KissMeData/095610/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	200200	2381045590	20200	20200	20200	20200	3071
3	20240311	200100	2381045590	20200	20200	20200	20200	0
4	20240311	200000	2381045590	20200	20200	20200	20200	0
5	20240311	195900	2381045590	20200	20200	20200	20200	0
6	20240311	195800	2381045590	20200	20200	20200	20200	0
7	20240311	195700	2381045590	20200	20200	20200	20200	0
8	20240311	195600	2381045590	20200	20200	20200	20200	0
9	20240311	195500	2381045590	20200	20200	20200	20200	0
10	20240311	195400	2381045590	20200	20200	20200	20200	0
11	20240311	195300	2381045590	20200	20200	20200	20200	0
12	20240311	195200	2381045590	20200	20200	20200	20200	0
13	20240311	195100	2381045590	20200	20200	20200	20200	0
14	20240311	195000	2381045590	20200	20200	20200	20200	0
15	20240311	194900	2381045590	20200	20200	20200	20200	0
16	20240311	194800	2381045590	20200	20200	20200	20200	0
17	20240311	194700	2381045590	20200	20200	20200	20200	0
18	20240311	194600	2381045590	20200	20200	20200	20200	0
19	20240311	194500	2381045590	20200	20200	20200	20200	0
20	20240311	194400	2381045590	20200	20200	20200	20200	0
21	20240311	194300	2381045590	20200	20200	20200	20200	0
22	20240311	194200	2381045590	20200	20200	20200	20200	0
23	20240311	194100	2381045590	20200	20200	20200	20200	0
24	20240311	194000	2381045590	20200	20200	20200	20200	0
25	20240311	193900	2381045590	20200	20200	20200	20200	0
26	20240311	193800	2381045590	20200	20200	20200	20200	0
27	20240311	193700	2381045590	20200	20200	20200	20200	0
28	20240311	193600	2381045590	20200	20200	20200	20200	0
29	20240311	193500	2381045590	20200	20200	20200	20200	0
30	20240311	193400	2381045590	20200	20200	20200	20200	0
31	20240311	193300	2381045590	20200	20200	20200	20200	0
32	20240311	193200	2381045590	20200	20200	20200	20200	3071
33	20240311	193100	2381045590	20200	20200	20200	20200	0
34	20240311	193000	2381045590	20200	20200	20200	20200	0
35	20240311	192900	2381045590	20200	20200	20200	20200	0
36	20240311	192800	2381045590	20200	20200	20200	20200	0
37	20240311	192700	2381045590	20200	20200	20200	20200	0
38	20240311	192600	2381045590	20200	20200	20200	20200	0
39	20240311	192500	2381045590	20200	20200	20200	20200	0
40	20240311	192400	2381045590	20200	20200	20200	20200	0
41	20240311	192300	2381045590	20200	20200	20200	20200	0
42	20240311	192200	2381045590	20200	20200	20200	20200	0
43	20240311	192100	2381045590	20200	20200	20200	20200	0
44	20240311	192000	2381045590	20200	20200	20200	20200	0
45	20240311	191900	2381045590	20200	20200	20200	20200	0
46	20240311	191800	2381045590	20200	20200	20200	20200	0
47	20240311	191700	2381045590	20200	20200	20200	20200	0
48	20240311	191600	2381045590	20200	20200	20200	20200	0
49	20240311	191500	2381045590	20200	20200	20200	20200	0
50	20240311	191400	2381045590	20200	20200	20200	20200	0
51	20240311	191300	2381045590	20200	20200	20200	20200	0
52	20240311	191200	2381045590	20200	20200	20200	20200	0
53	20240311	191100	2381045590	20200	20200	20200	20200	0
54	20240311	191000	2381045590	20200	20200	20200	20200	0
55	20240311	190900	2381045590	20200	20200	20200	20200	0
56	20240311	190800	2381045590	20200	20200	20200	20200	0
57	20240311	190700	2381045590	20200	20200	20200	20200	0
58	20240311	190600	2381045590	20200	20200	20200	20200	0
59	20240311	190500	2381045590	20200	20200	20200	20200	0
60	20240311	190400	2381045590	20200	20200	20200	20200	0
61	20240311	190300	2381045590	20200	20200	20200	20200	0
62	20240311	190200	2381045590	20200	20200	20200	20200	3071
63	20240311	190100	2381045590	20200	20200	20200	20200	0
64	20240311	190000	2381045590	20200	20200	20200	20200	0
65	20240311	185900	2381045590	20200	20200	20200	20200	0
66	20240311	185800	2381045590	20200	20200	20200	20200	0
67	20240311	185700	2381045590	20200	20200	20200	20200	0
68	20240311	185600	2381045590	20200	20200	20200	20200	0
69	20240311	185500	2381045590	20200	20200	20200	20200	0
70	20240311	185400	2381045590	20200	20200	20200	20200	0
71	20240311	185300	2381045590	20200	20200	20200	20200	0
72	20240311	185200	2381045590	20200	20200	20200	20200	0
73	20240311	185100	2381045590	20200	20200	20200	20200	0
74	20240311	185000	2381045590	20200	20200	20200	20200	0
75	20240311	184900	2381045590	20200	20200	20200	20200	0
76	20240311	184800	2381045590	20200	20200	20200	20200	0
77	20240311	184700	2381045590	20200	20200	20200	20200	0
78	20240311	184600	2381045590	20200	20200	20200	20200	0
79	20240311	184500	2381045590	20200	20200	20200	20200	0
80	20240311	184400	2381045590	20200	20200	20200	20200	0
81	20240311	184300	2381045590	20200	20200	20200	20200	0
82	20240311	184200	2381045590	20200	20200	20200	20200	0
83	20240311	184100	2381045590	20200	20200	20200	20200	0
84	20240311	184000	2381045590	20200	20200	20200	20200	0
85	20240311	183900	2381045590	20200	20200	20200	20200	0
