KissMeData/173130/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	202600	2391798500	9770	9770	9770	9770	13170
3	20240318	202500	2391798500	9770	9770	9770	9770	0
4	20240318	202400	2391798500	9770	9770	9770	9770	0
5	20240318	202300	2391798500	9770	9770	9770	9770	0
6	20240318	202200	2391798500	9770	9770	9770	9770	0
7	20240318	202100	2391798500	9770	9770	9770	9770	0
8	20240318	202000	2391798500	9770	9770	9770	9770	0
9	20240318	201900	2391798500	9770	9770	9770	9770	0
10	20240318	201800	2391798500	9770	9770	9770	9770	0
11	20240318	201700	2391798500	9770	9770	9770	9770	0
12	20240318	201600	2391798500	9770	9770	9770	9770	0
13	20240318	201500	2391798500	9770	9770	9770	9770	0
14	20240318	201400	2391798500	9770	9770	9770	9770	0
15	20240318	201300	2391798500	9770	9770	9770	9770	0
16	20240318	201200	2391798500	9770	9770	9770	9770	0
17	20240318	201100	2391798500	9770	9770	9770	9770	0
18	20240318	201000	2391798500	9770	9770	9770	9770	0
19	20240318	200900	2391798500	9770	9770	9770	9770	0
20	20240318	200800	2391798500	9770	9770	9770	9770	0
21	20240318	200700	2391798500	9770	9770	9770	9770	0
22	20240318	200600	2391798500	9770	9770	9770	9770	0
23	20240318	200500	2391798500	9770	9770	9770	9770	0
24	20240318	200400	2391798500	9770	9770	9770	9770	0
25	20240318	200300	2391798500	9770	9770	9770	9770	0
26	20240318	200200	2391798500	9770	9770	9770	9770	0
27	20240318	200100	2391798500	9770	9770	9770	9770	0
28	20240318	200000	2391798500	9770	9770	9770	9770	0
29	20240318	195900	2391798500	9770	9770	9770	9770	0
30	20240318	195800	2391798500	9770	9770	9770	9770	0
31	20240318	195700	2391798500	9770	9770	9770	9770	0
32	20240318	195600	2391798500	9770	9770	9770	9770	13170
33	20240318	195500	2391798500	9770	9770	9770	9770	0
34	20240318	195400	2391798500	9770	9770	9770	9770	0
35	20240318	195300	2391798500	9770	9770	9770	9770	0
36	20240318	195200	2391798500	9770	9770	9770	9770	0
37	20240318	195100	2391798500	9770	9770	9770	9770	0
38	20240318	195000	2391798500	9770	9770	9770	9770	0
39	20240318	194900	2391798500	9770	9770	9770	9770	0
40	20240318	194800	2391798500	9770	9770	9770	9770	0
41	20240318	194700	2391798500	9770	9770	9770	9770	0
42	20240318	194600	2391798500	9770	9770	9770	9770	0
43	20240318	194500	2391798500	9770	9770	9770	9770	0
44	20240318	194400	2391798500	9770	9770	9770	9770	0
45	20240318	194300	2391798500	9770	9770	9770	9770	0
46	20240318	194200	2391798500	9770	9770	9770	9770	0
47	20240318	194100	2391798500	9770	9770	9770	9770	0
48	20240318	194000	2391798500	9770	9770	9770	9770	0
49	20240318	193900	2391798500	9770	9770	9770	9770	0
50	20240318	193800	2391798500	9770	9770	9770	9770	0
51	20240318	193700	2391798500	9770	9770	9770	9770	0
52	20240318	193600	2391798500	9770	9770	9770	9770	0
53	20240318	193500	2391798500	9770	9770	9770	9770	0
54	20240318	193400	2391798500	9770	9770	9770	9770	0
55	20240318	193300	2391798500	9770	9770	9770	9770	0
56	20240318	193200	2391798500	9770	9770	9770	9770	0
57	20240318	193100	2391798500	9770	9770	9770	9770	0
58	20240318	193000	2391798500	9770	9770	9770	9770	0
59	20240318	192900	2391798500	9770	9770	9770	9770	0
60	20240318	192800	2391798500	9770	9770	9770	9770	0
61	20240318	192700	2391798500	9770	9770	9770	9770	0
62	20240318	192600	2391798500	9770	9770	9770	9770	13170
63	20240318	192500	2391798500	9770	9770	9770	9770	0
64	20240318	192400	2391798500	9770	9770	9770	9770	0
65	20240318	192300	2391798500	9770	9770	9770	9770	0
66	20240318	192200	2391798500	9770	9770	9770	9770	0
67	20240318	192100	2391798500	9770	9770	9770	9770	0
68	20240318	192000	2391798500	9770	9770	9770	9770	0
69	20240318	191900	2391798500	9770	9770	9770	9770	0
70	20240318	191800	2391798500	9770	9770	9770	9770	0
71	20240318	191700	2391798500	9770	9770	9770	9770	0
72	20240318	191600	2391798500	9770	9770	9770	9770	0
73	20240318	191500	2391798500	9770	9770	9770	9770	0
74	20240318	191400	2391798500	9770	9770	9770	9770	0
75	20240318	191300	2391798500	9770	9770	9770	9770	0
76	20240318	191200	2391798500	9770	9770	9770	9770	0
77	20240318	191100	2391798500	9770	9770	9770	9770	0
78	20240318	191000	2391798500	9770	9770	9770	9770	0
79	20240318	190900	2391798500	9770	9770	9770	9770	0
80	20240318	190800	2391798500	9770	9770	9770	9770	0
81	20240318	190700	2391798500	9770	9770	9770	9770	0
82	20240318	190600	2391798500	9770	9770	9770	9770	0
83	20240318	190500	2391798500	9770	9770	9770	9770	0
84	20240318	190400	2391798500	9770	9770	9770	9770	0
85	20240318	190300	2391798500	9770	9770	9770	9770	0
86	20240318	190200	2391798500	9770	9770	9770	9770	0
87	20240318	190100	2391798500	9770	9770	9770	9770	0
88	20240318	190000	2391798500	9770	9770	9770	9770	0
89	20240318	185900	2391798500	9770	9770	9770	9770	0
