KissMeData/098120/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	200400	2970837900	9820	9820	9820	9820	2812
3	20240314	200300	2970837900	9820	9820	9820	9820	0
4	20240314	200200	2970837900	9820	9820	9820	9820	0
5	20240314	200100	2970837900	9820	9820	9820	9820	0
6	20240314	200000	2970837900	9820	9820	9820	9820	0
7	20240314	195900	2970837900	9820	9820	9820	9820	0
8	20240314	195800	2970837900	9820	9820	9820	9820	0
9	20240314	195700	2970837900	9820	9820	9820	9820	0
10	20240314	195600	2970837900	9820	9820	9820	9820	0
11	20240314	195500	2970837900	9820	9820	9820	9820	0
12	20240314	195400	2970837900	9820	9820	9820	9820	0
13	20240314	195300	2970837900	9820	9820	9820	9820	0
14	20240314	195200	2970837900	9820	9820	9820	9820	0
15	20240314	195100	2970837900	9820	9820	9820	9820	0
16	20240314	195000	2970837900	9820	9820	9820	9820	0
17	20240314	194900	2970837900	9820	9820	9820	9820	0
18	20240314	194800	2970837900	9820	9820	9820	9820	0
19	20240314	194700	2970837900	9820	9820	9820	9820	0
20	20240314	194600	2970837900	9820	9820	9820	9820	0
21	20240314	194500	2970837900	9820	9820	9820	9820	0
22	20240314	194400	2970837900	9820	9820	9820	9820	0
23	20240314	194300	2970837900	9820	9820	9820	9820	0
24	20240314	194200	2970837900	9820	9820	9820	9820	0
25	20240314	194100	2970837900	9820	9820	9820	9820	0
26	20240314	194000	2970837900	9820	9820	9820	9820	0
27	20240314	193900	2970837900	9820	9820	9820	9820	0
28	20240314	193800	2970837900	9820	9820	9820	9820	0
29	20240314	193700	2970837900	9820	9820	9820	9820	0
30	20240314	193600	2970837900	9820	9820	9820	9820	0
31	20240314	193500	2970837900	9820	9820	9820	9820	0
32	20240314	193400	2970837900	9820	9820	9820	9820	2812
33	20240314	193300	2970837900	9820	9820	9820	9820	0
34	20240314	193200	2970837900	9820	9820	9820	9820	0
35	20240314	193100	2970837900	9820	9820	9820	9820	0
36	20240314	193000	2970837900	9820	9820	9820	9820	0
37	20240314	192900	2970837900	9820	9820	9820	9820	0
38	20240314	192800	2970837900	9820	9820	9820	9820	0
39	20240314	192700	2970837900	9820	9820	9820	9820	0
40	20240314	192600	2970837900	9820	9820	9820	9820	0
41	20240314	192500	2970837900	9820	9820	9820	9820	0
42	20240314	192400	2970837900	9820	9820	9820	9820	0
43	20240314	192300	2970837900	9820	9820	9820	9820	0
44	20240314	192200	2970837900	9820	9820	9820	9820	0
45	20240314	192100	2970837900	9820	9820	9820	9820	0
46	20240314	192000	2970837900	9820	9820	9820	9820	0
47	20240314	191900	2970837900	9820	9820	9820	9820	0
48	20240314	191800	2970837900	9820	9820	9820	9820	0
49	20240314	191700	2970837900	9820	9820	9820	9820	0
50	20240314	191600	2970837900	9820	9820	9820	9820	0
51	20240314	191500	2970837900	9820	9820	9820	9820	0
52	20240314	191400	2970837900	9820	9820	9820	9820	0
53	20240314	191300	2970837900	9820	9820	9820	9820	0
54	20240314	191200	2970837900	9820	9820	9820	9820	0
55	20240314	191100	2970837900	9820	9820	9820	9820	0
56	20240314	191000	2970837900	9820	9820	9820	9820	0
57	20240314	190900	2970837900	9820	9820	9820	9820	0
58	20240314	190800	2970837900	9820	9820	9820	9820	0
59	20240314	190700	2970837900	9820	9820	9820	9820	0
60	20240314	190600	2970837900	9820	9820	9820	9820	0
61	20240314	190500	2970837900	9820	9820	9820	9820	0
62	20240314	190400	2970837900	9820	9820	9820	9820	2812
63	20240314	190300	2970837900	9820	9820	9820	9820	0
64	20240314	190200	2970837900	9820	9820	9820	9820	0
65	20240314	190100	2970837900	9820	9820	9820	9820	0
66	20240314	190000	2970837900	9820	9820	9820	9820	0
67	20240314	185900	2970837900	9820	9820	9820	9820	0
68	20240314	185800	2970837900	9820	9820	9820	9820	0
69	20240314	185700	2970837900	9820	9820	9820	9820	0
70	20240314	185600	2970837900	9820	9820	9820	9820	0
71	20240314	185500	2970837900	9820	9820	9820	9820	0
72	20240314	185400	2970837900	9820	9820	9820	9820	0
73	20240314	185300	2970837900	9820	9820	9820	9820	0
74	20240314	185200	2970837900	9820	9820	9820	9820	0
75	20240314	185100	2970837900	9820	9820	9820	9820	0
76	20240314	185000	2970837900	9820	9820	9820	9820	0
77	20240314	184900	2970837900	9820	9820	9820	9820	0
78	20240314	184800	2970837900	9820	9820	9820	9820	0
79	20240314	184700	2970837900	9820	9820	9820	9820	0
80	20240314	184600	2970837900	9820	9820	9820	9820	0
81	20240314	184500	2970837900	9820	9820	9820	9820	0
82	20240314	184400	2970837900	9820	9820	9820	9820	0
83	20240314	184300	2970837900	9820	9820	9820	9820	0
84	20240314	184200	2970837900	9820	9820	9820	9820	0
85	20240314	184100	2970837900	9820	9820	9820	9820	0
86	20240314	184000	2970837900	9820	9820	9820	9820	0
