KissMeData/033230/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191400	4226557040	4090	4090	4090	4090	31746
3	20240322	191300	4226557040	4090	4090	4090	4090	0
4	20240322	191200	4226557040	4090	4090	4090	4090	0
5	20240322	191100	4226557040	4090	4090	4090	4090	0
6	20240322	191000	4226557040	4090	4090	4090	4090	0
7	20240322	190900	4226557040	4090	4090	4090	4090	0
8	20240322	190800	4226557040	4090	4090	4090	4090	0
9	20240322	190700	4226557040	4090	4090	4090	4090	0
10	20240322	190600	4226557040	4090	4090	4090	4090	0
11	20240322	190500	4226557040	4090	4090	4090	4090	0
12	20240322	190400	4226557040	4090	4090	4090	4090	0
13	20240322	190300	4226557040	4090	4090	4090	4090	0
14	20240322	190200	4226557040	4090	4090	4090	4090	0
15	20240322	190100	4226557040	4090	4090	4090	4090	0
16	20240322	190000	4226557040	4090	4090	4090	4090	0
17	20240322	185900	4226557040	4090	4090	4090	4090	0
18	20240322	185800	4226557040	4090	4090	4090	4090	0
19	20240322	185700	4226557040	4090	4090	4090	4090	0
20	20240322	185600	4226557040	4090	4090	4090	4090	0
21	20240322	185500	4226557040	4090	4090	4090	4090	0
22	20240322	185400	4226557040	4090	4090	4090	4090	0
23	20240322	185300	4226557040	4090	4090	4090	4090	0
24	20240322	185200	4226557040	4090	4090	4090	4090	0
25	20240322	185100	4226557040	4090	4090	4090	4090	0
26	20240322	185000	4226557040	4090	4090	4090	4090	0
27	20240322	184900	4226557040	4090	4090	4090	4090	0
28	20240322	184800	4226557040	4090	4090	4090	4090	0
29	20240322	184700	4226557040	4090	4090	4090	4090	0
30	20240322	184600	4226557040	4090	4090	4090	4090	0
31	20240322	184500	4226557040	4090	4090	4090	4090	0
32	20240322	184400	4226557040	4090	4090	4090	4090	31746
33	20240322	184300	4226557040	4090	4090	4090	4090	0
34	20240322	184200	4226557040	4090	4090	4090	4090	0
35	20240322	184100	4226557040	4090	4090	4090	4090	0
36	20240322	184000	4226557040	4090	4090	4090	4090	0
37	20240322	183900	4226557040	4090	4090	4090	4090	0
38	20240322	183800	4226557040	4090	4090	4090	4090	0
39	20240322	183700	4226557040	4090	4090	4090	4090	0
40	20240322	183600	4226557040	4090	4090	4090	4090	0
41	20240322	183500	4226557040	4090	4090	4090	4090	0
42	20240322	183400	4226557040	4090	4090	4090	4090	0
43	20240322	183300	4226557040	4090	4090	4090	4090	0
44	20240322	183200	4226557040	4090	4090	4090	4090	0
45	20240322	183100	4226557040	4090	4090	4090	4090	0
46	20240322	183000	4226557040	4090	4090	4090	4090	0
47	20240322	182900	4226557040	4090	4090	4090	4090	0
48	20240322	182800	4226557040	4090	4090	4090	4090	0
49	20240322	182700	4226557040	4090	4090	4090	4090	0
50	20240322	182600	4226557040	4090	4090	4090	4090	0
51	20240322	182500	4226557040	4090	4090	4090	4090	0
52	20240322	182400	4226557040	4090	4090	4090	4090	0
53	20240322	182300	4226557040	4090	4090	4090	4090	0
54	20240322	182200	4226557040	4090	4090	4090	4090	0
55	20240322	182100	4226557040	4090	4090	4090	4090	0
56	20240322	182000	4226557040	4090	4090	4090	4090	0
57	20240322	181900	4226557040	4090	4090	4090	4090	0
58	20240322	181800	4226557040	4090	4090	4090	4090	0
59	20240322	181700	4226557040	4090	4090	4090	4090	0
60	20240322	181600	4226557040	4090	4090	4090	4090	0
61	20240322	181500	4226557040	4090	4090	4090	4090	0
62	20240322	181400	4226557040	4090	4090	4090	4090	31746
63	20240322	181300	4226557040	4090	4090	4090	4090	0
64	20240322	181200	4226557040	4090	4090	4090	4090	0
65	20240322	181100	4226557040	4090	4090	4090	4090	0
66	20240322	181000	4226557040	4090	4090	4090	4090	0
67	20240322	180900	4226557040	4090	4090	4090	4090	0
68	20240322	180800	4226557040	4090	4090	4090	4090	0
69	20240322	180700	4226557040	4090	4090	4090	4090	0
70	20240322	180600	4226557040	4090	4090	4090	4090	0
