KissMeData/194700/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	203000	1303083790	9680	9680	9680	9680	1845
3	20240311	202900	1303083790	9680	9680	9680	9680	0
4	20240311	202800	1303083790	9680	9680	9680	9680	0
5	20240311	202700	1303083790	9680	9680	9680	9680	0
6	20240311	202600	1303083790	9680	9680	9680	9680	0
7	20240311	202500	1303083790	9680	9680	9680	9680	0
8	20240311	202400	1303083790	9680	9680	9680	9680	0
9	20240311	202300	1303083790	9680	9680	9680	9680	0
10	20240311	202200	1303083790	9680	9680	9680	9680	0
11	20240311	202100	1303083790	9680	9680	9680	9680	0
12	20240311	202000	1303083790	9680	9680	9680	9680	0
13	20240311	201900	1303083790	9680	9680	9680	9680	0
14	20240311	201800	1303083790	9680	9680	9680	9680	0
15	20240311	201700	1303083790	9680	9680	9680	9680	0
16	20240311	201600	1303083790	9680	9680	9680	9680	0
17	20240311	201500	1303083790	9680	9680	9680	9680	0
18	20240311	201400	1303083790	9680	9680	9680	9680	0
19	20240311	201300	1303083790	9680	9680	9680	9680	0
20	20240311	201200	1303083790	9680	9680	9680	9680	0
21	20240311	201100	1303083790	9680	9680	9680	9680	0
22	20240311	201000	1303083790	9680	9680	9680	9680	0
23	20240311	200900	1303083790	9680	9680	9680	9680	0
24	20240311	200800	1303083790	9680	9680	9680	9680	0
25	20240311	200700	1303083790	9680	9680	9680	9680	0
26	20240311	200600	1303083790	9680	9680	9680	9680	0
27	20240311	200500	1303083790	9680	9680	9680	9680	0
28	20240311	200400	1303083790	9680	9680	9680	9680	0
29	20240311	200300	1303083790	9680	9680	9680	9680	0
30	20240311	200200	1303083790	9680	9680	9680	9680	0
31	20240311	200100	1303083790	9680	9680	9680	9680	0
32	20240311	200000	1303083790	9680	9680	9680	9680	1845
33	20240311	195900	1303083790	9680	9680	9680	9680	0
34	20240311	195800	1303083790	9680	9680	9680	9680	0
35	20240311	195700	1303083790	9680	9680	9680	9680	0
36	20240311	195600	1303083790	9680	9680	9680	9680	0
37	20240311	195500	1303083790	9680	9680	9680	9680	0
38	20240311	195400	1303083790	9680	9680	9680	9680	0
39	20240311	195300	1303083790	9680	9680	9680	9680	0
40	20240311	195200	1303083790	9680	9680	9680	9680	0
41	20240311	195100	1303083790	9680	9680	9680	9680	0
42	20240311	195000	1303083790	9680	9680	9680	9680	0
43	20240311	194900	1303083790	9680	9680	9680	9680	0
44	20240311	194800	1303083790	9680	9680	9680	9680	0
45	20240311	194700	1303083790	9680	9680	9680	9680	0
46	20240311	194600	1303083790	9680	9680	9680	9680	0
47	20240311	194500	1303083790	9680	9680	9680	9680	0
48	20240311	194400	1303083790	9680	9680	9680	9680	0
49	20240311	194300	1303083790	9680	9680	9680	9680	0
50	20240311	194200	1303083790	9680	9680	9680	9680	0
51	20240311	194100	1303083790	9680	9680	9680	9680	0
52	20240311	194000	1303083790	9680	9680	9680	9680	0
53	20240311	193900	1303083790	9680	9680	9680	9680	0
54	20240311	193800	1303083790	9680	9680	9680	9680	0
55	20240311	193700	1303083790	9680	9680	9680	9680	0
56	20240311	193600	1303083790	9680	9680	9680	9680	0
57	20240311	193500	1303083790	9680	9680	9680	9680	0
58	20240311	193400	1303083790	9680	9680	9680	9680	0
59	20240311	193300	1303083790	9680	9680	9680	9680	0
60	20240311	193200	1303083790	9680	9680	9680	9680	0
61	20240311	193100	1303083790	9680	9680	9680	9680	0
62	20240311	193000	1303083790	9680	9680	9680	9680	1845
63	20240311	192900	1303083790	9680	9680	9680	9680	0
64	20240311	192800	1303083790	9680	9680	9680	9680	0
65	20240311	192700	1303083790	9680	9680	9680	9680	0
66	20240311	192600	1303083790	9680	9680	9680	9680	0
67	20240311	192500	1303083790	9680	9680	9680	9680	0
68	20240311	192400	1303083790	9680	9680	9680	9680	0
69	20240311	192300	1303083790	9680	9680	9680	9680	0
70	20240311	192200	1303083790	9680	9680	9680	9680	0
71	20240311	192100	1303083790	9680	9680	9680	9680	0
72	20240311	192000	1303083790	9680	9680	9680	9680	0
73	20240311	191900	1303083790	9680	9680	9680	9680	0
74	20240311	191800	1303083790	9680	9680	9680	9680	0
75	20240311	191700	1303083790	9680	9680	9680	9680	0
76	20240311	191600	1303083790	9680	9680	9680	9680	0
77	20240311	191500	1303083790	9680	9680	9680	9680	0
78	20240311	191400	1303083790	9680	9680	9680	9680	0
79	20240311	191300	1303083790	9680	9680	9680	9680	0
80	20240311	191200	1303083790	9680	9680	9680	9680	0
81	20240311	191100	1303083790	9680	9680	9680	9680	0
82	20240311	191000	1303083790	9680	9680	9680	9680	0
83	20240311	190900	1303083790	9680	9680	9680	9680	0
84	20240311	190800	1303083790	9680	9680	9680	9680	0
85	20240311	190700	1303083790	9680	9680	9680	9680	0
86	20240311	190600	1303083790	9680	9680	9680	9680	0
87	20240311	190500	1303083790	9680	9680	9680	9680	0
88	20240311	190400	1303083790	9680	9680	9680	9680	0
89	20240311	190300	1303083790	9680	9680	9680	9680	0