87	20240314	183900	2970837900	9820	9820	9820	9820	0
88	20240314	183800	2970837900	9820	9820	9820	9820	0
89	20240314	183700	2970837900	9820	9820	9820	9820	0
90	20240314	183600	2970837900	9820	9820	9820	9820	0
91	20240314	183500	2970837900	9820	9820	9820	9820	0
92	20240314	183400	2970837900	9820	9820	9820	9820	2812
93	20240314	183300	2970837900	9820	9820	9820	9820	0
94	20240314	183200	2970837900	9820	9820	9820	9820	0
95	20240314	183100	2970837900	9820	9820	9820	9820	0
96	20240314	183000	2970837900	9820	9820	9820	9820	0
97	20240314	182900	2970837900	9820	9820	9820	9820	0
98	20240314	182800	2970837900	9820	9820	9820	9820	0
99	20240314	182700	2970837900	9820	9820	9820	9820	0
100	20240314	182600	2970837900	9820	9820	9820	9820	0
101	20240314	182500	2970837900	9820	9820	9820	9820	0
102	20240314	182400	2970837900	9820	9820	9820	9820	0
103	20240314	182300	2970837900	9820	9820	9820	9820	0
104	20240314	182200	2970837900	9820	9820	9820	9820	0
105	20240314	182100	2970837900	9820	9820	9820	9820	0
106	20240314	182000	2970837900	9820	9820	9820	9820	0
107	20240314	181900	2970837900	9820	9820	9820	9820	0
108	20240314	181800	2970837900	9820	9820	9820	9820	0
109	20240314	181700	2970837900	9820	9820	9820	9820	0
110	20240314	181600	2970837900	9820	9820	9820	9820	0
111	20240314	181500	2970837900	9820	9820	9820	9820	0
112	20240314	181400	2970837900	9820	9820	9820	9820	0
113	20240314	181300	2970837900	9820	9820	9820	9820	0
114	20240314	181200	2970837900	9820	9820	9820	9820	0
115	20240314	181100	2970837900	9820	9820	9820	9820	0
116	20240314	181000	2970837900	9820	9820	9820	9820	0
117	20240314	180900	2970837900	9820	9820	9820	9820	0
118	20240314	180800	2970837900	9820	9820	9820	9820	0
119	20240314	180700	2970837900	9820	9820	9820	9820	0
120	20240314	180600	2970837900	9820	9820	9820	9820	0
121	20240314	180500	2970837900	9820	9820	9820	9820	0
122	20240314	180400	2970837900	9820	9820	9820	9820	2812
123	20240314	180300	2970837900	9820	9820	9820	9820	0
124	20240314	180200	2970837900	9820	9820	9820	9820	0
125	20240314	180100	2970837900	9820	9820	9820	9820	0
126	20240314	180000	2970837900	9820	9820	9820	9820	0
127	20240314	175900	2970837900	9820	9820	9820	9820	0
128	20240314	175800	2970837900	9820	9820	9820	9820	0
129	20240314	175700	2970837900	9820	9820	9820	9820	0
130	20240314	175600	2970837900	9820	9820	9820	9820	0
131	20240314	175500	2970837900	9820	9820	9820	9820	0
132	20240314	175400	2970837900	9820	9820	9820	9820	0
133	20240314	175300	2970837900	9820	9820	9820	9820	0
134	20240314	175200	2970837900	9820	9820	9820	9820	0
135	20240314	175100	2970837900	9820	9820	9820	9820	0
136	20240314	175000	2970837900	9820	9820	9820	9820	0
137	20240314	174900	2970837900	9820	9820	9820	9820	0
138	20240314	174800	2970837900	9820	9820	9820	9820	0
139	20240314	174700	2970837900	9820	9820	9820	9820	0
140	20240314	174600	2970837900	9820	9820	9820	9820	0
141	20240314	174500	2970837900	9820	9820	9820	9820	0
142	20240314	174400	2970837900	9820	9820	9820	9820	0
143	20240314	174300	2970837900	9820	9820	9820	9820	0
144	20240314	174200	2970837900	9820	9820	9820	9820	0
145	20240314	174100	2970837900	9820	9820	9820	9820	0
146	20240314	174000	2970837900	9820	9820	9820	9820	0
147	20240314	173900	2970837900	9820	9820	9820	9820	0
148	20240314	173800	2970837900	9820	9820	9820	9820	0
149	20240314	173700	2970837900	9820	9820	9820	9820	0
150	20240314	173600	2970837900	9820	9820	9820	9820	0
151	20240314	173500	2970837900	9820	9820	9820	9820	0
152	20240314	173400	2970837900	9820	9820	9820	9820	2812
153	20240314	173300	2970837900	9820	9820	9820	9820	0
154	20240314	173200	2970837900	9820	9820	9820	9820	0
155	20240314	173100	2970837900	9820	9820	9820	9820	0
156	20240314	173000	2970837900	9820	9820	9820	9820	0
157	20240314	172900	2970837900	9820	9820	9820	9820	0
158	20240314	172800	2970837900	9820	9820	9820	9820	0
159	20240314	172700	2970837900	9820	9820	9820	9820	0
160	20240314	172600	2970837900	9820	9820	9820	9820	0
161	20240314	172500	2970837900	9820	9820	9820	9820	0
162	20240314	172400	2970837900	9820	9820	9820	9820	0
163	20240314	172300	2970837900	9820	9820	9820	9820	0
164	20240314	172200	2970837900	9820	9820	9820	9820	0
165	20240314	172100	2970837900	9820	9820	9820	9820	0
166	20240314	172000	2970837900	9820	9820	9820	9820	0
167	20240314	171900	2970837900	9820	9820	9820	9820	0
168	20240314	171800	2970837900	9820	9820	9820	9820	0
169	20240314	171700	2970837900	9820	9820	9820	9820	0
170	20240314	171600	2970837900	9820	9820	9820	9820	0
171	20240314	171500	2970837900	9820	9820	9820	9820	0
