
475	20240311	120400	1090987640	9660	9690	9690	9660	12
476	20240311	120300	1090871420	9700	9700	9700	9700	0
477	20240311	120200	1090871420	9700	9700	9700	9700	0
478	20240311	120100	1090871420	9700	9700	9700	9700	0
479	20240311	120000	1090871420	9700	9700	9700	9700	0
480	20240311	115900	1090871420	9700	9700	9700	9700	19
481	20240311	115800	1090687120	9700	9700	9700	9700	2
482	20240311	115700	1090667720	9680	9710	9710	9680	141
483	20240311	115600	1089302810	9680	9680	9680	9680	0
484	20240311	115500	1089302810	9680	9680	9680	9680	2
485	20240311	115400	1089283450	9690	9690	9690	9690	1
486	20240311	115300	1089273760	9690	9690	9690	9690	1
487	20240311	115200	1089264070	9690	9690	9690	9690	0
488	20240311	115100	1089264070	9690	9690	9690	9690	0
489	20240311	115000	1089264070	9690	9690	9690	9690	0
490	20240311	114900	1089264070	9690	9690	9690	9690	487
491	20240311	114800	1084545040	9690	9690	9690	9690	83
492	20240311	114700	1083740770	9690	9690	9690	9690	0
493	20240311	114600	1083740770	9690	9690	9690	9690	150
494	20240311	114500	1082287270	9690	9690	9690	9690	212
495	20240311	114400	1080232990	9690	9690	9690	9690	99
496	20240311	114300	1079273680	9710	9710	9710	9710	200
497	20240311	114200	1077331680	9710	9710	9710	9710	100
498	20240311	114100	1076360680	9710	9700	9710	9700	1063
499	20240311	114000	1066039250	9690	9690	9690	9690	1
500	20240311	113900	1066029560	9700	9690	9700	9690	132
501	20240311	113800	1064749470	9680	9680	9680	9680	0
502	20240311	113700	1064749470	9680	9680	9680	9680	0
503	20240311	113600	1064749470	9680	9680	9680	9680	0
504	20240311	113500	1064749470	9680	9680	9680	9680	0
505	20240311	113400	1064749470	9680	9680	9680	9680	0
506	20240311	113300	1064749470	9680	9680	9680	9680	355
507	20240311	113200	1061313070	9680	9680	9680	9680	45
508	20240311	113100	1060877470	9680	9650	9680	9620	2276
509	20240311	113000	1038960040	9680	9680	9680	9680	28
510	20240311	112900	1038689000	9680	9680	9680	9680	281
511	20240311	112800	1035968920	9680	9680	9680	9680	1
512	20240311	112700	1035959240	9640	9640	9640	9640	5
513	20240311	112600	1035911040	9640	9640	9640	9640	0
514	20240311	112500	1035911040	9640	9640	9640	9640	1045
515	20240311	112400	1025837240	9630	9640	9640	9630	1253
516	20240311	112300	1013766820	9640	9640	9640	9640	100
517	20240311	112200	1012802820	9640	9630	9640	9630	610
518	20240311	112100	1006923420	9640	9650	9650	9640	483
519	20240311	112000	1002264500	9660	9670	9670	9650	1015
520	20240311	111900	992460290	9680	9680	9680	9680	9
521	20240311	111800	992373170	9680	9680	9680	9680	42
522	20240311	111700	991966610	9680	9680	9680	9680	501
523	20240311	111600	987116930	9670	9670	9670	9670	0
524	20240311	111500	987116930	9670	9670	9670	9670	2
525	20240311	111400	987097590	9670	9670	9670	9670	0
526	20240311	111300	987097590	9670	9670	9670	9670	0
527	20240311	111200	987097590	9670	9670	9670	9670	10
528	20240311	111100	987000890	9670	9670	9670	9670	10
529	20240311	111000	986904190	9670	9670	9670	9660	120
530	20240311	110900	985744290	9650	9650	9650	9650	0
531	20240311	110800	985744290	9650	9650	9650	9650	0
532	20240311	110700	985744290	9650	9650	9650	9650	2
533	20240311	110600	985724990	9650	9660	9660	9640	1018
534	20240311	110500	975896010	9660	9690	9690	9660	45
535	20240311	110400	975460510	9690	9690	9690	9680	178
536	20240311	110300	973736740	9700	9700	9700	9700	16