90	20240311	190200	1303083790	9680	9680	9680	9680	0
91	20240311	190100	1303083790	9680	9680	9680	9680	0
92	20240311	190000	1303083790	9680	9680	9680	9680	1845
93	20240311	185900	1303083790	9680	9680	9680	9680	0
94	20240311	185800	1303083790	9680	9680	9680	9680	0
95	20240311	185700	1303083790	9680	9680	9680	9680	0
96	20240311	185600	1303083790	9680	9680	9680	9680	0
97	20240311	185500	1303083790	9680	9680	9680	9680	0
98	20240311	185400	1303083790	9680	9680	9680	9680	0
99	20240311	185300	1303083790	9680	9680	9680	9680	0
100	20240311	185200	1303083790	9680	9680	9680	9680	0
101	20240311	185100	1303083790	9680	9680	9680	9680	0
102	20240311	185000	1303083790	9680	9680	9680	9680	0
103	20240311	184900	1303083790	9680	9680	9680	9680	0
104	20240311	184800	1303083790	9680	9680	9680	9680	0
105	20240311	184700	1303083790	9680	9680	9680	9680	0
106	20240311	184600	1303083790	9680	9680	9680	9680	0
107	20240311	184500	1303083790	9680	9680	9680	9680	0
108	20240311	184400	1303083790	9680	9680	9680	9680	0
109	20240311	184300	1303083790	9680	9680	9680	9680	0
110	20240311	184200	1303083790	9680	9680	9680	9680	0
111	20240311	184100	1303083790	9680	9680	9680	9680	0
112	20240311	184000	1303083790	9680	9680	9680	9680	0
113	20240311	183900	1303083790	9680	9680	9680	9680	0
114	20240311	183800	1303083790	9680	9680	9680	9680	0
115	20240311	183700	1303083790	9680	9680	9680	9680	0
116	20240311	183600	1303083790	9680	9680	9680	9680	0
117	20240311	183500	1303083790	9680	9680	9680	9680	0
118	20240311	183400	1303083790	9680	9680	9680	9680	0
119	20240311	183300	1303083790	9680	9680	9680	9680	0
120	20240311	183200	1303083790	9680	9680	9680	9680	0
121	20240311	183100	1303083790	9680	9680	9680	9680	0
122	20240311	183000	1303083790	9680	9680	9680	9680	1845
123	20240311	182900	1303083790	9680	9680	9680	9680	0
124	20240311	182800	1303083790	9680	9680	9680	9680	0
125	20240311	182700	1303083790	9680	9680	9680	9680	0
126	20240311	182600	1303083790	9680	9680	9680	9680	0
127	20240311	182500	1303083790	9680	9680	9680	9680	0
128	20240311	182400	1303083790	9680	9680	9680	9680	0
129	20240311	182300	1303083790	9680	9680	9680	9680	0
130	20240311	182200	1303083790	9680	9680	9680	9680	0
131	20240311	182100	1303083790	9680	9680	9680	9680	0
132	20240311	182000	1303083790	9680	9680	9680	9680	0
133	20240311	181900	1303083790	9680	9680	9680	9680	0
134	20240311	181800	1303083790	9680	9680	9680	9680	0
135	20240311	181700	1303083790	9680	9680	9680	9680	0
136	20240311	181600	1303083790	9680	9680	9680	9680	0
137	20240311	181500	1303083790	9680	9680	9680	9680	0
138	20240311	181400	1303083790	9680	9680	9680	9680	0
139	20240311	181300	1303083790	9680	9680	9680	9680	0
140	20240311	181200	1303083790	9680	9680	9680	9680	0
141	20240311	181100	1303083790	9680	9680	9680	9680	0
142	20240311	181000	1303083790	9680	9680	9680	9680	0
143	20240311	180900	1303083790	9680	9680	9680	9680	0
144	20240311	180800	1303083790	9680	9680	9680	9680	0
145	20240311	180700	1303083790	9680	9680	9680	9680	0
146	20240311	180600	1303083790	9680	9680	9680	9680	0
147	20240311	180500	1303083790	9680	9680	9680	9680	0
148	20240311	180400	1303083790	9680	9680	9680	9680	0
149	20240311	180300	1303083790	9680	9680	9680	9680	0
150	20240311	180200	1303083790	9680	9680	9680	9680	0
151	20240311	180100	1303083790	9680	9680	9680	9680	0
152	20240311	180000	1303083790	9680	9680	9680	9680	1845
153	20240311	175900	1303083790	9680	9680	9680	9680	0
154	20240311	175800	1303083790	9680	9680	9680	9680	0
155	20240311	175700	1303083790	9680	9680	9680	9680	0
156	20240311	175600	1303083790	9680	9680	9680	9680	0
157	20240311	175500	1303083790	9680	9680	9680	9680	0
158	20240311	175400	1303083790	9680	9680	9680	9680	0
159	20240311	175300	1303083790	9680	9680	9680	9680	0
160	20240311	175200	1303083790	9680	9680	9680	9680	0
161	20240311	175100	1303083790	9680	9680	9680	9680	0
162	20240311	175000	1303083790	9680	9680	9680	9680	0
163	20240311	174900	1303083790	9680	9680	9680	9680	0
164	20240311	174800	1303083790	9680	9680	9680	9680	0
165	20240311	174700	1303083790	9680	9680	9680	9680	0
166	20240311	174600	1303083790	9680	9680	9680	9680	0
167	20240311	174500	1303083790	9680	9680	9680	9680	0
168	20240311	174400	1303083790	9680	9680	9680	9680	0
169	20240311	174300	1303083790	9680	9680	9680	9680	0
170	20240311	174200	1303083790	9680	9680	9680	9680	0
171	20240311	174100	1303083790	9680	9680	9680	9680	0
172	20240311	174000	1303083790	9680	9680	9680	9680	0
173	20240311	173900	1303083790	9680	9680	9680	9680	0
174	20240311	173800	1303083790	9680	9680	9680	9680	0
175	20240311	173700	1303083790	9680	9680	9680	9680	0
176	20240311	173600	1303083790	9680	9680	9680	9680	0
