KissMeData/007330/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184900	3837024240	9830	9830	9830	9830	5390
3	20240314	184800	3837024240	9830	9830	9830	9830	0
4	20240314	184700	3837024240	9830	9830	9830	9830	0
5	20240314	184600	3837024240	9830	9830	9830	9830	0
6	20240314	184500	3837024240	9830	9830	9830	9830	0
7	20240314	184400	3837024240	9830	9830	9830	9830	0
8	20240314	184300	3837024240	9830	9830	9830	9830	0
9	20240314	184200	3837024240	9830	9830	9830	9830	0
10	20240314	184100	3837024240	9830	9830	9830	9830	0
11	20240314	184000	3837024240	9830	9830	9830	9830	0
12	20240314	183900	3837024240	9830	9830	9830	9830	0
13	20240314	183800	3837024240	9830	9830	9830	9830	0
14	20240314	183700	3837024240	9830	9830	9830	9830	0
15	20240314	183600	3837024240	9830	9830	9830	9830	0
16	20240314	183500	3837024240	9830	9830	9830	9830	0
17	20240314	183400	3837024240	9830	9830	9830	9830	0
18	20240314	183300	3837024240	9830	9830	9830	9830	0
19	20240314	183200	3837024240	9830	9830	9830	9830	0
20	20240314	183100	3837024240	9830	9830	9830	9830	0
21	20240314	183000	3837024240	9830	9830	9830	9830	0
22	20240314	182900	3837024240	9830	9830	9830	9830	0
23	20240314	182800	3837024240	9830	9830	9830	9830	0
24	20240314	182700	3837024240	9830	9830	9830	9830	0
25	20240314	182600	3837024240	9830	9830	9830	9830	0
26	20240314	182500	3837024240	9830	9830	9830	9830	0
27	20240314	182400	3837024240	9830	9830	9830	9830	0
28	20240314	182300	3837024240	9830	9830	9830	9830	0
29	20240314	182200	3837024240	9830	9830	9830	9830	0
30	20240314	182100	3837024240	9830	9830	9830	9830	0
31	20240314	182000	3837024240	9830	9830	9830	9830	0
32	20240314	181900	3837024240	9830	9830	9830	9830	5390
33	20240314	181800	3837024240	9830	9830	9830	9830	0
34	20240314	181700	3837024240	9830	9830	9830	9830	0
35	20240314	181600	3837024240	9830	9830	9830	9830	0
36	20240314	181500	3837024240	9830	9830	9830	9830	0
37	20240314	181400	3837024240	9830	9830	9830	9830	0
38	20240314	181300	3837024240	9830	9830	9830	9830	0
39	20240314	181200	3837024240	9830	9830	9830	9830	0
40	20240314	181100	3837024240	9830	9830	9830	9830	0
41	20240314	181000	3837024240	9830	9830	9830	9830	0
42	20240314	180900	3837024240	9830	9830	9830	9830	0
43	20240314	180800	3837024240	9830	9830	9830	9830	0
44	20240314	180700	3837024240	9830	9830	9830	9830	0
45	20240314	180600	3837024240	9830	9830	9830	9830	0
46	20240314	180500	3837024240	9830	9830	9830	9830	0
47	20240314	180400	3837024240	9830	9830	9830	9830	0
48	20240314	180300	3837024240	9830	9830	9830	9830	0
49	20240314	180200	3837024240	9830	9830	9830	9830	0
50	20240314	180100	3837024240	9830	9830	9830	9830	0
51	20240314	180000	3837024240	9830	9830	9830	9830	0
52	20240314	175900	3837024240	9830	9830	9830	9830	0
53	20240314	175800	3837024240	9830	9830	9830	9830	0
54	20240314	175700	3837024240	9830	9830	9830	9830	0
55	20240314	175600	3837024240	9830	9830	9830	9830	0
56	20240314	175500	3837024240	9830	9830	9830	9830	0
57	20240314	175400	3837024240	9830	9830	9830	9830	0
58	20240314	175300	3837024240	9830	9830	9830	9830	0
59	20240314	175200	3837024240	9830	9830	9830	9830	0
60	20240314	175100	3837024240	9830	9830	9830	9830	0
61	20240314	175000	3837024240	9830	9830	9830	9830	0
62	20240314	174900	3837024240	9830	9830	9830	9830	5390
63	20240314	174800	3837024240	9830	9830	9830	9830	0
64	20240314	174700	3837024240	9830	9830	9830	9830	0
65	20240314	174600	3837024240	9830	9830	9830	9830	0
66	20240314	174500	3837024240	9830	9830	9830	9830	0
67	20240314	174400	3837024240	9830	9830	9830	9830	0
68	20240314	174300	3837024240	9830	9830	9830	9830	0
69	20240314	174200	3837024240	9830	9830	9830	9830	0
70	20240314	174100	3837024240	9830	9830	9830	9830	0
71	20240314	174000	3837024240	9830	9830	9830	9830	0
72	20240314	173900	3837024240	9830	9830	9830	9830	0
73	20240314	173800	3837024240	9830	9830	9830	9830	0
74	20240314	173700	3837024240	9830	9830	9830	9830	0
75	20240314	173600	3837024240	9830	9830	9830	9830	0
76	20240314	173500	3837024240	9830	9830	9830	9830	0
77	20240314	173400	3837024240	9830	9830	9830	9830	0