537	20240311	110200	973581540	9700	9710	9710	9700	65
538	20240311	110100	972950890	9710	9690	9710	9690	815
539	20240311	110000	965044910	9690	9660	9690	9660	957
540	20240311	105900	955787580	9670	9660	9670	9660	203
541	20240311	105800	953825470	9660	9670	9670	9660	201
542	20240311	105700	951883800	9670	9670	9670	9670	55
543	20240311	105600	951351950	9680	9670	9680	9670	610
544	20240311	105500	945448270	9670	9670	9670	9630	12
545	20240311	105400	945332630	9650	9650	9650	9650	0
546	20240311	105300	945332630	9650	9660	9680	9650	246
547	20240311	105200	942954030	9670	9670	9670	9670	0
548	20240311	105100	942954030	9670	9670	9670	9670	14
549	20240311	105000	942818650	9680	9670	9680	9670	600
550	20240311	104900	937012840	9670	9680	9680	9670	14
551	20240311	104800	936877430	9620	9620	9630	9620	2142
552	20240311	104700	916269110	9620	9620	9620	9620	0
553	20240311	104600	916269110	9620	9620	9620	9620	180
554	20240311	104500	914537510	9620	9620	9620	9620	5
555	20240311	104400	914489410	9620	9620	9620	9620	1
556	20240311	104300	914479790	9600	9630	9630	9600	983
557	20240311	104200	905041040	9620	9680	9680	9620	780
558	20240311	104100	897523720	9650	9660	9680	9650	1830
559	20240311	104000	879862530	9660	9650	9660	9650	182
560	20240311	103900	878104860	9650	9650	9650	9650	51
561	20240311	103800	877612710	9650	9640	9650	9640	201
562	20240311	103700	875675060	9650	9650	9650	9650	16
563	20240311	103600	875520660	9650	9650	9650	9650	114
564	20240311	103500	874420560	9650	9630	9650	9630	4
565	20240311	103400	874382020	9640	9640	9640	9640	99
566	20240311	103300	873427660	9630	9600	9630	9600	29
567	20240311	103200	873148420	9630	9600	9630	9600	12
568	20240311	103100	873032920	9600	9600	9600	9600	62
569	20240311	103000	872437720	9630	9630	9630	9630	20
570	20240311	102900	872245120	9630	9590	9630	9590	21
571	20240311	102800	872043330	9590	9590	9590	9590	1
572	20240311	102700	872033740	9580	9580	9580	9580	0
573	20240311	102600	872033740	9580	9580	9580	9580	0
574	20240311	102500	872033740	9580	9550	9580	9540	515
575	20240311	102400	867100770	9540	9540	9540	9540	100
576	20240311	102300	866146770	9540	9540	9540	9540	200
577	20240311	102200	864238770	9580	9580	9580	9580	34
578	20240311	102100	863913050	9580	9550	9580	9530	868
579	20240311	102000	855635210	9540	9540	9540	9540	0
580	20240311	101900	855635210	9540	9540	9540	9540	0
581	20240311	101800	855635210	9540	9540	9540	9540	30
582	20240311	101700	855349010	9540	9550	9550	9540	23
583	20240311	101600	855129490	9530	9530	9530	9530	11
584	20240311	101500	855024660	9530	9530	9530	9530	0
585	20240311	101400	855024660	9530	9530	9530	9530	0
586	20240311	101300	855024660	9530	9550	9550	9530	1724
587	20240311	101200	838573640	9560	9560	9580	9550	323
588	20240311	101100	835486320	9580	9580	9580	9560	9
589	20240311	101000	835400220	9590	9550	9590	9550	102
590	20240311	100900	834423010	9540	9540	9540	9540	33
591	20240311	100800	834108190	9530	9530	9530	9530	0
592	20240311	100700	834108190	9530	9530	9530	9530	2
593	20240311	100600	834089130	9580	9580	9580	9580	1
594	20240311	100500	834079550	9530	9530	9530	9530	10
595	20240311	100400	833984250	9530	9530	9530	9530	221
596	20240311	100300	831878120	9530	9570	9570	9530	1201
597	20240311	100200	820410990	9570	9590	9590	9570	470
598	20240311	100100	815909170	9590	9590	9590	9590	170