177	20240311	173500	1303083790	9680	9680	9680	9680	0
178	20240311	173400	1303083790	9680	9680	9680	9680	0
179	20240311	173300	1303083790	9680	9680	9680	9680	0
180	20240311	173200	1303083790	9680	9680	9680	9680	0
181	20240311	173100	1303083790	9680	9680	9680	9680	0
182	20240311	173000	1303083790	9680	9680	9680	9680	1845
183	20240311	172900	1303083790	9680	9680	9680	9680	0
184	20240311	172800	1303083790	9680	9680	9680	9680	0
185	20240311	172700	1303083790	9680	9680	9680	9680	0
186	20240311	172600	1303083790	9680	9680	9680	9680	0
187	20240311	172500	1303083790	9680	9680	9680	9680	0
188	20240311	172400	1303083790	9680	9680	9680	9680	0
189	20240311	172300	1303083790	9680	9680	9680	9680	0
190	20240311	172200	1303083790	9680	9680	9680	9680	0
191	20240311	172100	1303083790	9680	9680	9680	9680	0
192	20240311	172000	1303083790	9680	9680	9680	9680	0
193	20240311	171900	1303083790	9680	9680	9680	9680	0
194	20240311	171800	1303083790	9680	9680	9680	9680	0
195	20240311	171700	1303083790	9680	9680	9680	9680	0
196	20240311	171600	1303083790	9680	9680	9680	9680	0
197	20240311	171500	1303083790	9680	9680	9680	9680	0
198	20240311	171400	1303083790	9680	9680	9680	9680	0
199	20240311	171300	1303083790	9680	9680	9680	9680	0
200	20240311	171200	1303083790	9680	9680	9680	9680	0
201	20240311	171100	1303083790	9680	9680	9680	9680	0
202	20240311	171000	1303083790	9680	9680	9680	9680	0
203	20240311	170900	1303083790	9680	9680	9680	9680	0
204	20240311	170800	1303083790	9680	9680	9680	9680	0
205	20240311	170700	1303083790	9680	9680	9680	9680	0
206	20240311	170600	1303083790	9680	9680	9680	9680	0
207	20240311	170500	1303083790	9680	9680	9680	9680	0
208	20240311	170400	1303083790	9680	9680	9680	9680	0
209	20240311	170300	1303083790	9680	9680	9680	9680	0
210	20240311	170200	1303083790	9680	9680	9680	9680	0
211	20240311	170100	1303083790	9680	9680	9680	9680	0
212	20240311	170000	1303083790	9680	9680	9680	9680	1845
213	20240311	165900	1303083790	9680	9680	9680	9680	0
214	20240311	165800	1303083790	9680	9680	9680	9680	0
215	20240311	165700	1303083790	9680	9680	9680	9680	0
216	20240311	165600	1303083790	9680	9680	9680	9680	0
217	20240311	165500	1303083790	9680	9680	9680	9680	0
218	20240311	165400	1303083790	9680	9680	9680	9680	0
219	20240311	165300	1303083790	9680	9680	9680	9680	0
220	20240311	165200	1303083790	9680	9680	9680	9680	0
221	20240311	165100	1303083790	9680	9680	9680	9680	0
222	20240311	165000	1303083790	9680	9680	9680	9680	0
223	20240311	164900	1303083790	9680	9680	9680	9680	0
224	20240311	164800	1303083790	9680	9680	9680	9680	0
225	20240311	164700	1303083790	9680	9680	9680	9680	0
226	20240311	164600	1303083790	9680	9680	9680	9680	0
227	20240311	164500	1303083790	9680	9680	9680	9680	0
228	20240311	164400	1303083790	9680	9680	9680	9680	0
229	20240311	164300	1303083790	9680	9680	9680	9680	0
230	20240311	164200	1303083790	9680	9680	9680	9680	0
231	20240311	164100	1303083790	9680	9680	9680	9680	0
232	20240311	164000	1303083790	9680	9680	9680	9680	0
233	20240311	163900	1303083790	9680	9680	9680	9680	0
234	20240311	163800	1303083790	9680	9680	9680	9680	0
235	20240311	163700	1303083790	9680	9680	9680	9680	0
236	20240311	163600	1303083790	9680	9680	9680	9680	0
237	20240311	163500	1303083790	9680	9680	9680	9680	0
238	20240311	163400	1303083790	9680	9680	9680	9680	0
239	20240311	163300	1303083790	9680	9680	9680	9680	0
240	20240311	163200	1303083790	9680	9680	9680	9680	0
241	20240311	163100	1303083790	9680	9680	9680	9680	0
242	20240311	163000	1303083790	9680	9680	9680	9680	1845
243	20240311	162900	1303083790	9680	9680	9680	9680	0
244	20240311	162800	1303083790	9680	9680	9680	9680	0
245	20240311	162700	1303083790	9680	9680	9680	9680	0
246	20240311	162600	1303083790	9680	9680	9680	9680	0
247	20240311	162500	1303083790	9680	9680	9680	9680	0
248	20240311	162400	1303083790	9680	9680	9680	9680	0
249	20240311	162300	1303083790	9680	9680	9680	9680	0
250	20240311	162200	1303083790	9680	9680	9680	9680	0
251	20240311	162100	1303083790	9680	9680	9680	9680	0
252	20240311	162000	1303083790	9680	9680	9680	9680	0
253	20240311	161900	1303083790	9680	9680	9680	9680	0
254	20240311	161800	1303083790	9680	9680	9680	9680	0
255	20240311	161700	1303083790	9680	9680	9680	9680	0
256	20240311	161600	1303083790	9680	9680	9680	9680	0
257	20240311	161500	1303083790	9680	9680	9680	9680	0
258	20240311	161400	1303083790	9680	9680	9680	9680	0
259	20240311	161300	1303083790	9680	9680	9680	9680	0
260	20240311	161200	1303083790	9680	9680	9680	9680	0
261	20240311	161100	1303083790	9680	9680	9680	9680	0
262	20240311	161000	1303083790	9680	9680	9680	9680	0
263	20240311	160900	1303083790	9680	9680	9680	9680	0