86	20240311	183800	2381045590	20200	20200	20200	20200	0
87	20240311	183700	2381045590	20200	20200	20200	20200	0
88	20240311	183600	2381045590	20200	20200	20200	20200	0
89	20240311	183500	2381045590	20200	20200	20200	20200	0
90	20240311	183400	2381045590	20200	20200	20200	20200	0
91	20240311	183300	2381045590	20200	20200	20200	20200	0
92	20240311	183200	2381045590	20200	20200	20200	20200	3071
93	20240311	183100	2381045590	20200	20200	20200	20200	0
94	20240311	183000	2381045590	20200	20200	20200	20200	0
95	20240311	182900	2381045590	20200	20200	20200	20200	0
96	20240311	182800	2381045590	20200	20200	20200	20200	0
97	20240311	182700	2381045590	20200	20200	20200	20200	0
98	20240311	182600	2381045590	20200	20200	20200	20200	0
99	20240311	182500	2381045590	20200	20200	20200	20200	0
100	20240311	182400	2381045590	20200	20200	20200	20200	0
101	20240311	182300	2381045590	20200	20200	20200	20200	0
102	20240311	182200	2381045590	20200	20200	20200	20200	0
103	20240311	182100	2381045590	20200	20200	20200	20200	0
104	20240311	182000	2381045590	20200	20200	20200	20200	0
105	20240311	181900	2381045590	20200	20200	20200	20200	0
106	20240311	181800	2381045590	20200	20200	20200	20200	0
107	20240311	181700	2381045590	20200	20200	20200	20200	0
108	20240311	181600	2381045590	20200	20200	20200	20200	0
109	20240311	181500	2381045590	20200	20200	20200	20200	0
110	20240311	181400	2381045590	20200	20200	20200	20200	0
111	20240311	181300	2381045590	20200	20200	20200	20200	0
112	20240311	181200	2381045590	20200	20200	20200	20200	0
113	20240311	181100	2381045590	20200	20200	20200	20200	0
114	20240311	181000	2381045590	20200	20200	20200	20200	0
115	20240311	180900	2381045590	20200	20200	20200	20200	0
116	20240311	180800	2381045590	20200	20200	20200	20200	0
117	20240311	180700	2381045590	20200	20200	20200	20200	0
118	20240311	180600	2381045590	20200	20200	20200	20200	0
119	20240311	180500	2381045590	20200	20200	20200	20200	0
120	20240311	180400	2381045590	20200	20200	20200	20200	0
121	20240311	180300	2381045590	20200	20200	20200	20200	0
122	20240311	180200	2381045590	20200	20200	20200	20200	3071
123	20240311	180100	2381045590	20200	20200	20200	20200	0
124	20240311	180000	2381045590	20200	20200	20200	20200	0
125	20240311	175900	2381045590	20200	20200	20200	20200	0
126	20240311	175800	2381045590	20200	20200	20200	20200	0
127	20240311	175700	2381045590	20200	20200	20200	20200	0
128	20240311	175600	2381045590	20200	20200	20200	20200	0
129	20240311	175500	2381045590	20200	20200	20200	20200	0
130	20240311	175400	2381045590	20200	20200	20200	20200	0
131	20240311	175300	2381045590	20200	20200	20200	20200	0
132	20240311	175200	2381045590	20200	20200	20200	20200	0
133	20240311	175100	2381045590	20200	20200	20200	20200	0
134	20240311	175000	2381045590	20200	20200	20200	20200	0
135	20240311	174900	2381045590	20200	20200	20200	20200	0
136	20240311	174800	2381045590	20200	20200	20200	20200	0
137	20240311	174700	2381045590	20200	20200	20200	20200	0
138	20240311	174600	2381045590	20200	20200	20200	20200	0
139	20240311	174500	2381045590	20200	20200	20200	20200	0
140	20240311	174400	2381045590	20200	20200	20200	20200	0
141	20240311	174300	2381045590	20200	20200	20200	20200	0
142	20240311	174200	2381045590	20200	20200	20200	20200	0
143	20240311	174100	2381045590	20200	20200	20200	20200	0
144	20240311	174000	2381045590	20200	20200	20200	20200	0
145	20240311	173900	2381045590	20200	20200	20200	20200	0
146	20240311	173800	2381045590	20200	20200	20200	20200	0
147	20240311	173700	2381045590	20200	20200	20200	20200	0
148	20240311	173600	2381045590	20200	20200	20200	20200	0
149	20240311	173500	2381045590	20200	20200	20200	20200	0
150	20240311	173400	2381045590	20200	20200	20200	20200	0
151	20240311	173300	2381045590	20200	20200	20200	20200	0
152	20240311	173200	2381045590	20200	20200	20200	20200	3071
153	20240311	173100	2381045590	20200	20200	20200	20200	0
154	20240311	173000	2381045590	20200	20200	20200	20200	0
155	20240311	172900	2381045590	20200	20200	20200	20200	0
156	20240311	172800	2381045590	20200	20200	20200	20200	0
157	20240311	172700	2381045590	20200	20200	20200	20200	0
158	20240311	172600	2381045590	20200	20200	20200	20200	0
159	20240311	172500	2381045590	20200	20200	20200	20200	0
160	20240311	172400	2381045590	20200	20200	20200	20200	0
161	20240311	172300	2381045590	20200	20200	20200	20200	0
162	20240311	172200	2381045590	20200	20200	20200	20200	0
163	20240311	172100	2381045590	20200	20200	20200	20200	0
164	20240311	172000	2381045590	20200	20200	20200	20200	0
165	20240311	171900	2381045590	20200	20200	20200	20200	0
166	20240311	171800	2381045590	20200	20200	20200	20200	0
167	20240311	171700	2381045590	20200	20200	20200	20200	0
168	20240311	171600	2381045590	20200	20200	20200	20200	0
169	20240311	171500	2381045590	20200	20200	20200	20200	0