172	20240314	171400	2970837900	9820	9820	9820	9820	0
173	20240314	171300	2970837900	9820	9820	9820	9820	0
174	20240314	171200	2970837900	9820	9820	9820	9820	0
175	20240314	171100	2970837900	9820	9820	9820	9820	0
176	20240314	171000	2970837900	9820	9820	9820	9820	0
177	20240314	170900	2970837900	9820	9820	9820	9820	0
178	20240314	170800	2970837900	9820	9820	9820	9820	0
179	20240314	170700	2970837900	9820	9820	9820	9820	0
180	20240314	170600	2970837900	9820	9820	9820	9820	0
181	20240314	170500	2970837900	9820	9820	9820	9820	0
182	20240314	170400	2970837900	9820	9820	9820	9820	2812
183	20240314	170300	2970837900	9820	9820	9820	9820	0
184	20240314	170200	2970837900	9820	9820	9820	9820	0
185	20240314	170100	2970837900	9820	9820	9820	9820	0
186	20240314	170000	2970837900	9820	9820	9820	9820	0
187	20240314	165900	2970837900	9820	9820	9820	9820	0
188	20240314	165800	2970837900	9820	9820	9820	9820	0
189	20240314	165700	2970837900	9820	9820	9820	9820	0
190	20240314	165600	2970837900	9820	9820	9820	9820	0
191	20240314	165500	2970837900	9820	9820	9820	9820	0
192	20240314	165400	2970837900	9820	9820	9820	9820	0
193	20240314	165300	2970837900	9820	9820	9820	9820	0
194	20240314	165200	2970837900	9820	9820	9820	9820	0
195	20240314	165100	2970837900	9820	9820	9820	9820	0
196	20240314	165000	2970837900	9820	9820	9820	9820	0
197	20240314	164900	2970837900	9820	9820	9820	9820	0
198	20240314	164800	2970837900	9820	9820	9820	9820	0
199	20240314	164700	2970837900	9820	9820	9820	9820	0
200	20240314	164600	2970837900	9820	9820	9820	9820	0
201	20240314	164500	2970837900	9820	9820	9820	9820	0
202	20240314	164400	2970837900	9820	9820	9820	9820	0
203	20240314	164300	2970837900	9820	9820	9820	9820	0
204	20240314	164200	2970837900	9820	9820	9820	9820	0
205	20240314	164100	2970837900	9820	9820	9820	9820	0
206	20240314	164000	2970837900	9820	9820	9820	9820	0
207	20240314	163900	2970837900	9820	9820	9820	9820	0
208	20240314	163800	2970837900	9820	9820	9820	9820	0
209	20240314	163700	2970837900	9820	9820	9820	9820	0
210	20240314	163600	2970837900	9820	9820	9820	9820	0
211	20240314	163500	2970837900	9820	9820	9820	9820	0
212	20240314	163400	2970837900	9820	9820	9820	9820	2812
213	20240314	163300	2970837900	9820	9820	9820	9820	0
214	20240314	163200	2970837900	9820	9820	9820	9820	0
215	20240314	163100	2970837900	9820	9820	9820	9820	0
216	20240314	163000	2970837900	9820	9820	9820	9820	0
217	20240314	162900	2970837900	9820	9820	9820	9820	0
218	20240314	162800	2970837900	9820	9820	9820	9820	0
219	20240314	162700	2970837900	9820	9820	9820	9820	0
220	20240314	162600	2970837900	9820	9820	9820	9820	0
221	20240314	162500	2970837900	9820	9820	9820	9820	0
222	20240314	162400	2970837900	9820	9820	9820	9820	0
223	20240314	162300	2970837900	9820	9820	9820	9820	0
224	20240314	162200	2970837900	9820	9820	9820	9820	0
225	20240314	162100	2970837900	9820	9820	9820	9820	0
226	20240314	162000	2970837900	9820	9820	9820	9820	0
227	20240314	161900	2970837900	9820	9820	9820	9820	0
228	20240314	161800	2970837900	9820	9820	9820	9820	0
229	20240314	161700	2970837900	9820	9820	9820	9820	0
230	20240314	161600	2970837900	9820	9820	9820	9820	0
231	20240314	161500	2970837900	9820	9820	9820	9820	0
232	20240314	161400	2970837900	9820	9820	9820	9820	0
233	20240314	161300	2970837900	9820	9820	9820	9820	0
234	20240314	161200	2970837900	9820	9820	9820	9820	0
235	20240314	161100	2970837900	9820	9820	9820	9820	0
236	20240314	161000	2970837900	9820	9820	9820	9820	0
237	20240314	160900	2970837900	9820	9820	9820	9820	0
238	20240314	160800	2970837900	9820	9820	9820	9820	0
239	20240314	160700	2970837900	9820	9820	9820	9820	0
240	20240314	160600	2970837900	9820	9820	9820	9820	0
241	20240314	160500	2970837900	9820	9820	9820	9820	0
242	20240314	160400	2970837900	9820	9820	9820	9820	2812
243	20240314	160300	2970837900	9820	9820	9820	9820	0
244	20240314	160200	2970837900	9820	9820	9820	9820	0
245	20240314	160100	2970837900	9820	9820	9820	9820	0
246	20240314	160000	2970837900	9820	9820	9820	9820	0
247	20240314	155900	2970837900	9820	9820	9820	9820	0
248	20240314	155800	2970837900	9820	9820	9820	9820	0
249	20240314	155700	2970837900	9820	9820	9820	9820	0
250	20240314	155600	2970837900	9820	9820	9820	9820	0
251	20240314	155500	2970837900	9820	9820	9820	9820	0
252	20240314	155400	2970837900	9820	9820	9820	9820	0
253	20240314	155300	2970837900	9820	9820	9820	9820	0
254	20240314	155200	2970837900	9820	9820	9820	9820	0
255	20240314	155100	2970837900	9820	9820	9820	9820	0