264	20240311	160800	1303083790	9680	9680	9680	9680	0
265	20240311	160700	1303083790	9680	9680	9680	9680	0
266	20240311	160600	1303083790	9680	9680	9680	9680	0
267	20240311	160500	1303083790	9680	9680	9680	9680	0
268	20240311	160400	1303083790	9680	9680	9680	9680	0
269	20240311	160300	1303083790	9680	9680	9680	9680	0
270	20240311	160200	1303083790	9680	9680	9680	9680	0
271	20240311	160100	1303083790	9680	9680	9680	9680	0
272	20240311	160000	1303083790	9680	9680	9680	9680	1845
273	20240311	155900	1303083790	9680	9680	9680	9680	0
274	20240311	155800	1303083790	9680	9680	9680	9680	0
275	20240311	155700	1303083790	9680	9680	9680	9680	0
276	20240311	155600	1303083790	9680	9680	9680	9680	0
277	20240311	155500	1303083790	9680	9680	9680	9680	0
278	20240311	155400	1303083790	9680	9680	9680	9680	0
279	20240311	155300	1303083790	9680	9680	9680	9680	0
280	20240311	155200	1303083790	9680	9680	9680	9680	0
281	20240311	155100	1303083790	9680	9680	9680	9680	0
282	20240311	155000	1303083790	9680	9680	9680	9680	0
283	20240311	154900	1303083790	9680	9680	9680	9680	0
284	20240311	154800	1303083790	9680	9680	9680	9680	0
285	20240311	154700	1303083790	9680	9680	9680	9680	0
286	20240311	154600	1303083790	9680	9680	9680	9680	0
287	20240311	154500	1303083790	9680	9680	9680	9680	0
288	20240311	154400	1303083790	9680	9680	9680	9680	0
289	20240311	154300	1303083790	9680	9680	9680	9680	0
290	20240311	154200	1303083790	9680	9680	9680	9680	0
291	20240311	154100	1303083790	9680	9680	9680	9680	0
292	20240311	154000	1303083790	9680	9680	9680	9680	0
293	20240311	153900	1303083790	9680	9680	9680	9680	0
294	20240311	153800	1303083790	9680	9680	9680	9680	0
295	20240311	153700	1303083790	9680	9680	9680	9680	0
296	20240311	153600	1303083790	9680	9680	9680	9680	0
297	20240311	153500	1303083790	9680	9680	9680	9680	0
298	20240311	153400	1303083790	9680	9680	9680	9680	0
299	20240311	153300	1303083790	9680	9680	9680	9680	0
300	20240311	153200	1303083790	9680	9680	9680	9680	0
301	20240311	153100	1303083790	9680	9680	9680	9680	0
302	20240311	153000	1303083790	9680	9680	9680	9680	3690
303	20240311	152900	1285224190	9690	9690	9690	9690	0
304	20240311	152800	1285224190	9690	9690	9690	9690	0
305	20240311	152700	1285224190	9690	9690	9690	9690	0
306	20240311	152600	1285224190	9690	9690	9690	9690	0
307	20240311	152500	1285224190	9690	9690	9690	9690	0
308	20240311	152400	1285224190	9690	9690	9690	9690	0
309	20240311	152300	1285224190	9690	9690	9690	9690	0
310	20240311	152200	1285224190	9690	9690	9690	9690	0
311	20240311	152100	1285224190	9690	9690	9690	9690	0
312	20240311	152000	1285224190	9690	9690	9690	9690	0
313	20240311	151900	1285224190	9690	9670	9690	9670	460
314	20240311	151800	1280774590	9660	9670	9670	9660	310
315	20240311	151700	1277779890	9670	9700	9700	9660	819
316	20240311	151600	1269858200	9700	9710	9710	9700	21
317	20240311	151500	1269654390	9710	9710	9710	9710	15
318	20240311	151400	1269508740	9690	9690	9690	9690	340
319	20240311	151300	1266214140	9710	9710	9710	9710	1
320	20240311	151200	1266204430	9730	9700	9730	9660	593
321	20240311	151100	1260470560	9690	9700	9700	9690	279
322	20240311	151000	1257765550	9730	9730	9730	9730	0
323	20240311	150900	1257765550	9730	9720	9730	9720	133
324	20240311	150800	1256471550	9730	9720	9730	9680	20
325	20240311	150700	1256277200	9730	9730	9730	9680	3
326	20240311	150600	1256248060	9730	9700	9730	9660	1436
327	20240311	150500	1242334320	9720	9700	9730	9700	667
328	20240311	150400	1235849350	9690	9720	9730	9690	42
329	20240311	150300	1235441690	9730	9730	9730	9700	1031
330	20240311	150200	1225433050	9730	9710	9730	9710	164
331	20240311	150100	1223837510	9730	9720	9730	9720	32
332	20240311	150000	1223526390	9720	9710	9730	9710	229
333	20240311	145900	1221300330	9710	9710	9710	9710	50
334	20240311	145800	1220814830	9710	9710	9710	9710	3
335	20240311	145700	1220785700	9720	9720	9720	9720	80
336	20240311	145600	1220008100	9720	9720	9720	9720	20
337	20240311	145500	1219813700	9720	9710	9720	9710	26
338	20240311	145400	1219561020	9720	9710	9730	9710	25
339	20240311	145300	1219317920	9730	9720	9730	9710	194
340	20240311	145200	1217434110	9720	9720	9720	9720	6
341	20240311	145100	1217375790	9720	9760	9770	9720	899
342	20240311	145000	1208613480	9750	9730	9810	9730	16
343	20240311	144900	1208457080	9730	9730	9730	9730	1
344	20240311	144800	1208447350	9730	9740	9800	9730	33
345	20240311	144700	1208125410	9730	9730	9730	9730	3
346	20240311	144600	1208096220	9730	9730	9730	9710	397
347	20240311	144500	1204240570	9730	9780	9780	9730	53
348	20240311	144400	1203723250	9750	9730	9820	9730	70
349	20240311	144300	1203042000	9720	9760	9760	9720	352