90	20240318	185800	2391798500	9770	9770	9770	9770	0
91	20240318	185700	2391798500	9770	9770	9770	9770	0
92	20240318	185600	2391798500	9770	9770	9770	9770	13170
93	20240318	185500	2391798500	9770	9770	9770	9770	0
94	20240318	185400	2391798500	9770	9770	9770	9770	0
95	20240318	185300	2391798500	9770	9770	9770	9770	0
96	20240318	185200	2391798500	9770	9770	9770	9770	0
97	20240318	185100	2391798500	9770	9770	9770	9770	0
98	20240318	185000	2391798500	9770	9770	9770	9770	0
99	20240318	184900	2391798500	9770	9770	9770	9770	0
100	20240318	184800	2391798500	9770	9770	9770	9770	0
101	20240318	184700	2391798500	9770	9770	9770	9770	0
102	20240318	184600	2391798500	9770	9770	9770	9770	0
103	20240318	184500	2391798500	9770	9770	9770	9770	0
104	20240318	184400	2391798500	9770	9770	9770	9770	0
105	20240318	184300	2391798500	9770	9770	9770	9770	0
106	20240318	184200	2391798500	9770	9770	9770	9770	0
107	20240318	184100	2391798500	9770	9770	9770	9770	0
108	20240318	184000	2391798500	9770	9770	9770	9770	0
109	20240318	183900	2391798500	9770	9770	9770	9770	0
110	20240318	183800	2391798500	9770	9770	9770	9770	0
111	20240318	183700	2391798500	9770	9770	9770	9770	0
112	20240318	183600	2391798500	9770	9770	9770	9770	0
113	20240318	183500	2391798500	9770	9770	9770	9770	0
114	20240318	183400	2391798500	9770	9770	9770	9770	0
115	20240318	183300	2391798500	9770	9770	9770	9770	0
116	20240318	183200	2391798500	9770	9770	9770	9770	0
117	20240318	183100	2391798500	9770	9770	9770	9770	0
118	20240318	183000	2391798500	9770	9770	9770	9770	0
119	20240318	182900	2391798500	9770	9770	9770	9770	0
120	20240318	182800	2391798500	9770	9770	9770	9770	0
121	20240318	182700	2391798500	9770	9770	9770	9770	0
122	20240318	182600	2391798500	9770	9770	9770	9770	13170
123	20240318	182500	2391798500	9770	9770	9770	9770	0
124	20240318	182400	2391798500	9770	9770	9770	9770	0
125	20240318	182300	2391798500	9770	9770	9770	9770	0
126	20240318	182200	2391798500	9770	9770	9770	9770	0
127	20240318	182100	2391798500	9770	9770	9770	9770	0
128	20240318	182000	2391798500	9770	9770	9770	9770	0
129	20240318	181900	2391798500	9770	9770	9770	9770	0
130	20240318	181800	2391798500	9770	9770	9770	9770	0
131	20240318	181700	2391798500	9770	9770	9770	9770	0
132	20240318	181600	2391798500	9770	9770	9770	9770	0
133	20240318	181500	2391798500	9770	9770	9770	9770	0
134	20240318	181400	2391798500	9770	9770	9770	9770	0
135	20240318	181300	2391798500	9770	9770	9770	9770	0
136	20240318	181200	2391798500	9770	9770	9770	9770	0
137	20240318	181100	2391798500	9770	9770	9770	9770	0
138	20240318	181000	2391798500	9770	9770	9770	9770	0
139	20240318	180900	2391798500	9770	9770	9770	9770	0
140	20240318	180800	2391798500	9770	9770	9770	9770	0
141	20240318	180700	2391798500	9770	9770	9770	9770	0
142	20240318	180600	2391798500	9770	9770	9770	9770	0
143	20240318	180500	2391798500	9770	9770	9770	9770	0
144	20240318	180400	2391798500	9770	9770	9770	9770	0
145	20240318	180300	2391798500	9770	9770	9770	9770	0
146	20240318	180200	2391798500	9770	9770	9770	9770	0
147	20240318	180100	2391798500	9770	9770	9770	9770	0
148	20240318	180000	2391798500	9770	9770	9770	9770	0
149	20240318	175900	2391798500	9770	9770	9770	9770	0
150	20240318	175800	2391798500	9770	9770	9770	9770	0
151	20240318	175700	2391798500	9770	9770	9770	9770	0
152	20240318	175600	2391798500	9770	9770	9770	9770	13170
153	20240318	175500	2391798500	9770	9770	9770	9770	0
154	20240318	175400	2391798500	9770	9770	9770	9770	0
155	20240318	175300	2391798500	9770	9770	9770	9770	0
156	20240318	175200	2391798500	9770	9770	9770	9770	0
157	20240318	175100	2391798500	9770	9770	9770	9770	0
158	20240318	175000	2391798500	9770	9770	9770	9770	0
159	20240318	174900	2391798500	9770	9770	9770	9770	0
160	20240318	174800	2391798500	9770	9770	9770	9770	0
161	20240318	174700	2391798500	9770	9770	9770	9770	0
162	20240318	174600	2391798500	9770	9770	9770	9770	0
163	20240318	174500	2391798500	9770	9770	9770	9770	0
164	20240318	174400	2391798500	9770	9770	9770	9770	0
165	20240318	174300	2391798500	9770	9770	9770	9770	0
166	20240318	174200	2391798500	9770	9770	9770	9770	0
167	20240318	174100	2391798500	9770	9770	9770	9770	0
168	20240318	174000	2391798500	9770	9770	9770	9770	0
169	20240318	173900	2391798500	9770	9770	9770	9770	0
170	20240318	173800	2391798500	9770	9770	9770	9770	0
171	20240318	173700	2391798500	9770	9770	9770	9770	0
172	20240318	173600	2391798500	9770	9770	9770	9770	0
173	20240318	173500	2391798500	9770	9770	9770	9770	0
174	20240318	173400	2391798500	9770	9770	9770	9770	0
175	20240318	173300	2391798500	9770	9770	9770	9770	0
176	20240318	173200	2391798500	9770	9770	9770	9770	0