170	20240311	171400	2381045590	20200	20200	20200	20200	0
171	20240311	171300	2381045590	20200	20200	20200	20200	0
172	20240311	171200	2381045590	20200	20200	20200	20200	0
173	20240311	171100	2381045590	20200	20200	20200	20200	0
174	20240311	171000	2381045590	20200	20200	20200	20200	0
175	20240311	170900	2381045590	20200	20200	20200	20200	0
176	20240311	170800	2381045590	20200	20200	20200	20200	0
177	20240311	170700	2381045590	20200	20200	20200	20200	0
178	20240311	170600	2381045590	20200	20200	20200	20200	0
179	20240311	170500	2381045590	20200	20200	20200	20200	0
180	20240311	170400	2381045590	20200	20200	20200	20200	0
181	20240311	170300	2381045590	20200	20200	20200	20200	0
182	20240311	170200	2381045590	20200	20200	20200	20200	3071
183	20240311	170100	2381045590	20200	20200	20200	20200	0
184	20240311	170000	2381045590	20200	20200	20200	20200	0
185	20240311	165900	2381045590	20200	20200	20200	20200	0
186	20240311	165800	2381045590	20200	20200	20200	20200	0
187	20240311	165700	2381045590	20200	20200	20200	20200	0
188	20240311	165600	2381045590	20200	20200	20200	20200	0
189	20240311	165500	2381045590	20200	20200	20200	20200	0
190	20240311	165400	2381045590	20200	20200	20200	20200	0
191	20240311	165300	2381045590	20200	20200	20200	20200	0
192	20240311	165200	2381045590	20200	20200	20200	20200	0
193	20240311	165100	2381045590	20200	20200	20200	20200	0
194	20240311	165000	2381045590	20200	20200	20200	20200	0
195	20240311	164900	2381045590	20200	20200	20200	20200	0
196	20240311	164800	2381045590	20200	20200	20200	20200	0
197	20240311	164700	2381045590	20200	20200	20200	20200	0
198	20240311	164600	2381045590	20200	20200	20200	20200	0
199	20240311	164500	2381045590	20200	20200	20200	20200	0
200	20240311	164400	2381045590	20200	20200	20200	20200	0
201	20240311	164300	2381045590	20200	20200	20200	20200	0
202	20240311	164200	2381045590	20200	20200	20200	20200	0
203	20240311	164100	2381045590	20200	20200	20200	20200	0
204	20240311	164000	2381045590	20200	20200	20200	20200	0
205	20240311	163900	2381045590	20200	20200	20200	20200	0
206	20240311	163800	2381045590	20200	20200	20200	20200	0
207	20240311	163700	2381045590	20200	20200	20200	20200	0
208	20240311	163600	2381045590	20200	20200	20200	20200	0
209	20240311	163500	2381045590	20200	20200	20200	20200	0
210	20240311	163400	2381045590	20200	20200	20200	20200	0
211	20240311	163300	2381045590	20200	20200	20200	20200	0
212	20240311	163200	2381045590	20200	20200	20200	20200	3071
213	20240311	163100	2381045590	20200	20200	20200	20200	0
214	20240311	163000	2381045590	20200	20200	20200	20200	0
215	20240311	162900	2381045590	20200	20200	20200	20200	0
216	20240311	162800	2381045590	20200	20200	20200	20200	0
217	20240311	162700	2381045590	20200	20200	20200	20200	0
218	20240311	162600	2381045590	20200	20200	20200	20200	0
219	20240311	162500	2381045590	20200	20200	20200	20200	0
220	20240311	162400	2381045590	20200	20200	20200	20200	0
221	20240311	162300	2381045590	20200	20200	20200	20200	0
222	20240311	162200	2381045590	20200	20200	20200	20200	0
223	20240311	162100	2381045590	20200	20200	20200	20200	0
224	20240311	162000	2381045590	20200	20200	20200	20200	0
225	20240311	161900	2381045590	20200	20200	20200	20200	0
226	20240311	161800	2381045590	20200	20200	20200	20200	0
227	20240311	161700	2381045590	20200	20200	20200	20200	0
228	20240311	161600	2381045590	20200	20200	20200	20200	0
229	20240311	161500	2381045590	20200	20200	20200	20200	0
230	20240311	161400	2381045590	20200	20200	20200	20200	0
231	20240311	161300	2381045590	20200	20200	20200	20200	0
232	20240311	161200	2381045590	20200	20200	20200	20200	0
233	20240311	161100	2381045590	20200	20200	20200	20200	0
234	20240311	161000	2381045590	20200	20200	20200	20200	0
235	20240311	160900	2381045590	20200	20200	20200	20200	0
236	20240311	160800	2381045590	20200	20200	20200	20200	0
237	20240311	160700	2381045590	20200	20200	20200	20200	0
238	20240311	160600	2381045590	20200	20200	20200	20200	0
239	20240311	160500	2381045590	20200	20200	20200	20200	0
240	20240311	160400	2381045590	20200	20200	20200	20200	0
241	20240311	160300	2381045590	20200	20200	20200	20200	0
242	20240311	160200	2381045590	20200	20200	20200	20200	3071
243	20240311	160100	2381045590	20200	20200	20200	20200	0
244	20240311	160000	2381045590	20200	20200	20200	20200	0
245	20240311	155900	2381045590	20200	20200	20200	20200	0
246	20240311	155800	2381045590	20200	20200	20200	20200	0
247	20240311	155700	2381045590	20200	20200	20200	20200	0
248	20240311	155600	2381045590	20200	20200	20200	20200	0
249	20240311	155500	2381045590	20200	20200	20200	20200	0
250	20240311	155400	2381045590	20200	20200	20200	20200	0
251	20240311	155300	2381045590	20200	20200	20200	20200	0
252	20240311	155200	2381045590	20200	20200	20200	20200	0
253	20240311	155100	2381045590	20200	20200	20200	20200	0