350	20240311	144200	1199618790	9810	9740	9810	9720	39
351	20240311	144100	1199238720	9810	9740	9820	9720	249
352	20240311	144000	1196818060	9720	9720	9740	9720	263
353	20240311	143900	1194258040	9720	9730	9730	9720	844
354	20240311	143800	1186052030	9730	9750	9750	9730	361
355	20240311	143700	1182536020	9740	9740	9740	9740	3
356	20240311	143600	1182506800	9740	9740	9740	9740	0
357	20240311	143500	1182506800	9740	9760	9820	9740	862
358	20240311	143400	1174099400	9760	9760	9760	9760	3
359	20240311	143300	1174070120	9770	9770	9770	9770	226
360	20240311	143200	1171862100	9780	9770	9780	9760	110
361	20240311	143100	1170787140	9780	9780	9780	9780	1
362	20240311	143000	1170777360	9760	9820	9820	9760	903
363	20240311	142900	1161944550	9810	9850	9850	9800	106
364	20240311	142800	1160903200	9830	9800	9830	9800	311
365	20240311	142700	1157849500	9810	9810	9830	9810	70
366	20240311	142600	1157162220	9850	9810	9850	9800	112
367	20240311	142500	1156062520	9810	9790	9810	9790	123
368	20240311	142400	1154856120	9790	9810	9810	9780	122
369	20240311	142300	1153661010	9810	9790	9810	9790	115
370	20240311	142200	1152533840	9780	9790	9790	9780	61
371	20240311	142100	1151936680	9790	9800	9820	9790	76
372	20240311	142000	1151191210	9810	9800	9810	9790	110
373	20240311	141900	1150112670	9800	9790	9810	9790	117
374	20240311	141800	1148965450	9770	9800	9800	9770	40
375	20240311	141700	1148573550	9810	9810	9810	9790	100
376	20240311	141600	1147593590	9790	9790	9810	9790	80
377	20240311	141500	1146809490	9780	9780	9800	9780	35
378	20240311	141400	1146467110	9800	9780	9800	9780	70
379	20240311	141300	1145781900	9790	9780	9790	9780	231
380	20240311	141200	1143522030	9780	9790	9790	9780	85
381	20240311	141100	1142689900	9790	9810	9810	9780	121
382	20240311	141000	1141503580	9800	9790	9800	9790	37
383	20240311	140900	1141141090	9800	9800	9800	9780	47
384	20240311	140800	1140680520	9800	9800	9810	9780	173
385	20240311	140700	1138984850	9800	9800	9800	9800	31
386	20240311	140600	1138681050	9770	9790	9790	9770	157
387	20240311	140500	1137144080	9790	9790	9790	9770	83
388	20240311	140400	1136331570	9790	9770	9790	9770	43
389	20240311	140300	1135910870	9780	9780	9780	9770	104
390	20240311	140200	1134894320	9780	9770	9780	9770	16
391	20240311	140100	1134737990	9770	9780	9790	9770	1392
392	20240311	140000	1121124210	9780	9790	9790	9770	263
393	20240311	135900	1118552090	9800	9800	9800	9800	97
394	20240311	135800	1117601490	9780	9760	9780	9760	96
395	20240311	135700	1116662990	9770	9770	9770	9760	75
396	20240311	135600	1115930420	9770	9790	9790	9770	157
397	20240311	135500	1114394990	9780	9780	9810	9780	325
398	20240311	135400	1111214070	9780	9780	9790	9780	148
399	20240311	135300	1109766310	9780	9800	9800	9780	67
400	20240311	135200	1109110560	9800	9790	9800	9780	80
401	20240311	135100	1108326760	9800	9840	9840	9780	208
402	20240311	135000	1106289860	9840	9790	9850	9790	523
403	20240311	134900	1101154010	9820	9790	9820	9780	167
404	20240311	134800	1099517910	9780	9780	9800	9780	112
405	20240311	134700	1098422270	9770	9790	9800	9770	71
406	20240311	134600	1097727100	9800	9790	9800	9790	61
407	20240311	134500	1097129760	9780	9770	9780	9770	92
408	20240311	134400	1096230130	9770	9770	9770	9770	180
409	20240311	134300	1094471530	9780	9770	9780	9770	126
410	20240311	134200	1093239330	9780	9770	9780	9770	17
411	20240311	134100	1093073140	9780	9770	9780	9770	117
412	20240311	134000	1091929060	9770	9770	9780	9770	15
413	20240311	133900	1091782500	9780	9770	9780	9770	336
414	20240311	133800	1088499200	9770	9780	9780	9770	61
415	20240311	133700	1087902990	9790	9780	9790	9780	42
416	20240311	133600	1087492010	9790	9790	9800	9780	444
417	20240311	133500	1083145350	9790	9780	9790	9780	53
418	20240311	133400	1082626520	9780	9810	9810	9780	48
419	20240311	133300	1082156060	9800	9790	9810	9790	71
420	20240311	133200	1081460030	9790	9770	9810	9770	73
421	20240311	133100	1080744790	9760	9820	9820	9760	282
422	20240311	133000	1077984150	9830	9810	9830	9760	156
423	20240311	132900	1076452880	9810	9780	9830	9780	48
424	20240311	132800	1075981620	9790	9810	9820	9790	80
425	20240311	132700	1075197030	9810	9780	9830	9770	112
426	20240311	132600	1074098670	9780	9780	9780	9740	108
427	20240311	132500	1073042540	9780	9780	9780	9780	43
428	20240311	132400	1072622000	9770	9790	9790	9770	96
429	20240311	132300	1071682850	9790	9780	9790	9780	144
430	20240311	132200	1070273100	9790	9760	9790	9760	160
431	20240311	132100	1068710110	9760	9800	9800	9750	929
432	20240311	132000	1059642760	9800	9800	9800	9800	527
433	20240311	131900	1054478160	9830	9830	9840	9820	767
434	20240311	131800	1046938140	9830	9820	9830	9820	111