71	20240322	180500	4226557040	4090	4090	4090	4090	0
72	20240322	180400	4226557040	4090	4090	4090	4090	0
73	20240322	180300	4226557040	4090	4090	4090	4090	0
74	20240322	180200	4226557040	4090	4090	4090	4090	0
75	20240322	180100	4226557040	4090	4090	4090	4090	0
76	20240322	180000	4226557040	4090	4090	4090	4090	0
77	20240322	175900	4226557040	4090	4090	4090	4090	0
78	20240322	175800	4226557040	4090	4090	4090	4090	0
79	20240322	175700	4226557040	4090	4090	4090	4090	0
80	20240322	175600	4226557040	4090	4090	4090	4090	0
81	20240322	175500	4226557040	4090	4090	4090	4090	0
82	20240322	175400	4226557040	4090	4090	4090	4090	0
83	20240322	175300	4226557040	4090	4090	4090	4090	0
84	20240322	175200	4226557040	4090	4090	4090	4090	0
85	20240322	175100	4226557040	4090	4090	4090	4090	0
86	20240322	175000	4226557040	4090	4090	4090	4090	0
87	20240322	174900	4226557040	4090	4090	4090	4090	0
88	20240322	174800	4226557040	4090	4090	4090	4090	0
89	20240322	174700	4226557040	4090	4090	4090	4090	0
90	20240322	174600	4226557040	4090	4090	4090	4090	0
91	20240322	174500	4226557040	4090	4090	4090	4090	0
92	20240322	174400	4226557040	4090	4090	4090	4090	31746
93	20240322	174300	4226557040	4090	4090	4090	4090	0
94	20240322	174200	4226557040	4090	4090	4090	4090	0
95	20240322	174100	4226557040	4090	4090	4090	4090	0
96	20240322	174000	4226557040	4090	4090	4090	4090	0
97	20240322	173900	4226557040	4090	4090	4090	4090	0
98	20240322	173800	4226557040	4090	4090	4090	4090	0
99	20240322	173700	4226557040	4090	4090	4090	4090	0
100	20240322	173600	4226557040	4090	4090	4090	4090	0
101	20240322	173500	4226557040	4090	4090	4090	4090	0
102	20240322	173400	4226557040	4090	4090	4090	4090	0
103	20240322	173300	4226557040	4090	4090	4090	4090	0
104	20240322	173200	4226557040	4090	4090	4090	4090	0
105	20240322	173100	4226557040	4090	4090	4090	4090	0
106	20240322	173000	4226557040	4090	4090	4090	4090	0
107	20240322	172900	4226557040	4090	4090	4090	4090	0
108	20240322	172800	4226557040	4090	4090	4090	4090	0
109	20240322	172700	4226557040	4090	4090	4090	4090	0
110	20240322	172600	4226557040	4090	4090	4090	4090	0
111	20240322	172500	4226557040	4090	4090	4090	4090	0
112	20240322	172400	4226557040	4090	4090	4090	4090	0
113	20240322	172300	4226557040	4090	4090	4090	4090	0
114	20240322	172200	4226557040	4090	4090	4090	4090	0
115	20240322	172100	4226557040	4090	4090	4090	4090	0
116	20240322	172000	4226557040	4090	4090	4090	4090	0
117	20240322	171900	4226557040	4090	4090	4090	4090	0
118	20240322	171800	4226557040	4090	4090	4090	4090	0
119	20240322	171700	4226557040	4090	4090	4090	4090	0
120	20240322	171600	4226557040	4090	4090	4090	4090	0
121	20240322	171500	4226557040	4090	4090	4090	4090	0
122	20240322	171400	4226557040	4090	4090	4090	4090	31746
123	20240322	171300	4226557040	4090	4090	4090	4090	0
124	20240322	171200	4226557040	4090	4090	4090	4090	0
125	20240322	171100	4226557040	4090	4090	4090	4090	0
126	20240322	171000	4226557040	4090	4090	4090	4090	0
127	20240322	170900	4226557040	4090	4090	4090	4090	0
128	20240322	170800	4226557040	4090	4090	4090	4090	0
129	20240322	170700	4226557040	4090	4090	4090	4090	0
130	20240322	170600	4226557040	4090	4090	4090	4090	0
131	20240322	170500	4226557040	4090	4090	4090	4090	0
132	20240322	170400	4226557040	4090	4090	4090	4090	0
133	20240322	170300	4226557040	4090	4090	4090	4090	0
134	20240322	170200	4226557040	4090	4090	4090	4090	0
135	20240322	170100	4226557040	4090	4090	4090	4090	0
136	20240322	170000	4226557040	4090	4090	4090	4090	0
137	20240322	165900	4226557040	4090	4090	4090	4090	0
138	20240322	165800	4226557040	4090	4090	4090	4090	0
139	20240322	165700	4226557040	4090	4090	4090	4090	0