177	20240318	173100	2391798500	9770	9770	9770	9770	0
178	20240318	173000	2391798500	9770	9770	9770	9770	0
179	20240318	172900	2391798500	9770	9770	9770	9770	0
180	20240318	172800	2391798500	9770	9770	9770	9770	0
181	20240318	172700	2391798500	9770	9770	9770	9770	0
182	20240318	172600	2391798500	9770	9770	9770	9770	13170
183	20240318	172500	2391798500	9770	9770	9770	9770	0
184	20240318	172400	2391798500	9770	9770	9770	9770	0
185	20240318	172300	2391798500	9770	9770	9770	9770	0
186	20240318	172200	2391798500	9770	9770	9770	9770	0
187	20240318	172100	2391798500	9770	9770	9770	9770	0
188	20240318	172000	2391798500	9770	9770	9770	9770	0
189	20240318	171900	2391798500	9770	9770	9770	9770	0
190	20240318	171800	2391798500	9770	9770	9770	9770	0
191	20240318	171700	2391798500	9770	9770	9770	9770	0
192	20240318	171600	2391798500	9770	9770	9770	9770	0
193	20240318	171500	2391798500	9770	9770	9770	9770	0
194	20240318	171400	2391798500	9770	9770	9770	9770	0
195	20240318	171300	2391798500	9770	9770	9770	9770	0
196	20240318	171200	2391798500	9770	9770	9770	9770	0
197	20240318	171100	2391798500	9770	9770	9770	9770	0
198	20240318	171000	2391798500	9770	9770	9770	9770	0
199	20240318	170900	2391798500	9770	9770	9770	9770	0
200	20240318	170800	2391798500	9770	9770	9770	9770	0
201	20240318	170700	2391798500	9770	9770	9770	9770	0
202	20240318	170600	2391798500	9770	9770	9770	9770	0
203	20240318	170500	2391798500	9770	9770	9770	9770	0
204	20240318	170400	2391798500	9770	9770	9770	9770	0
205	20240318	170300	2391798500	9770	9770	9770	9770	0
206	20240318	170200	2391798500	9770	9770	9770	9770	0
207	20240318	170100	2391798500	9770	9770	9770	9770	0
208	20240318	170000	2391798500	9770	9770	9770	9770	0
209	20240318	165900	2391798500	9770	9770	9770	9770	0
210	20240318	165800	2391798500	9770	9770	9770	9770	0
211	20240318	165700	2391798500	9770	9770	9770	9770	0
212	20240318	165600	2391798500	9770	9770	9770	9770	13170
213	20240318	165500	2391798500	9770	9770	9770	9770	0
214	20240318	165400	2391798500	9770	9770	9770	9770	0
215	20240318	165300	2391798500	9770	9770	9770	9770	0
216	20240318	165200	2391798500	9770	9770	9770	9770	0
217	20240318	165100	2391798500	9770	9770	9770	9770	0
218	20240318	165000	2391798500	9770	9770	9770	9770	0
219	20240318	164900	2391798500	9770	9770	9770	9770	0
220	20240318	164800	2391798500	9770	9770	9770	9770	0
221	20240318	164700	2391798500	9770	9770	9770	9770	0
222	20240318	164600	2391798500	9770	9770	9770	9770	0
223	20240318	164500	2391798500	9770	9770	9770	9770	0
224	20240318	164400	2391798500	9770	9770	9770	9770	0
225	20240318	164300	2391798500	9770	9770	9770	9770	0
226	20240318	164200	2391798500	9770	9770	9770	9770	0
227	20240318	164100	2391798500	9770	9770	9770	9770	0
228	20240318	164000	2391798500	9770	9770	9770	9770	0
229	20240318	163900	2391798500	9770	9770	9770	9770	0
230	20240318	163800	2391798500	9770	9770	9770	9770	0
231	20240318	163700	2391798500	9770	9770	9770	9770	0
232	20240318	163600	2391798500	9770	9770	9770	9770	0
233	20240318	163500	2391798500	9770	9770	9770	9770	0
234	20240318	163400	2391798500	9770	9770	9770	9770	0
235	20240318	163300	2391798500	9770	9770	9770	9770	0
236	20240318	163200	2391798500	9770	9770	9770	9770	0
237	20240318	163100	2391798500	9770	9770	9770	9770	0
238	20240318	163000	2391798500	9770	9770	9770	9770	0
239	20240318	162900	2391798500	9770	9770	9770	9770	0
240	20240318	162800	2391798500	9770	9770	9770	9770	0
241	20240318	162700	2391798500	9770	9770	9770	9770	0
242	20240318	162600	2391798500	9770	9770	9770	9770	13170
243	20240318	162500	2391798500	9770	9770	9770	9770	0
244	20240318	162400	2391798500	9770	9770	9770	9770	0
245	20240318	162300	2391798500	9770	9770	9770	9770	0
246	20240318	162200	2391798500	9770	9770	9770	9770	0
247	20240318	162100	2391798500	9770	9770	9770	9770	0
248	20240318	162000	2391798500	9770	9770	9770	9770	0
249	20240318	161900	2391798500	9770	9770	9770	9770	0
250	20240318	161800	2391798500	9770	9770	9770	9770	0
251	20240318	161700	2391798500	9770	9770	9770	9770	0
252	20240318	161600	2391798500	9770	9770	9770	9770	0
253	20240318	161500	2391798500	9770	9770	9770	9770	0
254	20240318	161400	2391798500	9770	9770	9770	9770	0
255	20240318	161300	2391798500	9770	9770	9770	9770	0
256	20240318	161200	2391798500	9770	9770	9770	9770	0
257	20240318	161100	2391798500	9770	9770	9770	9770	0
258	20240318	161000	2391798500	9770	9770	9770	9770	0
259	20240318	160900	2391798500	9770	9770	9770	9770	0
260	20240318	160800	2391798500	9770	9770	9770	9770	0
261	20240318	160700	2391798500	9770	9770	9770	9770	0
262	20240318	160600	2391798500	9770	9770	9770	9770	0
263	20240318	160500	2391798500	9770	9770	9770	9770	0
264	20240318	160400	2391798500	9770	9770	9770	9770	0