78	20240314	173300	3837024240	9830	9830	9830	9830	0
79	20240314	173200	3837024240	9830	9830	9830	9830	0
80	20240314	173100	3837024240	9830	9830	9830	9830	0
81	20240314	173000	3837024240	9830	9830	9830	9830	0
82	20240314	172900	3837024240	9830	9830	9830	9830	0
83	20240314	172800	3837024240	9830	9830	9830	9830	0
84	20240314	172700	3837024240	9830	9830	9830	9830	0
85	20240314	172600	3837024240	9830	9830	9830	9830	0
86	20240314	172500	3837024240	9830	9830	9830	9830	0
87	20240314	172400	3837024240	9830	9830	9830	9830	0
88	20240314	172300	3837024240	9830	9830	9830	9830	0
89	20240314	172200	3837024240	9830	9830	9830	9830	0
90	20240314	172100	3837024240	9830	9830	9830	9830	0
91	20240314	172000	3837024240	9830	9830	9830	9830	0
92	20240314	171900	3837024240	9830	9830	9830	9830	5390
93	20240314	171800	3837024240	9830	9830	9830	9830	0
94	20240314	171700	3837024240	9830	9830	9830	9830	0
95	20240314	171600	3837024240	9830	9830	9830	9830	0
96	20240314	171500	3837024240	9830	9830	9830	9830	0
97	20240314	171400	3837024240	9830	9830	9830	9830	0
98	20240314	171300	3837024240	9830	9830	9830	9830	0
99	20240314	171200	3837024240	9830	9830	9830	9830	0
100	20240314	171100	3837024240	9830	9830	9830	9830	0
101	20240314	171000	3837024240	9830	9830	9830	9830	0
102	20240314	170900	3837024240	9830	9830	9830	9830	0
103	20240314	170800	3837024240	9830	9830	9830	9830	0
104	20240314	170700	3837024240	9830	9830	9830	9830	0
105	20240314	170600	3837024240	9830	9830	9830	9830	0
106	20240314	170500	3837024240	9830	9830	9830	9830	0
107	20240314	170400	3837024240	9830	9830	9830	9830	0
108	20240314	170300	3837024240	9830	9830	9830	9830	0
109	20240314	170200	3837024240	9830	9830	9830	9830	0
110	20240314	170100	3837024240	9830	9830	9830	9830	0
111	20240314	170000	3837024240	9830	9830	9830	9830	0
112	20240314	165900	3837024240	9830	9830	9830	9830	0
113	20240314	165800	3837024240	9830	9830	9830	9830	0
114	20240314	165700	3837024240	9830	9830	9830	9830	0
115	20240314	165600	3837024240	9830	9830	9830	9830	0
116	20240314	165500	3837024240	9830	9830	9830	9830	0
117	20240314	165400	3837024240	9830	9830	9830	9830	0
118	20240314	165300	3837024240	9830	9830	9830	9830	0
119	20240314	165200	3837024240	9830	9830	9830	9830	0
120	20240314	165100	3837024240	9830	9830	9830	9830	0
121	20240314	165000	3837024240	9830	9830	9830	9830	0
122	20240314	164900	3837024240	9830	9830	9830	9830	5390
123	20240314	164800	3837024240	9830	9830	9830	9830	0
124	20240314	164700	3837024240	9830	9830	9830	9830	0
125	20240314	164600	3837024240	9830	9830	9830	9830	0
126	20240314	164500	3837024240	9830	9830	9830	9830	0
127	20240314	164400	3837024240	9830	9830	9830	9830	0
128	20240314	164300	3837024240	9830	9830	9830	9830	0
129	20240314	164200	3837024240	9830	9830	9830	9830	0
130	20240314	164100	3837024240	9830	9830	9830	9830	0
131	20240314	164000	3837024240	9830	9830	9830	9830	0
132	20240314	163900	3837024240	9830	9830	9830	9830	0
133	20240314	163800	3837024240	9830	9830	9830	9830	0
134	20240314	163700	3837024240	9830	9830	9830	9830	0
135	20240314	163600	3837024240	9830	9830	9830	9830	0
136	20240314	163500	3837024240	9830	9830	9830	9830	0
137	20240314	163400	3837024240	9830	9830	9830	9830	0
138	20240314	163300	3837024240	9830	9830	9830	9830	0
139	20240314	163200	3837024240	9830	9830	9830	9830	0
140	20240314	163100	3837024240	9830	9830	9830	9830	0
141	20240314	163000	3837024240	9830	9830	9830	9830	0
142	20240314	162900	3837024240	9830	9830	9830	9830	0
143	20240314	162800	3837024240	9830	9830	9830	9830	0
144	20240314	162700	3837024240	9830	9830	9830	9830	0
145	20240314	162600	3837024240	9830	9830	9830	9830	0
146	20240314	162500	3837024240	9830	9830	9830	9830	0
147	20240314	162400	3837024240	9830	9830	9830	9830	0
148	20240314	162300	3837024240	9830	9830	9830	9830	0
149	20240314	162200	3837024240	9830	9830	9830	9830	0
150	20240314	162100	3837024240	9830	9830	9830	9830	0
151	20240314	162000	3837024240	9830	9830	9830	9830	0
152	20240314	161900	3837024240	9830	9830	9830	9830	5390