256	20240314	155000	2970837900	9820	9820	9820	9820	0
257	20240314	154900	2970837900	9820	9820	9820	9820	0
258	20240314	154800	2970837900	9820	9820	9820	9820	0
259	20240314	154700	2970837900	9820	9820	9820	9820	0
260	20240314	154600	2970837900	9820	9820	9820	9820	0
261	20240314	154500	2970837900	9820	9820	9820	9820	0
262	20240314	154400	2970837900	9820	9820	9820	9820	0
263	20240314	154300	2970837900	9820	9820	9820	9820	0
264	20240314	154200	2970837900	9820	9820	9820	9820	0
265	20240314	154100	2970837900	9820	9820	9820	9820	0
266	20240314	154000	2970837900	9820	9820	9820	9820	0
267	20240314	153900	2970837900	9820	9820	9820	9820	0
268	20240314	153800	2970837900	9820	9820	9820	9820	0
269	20240314	153700	2970837900	9820	9820	9820	9820	0
270	20240314	153600	2970837900	9820	9820	9820	9820	0
271	20240314	153500	2970837900	9820	9820	9820	9820	0
272	20240314	153400	2970837900	9820	9820	9820	9820	2812
273	20240314	153300	2970837900	9820	9820	9820	9820	0
274	20240314	153200	2970837900	9820	9820	9820	9820	0
275	20240314	153100	2970837900	9820	9820	9820	9820	0
276	20240314	153000	2970837900	9820	9820	9820	9820	2812
277	20240314	152900	2943224060	9850	9850	9850	9850	0
278	20240314	152800	2943224060	9850	9850	9850	9850	0
279	20240314	152700	2943224060	9850	9850	9850	9850	0
280	20240314	152600	2943224060	9850	9850	9850	9850	0
281	20240314	152500	2943224060	9850	9850	9850	9850	0
282	20240314	152400	2943224060	9850	9850	9850	9850	0
283	20240314	152300	2943224060	9850	9850	9850	9850	0
284	20240314	152200	2943224060	9850	9850	9850	9850	0
285	20240314	152100	2943224060	9850	9850	9850	9850	0
286	20240314	152000	2943224060	9850	9850	9850	9850	0
287	20240314	151900	2943224060	9850	9830	9850	9820	214
288	20240314	151800	2941120530	9830	9840	9860	9830	187
289	20240314	151700	2939280690	9850	9850	9850	9850	205
290	20240314	151600	2937261440	9860	9850	9860	9850	398
291	20240314	151500	2933341110	9860	9860	9860	9850	2595
292	20240314	151400	2907779470	9870	9870	9870	9860	252
293	20240314	151300	2905294230	9880	9890	9890	9880	22
294	20240314	151200	2905076850	9880	9890	9890	9880	566
295	20240314	151100	2899479410	9900	9890	9900	9890	2914
296	20240314	151000	2870649900	9890	9890	9890	9890	60
297	20240314	150900	2870056500	9890	9870	9890	9870	624
298	20240314	150800	2863888860	9870	9870	9870	9870	144
299	20240314	150700	2862467580	9860	9840	9860	9840	808
300	20240314	150600	2854506900	9840	9840	9850	9840	149
301	20240314	150500	2853040720	9860	9860	9860	9860	0
302	20240314	150400	2853040720	9860	9860	9860	9860	1
303	20240314	150300	2853030860	9870	9850	9870	9850	17
304	20240314	150200	2852863230	9840	9860	9870	9840	1121
305	20240314	150100	2841822310	9870	9860	9870	9850	48
306	20240314	150000	2841349250	9860	9860	9860	9860	1
307	20240314	145900	2841339390	9870	9850	9870	9850	146
308	20240314	145800	2839901210	9870	9870	9870	9870	2
309	20240314	145700	2839881470	9850	9860	9860	9850	200
310	20240314	145600	2837910180	9870	9870	9870	9870	0
311	20240314	145500	2837910180	9870	9880	9880	9870	72
312	20240314	145400	2837199520	9870	9880	9880	9870	146
313	20240314	145300	2835758480	9880	9880	9880	9870	190
314	20240314	145200	2833881810	9850	9870	9880	9850	79
315	20240314	145100	2833102090	9860	9850	9860	9850	416
316	20240314	145000	2829000440	9860	9850	9860	9850	202
317	20240314	144900	2827010720	9850	9860	9860	9850	377
318	20240314	144800	2823295500	9860	9870	9870	9850	166
319	20240314	144700	2821659720	9870	9860	9870	9860	765
320	20240314	144600	2814110270	9860	9850	9860	9850	15
321	20240314	144500	2813962400	9850	9860	9860	9850	9
322	20240314	144400	2813873730	9850	9850	9850	9850	10
323	20240314	144300	2813775230	9860	9860	9860	9860	2
324	20240314	144200	2813755510	9860	9850	9860	9850	13
325	20240314	144100	2813627440	9850	9850	9850	9850	7
326	20240314	144000	2813558490	9850	9850	9850	9850	5
327	20240314	143900	2813509240	9870	9850	9870	9850	5
328	20240314	143800	2813459950	9810	9810	9810	9810	1
329	20240314	143700	2813450140	9810	9850	9850	9810	2354
330	20240314	143600	2790306320	9850	9850	9850	9850	1000
331	20240314	143500	2780456320	9870	9870	9870	9850	3115
332	20240314	143400	2749758670	9870	9870	9870	9870	0
333	20240314	143300	2749758670	9870	9870	9870	9870	25
334	20240314	143200	2749511920	9870	9870	9870	9870	0
335	20240314	143100	2749511920	9870	9870	9870	9870	0
336	20240314	143000	2749511920	9870	9870	9870	9870	0
337	20240314	142900	2749511920	9870	9870	9870	9860	135
338	20240314	142800	2748180670	9870	9870	9870	9870	0