265	20240318	160300	2391798500	9770	9770	9770	9770	0
266	20240318	160200	2391798500	9770	9770	9770	9770	0
267	20240318	160100	2391798500	9770	9770	9770	9770	0
268	20240318	160000	2391798500	9770	9770	9770	9770	0
269	20240318	155900	2391798500	9770	9770	9770	9770	0
270	20240318	155800	2391798500	9770	9770	9770	9770	0
271	20240318	155700	2391798500	9770	9770	9770	9770	0
272	20240318	155600	2391798500	9770	9770	9770	9770	13170
273	20240318	155500	2391798500	9770	9770	9770	9770	0
274	20240318	155400	2391798500	9770	9770	9770	9770	0
275	20240318	155300	2391798500	9770	9770	9770	9770	0
276	20240318	155200	2391798500	9770	9770	9770	9770	0
277	20240318	155100	2391798500	9770	9770	9770	9770	0
278	20240318	155000	2391798500	9770	9770	9770	9770	0
279	20240318	154900	2391798500	9770	9770	9770	9770	0
280	20240318	154800	2391798500	9770	9770	9770	9770	0
281	20240318	154700	2391798500	9770	9770	9770	9770	0
282	20240318	154600	2391798500	9770	9770	9770	9770	0
283	20240318	154500	2391798500	9770	9770	9770	9770	0
284	20240318	154400	2391798500	9770	9770	9770	9770	0
285	20240318	154300	2391798500	9770	9770	9770	9770	0
286	20240318	154200	2391798500	9770	9770	9770	9770	0
287	20240318	154100	2391798500	9770	9770	9770	9770	0
288	20240318	154000	2391798500	9770	9770	9770	9770	0
289	20240318	153900	2391798500	9770	9770	9770	9770	0
290	20240318	153800	2391798500	9770	9770	9770	9770	0
291	20240318	153700	2391798500	9770	9770	9770	9770	0
292	20240318	153600	2391798500	9770	9770	9770	9770	0
293	20240318	153500	2391798500	9770	9770	9770	9770	0
294	20240318	153400	2391798500	9770	9770	9770	9770	0
295	20240318	153300	2391798500	9770	9770	9770	9770	0
296	20240318	153200	2391798500	9770	9770	9770	9770	0
297	20240318	153100	2391798500	9770	9770	9770	9770	0
298	20240318	153000	2391798500	9770	9770	9770	9770	13170
299	20240318	152900	2263127600	9820	9820	9820	9820	0
300	20240318	152800	2263127600	9820	9820	9820	9820	0
301	20240318	152700	2263127600	9820	9820	9820	9820	0
302	20240318	152600	2263127600	9820	9820	9820	9820	0
303	20240318	152500	2263127600	9820	9820	9820	9820	0
304	20240318	152400	2263127600	9820	9820	9820	9820	0
305	20240318	152300	2263127600	9820	9820	9820	9820	0
306	20240318	152200	2263127600	9820	9820	9820	9820	0
307	20240318	152100	2263127600	9820	9820	9820	9820	0
308	20240318	152000	2263127600	9820	9820	9820	9820	0
309	20240318	151900	2263127600	9820	9810	9820	9800	1408
310	20240318	151800	2249328330	9830	9820	9830	9800	5034
311	20240318	151700	2199974130	9820	9820	9820	9810	140
312	20240318	151600	2198599430	9820	9820	9840	9820	195
313	20240318	151500	2196683400	9830	9830	9840	9810	2679
314	20240318	151400	2170380990	9840	9830	9840	9830	180
315	20240318	151300	2168611580	9830	9830	9840	9820	1943
316	20240318	151200	2149512840	9840	9840	9850	9840	158
317	20240318	151100	2147958110	9840	9840	9850	9840	29
318	20240318	151000	2147672520	9850	9830	9850	9830	85
319	20240318	150900	2146836060	9850	9840	9850	9830	288
320	20240318	150800	2144003120	9840	9840	9850	9830	1363
321	20240318	150700	2130591740	9840	9850	9850	9830	420
322	20240318	150600	2126461910	9850	9840	9850	9840	53
323	20240318	150500	2125940120	9830	9830	9850	9830	164
324	20240318	150400	2124326850	9840	9850	9850	9830	101
325	20240318	150300	2123332710	9830	9840	9840	9830	2583
326	20240318	150200	2097934220	9840	9850	9850	9840	63
327	20240318	150100	2097314200	9850	9840	9850	9840	154
328	20240318	150000	2095798090	9850	9840	9850	9840	209
329	20240318	145900	2093740530	9850	9850	9850	9840	60
330	20240318	145800	2093149970	9840	9840	9840	9840	10
331	20240318	145700	2093051570	9850	9840	9850	9840	62
332	20240318	145600	2092441470	9840	9860	9860	9840	28
333	20240318	145500	2092165750	9850	9850	9850	9850	101
334	20240318	145400	2091170900	9850	9850	9850	9850	10
335	20240318	145300	2091072400	9850	9850	9850	9850	100
336	20240318	145200	2090087400	9850	9850	9850	9840	96
337	20240318	145100	2089142150	9850	9850	9850	9850	80
338	20240318	145000	2088354150	9850	9830	9850	9830	152
339	20240318	144900	2086859950	9850	9840	9850	9840	3
340	20240318	144800	2086830420	9850	9850	9860	9830	790
341	20240318	144700	2079058050	9860	9860	9860	9860	1
342	20240318	144600	2079048190	9850	9870	9870	9850	107
343	20240318	144500	2077992360	9870	9870	9870	9870	0
344	20240318	144400	2077992360	9870	9870	9870	9870	1
345	20240318	144300	2077982490	9860	9870	9870	9860	11
346	20240318	144200	2077873930	9870	9850	9870	9840	183
347	20240318	144100	2076071370	9850	9850	9850	9850	26
348	20240318	144000	2075815270	9840	9840	9840	9840	987
349	20240318	143900	2066103190	9840	9840	9840	9840	0
350	20240318	143800	2066103190	9840	9840	9840	9840	0