435	20240311	131700	1045848110	9800	9800	9810	9800	502
436	20240311	131600	1040928500	9800	9800	9800	9800	42
437	20240311	131500	1040516900	9800	9800	9800	9800	74
438	20240311	131400	1039791700	9800	9800	9800	9800	65
439	20240311	131300	1039154700	9800	9800	9800	9790	93
440	20240311	131200	1038243310	9800	9780	9800	9780	85
441	20240311	131100	1037410330	9760	9790	9790	9750	1499
442	20240311	131000	1022779900	9790	9790	9790	9790	72
443	20240311	130900	1022075020	9790	9790	9790	9790	60
444	20240311	130800	1021487620	9780	9830	9830	9780	5337
445	20240311	130700	969247620	9840	9840	9840	9840	107
446	20240311	130600	968194740	9830	9830	9830	9830	41
447	20240311	130500	967791710	9830	9830	9830	9820	223
448	20240311	130400	965600120	9830	9820	9830	9820	38
449	20240311	130300	965226640	9830	9820	9830	9820	113
450	20240311	130200	964115950	9820	9830	9830	9820	55
451	20240311	130100	963575470	9830	9840	9840	9810	158
452	20240311	130000	962021620	9840	9810	9840	9810	143
453	20240311	125900	960618440	9810	9840	9840	9810	196
454	20240311	125800	958691140	9840	9840	9840	9830	78
455	20240311	125700	957924240	9840	9820	9840	9820	63
456	20240311	125600	957304440	9820	9820	9840	9820	57
457	20240311	125500	956744180	9820	9840	9850	9820	88
458	20240311	125400	955879160	9840	9850	9850	9840	70
459	20240311	125300	955190020	9850	9840	9850	9840	98
460	20240311	125200	954225200	9820	9830	9830	9810	27
461	20240311	125100	953959840	9840	9840	9840	9830	598
462	20240311	125000	948080450	9850	9840	9850	9840	78
463	20240311	124900	947312210	9840	9840	9850	9840	82
464	20240311	124800	946504620	9850	9830	9850	9830	63
465	20240311	124700	945884480	9830	9850	9870	9830	179
466	20240311	124600	944120480	9870	9850	9870	9850	51
467	20240311	124500	943617210	9850	9880	9880	9850	52
468	20240311	124400	943103700	9880	9870	9880	9870	91
469	20240311	124300	942204820	9870	9870	9870	9870	90
470	20240311	124200	941316520	9870	9870	9870	9870	36
471	20240311	124100	940961200	9850	9850	9850	9850	74
472	20240311	124000	940232300	9850	9870	9890	9850	818
473	20240311	123900	932163580	9870	9900	9900	9860	222
474	20240311	123800	929967290	9900	9870	9900	9840	237
475	20240311	123700	927623300	9830	9840	9870	9830	99
476	20240311	123600	926646500	9860	9870	9870	9830	464
477	20240311	123500	922078250	9870	9860	9870	9860	96
478	20240311	123400	921130820	9880	9890	9890	9880	182
479	20240311	123300	919332280	9900	9900	9900	9900	65
480	20240311	123200	918688780	9900	9900	9900	9900	102
481	20240311	123100	917678980	9900	9880	9900	9880	258
482	20240311	123000	915124960	9890	9890	9890	9870	75
483	20240311	122900	914383360	9890	9880	9890	9870	174
484	20240311	122800	912663750	9890	9860	9890	9860	121
485	20240311	122700	911469550	9870	9870	9870	9870	19
486	20240311	122600	911282020	9830	9860	9880	9830	157
487	20240311	122500	909734180	9860	9850	9860	9850	55
488	20240311	122400	909192150	9850	9850	9850	9850	64
489	20240311	122300	908561750	9850	9850	9850	9850	63
490	20240311	122200	907941200	9840	9830	9840	9820	461
491	20240311	122100	903411730	9830	9830	9830	9830	146
492	20240311	122000	901976550	9820	9830	9830	9820	45
493	20240311	121900	901534210	9830	9830	9830	9830	85
494	20240311	121800	900698660	9830	9830	9830	9830	257
495	20240311	121700	898172350	9790	9850	9860	9790	763
496	20240311	121600	890683910	9850	9870	9870	9850	188
497	20240311	121500	888828450	9890	9870	9890	9870	129
498	20240311	121400	887552810	9860	9870	9870	9860	244
499	20240311	121300	885145830	9900	9900	9900	9880	93
500	20240311	121200	884225530	9890	9870	9900	9870	275
501	20240311	121100	881507190	9870	9870	9870	9860	64
502	20240311	121000	880875520	9870	9860	9870	9860	216
503	20240311	120900	878745750	9860	9860	9860	9860	240
504	20240311	120800	876379350	9860	9850	9860	9850	30
505	20240311	120700	876083620	9850	9860	9860	9820	716
506	20240311	120600	869040600	9860	9870	9870	9860	134
507	20240311	120500	867718620	9870	9870	9870	9870	48
508	20240311	120400	867244860	9860	9850	9860	9850	99
509	20240311	120300	866269040	9850	9870	9870	9850	231
510	20240311	120200	863992540	9860	9850	9860	9850	197
511	20240311	120100	862052070	9850	9880	9900	9850	1694
512	20240311	120000	845361090	9890	9880	9890	9870	55
513	20240311	115900	844817240	9880	9880	9880	9870	184
514	20240311	115800	842999340	9890	9880	9900	9880	60
515	20240311	115700	842405870	9880	9880	9900	9880	186
516	20240311	115600	840566180	9890	9880	9890	9880	68
517	20240311	115500	839893780	9890	9870	9890	9870	207
518	20240311	115400	837848070	9880	9870	9880	9870	75
519	20240311	115300	837107420	9880	9870	9880	9870	94
520	20240311	115200	836178890	9880	9870	9880	9860	90