153	20240314	161800	3837024240	9830	9830	9830	9830	0
154	20240314	161700	3837024240	9830	9830	9830	9830	0
155	20240314	161600	3837024240	9830	9830	9830	9830	0
156	20240314	161500	3837024240	9830	9830	9830	9830	0
157	20240314	161400	3837024240	9830	9830	9830	9830	0
158	20240314	161300	3837024240	9830	9830	9830	9830	0
159	20240314	161200	3837024240	9830	9830	9830	9830	0
160	20240314	161100	3837024240	9830	9830	9830	9830	0
161	20240314	161000	3837024240	9830	9830	9830	9830	0
162	20240314	160900	3837024240	9830	9830	9830	9830	0
163	20240314	160800	3837024240	9830	9830	9830	9830	0
164	20240314	160700	3837024240	9830	9830	9830	9830	0
165	20240314	160600	3837024240	9830	9830	9830	9830	0
166	20240314	160500	3837024240	9830	9830	9830	9830	0
167	20240314	160400	3837024240	9830	9830	9830	9830	0
168	20240314	160300	3837024240	9830	9830	9830	9830	0
169	20240314	160200	3837024240	9830	9830	9830	9830	0
170	20240314	160100	3837024240	9830	9830	9830	9830	0
171	20240314	160000	3837024240	9830	9830	9830	9830	0
172	20240314	155900	3837024240	9830	9830	9830	9830	0
173	20240314	155800	3837024240	9830	9830	9830	9830	0
174	20240314	155700	3837024240	9830	9830	9830	9830	0
175	20240314	155600	3837024240	9830	9830	9830	9830	0
176	20240314	155500	3837024240	9830	9830	9830	9830	0
177	20240314	155400	3837024240	9830	9830	9830	9830	0
178	20240314	155300	3837024240	9830	9830	9830	9830	0
179	20240314	155200	3837024240	9830	9830	9830	9830	0
180	20240314	155100	3837024240	9830	9830	9830	9830	0
181	20240314	155000	3837024240	9830	9830	9830	9830	0
182	20240314	154900	3837024240	9830	9830	9830	9830	5390
183	20240314	154800	3837024240	9830	9830	9830	9830	0
184	20240314	154700	3837024240	9830	9830	9830	9830	0
185	20240314	154600	3837024240	9830	9830	9830	9830	0
186	20240314	154500	3837024240	9830	9830	9830	9830	0
187	20240314	154400	3837024240	9830	9830	9830	9830	0
188	20240314	154300	3837024240	9830	9830	9830	9830	0
189	20240314	154200	3837024240	9830	9830	9830	9830	0
190	20240314	154100	3837024240	9830	9830	9830	9830	0
191	20240314	154000	3837024240	9830	9830	9830	9830	0
192	20240314	153900	3837024240	9830	9830	9830	9830	0
193	20240314	153800	3837024240	9830	9830	9830	9830	0
194	20240314	153700	3837024240	9830	9830	9830	9830	0
195	20240314	153600	3837024240	9830	9830	9830	9830	0
196	20240314	153500	3837024240	9830	9830	9830	9830	0
197	20240314	153400	3837024240	9830	9830	9830	9830	0
198	20240314	153300	3837024240	9830	9830	9830	9830	0
199	20240314	153200	3837024240	9830	9830	9830	9830	0
200	20240314	153100	3837024240	9830	9830	9830	9830	0
201	20240314	153000	3837024240	9830	9830	9830	9830	5390
202	20240314	152900	3784040540	9850	9850	9850	9850	0
203	20240314	152800	3784040540	9850	9850	9850	9850	0
204	20240314	152700	3784040540	9850	9850	9850	9850	0
205	20240314	152600	3784040540	9850	9850	9850	9850	0
206	20240314	152500	3784040540	9850	9850	9850	9850	0
207	20240314	152400	3784040540	9850	9850	9850	9850	0
208	20240314	152300	3784040540	9850	9850	9850	9850	0
209	20240314	152200	3784040540	9850	9850	9850	9850	0
210	20240314	152100	3784040540	9850	9850	9850	9850	0
211	20240314	152000	3784040540	9850	9850	9850	9850	0
212	20240314	151900	3784040540	9850	9850	9850	9840	185
213	20240314	151800	3782219060	9850	9860	9860	9840	1384
214	20240314	151700	3768597770	9860	9850	9860	9850	331
215	20240314	151600	3765337410	9850	9850	9860	9840	873
216	20240314	151500	3756746780	9840	9840	9840	9830	474
217	20240314	151400	3752083760	9840	9850	9850	9840	103
218	20240314	151300	3751070200	9850	9840	9860	9840	229
219	20240314	151200	3748816540	9860	9840	9860	9840	573
220	20240314	151100	3743178130	9840	9850	9850	9830	319
221	20240314	151000	3740039840	9840	9850	9850	9840	1449
222	20240314	150900	3725776950	9870	9870	9870	9870	143
223	20240314	150800	3724365540	9870	9840	9870	9840	1467
224	20240314	150700	3709924560	9870	9870	9870	9840	309
225	20240314	150600	3706882740	9870	9860	9870	9840	816
226	20240314	150500	3698850290	9860	9860	9860	9850	660
227	20240314	150400	3692347250	9870	9870	9870	9870	1