351	20240318	143700	2066103190	9840	9830	9840	9830	163
352	20240318	143600	2064500890	9840	9830	9840	9830	94
353	20240318	143500	2063576850	9830	9830	9830	9830	924
354	20240318	143400	2054493930	9840	9840	9840	9840	60
355	20240318	143300	2053903530	9840	9840	9840	9840	297
356	20240318	143200	2050981050	9830	9830	9830	9830	78
357	20240318	143100	2050214310	9840	9840	9840	9840	44
358	20240318	143000	2049781350	9840	9830	9840	9830	168
359	20240318	142900	2048128850	9830	9840	9840	9830	254
360	20240318	142800	2045631490	9830	9830	9830	9830	63
361	20240318	142700	2045012200	9810	9810	9810	9810	136
362	20240318	142600	2043678040	9810	9820	9820	9810	40
363	20240318	142500	2043285570	9810	9810	9810	9810	0
364	20240318	142400	2043285570	9810	9820	9850	9810	1200
365	20240318	142300	2031497420	9850	9850	9850	9850	1
366	20240318	142200	2031487570	9850	9820	9850	9810	412
367	20240318	142100	2027445410	9850	9850	9850	9850	0
368	20240318	142000	2027445410	9850	9850	9850	9850	1
369	20240318	141900	2027435560	9840	9840	9840	9840	10
370	20240318	141800	2027337160	9850	9820	9850	9820	13
371	20240318	141700	2027209470	9820	9820	9820	9820	38
372	20240318	141600	2026836310	9820	9820	9820	9820	40
373	20240318	141500	2026443510	9850	9830	9850	9830	101
374	20240318	141400	2025449660	9850	9850	9850	9850	0
375	20240318	141300	2025449660	9850	9850	9850	9850	52
376	20240318	141200	2024937460	9850	9850	9850	9850	0
377	20240318	141100	2024937460	9850	9850	9850	9850	0
378	20240318	141000	2024937460	9850	9850	9850	9850	0
379	20240318	140900	2024937460	9850	9830	9850	9800	1632
380	20240318	140800	2008926300	9850	9850	9850	9850	0
381	20240318	140700	2008926300	9850	9830	9850	9830	7
382	20240318	140600	2008857470	9830	9830	9830	9820	55
383	20240318	140500	2008317320	9860	9860	9860	9860	100
384	20240318	140400	2007331320	9860	9860	9860	9860	0
385	20240318	140300	2007331320	9860	9860	9860	9860	0
386	20240318	140200	2007331320	9860	9860	9860	9860	0
387	20240318	140100	2007331320	9860	9860	9860	9860	0
388	20240318	140000	2007331320	9860	9870	9890	9800	1360
389	20240318	135900	1993977300	9890	9890	9890	9890	0
390	20240318	135800	1993977300	9890	9880	9890	9880	172
391	20240318	135700	1992277930	9880	9880	9880	9860	70
392	20240318	135600	1991587690	9860	9830	9860	9830	196
393	20240318	135500	1989655730	9860	9850	9860	9810	1687
394	20240318	135400	1973083800	9850	9860	9860	9850	184
395	20240318	135300	1971270180	9880	9880	9880	9880	1
396	20240318	135200	1971260300	9870	9880	9880	9870	109
397	20240318	135100	1970183460	9880	9880	9880	9880	0
398	20240318	135000	1970183460	9880	9880	9880	9870	8
399	20240318	134900	1970104480	9870	9870	9880	9870	6
400	20240318	134800	1970045250	9880	9880	9880	9880	0
401	20240318	134700	1970045250	9880	9880	9880	9880	5
402	20240318	134600	1969995850	9880	9870	9880	9870	2
403	20240318	134500	1969976100	9890	9890	9890	9890	0
404	20240318	134400	1969976100	9890	9890	9890	9890	1
405	20240318	134300	1969966210	9880	9880	9880	9880	14
406	20240318	134200	1969827890	9880	9880	9880	9880	35
407	20240318	134100	1969482090	9880	9880	9880	9880	1
408	20240318	134000	1969472210	9880	9840	9880	9840	450
409	20240318	133900	1965040810	9840	9840	9850	9840	5
410	20240318	133800	1964991600	9850	9850	9850	9850	0
411	20240318	133700	1964991600	9850	9850	9850	9850	0
412	20240318	133600	1964991600	9850	9840	9850	9840	5
413	20240318	133500	1964942370	9850	9840	9850	9840	17
414	20240318	133400	1964775040	9850	9840	9850	9840	34
415	20240318	133300	1964440470	9840	9850	9850	9840	177
416	20240318	133200	1962697690	9850	9850	9850	9850	0
417	20240318	133100	1962697690	9850	9850	9850	9850	1
418	20240318	133000	1962687840	9840	9840	9840	9840	2
419	20240318	132900	1962668160	9850	9850	9850	9850	0
420	20240318	132800	1962668160	9850	9830	9850	9810	201
421	20240318	132700	1960696210	9850	9850	9850	9840	4
422	20240318	132600	1960656820	9840	9850	9850	9840	14
423	20240318	132500	1960518950	9850	9850	9850	9850	0
424	20240318	132400	1960518950	9850	9850	9850	9850	0
425	20240318	132300	1960518950	9850	9850	9850	9850	9
426	20240318	132200	1960430300	9850	9850	9850	9850	10
427	20240318	132100	1960331800	9850	9850	9850	9850	5
428	20240318	132000	1960282550	9850	9840	9850	9800	5002
429	20240318	131900	1911190140	9850	9850	9850	9850	10
430	20240318	131800	1911091640	9850	9850	9850	9850	203
431	20240318	131700	1909092090	9850	9850	9850	9850	0
432	20240318	131600	1909092090	9850	9850	9850	9850	200
433	20240318	131500	1907122090	9850	9850	9850	9850	0
434	20240318	131400	1907122090	9850	9850	9850	9850	50
435	20240318	131300	1906629590	9850	9850	9850	9850	0
436	20240318	131200	1906629590	9850	9850	9850	9840	371