521	20240311	115100	835290630	9870	9870	9870	9850	437
522	20240311	115000	830978200	9880	9870	9880	9860	143
523	20240311	114900	829566610	9870	9870	9880	9850	106
524	20240311	114800	828520400	9880	9870	9880	9870	294
525	20240311	114700	825617860	9870	9890	9900	9870	168
526	20240311	114600	823957070	9900	9890	9900	9880	78
527	20240311	114500	823185330	9900	9880	9900	9880	113
528	20240311	114400	822067580	9890	9910	9910	9870	740
529	20240311	114300	814754970	9910	9920	9920	9910	44
530	20240311	114200	814318800	9910	9910	9920	9910	204
531	20240311	114100	812296790	9890	9920	9920	9890	756
532	20240311	114000	804812610	9920	9910	9920	9910	388
533	20240311	113900	800967020	9910	9910	9920	9890	2547
534	20240311	113800	775713900	9910	9880	9910	9880	909
535	20240311	113700	766721430	9870	9890	9890	9870	229
536	20240311	113600	764458310	9890	9900	9900	9880	378
537	20240311	113500	760718730	9900	9900	9910	9900	477
538	20240311	113400	755996190	9900	9900	9900	9900	193
539	20240311	113300	754085490	9890	9900	9900	9890	238
540	20240311	113200	751729340	9900	9890	9900	9880	204
541	20240311	113100	749710640	9900	9900	9900	9900	11
542	20240311	113000	749601740	9890	9860	9890	9860	145
543	20240311	112900	748167720	9890	9890	9890	9860	424
544	20240311	112800	743983120	9890	9880	9890	9880	545
545	20240311	112700	738593970	9880	9890	9890	9880	527
546	20240311	112600	733381960	9880	9860	9880	9860	785
547	20240311	112500	725630590	9860	9860	9860	9860	92
548	20240311	112400	724723470	9850	9850	9860	9830	294
549	20240311	112300	721829560	9860	9860	9860	9860	143
550	20240311	112200	720419580	9850	9850	9850	9840	624
551	20240311	112100	714278880	9850	9880	9880	9850	774
552	20240311	112000	706647840	9880	9890	9900	9880	350
553	20240311	111900	703187700	9890	9890	9900	9890	102
554	20240311	111800	702178900	9890	9890	9900	9890	208
555	20240311	111700	700120010	9880	9890	9900	9880	1323
556	20240311	111600	687030250	9880	9870	9880	9860	908
557	20240311	111500	678067640	9860	9870	9870	9860	54
558	20240311	111400	677534680	9870	9840	9870	9840	86
559	20240311	111300	676685950	9840	9850	9850	9790	1300
560	20240311	111200	663922900	9840	9830	9870	9830	433
561	20240311	111100	659661070	9830	9870	9870	9830	1706
562	20240311	111000	642862860	9870	9880	9880	9870	241
563	20240311	110900	640482870	9880	9880	9880	9880	186
564	20240311	110800	638645190	9880	9860	9880	9840	1823
565	20240311	110700	620660390	9860	9860	9870	9860	721
566	20240311	110600	613551120	9860	9860	9860	9860	187
567	20240311	110500	611707300	9860	9870	9870	9860	134
568	20240311	110400	610385820	9870	9880	9880	9870	226
569	20240311	110300	608154730	9880	9880	9890	9880	445
570	20240311	110200	603757910	9870	9870	9880	9870	138
571	20240311	110100	602395840	9880	9890	9890	9880	613
572	20240311	110000	596338120	9890	9880	9890	9880	64
573	20240311	105900	595705660	9890	9890	9900	9890	542
574	20240311	105800	590343440	9890	9890	9900	9880	1453
575	20240311	105700	575975540	9890	9890	9900	9880	1246
576	20240311	105600	563646870	9890	9880	9900	9880	2770
577	20240311	105500	536246250	9880	9870	9890	9870	142
578	20240311	105400	534842630	9880	9860	9880	9860	1222
579	20240311	105300	522777890	9860	9840	9860	9840	19
580	20240311	105200	522590590	9830	9830	9830	9820	1572
581	20240311	105100	507140450	9850	9860	9870	9850	2190
582	20240311	105000	485561420	9860	9860	9860	9860	685
583	20240311	104900	478807320	9870	9870	9870	9860	605
584	20240311	104800	472839970	9860	9840	9870	9840	469
585	20240311	104700	468218720	9830	9830	9830	9830	383
586	20240311	104600	464453830	9830	9830	9830	9820	117
587	20240311	104500	463303830	9820	9820	9830	9820	416
588	20240311	104400	459214590	9820	9810	9820	9800	742
589	20240311	104300	451932220	9810	9780	9830	9780	4361
590	20240311	104200	409222050	9770	9760	9770	9760	1227
591	20240311	104100	397245290	9760	9750	9760	9740	425
592	20240311	104000	393104390	9730	9730	9740	9730	136
593	20240311	103900	391781100	9730	9750	9750	9730	171
594	20240311	103800	390116610	9750	9750	9760	9740	343
595	20240311	103700	386772720	9740	9740	9740	9740	135
596	20240311	103600	385457820	9740	9730	9750	9720	152
597	20240311	103500	383976840	9730	9750	9760	9730	1388
598	20240311	103400	370446680	9750	9740	9750	9740	221
599	20240311	103300	368293110	9740	9740	9740	9720	367
600	20240311	103200	364718800	9730	9710	9740	9710	1081
601	20240311	103100	354211940	9700	9700	9700	9700	185
602	20240311	103000	352417440	9710	9710	9720	9680	2166
603	20240311	102900	331402340	9720	9720	9720	9700	428
604	20240311	102800	327248670	9720	9710	9720	9710	1345
605	20240311	102700	314176860	9700	9710	9720	9700	213