339	20240314	142700	2748180670	9870	9870	9870	9870	4
340	20240314	142600	2748141190	9860	9870	9870	9860	254
341	20240314	142500	2745636720	9870	9870	9870	9870	4
342	20240314	142400	2745597240	9870	9870	9870	9870	82
343	20240314	142300	2744787900	9880	9880	9880	9880	100
344	20240314	142200	2743799900	9870	9870	9870	9870	1
345	20240314	142100	2743790030	9880	9870	9880	9870	115
346	20240314	142000	2742654930	9880	9880	9880	9880	4
347	20240314	141900	2742615410	9890	9870	9890	9870	82
348	20240314	141800	2741805950	9870	9870	9870	9860	922
349	20240314	141700	2732710810	9860	9860	9860	9860	70
350	20240314	141600	2732020610	9880	9850	9880	9850	281
351	20240314	141500	2729251460	9850	9850	9850	9850	12
352	20240314	141400	2729133260	9820	9850	9850	9820	1347
353	20240314	141300	2715888310	9850	9870	9890	9850	1702
354	20240314	141200	2699116750	9890	9900	9900	9870	2622
355	20240314	141100	2673207430	9910	9900	9910	9900	364
356	20240314	141000	2669603800	9900	9900	9900	9900	3
357	20240314	140900	2669574100	9890	9890	9890	9890	81
358	20240314	140800	2668773010	9880	9880	9880	9880	422
359	20240314	140700	2664603650	9880	9880	9880	9880	10
360	20240314	140600	2664504850	9880	9840	9880	9840	518
361	20240314	140500	2659405820	9840	9840	9840	9840	520
362	20240314	140400	2654289020	9850	9850	9850	9850	43
363	20240314	140300	2653865470	9850	9830	9850	9830	1510
364	20240314	140200	2639022060	9840	9850	9850	9840	38
365	20240314	140100	2638648110	9850	9830	9850	9830	116
366	20240314	140000	2637505710	9830	9830	9830	9830	10
367	20240314	135900	2637407410	9850	9850	9850	9850	0
368	20240314	135800	2637407410	9850	9840	9850	9840	10
369	20240314	135700	2637309000	9850	9850	9860	9850	912
370	20240314	135600	2628325790	9850	9850	9850	9820	113
371	20240314	135500	2627215610	9850	9860	9860	9830	153
372	20240314	135400	2625710260	9870	9860	9870	9860	61
373	20240314	135300	2625108690	9860	9860	9860	9860	77
374	20240314	135200	2624349470	9860	9850	9860	9850	103
375	20240314	135100	2623334230	9840	9830	9840	9830	1510
376	20240314	135000	2608480820	9830	9830	9830	9830	20
377	20240314	134900	2608284220	9830	9810	9830	9810	741
378	20240314	134800	2601009990	9810	9800	9810	9800	8
379	20240314	134700	2600931570	9800	9800	9800	9800	636
380	20240314	134600	2594698770	9800	9800	9800	9800	12
381	20240314	134500	2594581170	9810	9780	9810	9780	934
382	20240314	134400	2585441130	9790	9790	9790	9790	44
383	20240314	134300	2585010370	9790	9770	9790	9770	15
384	20240314	134200	2584863800	9770	9750	9770	9750	70
385	20240314	134100	2584181280	9790	9790	9790	9790	0
386	20240314	134000	2584181280	9790	9790	9790	9730	11423
387	20240314	133900	2472910820	9750	9790	9790	9750	6431
388	20240314	133800	2410152680	9790	9790	9790	9790	203
389	20240314	133700	2408165310	9790	9770	9790	9770	35
390	20240314	133600	2407823000	9780	9780	9790	9780	107
391	20240314	133500	2406776500	9780	9780	9780	9780	0
392	20240314	133400	2406776500	9780	9780	9780	9780	285
393	20240314	133300	2403989200	9780	9780	9780	9780	603
394	20240314	133200	2398091860	9780	9780	9780	9780	86
395	20240314	133100	2397250780	9790	9790	9790	9790	0
396	20240314	133000	2397250780	9790	9790	9790	9790	135
397	20240314	132900	2395929130	9790	9780	9790	9780	27
398	20240314	132800	2395665060	9790	9790	9790	9790	60
399	20240314	132700	2395077660	9780	9780	9780	9780	1000
400	20240314	132600	2385297660	9790	9790	9790	9780	959
401	20240314	132500	2375914060	9790	9800	9800	9790	2021
402	20240314	132400	2356123390	9810	9810	9810	9810	4
403	20240314	132300	2356084150	9810	9810	9810	9810	5
404	20240314	132200	2356035100	9810	9810	9810	9810	43
405	20240314	132100	2355613270	9810	9810	9810	9810	53
406	20240314	132000	2355093340	9810	9800	9810	9800	140
407	20240314	131900	2353720170	9810	9810	9810	9810	0
408	20240314	131800	2353720170	9810	9810	9810	9810	2
409	20240314	131700	2353700550	9800	9800	9800	9800	50
410	20240314	131600	2353210550	9800	9800	9800	9800	0
411	20240314	131500	2353210550	9800	9800	9800	9800	1999
412	20240314	131400	2333620350	9810	9810	9810	9810	12
413	20240314	131300	2333502630	9800	9790	9800	9790	521
414	20240314	131200	2328397130	9790	9800	9800	9790	115
415	20240314	131100	2327270630	9800	9800	9800	9800	10
416	20240314	131000	2327172630	9800	9800	9800	9800	3
417	20240314	130900	2327143230	9800	9800	9800	9790	39
418	20240314	130800	2326761040	9800	9800	9800	9800	0
419	20240314	130700	2326761040	9800	9800	9800	9800	33
420	20240314	130600	2326437640	9800	9800	9800	9800	310
421	20240314	130500	2323399640	9800	9810	9810	9800	131