437	20240318	131100	1902977520	9850	9850	9850	9850	0
438	20240318	131000	1902977520	9850	9880	9880	9850	1435
439	20240318	130900	1888842340	9850	9850	9850	9850	1
440	20240318	130800	1888832490	9850	9860	9860	9850	73
441	20240318	130700	1888112980	9890	9890	9890	9890	0
442	20240318	130600	1888112980	9890	9890	9890	9890	0
443	20240318	130500	1888112980	9890	9850	9890	9850	21
444	20240318	130400	1887906090	9850	9850	9850	9850	0
445	20240318	130300	1887906090	9850	9860	9860	9850	30
446	20240318	130200	1887610540	9890	9890	9890	9890	1
447	20240318	130100	1887600650	9850	9880	9880	9850	171
448	20240318	130000	1885913350	9900	9900	9900	9900	1
449	20240318	125900	1885903450	9900	9880	9900	9880	127
450	20240318	125800	1884647150	9880	9900	9900	9880	201
451	20240318	125700	1882657290	9860	9880	9880	9860	292
452	20240318	125600	1879778050	9880	9880	9880	9880	0
453	20240318	125500	1879778050	9880	9890	9890	9880	14
454	20240318	125400	1879639620	9900	9900	9900	9900	0
455	20240318	125300	1879639620	9900	9900	9900	9900	61
456	20240318	125200	1879035720	9900	9900	9900	9900	141
457	20240318	125100	1877639820	9900	9900	9900	9900	125
458	20240318	125000	1876402320	9900	9900	9900	9900	400
459	20240318	124900	1872442320	9900	9890	9900	9890	501
460	20240318	124800	1867487420	9890	9890	9890	9890	20
461	20240318	124700	1867289620	9890	9890	9890	9890	40
462	20240318	124600	1866894020	9890	9850	9890	9850	6
463	20240318	124500	1866834880	9890	9890	9890	9890	50
464	20240318	124400	1866340380	9890	9870	9890	9850	62
465	20240318	124300	1865727340	9890	9890	9890	9890	0
466	20240318	124200	1865727340	9890	9880	9890	9880	251
467	20240318	124100	1863245730	9830	9880	9880	9830	2
468	20240318	124000	1863226020	9820	9820	9820	9820	0
469	20240318	123900	1863226020	9820	9880	9880	9820	124
470	20240318	123800	1862004880	9880	9890	9890	9880	42
471	20240318	123700	1861589800	9900	9900	9900	9900	0
472	20240318	123600	1861589800	9900	9900	9900	9900	181
473	20240318	123500	1859797900	9900	9900	9900	9900	2
474	20240318	123400	1859778100	9900	9900	9900	9900	198
475	20240318	123300	1857817900	9900	9900	9900	9900	778
476	20240318	123200	1850115700	9900	9890	9900	9890	630
477	20240318	123100	1843879620	9890	9890	9890	9890	368
478	20240318	123000	1840240100	9890	9890	9890	9890	82
479	20240318	122900	1839429120	9890	9890	9890	9890	998
480	20240318	122800	1829558900	9890	9880	9890	9880	124
481	20240318	122700	1828333580	9870	9860	9870	9860	131
482	20240318	122600	1827040940	9870	9860	9870	9860	137
483	20240318	122500	1825690100	9850	9850	9850	9850	90
484	20240318	122400	1824803600	9850	9850	9850	9850	153
485	20240318	122300	1823296550	9800	9820	9820	9800	1000
486	20240318	122200	1813488120	9850	9850	9850	9850	0
487	20240318	122100	1813488120	9850	9830	9850	9810	3
488	20240318	122000	1813458630	9800	9800	9800	9800	0
489	20240318	121900	1813458630	9800	9800	9800	9800	0
490	20240318	121800	1813458630	9800	9800	9800	9800	0
491	20240318	121700	1813458630	9800	9800	9800	9800	6
492	20240318	121600	1813399830	9800	9800	9800	9800	0
493	20240318	121500	1813399830	9800	9840	9840	9800	355
494	20240318	121400	1809915780	9840	9840	9840	9840	150
495	20240318	121300	1808439780	9850	9850	9850	9850	7
496	20240318	121200	1808370830	9850	9850	9850	9850	0
497	20240318	121100	1808370830	9850	9850	9850	9850	1
498	20240318	121000	1808360980	9890	9870	9890	9870	400
499	20240318	120900	1804406410	9870	9870	9870	9870	4
500	20240318	120800	1804366930	9870	9870	9870	9870	1
501	20240318	120700	1804357060	9870	9870	9870	9870	0
502	20240318	120600	1804357060	9870	9870	9870	9870	2
503	20240318	120500	1804337320	9870	9870	9870	9870	503
504	20240318	120400	1799372710	9870	9860	9870	9850	22
505	20240318	120300	1799155980	9870	9870	9870	9870	304
506	20240318	120200	1796155500	9870	9870	9870	9870	0
507	20240318	120100	1796155500	9870	9870	9870	9850	105
508	20240318	120000	1795121170	9810	9870	9870	9810	5
509	20240318	115900	1795071950	9810	9810	9810	9810	0
510	20240318	115800	1795071950	9810	9810	9810	9810	51
511	20240318	115700	1794571640	9800	9800	9800	9800	0
512	20240318	115600	1794571640	9800	9800	9800	9800	1
513	20240318	115500	1794561840	9790	9880	9880	9790	10010
514	20240318	115400	1696379620	9850	9860	9860	9850	501
515	20240318	115300	1691444270	9850	9850	9850	9850	0
516	20240318	115200	1691444270	9850	9850	9850	9850	2724
517	20240318	115100	1664612870	9850	9850	9850	9850	1
518	20240318	115000	1664603020	9850	9880	9880	9850	1012
519	20240318	114900	1654629730	9880	9830	9880	9830	2
520	20240318	114800	1654610020	9830	9830	9830	9830	0
521	20240318	114700	1654610020	9830	9830	9830	9830	1
522	20240318	114600	1654600190	9830	9890	9890	9830	1489