254	20240311	155000	2381045590	20200	20200	20200	20200	0
255	20240311	154900	2381045590	20200	20200	20200	20200	0
256	20240311	154800	2381045590	20200	20200	20200	20200	0
257	20240311	154700	2381045590	20200	20200	20200	20200	0
258	20240311	154600	2381045590	20200	20200	20200	20200	0
259	20240311	154500	2381045590	20200	20200	20200	20200	0
260	20240311	154400	2381045590	20200	20200	20200	20200	0
261	20240311	154300	2381045590	20200	20200	20200	20200	0
262	20240311	154200	2381045590	20200	20200	20200	20200	0
263	20240311	154100	2381045590	20200	20200	20200	20200	0
264	20240311	154000	2381045590	20200	20200	20200	20200	0
265	20240311	153900	2381045590	20200	20200	20200	20200	0
266	20240311	153800	2381045590	20200	20200	20200	20200	0
267	20240311	153700	2381045590	20200	20200	20200	20200	0
268	20240311	153600	2381045590	20200	20200	20200	20200	0
269	20240311	153500	2381045590	20200	20200	20200	20200	0
270	20240311	153400	2381045590	20200	20200	20200	20200	0
271	20240311	153300	2381045590	20200	20200	20200	20200	0
272	20240311	153200	2381045590	20200	20200	20200	20200	3071
273	20240311	153100	2381045590	20200	20200	20200	20200	0
274	20240311	153000	2381045590	20200	20200	20200	20200	3071
275	20240311	152900	2319011390	20050	20050	20050	20050	0
276	20240311	152800	2319011390	20050	20050	20050	20050	0
277	20240311	152700	2319011390	20050	20050	20050	20050	0
278	20240311	152600	2319011390	20050	20050	20050	20050	0
279	20240311	152500	2319011390	20050	20050	20050	20050	0
280	20240311	152400	2319011390	20050	20050	20050	20050	0
281	20240311	152300	2319011390	20050	20050	20050	20050	0
282	20240311	152200	2319011390	20050	20050	20050	20050	0
283	20240311	152100	2319011390	20050	20050	20050	20050	0
284	20240311	152000	2319011390	20050	20050	20050	20050	0
285	20240311	151900	2319011390	20050	20000	20050	19990	329
286	20240311	151800	2312429890	20000	20000	20050	19980	709
287	20240311	151700	2298250340	19990	19970	20050	19970	544
288	20240311	151600	2287376850	19970	19990	20000	19970	552
289	20240311	151500	2276343400	19970	19990	20000	19970	669
290	20240311	151400	2262974390	19980	20000	20000	19970	735
291	20240311	151300	2248283400	19990	20000	20000	19990	650
292	20240311	151200	2235285080	19990	19980	20050	19980	630
293	20240311	151100	2222688240	19980	20000	20000	19980	626
294	20240311	151000	2210177160	20000	20000	20050	19980	703
295	20240311	150900	2196116980	19980	20000	20050	19980	781
296	20240311	150800	2180506650	19980	20000	20000	19970	778
297	20240311	150700	2164959890	19990	19990	20000	19990	670
298	20240311	150600	2151565300	19990	20000	20000	19990	612
299	20240311	150500	2139329520	20000	20000	20050	20000	948
300	20240311	150400	2120366470	20000	20000	20050	20000	801
301	20240311	150300	2104346320	20000	20000	20050	20000	627
302	20240311	150200	2091806120	20050	20000	20050	20000	463
303	20240311	150100	2082545570	20000	19970	20000	19970	514
304	20240311	150000	2072268420	19980	19950	20050	19950	733
305	20240311	145900	2057615990	19950	19950	19970	19950	540
306	20240311	145800	2046842000	19960	19960	19970	19960	722
307	20240311	145700	2032430810	19960	19970	19990	19950	1272
308	20240311	145600	2007028670	19970	19980	19990	19970	469
309	20240311	145500	1997659520	19990	20050	20050	19980	2995
310	20240311	145400	1937762640	20000	20050	20050	20000	653
311	20240311	145300	1924680390	20050	20050	20100	20050	409
312	20240311	145200	1916478540	20050	20050	20100	20050	848
313	20240311	145100	1899476090	20100	20050	20100	20050	552
314	20240311	145000	1888407390	20050	20100	20100	20050	1711
315	20240311	144900	1854017940	20100	20100	20150	20100	695
316	20240311	144800	1840032490	20150	20100	20200	20100	837
317	20240311	144700	1823193790	20100	20200	20200	20100	1565
318	20240311	144600	1791655740	20250	20150	20250	20150	269
319	20240311	144500	1786235290	20250	20250	20250	20150	642
320	20240311	144400	1773274140	20250	20200	20250	20200	238
321	20240311	144300	1768465190	20250	20250	20250	20200	408
322	20240311	144200	1760221390	20200	20200	20250	20200	184
323	20240311	144100	1756495690	20200	20250	20250	20200	59
324	20240311	144000	1755302090	20200	20200	20250	20200	38
325	20240311	143900	1754534090	20200	20250	20250	20200	61
326	20240311	143800	1753299140	20200	20250	20250	20200	48
327	20240311	143700	1752329040	20200	20200	20250	20200	50
328	20240311	143600	1751317290	20200	20250	20250	20200	25
329	20240311	143500	1750811490	20200	20200	20250	20200	100
330	20240311	143400	1748788340	20200	20200	20250	20200	210
331	20240311	143300	1744545940	20200	20200	20250	20150	57
332	20240311	143200	1743393290	20200	20250	20250	20200	28
333	20240311	143100	1742826740	20250	20250	20250	20150	63
334	20240311	143000	1741552590	20200	20250	20250	20200	30
335	20240311	142900	1740945390	20200	20250	20250	20150	165