422	20240314	130400	2322115530	9780	9790	9790	9780	375
423	20240314	130300	2318447650	9830	9790	9830	9780	212
424	20240314	130200	2316373240	9830	9830	9830	9830	23
425	20240314	130100	2316147150	9840	9780	9840	9780	115
426	20240314	130000	2315022390	9840	9840	9840	9840	2
427	20240314	125900	2315002710	9770	9840	9840	9770	1235
428	20240314	125800	2302932520	9840	9780	9840	9770	676
429	20240314	125700	2296322700	9790	9790	9790	9790	11
430	20240314	125600	2296215010	9790	9780	9790	9770	1044
431	20240314	125500	2286010800	9790	9790	9790	9790	9
432	20240314	125400	2285922690	9790	9800	9800	9790	9
433	20240314	125300	2285834500	9780	9790	9790	9780	579
434	20240314	125200	2280170380	9790	9790	9790	9790	27
435	20240314	125100	2279906050	9790	9790	9790	9780	373
436	20240314	125000	2276257180	9800	9800	9800	9800	0
437	20240314	124900	2276257180	9800	9790	9800	9790	294
438	20240314	124800	2273376350	9780	9790	9800	9780	323
439	20240314	124700	2270214950	9800	9800	9800	9800	0
440	20240314	124600	2270214950	9800	9800	9800	9800	2
441	20240314	124500	2270195350	9800	9800	9800	9800	286
442	20240314	124400	2267392550	9800	9820	9850	9800	5193
443	20240314	124300	2216488090	9820	9850	9850	9820	208
444	20240314	124200	2214444020	9840	9840	9840	9840	0
445	20240314	124100	2214444020	9840	9840	9840	9840	0
446	20240314	124000	2214444020	9840	9840	9840	9840	0
447	20240314	123900	2214444020	9840	9840	9840	9840	1
448	20240314	123800	2214434180	9850	9850	9850	9850	20
449	20240314	123700	2214237180	9850	9820	9850	9820	3
450	20240314	123600	2214207660	9850	9830	9850	9820	300
451	20240314	123500	2211257700	9850	9820	9850	9820	10
452	20240314	123400	2211159230	9850	9830	9850	9830	172
453	20240314	123300	2209468390	9830	9850	9850	9830	5472
454	20240314	123200	2155661490	9850	9850	9850	9840	184
455	20240314	123100	2153849200	9850	9850	9850	9850	138
456	20240314	123000	2152489900	9850	9850	9850	9850	778
457	20240314	122900	2144826600	9860	9860	9860	9860	9
458	20240314	122800	2144737860	9860	9860	9860	9850	306
459	20240314	122700	2141723700	9850	9850	9860	9850	405
460	20240314	122600	2137734250	9870	9870	9870	9870	150
461	20240314	122500	2136253750	9870	9870	9870	9870	25
462	20240314	122400	2136007000	9870	9870	9870	9870	2
463	20240314	122300	2135987260	9870	9870	9870	9870	3
464	20240314	122200	2135957650	9870	9860	9870	9860	62
465	20240314	122100	2135346310	9860	9860	9860	9860	134
466	20240314	122000	2134025070	9870	9880	9880	9870	5
467	20240314	121900	2133975680	9850	9860	9860	9850	85
468	20240314	121800	2133138400	9850	9880	9880	9850	1530
469	20240314	121700	2118067310	9890	9860	9890	9850	2002
470	20240314	121600	2098342290	9890	9890	9890	9890	0
471	20240314	121500	2098342290	9890	9890	9890	9890	1
472	20240314	121400	2098332400	9860	9860	9860	9860	1000
473	20240314	121300	2088472400	9890	9890	9890	9890	0
474	20240314	121200	2088472400	9890	9890	9890	9890	0
475	20240314	121100	2088472400	9890	9890	9890	9890	10
476	20240314	121000	2088373500	9890	9890	9890	9890	0
477	20240314	120900	2088373500	9890	9890	9890	9890	100
478	20240314	120800	2087384500	9890	9890	9890	9890	0
479	20240314	120700	2087384500	9890	9870	9890	9860	302
480	20240314	120600	2084404520	9890	9870	9890	9870	502
481	20240314	120500	2079449740	9890	9890	9890	9890	19
482	20240314	120400	2079261830	9890	9900	9900	9870	1523
483	20240314	120300	2064220740	9890	9890	9900	9890	668
484	20240314	120200	2057614200	9900	9900	9900	9900	3
485	20240314	120100	2057584500	9900	9900	9900	9900	0
486	20240314	120000	2057584500	9900	9900	9900	9900	56
487	20240314	115900	2057030100	9900	9900	9900	9900	151
488	20240314	115800	2055535200	9900	9910	9910	9900	185
489	20240314	115700	2053703670	9900	9900	9900	9900	968
490	20240314	115600	2044120470	9900	9900	9900	9900	33
491	20240314	115500	2043793770	9900	9900	9900	9900	100
492	20240314	115400	2042803770	9900	9900	9900	9900	11
493	20240314	115300	2042694870	9890	9900	9900	9890	404
494	20240314	115200	2038698270	9900	9890	9900	9890	115
495	20240314	115100	2037559820	9900	9900	9900	9900	1
496	20240314	115000	2037549920	9880	9890	9900	9880	649
497	20240314	114900	2031132670	9880	9860	9880	9840	4062
498	20240314	114800	1991080230	9870	9870	9870	9870	113
499	20240314	114700	1989964920	9860	9870	9870	9860	207
500	20240314	114600	1987923720	9870	9870	9870	9870	101
501	20240314	114500	1986926850	9870	9870	9870	9870	211
502	20240314	114400	1984844280	9870	9870	9870	9860	163
503	20240314	114300	1983236470	9860	9860	9860	9860	778