228	20240314	150300	3692337380	9850	9850	9850	9850	284
229	20240314	150200	3689539980	9890	9860	9890	9850	926
230	20240314	150100	3680411850	9880	9880	9880	9880	172
231	20240314	150000	3678712490	9870	9870	9870	9850	2745
232	20240314	145900	3651672230	9880	9880	9880	9880	40
233	20240314	145800	3651277030	9880	9880	9880	9880	1
234	20240314	145700	3651267150	9880	9860	9880	9860	418
235	20240314	145600	3647145650	9860	9870	9880	9860	62
236	20240314	145500	3646533710	9860	9900	9900	9860	839
237	20240314	145400	3638249990	9870	9870	9870	9870	1006
238	20240314	145300	3628320770	9900	9880	9900	9880	772
239	20240314	145200	3620679560	9870	9870	9870	9870	37
240	20240314	145100	3620314370	9880	9890	9890	9870	666
241	20240314	145000	3613734500	9890	9900	9900	9860	210
242	20240314	144900	3611662240	9860	9890	9900	9860	597
243	20240314	144800	3605757770	9870	9870	9870	9870	237
244	20240314	144700	3603418580	9850	9850	9870	9850	2119
245	20240314	144600	3582518850	9850	9850	9860	9850	489
246	20240314	144500	3577702190	9850	9860	9860	9850	163
247	20240314	144400	3576095080	9870	9870	9880	9850	2919
248	20240314	144300	3547320530	9870	9870	9870	9870	242
249	20240314	144200	3544931990	9870	9870	9870	9870	399
250	20240314	144100	3540993860	9870	9880	9880	9870	137
251	20240314	144000	3539640490	9880	9900	9900	9880	783
252	20240314	143900	3531899770	9910	9900	9910	9900	101
253	20240314	143800	3530898870	9900	9900	9900	9900	10
254	20240314	143700	3530799870	9910	9900	9910	9900	18
255	20240314	143600	3530621660	9910	9900	9910	9900	70
256	20240314	143500	3529928460	9910	9900	9920	9900	41
257	20240314	143400	3529522150	9900	9900	9900	9900	73
258	20240314	143300	3528799450	9930	9930	9930	9930	1
259	20240314	143200	3528789520	9900	9900	9900	9900	7
260	20240314	143100	3528720220	9930	9930	9930	9930	5
261	20240314	143000	3528670570	9940	9940	9940	9940	0
262	20240314	142900	3528670570	9940	9930	9940	9900	636
263	20240314	142800	3522372850	9930	9930	9930	9920	1190
264	20240314	142700	3510557040	9920	9920	9940	9910	330
265	20240314	142600	3507284040	9920	9930	9940	9920	20
266	20240314	142500	3507085510	9940	9940	9940	9940	2
267	20240314	142400	3507065630	9950	9920	9950	9920	89
268	20240314	142300	3506182420	9950	9950	9950	9950	10
269	20240314	142200	3506082920	9950	9950	9950	9950	0
270	20240314	142100	3506082920	9950	9950	9950	9950	0
271	20240314	142000	3506082920	9950	9950	9950	9900	356
272	20240314	141900	3502550190	9950	9940	9950	9930	448
273	20240314	141800	3498097200	9940	9920	9940	9920	1555
274	20240314	141700	3482659230	9930	9930	9940	9930	304
275	20240314	141600	3479640500	9940	9930	9940	9930	230
276	20240314	141500	3477354440	9920	9940	9940	9920	187
277	20240314	141400	3475498130	9930	9950	9950	9930	735
278	20240314	141300	3468191330	9950	9930	9950	9930	726
279	20240314	141200	3460978940	9910	9910	9910	9910	121
280	20240314	141100	3459779830	9900	9910	9910	9900	261
281	20240314	141000	3457194700	9930	9930	9930	9930	1
282	20240314	140900	3457184770	9900	9900	9900	9900	0
283	20240314	140800	3457184770	9900	9930	9940	9890	505
284	20240314	140700	3452178430	9930	9910	9930	9910	668
285	20240314	140600	3445551990	9880	9880	9880	9880	184
286	20240314	140500	3443734070	9860	9860	9860	9860	200
287	20240314	140400	3441762070	9860	9890	9890	9860	400
288	20240314	140300	3437815040	9890	9910	9910	9890	118
289	20240314	140200	3436647860	9920	9910	9920	9910	102
290	20240314	140100	3435637020	9910	9910	9910	9910	400
291	20240314	140000	3431673020	9910	9880	9910	9880	141
292	20240314	135900	3430279910	9880	9880	9880	9880	38
293	20240314	135800	3429904470	9880	9890	9890	9880	1026
294	20240314	135700	3419761840	9880	9880	9880	9880	0
295	20240314	135600	3419761840	9880	9910	9910	9880	509
296	20240314	135500	3414728030	9910	9890	9910	9890	84
297	20240314	135400	3413897130	9890	9890	9890	9890	11
298	20240314	135300	3413788340	9890	9890	9890	9890	9
299	20240314	135200	3413699330	9890	9890	9890	9880	155
300	20240314	135100	3412166880	9880	9890	9890	9880	171