336	20240311	142800	1737614640	20150	20200	20250	20150	1702
337	20240311	142700	1703233840	20150	20200	20200	20150	71
338	20240311	142600	1701800590	20150	20150	20200	20150	36
339	20240311	142500	1701074190	20150	20200	20200	20150	53
340	20240311	142400	1700004290	20150	20200	20200	20150	26
341	20240311	142300	1699479340	20150	20200	20200	20150	72
342	20240311	142200	1698026140	20200	20150	20200	20150	33
343	20240311	142100	1697360390	20100	20200	20200	20100	59
344	20240311	142000	1696169890	20200	20200	20200	20100	296
345	20240311	141900	1690215190	20200	20150	20200	20100	48
346	20240311	141800	1689246540	20200	20200	20200	20150	38
347	20240311	141700	1688479740	20100	20200	20200	20100	47
348	20240311	141600	1687531390	20150	20200	20200	20100	71
349	20240311	141500	1686100640	20150	20100	20200	20100	165
350	20240311	141400	1682774690	20100	20150	20150	20100	83
351	20240311	141300	1681103740	20150	20100	20150	20100	57
352	20240311	141200	1679955690	20150	20150	20150	20100	232
353	20240311	141100	1675290890	20100	20100	20150	20100	73
354	20240311	141000	1673821440	20150	20100	20150	20100	17
355	20240311	140900	1673479090	20150	20150	20150	20100	51
356	20240311	140800	1672452090	20150	20150	20150	20100	30
357	20240311	140700	1671847840	20200	20150	20200	20100	288
358	20240311	140600	1666043040	20150	20150	20150	20150	165
359	20240311	140500	1662718290	20100	20200	20200	20100	51
360	20240311	140400	1661689390	20150	20100	20150	20100	57
361	20240311	140300	1660542490	20150	20150	20200	20150	78
362	20240311	140200	1658968990	20200	20200	20200	20100	31
363	20240311	140100	1658343640	20200	20150	20200	20150	35
364	20240311	140000	1657636840	20200	20150	20200	20100	345
365	20240311	135900	1650699240	20100	20150	20200	20100	61
366	20240311	135800	1649470090	20100	20150	20200	20100	29
367	20240311	135700	1648885190	20200	20150	20200	20150	46
368	20240311	135600	1647956790	20150	20200	20200	20150	83
369	20240311	135500	1646283640	20150	20150	20200	20150	73
370	20240311	135400	1644810140	20150	20150	20200	20150	37
371	20240311	135300	1644063390	20150	20150	20200	20150	63
372	20240311	135200	1642791790	20200	20150	20200	20150	38
373	20240311	135100	1642024840	20150	20150	20200	20150	60
374	20240311	135000	1640813390	20200	20150	20200	20150	59
375	20240311	134900	1639622890	20200	20150	20200	20150	61
376	20240311	134800	1638391640	20150	20200	20200	20150	15
377	20240311	134700	1638088740	20150	20200	20200	20150	58
378	20240311	134600	1636918090	20200	20200	20200	20150	289
379	20240311	134500	1631081740	20200	20150	20200	20150	53
380	20240311	134400	1630011740	20150	20150	20200	20150	31
381	20240311	134300	1629386440	20150	20200	20200	20150	77
382	20240311	134200	1627832290	20150	20200	20200	20100	52
383	20240311	134100	1626782840	20150	20200	20200	20150	46
384	20240311	134000	1625854440	20200	20150	20200	20100	49
385	20240311	133900	1624866790	20150	20150	20200	20150	62
386	20240311	133800	1623614940	20100	20100	20200	20100	42
387	20240311	133700	1622769540	20200	20150	20200	20100	61
388	20240311	133600	1621539840	20100	20150	20200	20100	32
389	20240311	133500	1620894440	20100	20150	20200	20100	233
390	20240311	133400	1616199240	20100	20100	20150	20100	33
391	20240311	133300	1615534690	20100	20100	20200	20100	44
392	20240311	133200	1614649190	20150	20150	20150	20100	81
393	20240311	133100	1613017290	20100	20100	20150	20100	59
394	20240311	133000	1611829940	20150	20100	20150	20100	47
395	20240311	132900	1610883240	20100	20150	20200	20100	27
396	20240311	132800	1610339540	20200	20150	20200	20100	82
397	20240311	132700	1608685140	20150	20150	20200	20150	39
398	20240311	132600	1607897740	20200	20200	20200	20100	76
399	20240311	132500	1606365390	20100	20200	20200	20100	49
400	20240311	132400	1605376790	20200	20100	20200	20100	176
401	20240311	132300	1601829290	20150	20200	20200	20100	209
402	20240311	132200	1597618290	20200	20150	20200	20150	59
403	20240311	132100	1596427390	20100	20100	20150	20100	43
404	20240311	132000	1595562640	20100	20150	20200	20100	46
405	20240311	131900	1594635290	20200	20100	20200	20100	181
406	20240311	131800	1590982040	20200	20150	20200	20150	59
407	20240311	131700	1589791040	20150	20100	20150	20100	238
408	20240311	131600	1585006340	20150	20050	20150	20050	114
409	20240311	131500	1582710790	20150	20100	20150	20100	31
410	20240311	131400	1582086690	20100	20150	20150	20100	45
411	20240311	131300	1581180440	20100	20100	20150	20100	94
412	20240311	131200	1579290040	20100	20100	20150	20100	248
413	20240311	131100	1574303490	20100	20150	20150	20100	67
414	20240311	131000	1572954140	20150	20150	20150	20100	59
415	20240311	130900	1571765740	20100	20100	20150	20100	43
416	20240311	130800	1570900490	20150	20150	20200	20100	103
417	20240311	130700	1568827690	20100	20100	20200	20100	69
418	20240311	130600	1567435290	20200	20200	20200	20100	54