523	20240318	114500	1639935600	9890	9890	9890	9890	7
524	20240318	114400	1639866370	9880	9880	9880	9880	7
525	20240318	114300	1639797210	9880	9880	9880	9880	4
526	20240318	114200	1639757690	9840	9840	9840	9840	1
527	20240318	114100	1639747850	9830	9840	9840	9830	1237
528	20240318	114000	1627581740	9840	9850	9850	9840	101
529	20240318	113900	1626587800	9840	9840	9840	9840	0
530	20240318	113800	1626587800	9840	9890	9890	9840	1001
531	20240318	113700	1616733300	9860	9890	9890	9860	3
532	20240318	113600	1616703660	9890	9850	9890	9850	106
533	20240318	113500	1615658470	9850	9850	9850	9840	4492
534	20240318	113400	1571412280	9850	9840	9850	9840	65
535	20240318	113300	1570772080	9850	9840	9850	9840	47
536	20240318	113200	1570309140	9840	9840	9840	9840	201
537	20240318	113100	1568331300	9840	9840	9840	9840	5
538	20240318	113000	1568282100	9840	9840	9840	9840	0
539	20240318	112900	1568282100	9840	9840	9840	9840	0
540	20240318	112800	1568282100	9840	9840	9840	9840	1
541	20240318	112700	1568272260	9840	9840	9840	9840	0
542	20240318	112600	1568272260	9840	9840	9840	9840	53
543	20240318	112500	1567750740	9840	9820	9840	9820	2
544	20240318	112400	1567731080	9810	9800	9810	9800	2
545	20240318	112300	1567711470	9800	9810	9810	9800	1193
546	20240318	112200	1556010020	9810	9810	9810	9810	214
547	20240318	112100	1553910680	9810	9840	9840	9810	237
548	20240318	112000	1551585520	9840	9830	9840	9830	19
549	20240318	111900	1551398730	9830	9800	9830	9800	304
550	20240318	111800	1548410650	9800	9800	9800	9790	125
551	20240318	111700	1547186770	9790	9810	9810	9790	1811
552	20240318	111600	1529445550	9840	9810	9840	9810	3
553	20240318	111500	1529416060	9800	9830	9830	9800	3112
554	20240318	111400	1498891270	9840	9830	9840	9830	83
555	20240318	111300	1498075270	9830	9830	9830	9830	675
556	20240318	111200	1491440020	9840	9830	9850	9830	338
557	20240318	111100	1488114000	9830	9850	9850	9830	333
558	20240318	111000	1484839990	9850	9860	9870	9830	1078
559	20240318	110900	1474237230	9850	9850	9860	9850	15
560	20240318	110800	1474089440	9850	9850	9860	9850	14
561	20240318	110700	1473951440	9850	9870	9870	9850	6
562	20240318	110600	1473892270	9870	9870	9880	9870	21
563	20240318	110500	1473684990	9870	9870	9870	9870	6
564	20240318	110400	1473625770	9880	9830	9880	9830	2
565	20240318	110300	1473606060	9880	9880	9880	9880	747
566	20240318	110200	1466225700	9880	9880	9880	9880	5
567	20240318	110100	1466176300	9880	9880	9880	9880	287
568	20240318	110000	1463340740	9880	9870	9880	9870	416
569	20240318	105900	1459234810	9870	9870	9870	9870	1
570	20240318	105800	1459224940	9830	9840	9880	9830	881
571	20240318	105700	1450557100	9850	9860	9860	9850	1457
572	20240318	105600	1436199710	9880	9870	9880	9860	304
573	20240318	105500	1433201140	9870	9870	9870	9870	1
574	20240318	105400	1433191270	9860	9860	9860	9860	216
575	20240318	105300	1431061510	9870	9880	9890	9870	78
576	20240318	105200	1430290930	9880	9900	9900	9880	694
577	20240318	105100	1423434180	9890	9880	9890	9880	186
578	20240318	105000	1421595700	9880	9880	9880	9880	11
579	20240318	104900	1421487020	9880	9850	9880	9850	63
580	20240318	104800	1420866110	9840	9850	9850	9840	910
581	20240318	104700	1411909140	9850	9850	9850	9850	50
582	20240318	104600	1411416640	9840	9820	9840	9820	40
583	20240318	104500	1411023240	9840	9830	9840	9830	193
584	20240318	104400	1409125540	9830	9780	9830	9780	11
585	20240318	104300	1409017910	9830	9790	9830	9780	957
586	20240318	104200	1399657190	9800	9800	9800	9800	4
587	20240318	104100	1399617990	9790	9800	9800	9790	809
588	20240318	104000	1391697270	9830	9830	9830	9830	50
589	20240318	103900	1391205770	9830	9830	9830	9830	332
590	20240318	103800	1387942210	9830	9790	9830	9780	1445
591	20240318	103700	1373786120	9790	9810	9810	9790	666
592	20240318	103600	1367264680	9830	9830	9830	9790	1090
593	20240318	103500	1356578290	9830	9830	9830	9830	0
594	20240318	103400	1356578290	9830	9830	9830	9790	2056
595	20240318	103300	1336437200	9840	9800	9840	9790	903
596	20240318	103200	1327593440	9800	9840	9840	9800	276
597	20240318	103100	1324888600	9790	9790	9790	9790	300
598	20240318	103000	1321951600	9790	9820	9820	9790	1300
599	20240318	102900	1309205660	9810	9840	9840	9810	101
600	20240318	102800	1308214820	9840	9830	9840	9810	2368
601	20240318	102700	1284964600	9840	9840	9840	9840	65
602	20240318	102600	1284325000	9840	9840	9840	9840	236
603	20240318	102500	1282002760	9840	9880	9880	9840	720
604	20240318	102400	1274904620	9860	9830	9860	9820	817
605	20240318	102300	1266872980	9830	9820	9830	9820	267
606	20240318	102200	1264248610	9820	9810	9820	9810	195
607	20240318	102100	1262335640	9820	9790	9820	9790	55