504	20240314	114200	1975565390	9860	9860	9860	9860	2
505	20240314	114100	1975545670	9860	9860	9860	9860	10
506	20240314	114000	1975447070	9860	9860	9860	9860	89
507	20240314	113900	1974569530	9860	9860	9860	9860	50
508	20240314	113800	1974076530	9860	9860	9860	9860	17
509	20240314	113700	1973908910	9860	9860	9860	9860	1
510	20240314	113600	1973899050	9860	9860	9860	9860	2
511	20240314	113500	1973879330	9860	9860	9860	9860	0
512	20240314	113400	1973879330	9860	9860	9860	9860	0
513	20240314	113300	1973879330	9860	9860	9860	9850	188
514	20240314	113200	1972026450	9860	9860	9860	9860	251
515	20240314	113100	1969551590	9860	9860	9860	9860	42
516	20240314	113000	1969137470	9850	9850	9850	9850	0
517	20240314	112900	1969137470	9850	9850	9850	9850	182
518	20240314	112800	1967344770	9860	9860	9860	9860	80
519	20240314	112700	1966555970	9860	9860	9860	9860	1
520	20240314	112600	1966546110	9850	9860	9860	9850	20
521	20240314	112500	1966348960	9860	9860	9860	9860	31
522	20240314	112400	1966043300	9860	9860	9860	9860	0
523	20240314	112300	1966043300	9860	9860	9860	9840	83
524	20240314	112200	1965226520	9860	9860	9860	9860	440
525	20240314	112100	1960888120	9860	9870	9870	9860	111
526	20240314	112000	1959793650	9870	9860	9870	9860	313
527	20240314	111900	1956705170	9870	9870	9870	9870	529
528	20240314	111800	1951483940	9860	9870	9870	9860	307
529	20240314	111700	1948454990	9870	9870	9870	9860	15
530	20240314	111600	1948306950	9860	9870	9870	9860	111
531	20240314	111500	1947212470	9860	9840	9860	9840	1534
532	20240314	111400	1932103780	9830	9830	9830	9830	7
533	20240314	111300	1932034970	9840	9830	9840	9830	535
534	20240314	111200	1926775890	9820	9810	9820	9800	275
535	20240314	111100	1924075920	9800	9800	9800	9800	0
536	20240314	111000	1924075920	9800	9810	9810	9800	502
537	20240314	110900	1919151680	9810	9790	9810	9790	1026
538	20240314	110800	1909102080	9790	9780	9790	9780	204
539	20240314	110700	1907106940	9780	9760	9780	9760	118
540	20240314	110600	1905953220	9780	9760	9780	9760	92
541	20240314	110500	1905053480	9780	9780	9780	9780	62
542	20240314	110400	1904447120	9780	9780	9780	9780	15
543	20240314	110300	1904300420	9780	9780	9780	9780	2
544	20240314	110200	1904280860	9770	9760	9770	9750	1843
545	20240314	110100	1886289780	9760	9750	9760	9740	1018
546	20240314	110000	1876374030	9760	9770	9770	9760	65
547	20240314	105900	1875739540	9770	9770	9770	9770	69
548	20240314	105800	1875065410	9760	9770	9770	9760	51
549	20240314	105700	1874567640	9780	9780	9780	9780	0
550	20240314	105600	1874567640	9780	9750	9780	9750	1745
551	20240314	105500	1857532330	9760	9760	9760	9760	2
552	20240314	105400	1857512810	9750	9750	9750	9750	64
553	20240314	105300	1856888810	9750	9760	9760	9750	123
554	20240314	105200	1855689330	9750	9750	9760	9750	666
555	20240314	105100	1849194970	9750	9750	9750	9750	3
556	20240314	105000	1849165720	9750	9740	9750	9740	211
557	20240314	104900	1847109770	9750	9750	9750	9750	172
558	20240314	104800	1845432770	9750	9750	9750	9750	30
559	20240314	104700	1845140270	9750	9750	9750	9750	6
560	20240314	104600	1845081770	9750	9750	9750	9750	335
561	20240314	104500	1841815520	9750	9750	9750	9750	53
562	20240314	104400	1841298770	9750	9750	9750	9750	368
563	20240314	104300	1837710770	9760	9740	9760	9740	147
564	20240314	104200	1836278950	9760	9760	9760	9760	9
565	20240314	104100	1836191110	9740	9740	9740	9740	184
566	20240314	104000	1834398950	9740	9760	9760	9740	1429
567	20240314	103900	1820480270	9750	9750	9750	9750	1101
568	20240314	103800	1809745520	9750	9750	9750	9750	100
569	20240314	103700	1808770520	9750	9730	9750	9730	481
570	20240314	103600	1804090350	9730	9750	9750	9730	2079
571	20240314	103500	1783855400	9730	9760	9760	9730	2418
572	20240314	103400	1760315850	9760	9770	9770	9740	4016
573	20240314	103300	1721125580	9770	9790	9800	9770	6574
574	20240314	103200	1656832270	9790	9780	9790	9780	5
575	20240314	103100	1656783350	9780	9790	9790	9770	2784
576	20240314	103000	1629563260	9800	9800	9800	9780	818
577	20240314	102900	1621556680	9800	9800	9800	9790	512
578	20240314	102800	1616543620	9790	9810	9810	9790	5263
579	20240314	102700	1564985070	9800	9800	9800	9800	479
580	20240314	102600	1560290870	9800	9820	9820	9800	452
581	20240314	102500	1555857430	9820	9830	9840	9820	98
582	20240314	102400	1554894090	9830	9830	9830	9830	7
583	20240314	102300	1554825280	9830	9830	9830	9830	1
584	20240314	102200	1554815450	9840	9830	9840	9800	7289
585	20240314	102100	1483304110	9840	9840	9840	9840	369