606	20240311	102600	312108970	9710	9690	9710	9690	1537
607	20240311	102500	297200440	9690	9680	9690	9670	990
608	20240311	102400	287607770	9680	9660	9690	9660	770
609	20240311	102300	280163460	9660	9660	9660	9650	74
610	20240311	102200	279448730	9650	9650	9650	9640	111
611	20240311	102100	278377690	9650	9640	9660	9640	216
612	20240311	102000	276293900	9640	9640	9650	9640	68
613	20240311	101900	275638280	9640	9630	9650	9620	214
614	20240311	101800	273576120	9630	9650	9660	9630	510
615	20240311	101700	268657310	9650	9660	9660	9650	226
616	20240311	101600	266475880	9650	9650	9660	9640	110
617	20240311	101500	265414410	9650	9640	9660	9640	771
618	20240311	101400	257974880	9630	9640	9640	9630	310
619	20240311	101300	254988620	9640	9640	9640	9630	42
620	20240311	101200	254583830	9630	9640	9640	9630	241
621	20240311	101100	252260710	9640	9640	9640	9630	118
622	20240311	101000	251123300	9640	9630	9640	9630	56
623	20240311	100900	250583570	9620	9640	9640	9620	428
624	20240311	100800	246465490	9640	9640	9640	9630	243
625	20240311	100700	244123780	9640	9640	9640	9640	118
626	20240311	100600	242986260	9640	9660	9660	9620	614
627	20240311	100500	237074150	9660	9640	9660	9630	236
628	20240311	100400	234799260	9640	9650	9650	9640	278
629	20240311	100300	232119050	9650	9640	9650	9640	237
630	20240311	100200	229832150	9650	9650	9650	9630	408
631	20240311	100100	225897590	9650	9620	9650	9620	1603
632	20240311	100000	210467450	9620	9600	9620	9600	491
633	20240311	095900	205749010	9590	9600	9600	9580	190
634	20240311	095800	203926560	9600	9620	9620	9600	1731
635	20240311	095700	187307650	9620	9630	9630	9620	333
636	20240311	095600	184103750	9620	9640	9640	9620	98
637	20240311	095500	183159770	9630	9620	9640	9620	133
638	20240311	095400	181879010	9610	9630	9630	9610	43
639	20240311	095300	181465100	9630	9640	9640	9630	125
640	20240311	095200	180260950	9640	9600	9640	9600	372
641	20240311	095100	176683340	9610	9590	9610	9590	14
642	20240311	095000	176548860	9590	9600	9600	9590	546
643	20240311	094900	171307800	9600	9600	9600	9580	151
644	20240311	094800	169858400	9600	9550	9600	9540	3000
645	20240311	094700	141139170	9530	9540	9550	9530	320
646	20240311	094600	138088280	9540	9560	9560	9530	244
647	20240311	094500	135760150	9560	9540	9570	9540	301
648	20240311	094400	132882420	9540	9550	9580	9510	2423
649	20240311	094300	109702180	9540	9520	9540	9500	177
650	20240311	094200	108015290	9540	9530	9540	9510	146
651	20240311	094100	106624100	9520	9510	9520	9500	118
652	20240311	094000	105502630	9520	9510	9530	9510	102
653	20240311	093900	104531660	9510	9480	9520	9480	2700
654	20240311	093800	78874350	9480	9480	9480	9480	63
655	20240311	093700	78277110	9480	9460	9480	9460	224
656	20240311	093600	76153830	9470	9480	9480	9460	49
657	20240311	093500	75689920	9470	9470	9470	9470	0
658	20240311	093400	75689920	9470	9490	9500	9470	283
659	20240311	093300	73002290	9480	9500	9500	9470	13
660	20240311	093200	72879140	9490	9490	9500	9490	10
661	20240311	093100	72784220	9490	9490	9500	9490	544
662	20240311	093000	67616250	9500	9470	9500	9460	533
663	20240311	092900	62568300	9460	9470	9470	9450	14
664	20240311	092800	62435940	9470	9450	9470	9450	22
665	20240311	092700	62227810	9460	9420	9460	9420	214
666	20240311	092600	60208340	9420	9420	9420	9420	0
667	20240311	092500	60208340	9420	9410	9420	9410	3
668	20240311	092400	60180090	9400	9410	9420	9400	85
669	20240311	092300	59381020	9410	9420	9420	9410	14
670	20240311	092200	59249230	9420	9450	9450	9420	1506
671	20240311	092100	45049380	9440	9440	9440	9440	0
672	20240311	092000	45049380	9440	9440	9450	9440	18
673	20240311	091900	44879360	9470	9460	9470	9460	20
674	20240311	091800	44690150	9480	9460	9480	9450	244
675	20240311	091700	42382500	9470	9470	9470	9470	40
676	20240311	091600	42003700	9470	9470	9470	9470	0
677	20240311	091500	42003700	9470	9470	9480	9470	5
678	20240311	091400	41956330	9460	9480	9480	9460	197
679	20240311	091300	40090750	9480	9480	9480	9480	5
680	20240311	091200	40043350	9500	9500	9500	9500	2
681	20240311	091100	40024350	9470	9480	9480	9470	261
682	20240311	091000	37550360	9480	9480	9480	9480	2
683	20240311	090900	37531400	9490	9500	9500	9490	131
684	20240311	090800	36287660	9490	9490	9490	9490	1
685	20240311	090700	36278170	9500	9470	9500	9470	739
686	20240311	090600	29257790	9470	9460	9470	9460	154
687	20240311	090500	27800370	9460	9460	9460	9460	10
688	20240311	090400	27705770	9430	9430	9430	9430	22
689	20240311	090300	27498310	9430	9440	9440	9430	44
690	20240311	090200	27083340	9470	9440	9470	9430	2131
691	20240311	090100	6981980	9500	9500	9500	9500	0
692	20240311	090000	6981980	9500	9430	9500	9430	740