608	20240318	102000	1261797160	9790	9800	9800	9790	624
609	20240318	101900	1255682120	9800	9770	9800	9760	109
610	20240318	101800	1254616260	9770	9750	9770	9720	724
611	20240318	101700	1247573350	9720	9770	9800	9720	4613
612	20240318	101600	1202636390	9800	9770	9800	9750	317
613	20240318	101500	1199543690	9760	9860	9860	9760	5409
614	20240318	101400	1146598390	9810	9850	9850	9810	319
615	20240318	101300	1143462500	9850	9840	9850	9810	1047
616	20240318	101200	1133153780	9840	9780	9850	9770	2460
617	20240318	101100	1109025930	9840	9790	9840	9770	2169
618	20240318	101000	1087820640	9790	9890	9900	9780	11952
619	20240318	100900	970248690	9900	9880	9900	9870	2248
620	20240318	100800	948048240	9880	9900	9900	9880	102
621	20240318	100700	947039670	9900	9900	9920	9850	3684
622	20240318	100600	910682920	9900	9930	9930	9890	4472
623	20240318	100500	866370740	9940	9940	9940	9940	227
624	20240318	100400	864114360	9940	9940	9960	9930	1634
625	20240318	100300	847871800	9950	9970	9970	9940	5284
626	20240318	100200	795277960	9970	9970	9980	9960	749
627	20240318	100100	787811930	9970	9980	9990	9970	2688
628	20240318	100000	761005990	9990	10000	10000	9970	17674
629	20240318	095900	584385390	10010	10030	10030	10010	2907
630	20240318	095800	555286290	10020	10020	10030	10020	1239
631	20240318	095700	542871500	10030	10030	10030	10030	1
632	20240318	095600	542861470	10030	10030	10030	10020	202
633	20240318	095500	540837410	10040	10040	10040	10040	0
634	20240318	095400	540837410	10040	10040	10040	10040	0
635	20240318	095300	540837410	10040	10020	10040	10020	801
636	20240318	095200	532811370	10020	10040	10040	10020	110
637	20240318	095100	531708970	10040	10040	10040	10040	0
638	20240318	095000	531708970	10040	10030	10040	10030	510
639	20240318	094900	526593650	10030	10020	10030	10020	90
640	20240318	094800	525691840	10010	10010	10010	10010	425
641	20240318	094700	521437590	10010	10030	10030	10010	2519
642	20240318	094600	496222190	10030	10020	10030	10010	817
643	20240318	094500	488035760	10030	10030	10030	10030	425
644	20240318	094400	483773010	10030	10040	10040	10030	266
645	20240318	094300	481105020	10040	10030	10040	10030	21
646	20240318	094200	480894380	10040	10060	10060	10040	2319
647	20240318	094100	457602560	10070	10070	10070	10070	150
648	20240318	094000	456092060	10100	10100	10100	10100	223
649	20240318	093900	453839760	10100	10100	10100	10070	152
650	20240318	093800	452309060	10070	10090	10090	10070	851
651	20240318	093700	443723710	10090	10100	10100	10090	371
652	20240318	093600	439980310	10120	10120	10120	10120	50
653	20240318	093500	439474310	10130	10100	10130	10100	307
654	20240318	093400	436368950	10090	10090	10090	10090	45
655	20240318	093300	435914900	10090	10090	10090	10090	180
656	20240318	093200	434098700	10090	10090	10090	10090	10
657	20240318	093100	433997800	10090	10090	10090	10090	5
658	20240318	093000	433947350	10090	10090	10090	10090	5
659	20240318	092900	433896900	10090	10090	10090	10090	0
660	20240318	092800	433896900	10090	10090	10090	10090	0
661	20240318	092700	433896900	10090	10090	10090	10090	1
662	20240318	092600	433886810	10100	10100	10100	10100	0
663	20240318	092500	433886810	10100	10100	10100	10100	350
664	20240318	092400	430351810	10100	10100	10100	10100	8
665	20240318	092300	430271010	10100	10100	10100	10100	101
666	20240318	092200	429250910	10080	10060	10080	10050	1300
667	20240318	092100	416176670	10080	10060	10080	10060	44
668	20240318	092000	415733950	10060	10040	10060	10040	1350
669	20240318	091900	402163410	10050	10020	10050	10000	1451
670	20240318	091800	387638470	10020	10020	10020	9990	6165
671	20240318	091700	325947930	10030	10030	10030	10010	4096
672	20240318	091600	284883590	10040	10050	10050	10040	1779
673	20240318	091500	267011260	10050	10040	10050	10040	323
674	20240318	091400	263765840	10040	10040	10040	10040	560
675	20240318	091300	258143440	10040	10040	10040	10040	317
676	20240318	091200	254960760	10040	10020	10060	10020	1431
677	20240318	091100	240606470	10030	10030	10030	10020	295
678	20240318	091000	237649940	10030	10040	10060	10030	780
679	20240318	090900	229819230	10040	10060	10060	10010	1289
680	20240318	090800	216903970	10060	10020	10060	10010	1001
681	20240318	090700	206880470	10010	10060	10060	10010	4676
682	20240318	090600	159994920	10030	10030	10050	10030	371
683	20240318	090500	156272690	10030	10110	10110	10010	4453
684	20240318	090400	111639260	10060	10100	10120	10040	1456
685	20240318	090300	96976830	10100	10060	10100	10060	159
686	20240318	090200	95377250	10050	10050	10060	10050	562
687	20240318	090100	89724830	10040	10140	10140	10030	5197
688	20240318	090000	37460430	10140	10220	10270	10130	3670