419	20240311	130500	1566345890	20100	20150	20200	20100	452
420	20240311	130400	1557238040	20100	20150	20150	20100	53
421	20240311	130300	1556170540	20200	20150	20200	20150	44
422	20240311	130200	1555283540	20100	20100	20150	20100	53
423	20240311	130100	1554217140	20150	20200	20200	20150	33
424	20240311	130000	1553551790	20200	20200	20200	20200	33
425	20240311	125900	1552885190	20100	20100	20200	20100	554
426	20240311	125800	1541699040	20100	20200	20200	20100	68
427	20240311	125700	1540327240	20200	20200	20200	20150	43
428	20240311	125600	1539459340	20200	20150	20200	20150	311
429	20240311	125500	1533190940	20150	20200	20200	20100	71
430	20240311	125400	1531759540	20200	20150	20200	20150	24
431	20240311	125300	1531275890	20100	20200	20200	20100	22
432	20240311	125200	1530831590	20100	20100	20200	20100	120
433	20240311	125100	1528416790	20200	20200	20200	20200	41
434	20240311	125000	1527588590	20200	20150	20200	20150	32
435	20240311	124900	1526942990	20200	20150	20200	20150	38
436	20240311	124800	1526175840	20150	20100	20150	20100	66
437	20240311	124700	1524846990	20100	20150	20150	20100	79
438	20240311	124600	1523257990	20150	20150	20150	20100	49
439	20240311	124500	1522270890	20150	20150	20150	20100	21
440	20240311	124400	1521847990	20100	20150	20150	20100	49
441	20240311	124300	1520861590	20150	20100	20150	20100	46
442	20240311	124200	1519935290	20200	20100	20200	20100	64
443	20240311	124100	1518643490	20200	20100	20200	20100	18
444	20240311	124000	1518280740	20200	20100	20200	20100	50
445	20240311	123900	1517273290	20150	20150	20200	20150	397
446	20240311	123800	1509273290	20200	20200	20200	20150	536
447	20240311	123700	1498471390	20150	20150	20200	20150	74
448	20240311	123600	1496978540	20200	20150	20200	20150	31
449	20240311	123500	1496352390	20150	20200	20250	20150	40
450	20240311	123400	1495543140	20200	20200	20250	20150	58
451	20240311	123300	1494370590	20200	20200	20250	20150	35
452	20240311	123200	1493662840	20200	20150	20250	20150	40
453	20240311	123100	1492854240	20250	20150	20250	20150	39
454	20240311	123000	1492065190	20200	20150	20200	20150	105
455	20240311	122900	1489944740	20200	20150	20200	20150	15
456	20240311	122800	1489641790	20200	20200	20200	20150	78
457	20240311	122700	1488067340	20200	20200	20200	20200	22
458	20240311	122600	1487622940	20150	20200	20200	20150	46
459	20240311	122500	1486694540	20200	20150	20200	20150	30
460	20240311	122400	1486088790	20200	20200	20200	20150	49
461	20240311	122300	1485099390	20150	20200	20200	20150	32
462	20240311	122200	1484453490	20150	20200	20200	20150	49
463	20240311	122100	1483464040	20200	20200	20200	20150	56
464	20240311	122000	1482333940	20150	20200	20200	20150	37
465	20240311	121900	1481586640	20150	20150	20200	20150	54
466	20240311	121800	1480496840	20200	20200	20200	20150	40
467	20240311	121700	1479689340	20150	20200	20200	20150	32
468	20240311	121600	1479043890	20150	20200	20200	20150	77
469	20240311	121500	1477491340	20200	20200	20200	20150	77
470	20240311	121400	1475936790	20200	20200	20200	20150	47
471	20240311	121300	1474988440	20200	20200	20200	20200	47
472	20240311	121200	1474039040	20200	20150	20200	20150	427
473	20240311	121100	1465429290	20150	20200	20200	20150	59
474	20240311	121000	1464238240	20150	20200	20200	20150	30
475	20240311	120900	1463632490	20200	20200	20200	20150	41
476	20240311	120800	1462804590	20150	20200	20200	20150	19
477	20240311	120700	1462421340	20200	20200	20200	20150	99
478	20240311	120600	1460422640	20200	20200	20200	20200	19
479	20240311	120500	1460038840	20200	20200	20200	20150	40
480	20240311	120400	1459231090	20150	20200	20200	20150	48
481	20240311	120300	1458262890	20150	20200	20200	20150	85
482	20240311	120200	1456546540	20200	20150	20200	20150	11
483	20240311	120100	1456324490	20250	20250	20250	20150	58
484	20240311	120000	1455151440	20250	20200	20250	20200	21
485	20240311	115900	1454726790	20150	20200	20250	20150	61
486	20240311	115800	1453494640	20200	20250	20250	20200	22
487	20240311	115700	1453049640	20250	20200	20250	20150	60
488	20240311	115600	1451837140	20150	20200	20200	20150	354
489	20240311	115500	1444686590	20200	20100	20200	20100	66
490	20240311	115400	1443354390	20150	20150	20200	20150	294
491	20240311	115300	1437429490	20200	20200	20200	20150	56
492	20240311	115200	1436298690	20150	20200	20200	20150	29
493	20240311	115100	1435713340	20200	20150	20200	20150	48
494	20240311	115000	1434744590	20150	20200	20200	20150	39
495	20240311	114900	1433957690	20200	20200	20200	20150	40
496	20240311	114800	1433149940	20200	20200	20200	20150	47
497	20240311	114700	1432200790	20150	20200	20200	20150	52
498	20240311	114600	1431151390	20200	20200	20200	20150	112
499	20240311	114500	1428892290	20150	20200	20200	20150	45
500	20240311	114400	1427983990	20200	20200	20200	20200	21