301	20240314	135000	3410475710	9890	9890	9890	9890	0
302	20240314	134900	3410475710	9890	9890	9890	9890	56
303	20240314	134800	3409921870	9920	9880	9920	9880	204
304	20240314	134700	3407898300	9910	9870	9920	9870	386
305	20240314	134600	3404072440	9880	9880	9880	9880	4
306	20240314	134500	3404032920	9880	9880	9880	9880	11
307	20240314	134400	3403924240	9880	9880	9880	9860	317
308	20240314	134300	3400796280	9880	9880	9880	9870	68
309	20240314	134200	3400124610	9870	9870	9870	9870	199
310	20240314	134100	3398160480	9880	9890	9890	9880	86
311	20240314	134000	3397310280	9890	9890	9890	9880	298
312	20240314	133900	3394365550	9890	9900	9900	9890	83
313	20240314	133800	3393544630	9880	9880	9880	9880	206
314	20240314	133700	3391509350	9880	9890	9890	9880	104
315	20240314	133600	3390481290	9890	9890	9890	9890	177
316	20240314	133500	3388730760	9870	9890	9890	9870	9
317	20240314	133400	3388641860	9880	9920	9920	9860	1739
318	20240314	133300	3371423520	9930	9910	9930	9910	834
319	20240314	133200	3363149420	9910	9900	9910	9900	941
320	20240314	133100	3353828330	9900	9880	9900	9880	450
321	20240314	133000	3349380330	9900	9900	9900	9900	1
322	20240314	132900	3349370430	9900	9880	9900	9880	523
323	20240314	132800	3344196570	9870	9860	9880	9860	189
324	20240314	132700	3342331200	9860	9860	9870	9860	1080
325	20240314	132600	3331676720	9870	9870	9870	9860	450
326	20240314	132500	3327238220	9870	9860	9880	9860	1709
327	20240314	132400	3310381740	9870	9880	9880	9870	324
328	20240314	132300	3307183240	9890	9890	9890	9890	2
329	20240314	132200	3307163460	9890	9890	9890	9890	987
330	20240314	132100	3297402030	9890	9890	9890	9890	9
331	20240314	132000	3297313020	9890	9900	9900	9890	298
332	20240314	131900	3294365000	9890	9890	9890	9890	30
333	20240314	131800	3294068300	9900	9910	9910	9900	335
334	20240314	131700	3290750800	9910	9900	9910	9900	379
335	20240314	131600	3286997700	9900	9900	9900	9900	23
336	20240314	131500	3286770000	9900	9900	9900	9900	0
337	20240314	131400	3286770000	9900	9880	9900	9880	1885
338	20240314	131300	3268115260	9860	9860	9860	9860	0
339	20240314	131200	3268115260	9860	9860	9870	9850	1396
340	20240314	131100	3254358410	9860	9860	9860	9860	353
341	20240314	131000	3250877830	9860	9860	9860	9860	311
342	20240314	130900	3247811370	9860	9860	9860	9860	70
343	20240314	130800	3247121170	9880	9880	9880	9880	30
344	20240314	130700	3246824770	9890	9890	9890	9890	8
345	20240314	130600	3246745650	9880	9870	9880	9870	11
346	20240314	130500	3246636980	9870	9860	9870	9860	807
347	20240314	130400	3238672810	9850	9860	9860	9830	245
348	20240314	130300	3236258500	9860	9870	9870	9860	26
349	20240314	130200	3236001900	9890	9890	9890	9890	0
350	20240314	130100	3236001900	9890	9890	9890	9890	0
351	20240314	130000	3236001900	9890	9900	9900	9890	22
352	20240314	125900	3235784170	9890	9890	9890	9890	93
353	20240314	125800	3234864400	9890	9900	9900	9890	428
354	20240314	125700	3230627300	9910	9920	9920	9910	432
355	20240314	125600	3226345970	9910	9900	9920	9900	374
356	20240314	125500	3222641280	9900	9870	9900	9870	780
357	20240314	125400	3214932690	9870	9840	9870	9840	1201
358	20240314	125300	3203102680	9840	9840	9840	9830	510
359	20240314	125200	3198084580	9840	9840	9840	9840	0
360	20240314	125100	3198084580	9840	9840	9840	9840	138
361	20240314	125000	3196726660	9840	9840	9840	9840	0
362	20240314	124900	3196726660	9840	9840	9840	9830	738
363	20240314	124800	3189467350	9820	9830	9830	9820	347
364	20240314	124700	3186057260	9820	9830	9830	9820	154
365	20240314	124600	3184543480	9830	9840	9850	9830	1320
366	20240314	124500	3171559720	9840	9840	9850	9840	400
367	20240314	124400	3167623500	9840	9840	9840	9840	10
368	20240314	124300	3167525100	9830	9840	9840	9830	161
369	20240314	124200	3165941920	9840	9840	9850	9830	610
370	20240314	124100	3159939070	9840	9830	9840	9830	156
371	20240314	124000	3158405580	9840	9840	9840	9840	48
372	20240314	123900	3157933260	9840	9840	9840	9840	4
373	20240314	123800	3157893900	9820	9830	9830	9820	875
374	20240314	123700	3149294840	9830	9850	9850	9830	762