599	20240311	100000	814278870	9590	9590	9590	9590	10
600	20240311	095900	814182970	9590	9590	9590	9590	11
601	20240311	095800	814077480	9580	9600	9610	9580	1578
602	20240311	095700	798955260	9600	9590	9600	9590	537
603	20240311	095600	793803210	9600	9600	9600	9590	136
604	20240311	095500	792497620	9590	9590	9590	9590	50
605	20240311	095400	792018120	9600	9600	9600	9590	833
606	20240311	095300	784027550	9600	9600	9600	9600	3
607	20240311	095200	783998750	9590	9620	9620	9590	1011
608	20240311	095100	774289730	9640	9620	9640	9620	300
609	20240311	095000	771399470	9620	9620	9620	9610	203
610	20240311	094900	769446860	9610	9630	9630	9610	1050
611	20240311	094800	759345860	9620	9640	9650	9620	170
612	20240311	094700	757708400	9640	9640	9640	9640	1
613	20240311	094600	757698760	9630	9630	9630	9610	700
614	20240311	094500	750964080	9610	9650	9650	9610	316
615	20240311	094400	747924500	9650	9620	9650	9620	5
616	20240311	094300	747876370	9650	9610	9650	9610	25
617	20240311	094200	747635240	9610	9610	9610	9610	0
618	20240311	094100	747635240	9610	9630	9630	9610	486
619	20240311	094000	742959060	9630	9630	9630	9630	114
620	20240311	093900	741861240	9630	9610	9630	9610	264
621	20240311	093800	739321660	9620	9620	9620	9620	111
622	20240311	093700	738253840	9580	9580	9580	9580	0
623	20240311	093600	738253840	9580	9580	9580	9580	43
624	20240311	093500	737841900	9580	9630	9630	9580	1548
625	20240311	093400	722984580	9620	9620	9620	9620	70
626	20240311	093300	722311180	9620	9610	9620	9610	330
627	20240311	093200	719136880	9620	9620	9620	9610	93
628	20240311	093100	718243100	9620	9630	9630	9610	155
629	20240311	093000	716751470	9630	9630	9630	9610	4282
630	20240311	092900	675515830	9630	9610	9630	9610	1622
631	20240311	092800	659902220	9630	9630	9630	9620	877
632	20240311	092700	651456720	9600	9560	9600	9560	1827
633	20240311	092600	633972550	9560	9530	9560	9530	822
634	20240311	092500	626128850	9510	9510	9530	9510	115
635	20240311	092400	625035120	9510	9510	9510	9480	4508
636	20240311	092300	582216470	9510	9530	9530	9510	2454
637	20240311	092200	558872890	9520	9530	9530	9520	1190
638	20240311	092100	547537520	9530	9540	9550	9530	650
639	20240311	092000	541338840	9540	9540	9560	9540	546
640	20240311	091900	536129400	9550	9520	9560	9520	136
641	20240311	091800	534832670	9510	9580	9580	9510	6427
642	20240311	091700	473519890	9580	9580	9600	9570	2441
643	20240311	091600	450131380	9580	9600	9600	9570	1904
644	20240311	091500	431889210	9590	9620	9630	9590	5113
645	20240311	091400	382771420	9620	9630	9630	9620	331
646	20240311	091300	379585800	9620	9670	9670	9610	3628
647	20240311	091200	344594790	9670	9680	9690	9670	1126
648	20240311	091100	333694240	9690	9700	9710	9690	1949
649	20240311	091000	314796070	9710	9730	9730	9700	1594
650	20240311	090900	299305060	9730	9770	9770	9730	2877
651	20240311	090800	271282810	9780	9780	9780	9760	1520
652	20240311	090700	256434290	9780	9790	9790	9780	124
653	20240311	090600	255220770	9790	9770	9790	9730	3946
654	20240311	090500	216755830	9790	9830	9830	9790	5192
655	20240311	090400	165900790	9810	9800	9840	9800	3645
656	20240311	090300	130119500	9810	9790	9810	9790	2513
657	20240311	090200	105503450	9800	9900	9900	9760	1654
658	20240311	090100	89269170	9900	9860	9910	9750	3473
659	20240311	090000	55102320	9850	9920	10000	9850	5557