501	20240311	114300	1427559790	20200	20200	20200	20150	97
502	20240311	114200	1425601590	20200	20200	20200	20150	60
503	20240311	114100	1424391540	20150	20200	20200	20150	37
504	20240311	114000	1423644390	20200	20200	20200	20150	55
505	20240311	113900	1422534440	20200	20200	20200	20150	62
506	20240311	113800	1421282940	20200	20150	20200	20150	38
507	20240311	113700	1420516040	20200	20200	20200	20200	34
508	20240311	113600	1419829240	20200	20150	20200	20150	48
509	20240311	113500	1418860390	20200	20200	20200	20150	60
510	20240311	113400	1417649390	20150	20200	20200	20150	56
511	20240311	113300	1416518440	20200	20100	20200	20100	275
512	20240311	113200	1410977190	20150	20100	20150	20100	138
513	20240311	113100	1408197090	20150	20150	20150	20100	53
514	20240311	113000	1407129840	20150	20100	20150	20100	35
515	20240311	112900	1406425090	20150	20100	20150	20100	314
516	20240311	112800	1400112740	20050	20100	20100	20050	24
517	20240311	112700	1399630890	20100	20100	20100	20050	84
518	20240311	112600	1397943740	20100	20050	20100	20050	30
519	20240311	112500	1397341590	20100	20050	20100	20050	64
520	20240311	112400	1396055740	20100	20100	20100	20050	35
521	20240311	112300	1395352490	20050	20100	20100	20050	59
522	20240311	112200	1394167090	20050	20100	20150	20050	21
523	20240311	112100	1393745040	20150	20100	20150	20050	57
524	20240311	112000	1392599990	20100	20100	20100	20050	66
525	20240311	111900	1391273890	20150	20150	20150	20100	45
526	20240311	111800	1390367440	20150	20100	20150	20100	172
527	20240311	111700	1386907890	20100	20150	20150	20100	41
528	20240311	111600	1386082090	20100	20050	20100	20050	236
529	20240311	111500	1381341740	20100	20100	20100	20050	53
530	20240311	111400	1380276490	20050	20050	20100	20050	79
531	20240311	111300	1378691890	20100	20100	20100	20050	151
532	20240311	111200	1375657040	20100	20050	20100	20050	33
533	20240311	111100	1374994140	20100	20100	20100	20050	74
534	20240311	111000	1373507290	20100	20150	20150	20100	14
535	20240311	110900	1373225240	20150	20100	20150	20050	66
536	20240311	110800	1371897890	20100	20100	20150	20050	19
537	20240311	110700	1371515440	20050	20050	20150	20000	54
538	20240311	110600	1370430490	20050	20050	20050	20050	56
539	20240311	110500	1369307690	20100	20050	20100	20050	118
540	20240311	110400	1366939990	20050	20000	20050	20000	134
541	20240311	110300	1364258690	20050	20050	20050	20000	139
542	20240311	110200	1361474590	20050	20100	20100	20050	454
543	20240311	110100	1352371190	20100	20050	20100	20050	35
544	20240311	110000	1351669040	20200	20100	20200	20050	653
545	20240311	105900	1338493590	20050	20100	20100	20050	42
546	20240311	105800	1337650540	20100	20100	20150	20100	35
547	20240311	105700	1336946890	20150	20100	20150	20050	45
548	20240311	105600	1336041390	20150	20100	20150	20100	164
549	20240311	105500	1332743190	20100	20150	20150	20050	62
550	20240311	105400	1331496990	20100	20150	20150	20100	61
551	20240311	105300	1330268440	20150	20100	20150	20050	24
552	20240311	105200	1329785440	20050	20200	20200	20050	56
553	20240311	105100	1328657990	20150	20200	20200	20100	101
554	20240311	105000	1326622840	20200	20150	20200	20100	652
555	20240311	104900	1313507990	20150	20050	20150	20050	1514
556	20240311	104800	1283075890	20050	20100	20100	20050	74
557	20240311	104700	1281588840	20050	20100	20100	20000	258
558	20240311	104600	1276423690	20050	20000	20050	20000	387
559	20240311	104500	1268664840	20000	19990	20050	19980	32
560	20240311	104400	1268025000	20050	19990	20050	19970	87
561	20240311	104300	1266285160	20000	19960	20000	19950	55
562	20240311	104200	1265186280	19950	19960	19980	19950	97
563	20240311	104100	1263249970	19950	19950	19970	19950	428
564	20240311	104000	1254711210	19950	19980	19980	19940	646
565	20240311	103900	1241817120	19980	19970	19980	19970	35
566	20240311	103800	1241118030	19970	20050	20050	19970	407
567	20240311	103700	1232981120	20000	20000	20050	20000	257
568	20240311	103600	1227838070	20050	20050	20050	19990	120
569	20240311	103500	1225435230	20000	19970	20000	19960	1479
570	20240311	103400	1195875250	19960	19960	19960	19940	417
571	20240311	103300	1187553320	19960	19960	19970	19950	59
572	20240311	103200	1186375670	19960	19950	19960	19950	30
573	20240311	103100	1185776900	19960	19960	19970	19950	102
574	20240311	103000	1183741170	19950	19970	20000	19950	433
575	20240311	102900	1175097470	19990	19970	19990	19960	48
576	20240311	102800	1174138650	19980	19970	19990	19970	82
577	20240311	102700	1172500080	19980	19950	19980	19950	47
578	20240311	102600	1171561210	19980	19940	19980	19930	43
579	20240311	102500	1170702630	19980	19910	19980	19910	60
580	20240311	102400	1169506760	19910	19900	19950	19900	470
581	20240311	102300	1160146290	19900	19900	19900	19890	51
582	20240311	102200	1159131690	19900	19880	19900	19880	194