375	20240314	123600	3141803140	9870	9840	9870	9830	2234
376	20240314	123500	3119808940	9800	9820	9830	9800	5847
377	20240314	123400	3062455380	9860	9860	9860	9860	0
378	20240314	123300	3062455380	9860	9850	9860	9810	5273
379	20240314	123200	3010698340	9830	9830	9830	9830	72
380	20240314	123100	3009990580	9830	9840	9840	9830	438
381	20240314	123000	3005684990	9820	9840	9840	9820	2080
382	20240314	122900	2985258040	9830	9840	9840	9830	2520
383	20240314	122800	2960476700	9850	9840	9850	9840	153
384	20240314	122700	2958969680	9830	9850	9850	9830	813
385	20240314	122600	2950968500	9890	9850	9890	9850	11
386	20240314	122500	2950860110	9840	9840	9840	9840	400
387	20240314	122400	2946924110	9840	9860	9860	9840	57
388	20240314	122300	2946362990	9850	9850	9850	9840	48
389	20240314	122200	2945890650	9840	9840	9850	9840	167
390	20240314	122100	2944246870	9850	9850	9850	9840	500
391	20240314	122000	2939325830	9850	9850	9850	9850	0
392	20240314	121900	2939325830	9850	9900	9900	9850	545
393	20240314	121800	2933937630	9850	9850	9850	9850	3918
394	20240314	121700	2895345330	9850	9850	9850	9850	280
395	20240314	121600	2892587330	9850	9860	9860	9840	625
396	20240314	121500	2886434740	9850	9900	9900	9850	482
397	20240314	121400	2881683240	9900	9900	9900	9900	101
398	20240314	121300	2880683340	9890	9900	9900	9890	156
399	20240314	121200	2879140370	9900	9920	9920	9900	129
400	20240314	121100	2877861570	9910	9910	9910	9910	0
401	20240314	121000	2877861570	9910	9920	9920	9910	18
402	20240314	120900	2877683180	9920	9920	9920	9920	2
403	20240314	120800	2877663340	9940	9920	9940	9910	462
404	20240314	120700	2873079250	9920	9910	9920	9910	137
405	20240314	120600	2871721530	9900	9880	9900	9880	268
406	20240314	120500	2869069920	9860	9870	9870	9860	51
407	20240314	120400	2868566560	9870	9870	9870	9870	9
408	20240314	120300	2868477730	9860	9870	9870	9860	95
409	20240314	120200	2867540810	9870	9850	9890	9850	324
410	20240314	120100	2864345440	9850	9860	9860	9850	3
411	20240314	120000	2864315870	9860	9860	9860	9860	32
412	20240314	115900	2864000350	9850	9850	9850	9850	0
413	20240314	115800	2864000350	9850	9850	9850	9850	0
414	20240314	115700	2864000350	9850	9850	9850	9850	140
415	20240314	115600	2862621350	9850	9850	9850	9850	114
416	20240314	115500	2861498450	9850	9860	9860	9850	416
417	20240314	115400	2857400470	9850	9870	9870	9850	149
418	20240314	115300	2855932370	9840	9870	9870	9840	157
419	20240314	115200	2854386720	9900	9900	9900	9900	5
420	20240314	115100	2854337220	9900	9870	9900	9850	1220
421	20240314	115000	2842319020	9860	9860	9870	9860	104
422	20240314	114900	2841293570	9860	9870	9870	9860	1307
423	20240314	114800	2828395980	9870	9870	9890	9870	174
424	20240314	114700	2826678040	9870	9870	9880	9870	643
425	20240314	114600	2820330290	9880	9870	9880	9870	464
426	20240314	114500	2815749540	9870	9870	9870	9860	290
427	20240314	114400	2812887860	9880	9870	9880	9870	2
428	20240314	114300	2812868110	9880	9880	9880	9870	179
429	20240314	114200	2811099600	9880	9880	9880	9880	50
430	20240314	114100	2810605600	9880	9880	9880	9870	203
431	20240314	114000	2808600150	9900	9910	9910	9890	350
432	20240314	113900	2805132160	9920	9900	9920	9900	431
433	20240314	113800	2800859280	9870	9860	9900	9840	845
434	20240314	113700	2792537820	9850	9890	9900	9850	564
435	20240314	113600	2786973280	9900	9900	9900	9900	6
436	20240314	113500	2786913880	9900	9900	9900	9900	9
437	20240314	113400	2786824780	9910	9900	9930	9900	545
438	20240314	113300	2781415600	9900	9900	9900	9890	129
439	20240314	113200	2780138630	9900	9900	9900	9900	24
440	20240314	113100	2779901030	9900	9880	9900	9870	481
441	20240314	113000	2775142910	9870	9860	9880	9860	93
442	20240314	112900	2774224650	9860	9860	9860	9850	153
443	20240314	112800	2772717560	9860	9860	9860	9860	121
444	20240314	112700	2771524500	9860	9870	9870	9850	127
445	20240314	112600	2770271710	9860	9880	9880	9860	82
446	20240314	112500	2769462240	9880	9880	9880	9880	30
447	20240314	112400	2769165840	9880	9890	9890	9880	51