586	20240314	102000	1479673150	9850	9850	9850	9840	225
587	20240314	101900	1477457910	9850	9840	9850	9840	74
588	20240314	101800	1476729690	9840	9840	9840	9840	30
589	20240314	101700	1476434490	9840	9840	9840	9840	52
590	20240314	101600	1475922810	9840	9840	9840	9840	4
591	20240314	101500	1475883450	9830	9840	9840	9830	575
592	20240314	101400	1470226610	9840	9830	9840	9830	418
593	20240314	101300	1466116490	9840	9840	9840	9830	63
594	20240314	101200	1465497070	9840	9830	9840	9830	49
595	20240314	101100	1465015380	9820	9830	9830	9820	253
596	20240314	101000	1462530390	9830	9820	9830	9820	1866
597	20240314	100900	1444206260	9820	9820	9820	9820	65
598	20240314	100800	1443567960	9820	9830	9830	9820	56
599	20240314	100700	1443017590	9850	9840	9850	9830	1384
600	20240314	100600	1429411410	9850	9840	9850	9840	196
601	20240314	100500	1427482760	9850	9850	9850	9850	2
602	20240314	100400	1427463060	9840	9850	9850	9840	447
603	20240314	100300	1423064480	9850	9850	9850	9840	892
604	20240314	100200	1414281480	9850	9850	9850	9840	2274
605	20240314	100100	1391890800	9850	9820	9850	9820	1963
606	20240314	100000	1372594500	9820	9820	9830	9820	144
607	20240314	095900	1371180410	9820	9830	9830	9820	590
608	20240314	095800	1365385610	9830	9830	9830	9820	123
609	20240314	095700	1364177490	9830	9830	9830	9830	103
610	20240314	095600	1363165000	9810	9830	9830	9810	412
611	20240314	095500	1359121550	9830	9820	9830	9820	45
612	20240314	095400	1358679630	9810	9810	9820	9810	566
613	20240314	095300	1353126970	9810	9810	9810	9810	302
614	20240314	095200	1350164350	9810	9810	9810	9810	286
615	20240314	095100	1347358690	9810	9800	9830	9800	910
616	20240314	095000	1338437410	9800	9800	9850	9800	1137
617	20240314	094900	1327287320	9810	9860	9860	9810	2033
618	20240314	094800	1307342940	9860	9860	9860	9800	7912
619	20240314	094700	1229663410	9860	9850	9860	9850	83
620	20240314	094600	1228845830	9830	9830	9830	9820	1366
621	20240314	094500	1215421550	9830	9860	9860	9830	13
622	20240314	094400	1215293670	9830	9840	9860	9810	5463
623	20240314	094300	1161642150	9860	9830	9870	9830	2677
624	20240314	094200	1135327040	9890	9890	9890	9810	5466
625	20240314	094100	1081500930	9860	9890	9900	9860	2216
626	20240314	094000	1059616160	9890	9910	9910	9890	904
627	20240314	093900	1050675460	9910	9920	9920	9880	3779
628	20240314	093800	1013264320	9920	9920	9920	9900	1490
629	20240314	093700	998497220	9920	9950	9950	9890	6211
630	20240314	093600	936855730	9930	9910	9940	9910	3964
631	20240314	093500	897478030	9910	9900	9910	9900	255
632	20240314	093400	894953520	9900	9900	9900	9900	61
633	20240314	093300	894349620	9900	9900	9900	9900	1395
634	20240314	093200	880539120	9900	9910	9910	9890	529
635	20240314	093100	875301870	9900	9900	9900	9890	324
636	20240314	093000	872094570	9910	9890	9910	9860	1749
637	20240314	092900	854831060	9890	9850	9890	9850	783
638	20240314	092800	847099810	9860	9860	9870	9860	469
639	20240314	092700	842475270	9890	9900	9900	9850	2117
640	20240314	092600	821598390	9890	9900	9900	9890	134
641	20240314	092500	820272830	9870	9880	9920	9870	1322
642	20240314	092400	807212990	9940	9900	9940	9890	2257
643	20240314	092300	784843420	9920	9890	9920	9890	98
644	20240314	092200	783872890	9870	9970	9970	9870	4049
645	20240314	092100	743739660	9970	9960	9970	9930	1086
646	20240314	092000	732924270	9950	9910	9950	9880	1085
647	20240314	091900	722170130	9910	9840	9910	9840	9352
648	20240314	091800	630001770	9850	9830	9860	9780	21235
649	20240314	091700	420893130	9800	9900	9900	9800	6147
650	20240314	091600	360394140	9900	9950	9950	9900	7864
651	20240314	091500	282430250	9950	10030	10030	9930	9983
652	20240314	091400	182641190	10030	10060	10060	10030	1286
653	20240314	091300	169737220	10060	10050	10060	10030	2750
654	20240314	091200	142108610	10050	10090	10090	10050	744
655	20240314	091100	134624360	10080	10150	10150	10080	777
656	20240314	091000	126777400	10150	10160	10160	10150	52
657	20240314	090900	126249580	10130	10150	10160	10130	1351
658	20240314	090800	112561010	10160	10170	10170	10160	340
659	20240314	090700	109103610	10170	10160	10170	10160	118
660	20240314	090600	107904670	10160	10140	10160	10140	212
661	20240314	090500	105751840	10060	10010	10150	10010	1398
662	20240314	090400	91641430	10010	10040	10060	10010	1761
663	20240314	090300	73975500	10010	10030	10050	10010	1305
664	20240314	090200	60904700	10050	10050	10050	10030	217
665	20240314	090100	58725450	10050	10110	10150	10020	2166
666	20240314	090000	36916670	10180	10130	10180	10100	3635