583	20240311	102100	1155273290	19880	19870	19890	19860	564
584	20240311	102000	1144061110	19890	19860	19890	19860	25
585	20240311	101900	1143563960	19860	19860	19870	19850	1527
586	20240311	101800	1113236790	19860	19840	19860	19840	161
587	20240311	101700	1110040540	19860	19860	19860	19840	124
588	20240311	101600	1107579000	19860	19860	19860	19850	252
589	20240311	101500	1102574700	19860	19850	19890	19850	56
590	20240311	101400	1101461860	19850	19840	19860	19840	60
591	20240311	101300	1100270970	19840	19850	19850	19840	51
592	20240311	101200	1099258670	19850	19830	19850	19830	214
593	20240311	101100	1095014270	19820	19840	19850	19820	529
594	20240311	101000	1084524140	19860	19870	19870	19840	1064
595	20240311	100900	1063411550	19860	19870	19880	19840	1250
596	20240311	100800	1038595820	19880	19890	19890	19860	1075
597	20240311	100700	1017240300	19880	19900	19900	19880	260
598	20240311	100600	1012070240	19900	19920	19920	19870	1373
599	20240311	100500	984769050	19920	19920	19920	19890	1038
600	20240311	100400	964120970	19950	19930	19950	19910	100
601	20240311	100300	962126900	19930	19930	19950	19890	1283
602	20240311	100200	936581020	19920	19950	19950	19920	1095
603	20240311	100100	914736850	19950	19980	19980	19950	110
604	20240311	100000	912540660	19980	19890	19990	19890	398
605	20240311	095900	904612780	19880	19890	19960	19880	792
606	20240311	095800	888835310	19890	19940	19940	19880	259
607	20240311	095700	883678310	19970	19870	19990	19870	1293
608	20240311	095600	857930470	19870	19860	19880	19860	88
609	20240311	095500	856181660	19860	19860	19870	19860	311
610	20240311	095400	850004510	19870	19870	19870	19860	170
611	20240311	095300	846627070	19860	19860	19870	19850	325
612	20240311	095200	840174220	19870	19870	19890	19860	58
613	20240311	095100	839021870	19870	19850	19870	19850	54
614	20240311	095000	837949080	19850	19840	19850	19830	290
615	20240311	094900	832193690	19840	19860	19860	19830	1129
616	20240311	094800	809790800	19860	19900	19900	19860	673
617	20240311	094700	796412750	19900	19920	19920	19900	522
618	20240311	094600	786021710	19920	19970	19980	19920	1328
619	20240311	094500	759536020	19980	19980	19990	19980	300
620	20240311	094400	753541940	20000	19980	20000	19960	1268
621	20240311	094300	728212590	19980	19960	19990	19960	90
622	20240311	094200	726415410	19960	19960	19960	19960	11
623	20240311	094100	726195850	19970	19960	20000	19960	684
624	20240311	094000	712533340	19960	19910	19960	19900	292
625	20240311	093900	706712510	19920	19910	19940	19910	29
626	20240311	093800	706134730	19910	19900	19920	19890	193
627	20240311	093700	702294030	19900	19960	19960	19890	1811
628	20240311	093600	666230550	19960	19960	19970	19960	164
629	20240311	093500	662956760	19960	19940	20000	19940	1329
630	20240311	093400	636439650	19940	19960	19960	19930	674
631	20240311	093300	623001620	19970	19980	19990	19960	646
632	20240311	093200	610090580	19980	19980	20000	19950	597
633	20240311	093100	598170810	19960	19960	19970	19940	1511
634	20240311	093000	568021440	19970	19960	19970	19960	1132
635	20240311	092900	545416700	19960	19980	19980	19950	2251
636	20240311	092800	500493300	19990	20000	20050	19980	286
637	20240311	092700	494775700	20000	20000	20050	20000	712
638	20240311	092600	480535550	20000	20050	20050	20000	284
639	20240311	092500	474842100	20050	20100	20100	20050	889
640	20240311	092400	456975050	20100	20000	20100	19970	4559
641	20240311	092300	365755520	19990	20000	20050	19990	615
642	20240311	092200	353456600	20050	20000	20050	20000	545
643	20240311	092100	342555000	20000	20000	20000	20000	112
644	20240311	092000	340315000	20000	20000	20000	20000	100
645	20240311	091900	338315000	20000	20050	20050	20000	310
646	20240311	091800	332113500	20000	20050	20050	20000	227
647	20240311	091700	327562450	20100	20100	20100	20100	1
648	20240311	091600	327542350	20000	20000	20050	20000	290
649	20240311	091500	321733800	20050	20000	20050	20000	736
650	20240311	091400	307011950	20000	20050	20050	20000	69
651	20240311	091300	305631550	20000	20050	20050	20000	2542
652	20240311	091200	254667750	20050	20050	20100	20050	377
653	20240311	091100	247108750	20050	20100	20100	20050	261
654	20240311	091000	241868850	20050	20100	20100	20050	312
655	20240311	090900	235609750	20100	20100	20100	20050	77
656	20240311	090800	234063600	20100	20100	20100	20050	469
657	20240311	090700	224645850	20100	20050	20100	20000	358
658	20240311	090600	217472900	20100	20050	20100	20000	163
659	20240311	090500	214205200	20050	20050	20100	20000	506
660	20240311	090400	204053650	20050	20050	20100	19990	749
661	20240311	090300	189056430	20000	20050	20050	20000	490
662	20240311	090200	179241980	20050	20000	20050	20000	340
663	20240311	090100	172436480	20000	19950	20050	19920	2414
664	20240311	090000	124247120	19960	20100	20200	19960	6202