448	20240314	112300	2768661950	9850	9860	9860	9850	23
449	20240314	112200	2768435210	9890	9860	9890	9860	371
450	20240314	112100	2764776760	9860	9860	9860	9860	162
451	20240314	112000	2763179440	9850	9850	9850	9850	106
452	20240314	111900	2762135340	9850	9850	9850	9850	74
453	20240314	111800	2761406440	9850	9850	9850	9850	150
454	20240314	111700	2759928940	9850	9860	9870	9850	201
455	20240314	111600	2757946840	9870	9870	9870	9870	90
456	20240314	111500	2757058540	9850	9850	9850	9850	0
457	20240314	111400	2757058540	9850	9890	9890	9850	201
458	20240314	111300	2755078640	9850	9860	9860	9850	521
459	20240314	111200	2749942990	9860	9840	9860	9830	3499
460	20240314	111100	2715510810	9850	9850	9850	9830	3459
461	20240314	111000	2681474480	9850	9860	9860	9850	121
462	20240314	110900	2680282610	9840	9850	9850	9840	1326
463	20240314	110800	2667227670	9850	9850	9850	9850	28
464	20240314	110700	2666951870	9850	9850	9850	9850	469
465	20240314	110600	2662332220	9850	9900	9900	9850	92
466	20240314	110500	2661425570	9850	9860	9860	9850	211
467	20240314	110400	2659345720	9840	9870	9870	9840	2049
468	20240314	110300	2639153590	9860	9880	9880	9860	1194
469	20240314	110200	2627375510	9870	9880	9880	9870	324
470	20240314	110100	2624175170	9880	9880	9880	9880	67
471	20240314	110000	2623513210	9870	9900	9900	9870	1365
472	20240314	105900	2610032360	9900	9920	9920	9900	2829
473	20240314	105800	2582021430	9930	9930	9930	9930	35
474	20240314	105700	2581673880	9930	9930	9930	9930	50
475	20240314	105600	2581177380	9930	9970	9970	9930	143
476	20240314	105500	2579754560	9910	9910	9910	9910	1026
477	20240314	105400	2569586900	9980	9930	9990	9900	2943
478	20240314	105300	2540402820	9930	9960	9960	9930	2003
479	20240314	105200	2520476050	9960	9970	9970	9960	377
480	20240314	105100	2516720350	9970	9960	9970	9960	124
481	20240314	105000	2515484620	9970	9970	9970	9970	263
482	20240314	104900	2512862510	9970	9990	10010	9960	1407
483	20240314	104800	2498786690	9990	9930	9990	9930	2162
484	20240314	104700	2477242590	9900	9930	9930	9900	1210
485	20240314	104600	2465259770	9930	9910	9940	9910	725
486	20240314	104500	2458058480	9910	9910	9910	9900	71
487	20240314	104400	2457355500	9930	9930	9930	9930	0
488	20240314	104300	2457355500	9930	9930	9930	9930	0
489	20240314	104200	2457355500	9930	9930	9930	9930	1
490	20240314	104100	2457345570	9930	9900	9930	9900	286
491	20240314	104000	2454507090	9880	9880	9880	9880	10
492	20240314	103900	2454408290	9880	9880	9880	9880	180
493	20240314	103800	2452629890	9890	9930	9930	9880	301
494	20240314	103700	2449650300	9920	9900	9920	9900	483
495	20240314	103600	2444863870	9880	9860	9880	9860	869
496	20240314	103500	2436295330	9860	9860	9880	9860	835
497	20240314	103400	2428050120	9900	9880	9900	9860	2344
498	20240314	103300	2404934150	9890	9910	9910	9890	427
499	20240314	103200	2400705600	9910	9920	9930	9910	382
500	20240314	103100	2396916710	9920	9930	9970	9920	752
501	20240314	103000	2389436330	9920	9890	9930	9880	1210
502	20240314	102900	2377443810	9870	9890	9890	9870	426
503	20240314	102800	2373237020	9880	9870	9880	9870	229
504	20240314	102700	2370976390	9870	9860	9870	9860	1258
505	20240314	102600	2358562410	9860	9860	9860	9860	82
506	20240314	102500	2357753890	9860	9860	9870	9860	281
507	20240314	102400	2354982580	9870	9870	9870	9870	57
508	20240314	102300	2354419990	9870	9880	9880	9870	172
509	20240314	102200	2352721270	9870	9880	9880	9860	423
510	20240314	102100	2348547190	9870	9870	9870	9860	60
511	20240314	102000	2347955000	9850	9850	9850	9850	1
512	20240314	101900	2347945150	9840	9840	9840	9840	0
513	20240314	101800	2347945150	9840	9860	9860	9840	778
514	20240314	101700	2340282930	9880	9890	9890	9850	3374
515	20240314	101600	2307002340	9890	9900	9900	9890	40
516	20240314	101500	2306606490	9890	9890	9900	9890	272
517	20240314	101400	2303916350	9890	9900	9900	9890	812
518	20240314	101300	2295884020	9900	9900	9900	9900	109
519	20240314	101200	2294804920	9900	9900	9900	9900	132
520	20240314	101100	2293498120	9910	9910	9910	9890	413
521	20240314	101000	2289408030	9910	9910	9910	9910	70
522	20240314	100900	2288714330	9900	9910	9910	9900	615
523	20240314	100800	2282625430	9910	9910	9910	9910	153
524	20240314	100700	2281109200	9920	9880	9920	9880	972
525	20240314	100600	2271488600	9880	9920	9920	9880	810
526	20240314	100500	2263471090	9920	9920	9920	9920	268
527	20240314	100400	2260812530	9920	9930	9930	9900	730
528	20240314	100300	2253577880	9930	9920	9930	9920	550
529	20240314	100200	2248117330	9930	9920	9930	9920	312
530	20240314	100100	2245020510	9890	9890	9900	9890	1078
531	20240314	100000	2234358940	9890	9950	9950	9890	1471
532	20240314	095900	2219798180	9950	9950	9950	9940	303
533	20240314	095800	2216783370	9950	9900	9950	9900	69
534	20240314	095700	2216100170	9900	9910	9960	9900	81
535	20240314	095600	2215297360	9900	9970	9990	9890	1656
536	20240314	095500	2198815130	9960	9890	9970	9890	76
537	20240314	095400	2198058220	9910	9950	9950	9910	969
538	20240314	095300	2188449750	9950	9950	9970	9940	295
539	20240314	095200	2185511800	9950	9910	9950	9880	908
540	20240314	095100	2176510900	9870	9860	9880	9860	187
541	20240314	095000	2174664340	9850	9910	9910	9850	478
542	20240314	094900	2169953170	9910	9900	9910	9820	5288
543	20240314	094800	2117813170	9900	9970	10010	9900	5884
544	20240314	094700	2059333690	9970	10060	10090	9970	7233
545	20240314	094600	1986612890	10050	10010	10090	9980	7432
546	20240314	094500	1911921140	10020	9940	10030	9940	1441
547	20240314	094400	1897505580	9970	9890	9970	9860	5185
548	20240314	094300	1846218210	9880	9890	9890	9880	37
549	20240314	094200	1845852640	9870	9890	9890	9870	715
550	20240314	094100	1838788790	9900	9900	9940	9840	1873
551	20240314	094000	1820331890	9940	9970	9970	9900	605
552	20240314	093900	1814309640	9970	9870	9970	9850	3845
553	20240314	093800	1776295320	9860	9890	9890	9860	242
554	20240314	093700	1773908080	9880	9890	9890	9880	651
555	20240314	093600	1767475220	9900	9890	9900	9880	338
556	20240314	093500	1764135310	9890	9890	9910	9890	549
557	20240314	093400	1758705680	9890	9910	9910	9890	251
558	20240314	093300	1756223250	9920	9890	9920	9880	1291
559	20240314	093200	1743446880	9920	9890	9920	9880	501
560	20240314	093100	1738489510	9890	9900	9900	9890	1286
561	20240314	093000	1725770740	9900	9870	9910	9870	804
562	20240314	092900	1717823390	9870	9860	9870	9860	869
563	20240314	092800	1709247070	9860	9860	9870	9850	1767
564	20240314	092700	1691826890	9870	9870	9910	9870	1889
565	20240314	092600	1673167660	9870	9890	9890	9850	1712
566	20240314	092500	1656281090	9870	9910	9910	9870	1107
567	20240314	092400	1645341140	9910	9900	9920	9890	2543
568	20240314	092300	1620161590	9930	9900	9940	9890	418
569	20240314	092200	1616020080	9900	9890	9910	9890	1075
570	20240314	092100	1605376780	9900	9960	9960	9900	5602
571	20240314	092000	1549788820	9960	10020	10020	9960	2484
572	20240314	091900	1524956250	10020	10000	10080	10000	4399
573	20240314	091800	1480796730	9980	9950	10070	9900	6015
574	20240314	091700	1420783840	9940	9960	9960	9900	3172
575	20240314	091600	1389271650	9980	9980	9980	9960	2232
576	20240314	091500	1367005060	9980	9900	9980	9900	1595
577	20240314	091400	1351151920	9890	9840	9900	9840	988
578	20240314	091300	1341393440	9810	9860	9870	9800	7312
579	20240314	091200	1269541100	9850	9810	9880	9800	3156
580	20240314	091100	1238527260	9800	9850	9850	9800	6305
581	20240314	091000	1176667730	9810	9870	9880	9810	7397
582	20240314	090900	1103927790	9880	9920	9960	9860	11155
583	20240314	090800	993551140	9930	10020	10030	9890	8848
584	20240314	090700	905242780	10010	10050	10080	10010	6423
585	20240314	090600	840762120	10070	10230	10230	10050	9810
586	20240314	090500	741303240	10230	10170	10250	10110	11417
587	20240314	090400	625140890	10170	10180	10190	10100	9170
588	20240314	090300	531936760	10190	10020	10200	10000	8685
589	20240314	090200	443983620	10010	9890	10040	9800	11197
590	20240314	090100	333021980	9900	9900	9990	9830	7468
591	20240314	090000	258927050	9830	10000	10010	9820	25592