140	20240322	165600	4226557040	4090	4090	4090	4090	0
141	20240322	165500	4226557040	4090	4090	4090	4090	0
142	20240322	165400	4226557040	4090	4090	4090	4090	0
143	20240322	165300	4226557040	4090	4090	4090	4090	0
144	20240322	165200	4226557040	4090	4090	4090	4090	0
145	20240322	165100	4226557040	4090	4090	4090	4090	0
146	20240322	165000	4226557040	4090	4090	4090	4090	0
147	20240322	164900	4226557040	4090	4090	4090	4090	0
148	20240322	164800	4226557040	4090	4090	4090	4090	0
149	20240322	164700	4226557040	4090	4090	4090	4090	0
150	20240322	164600	4226557040	4090	4090	4090	4090	0
151	20240322	164500	4226557040	4090	4090	4090	4090	0
152	20240322	164400	4226557040	4090	4090	4090	4090	31746
153	20240322	164300	4226557040	4090	4090	4090	4090	0
154	20240322	164200	4226557040	4090	4090	4090	4090	0
155	20240322	164100	4226557040	4090	4090	4090	4090	0
156	20240322	164000	4226557040	4090	4090	4090	4090	0
157	20240322	163900	4226557040	4090	4090	4090	4090	0
158	20240322	163800	4226557040	4090	4090	4090	4090	0
159	20240322	163700	4226557040	4090	4090	4090	4090	0
160	20240322	163600	4226557040	4090	4090	4090	4090	0
161	20240322	163500	4226557040	4090	4090	4090	4090	0
162	20240322	163400	4226557040	4090	4090	4090	4090	0
163	20240322	163300	4226557040	4090	4090	4090	4090	0
164	20240322	163200	4226557040	4090	4090	4090	4090	0
165	20240322	163100	4226557040	4090	4090	4090	4090	0
166	20240322	163000	4226557040	4090	4090	4090	4090	0
167	20240322	162900	4226557040	4090	4090	4090	4090	0
168	20240322	162800	4226557040	4090	4090	4090	4090	0
169	20240322	162700	4226557040	4090	4090	4090	4090	0
170	20240322	162600	4226557040	4090	4090	4090	4090	0
171	20240322	162500	4226557040	4090	4090	4090	4090	0
172	20240322	162400	4226557040	4090	4090	4090	4090	0
173	20240322	162300	4226557040	4090	4090	4090	4090	0
174	20240322	162200	4226557040	4090	4090	4090	4090	0
175	20240322	162100	4226557040	4090	4090	4090	4090	0
176	20240322	162000	4226557040	4090	4090	4090	4090	0
177	20240322	161900	4226557040	4090	4090	4090	4090	0
178	20240322	161800	4226557040	4090	4090	4090	4090	0
179	20240322	161700	4226557040	4090	4090	4090	4090	0
180	20240322	161600	4226557040	4090	4090	4090	4090	0
181	20240322	161500	4226557040	4090	4090	4090	4090	0
182	20240322	161400	4226557040	4090	4090	4090	4090	31746
183	20240322	161300	4226557040	4090	4090	4090	4090	0
184	20240322	161200	4226557040	4090	4090	4090	4090	0
185	20240322	161100	4226557040	4090	4090	4090	4090	0
186	20240322	161000	4226557040	4090	4090	4090	4090	0
187	20240322	160900	4226557040	4090	4090	4090	4090	0
188	20240322	160800	4226557040	4090	4090	4090	4090	0
189	20240322	160700	4226557040	4090	4090	4090	4090	0
190	20240322	160600	4226557040	4090	4090	4090	4090	0
191	20240322	160500	4226557040	4090	4090	4090	4090	0
192	20240322	160400	4226557040	4090	4090	4090	4090	0
193	20240322	160300	4226557040	4090	4090	4090	4090	0
194	20240322	160200	4226557040	4090	4090	4090	4090	0
195	20240322	160100	4226557040	4090	4090	4090	4090	0
196	20240322	160000	4226557040	4090	4090	4090	4090	0
197	20240322	155900	4226557040	4090	4090	4090	4090	0
198	20240322	155800	4226557040	4090	4090	4090	4090	0
199	20240322	155700	4226557040	4090	4090	4090	4090	0
200	20240322	155600	4226557040	4090	4090	4090	4090	0
201	20240322	155500	4226557040	4090	4090	4090	4090	0
202	20240322	155400	4226557040	4090	4090	4090	4090	0
203	20240322	155300	4226557040	4090	4090	4090	4090	0
204	20240322	155200	4226557040	4090	4090	4090	4090	0
205	20240322	155100	4226557040	4090	4090	4090	4090	0
206	20240322	155000	4226557040	4090	4090	4090	4090	0
207	20240322	154900	4226557040	4090	4090	4090	4090	0
208	20240322	154800	4226557040	4090	4090	4090	4090	0
209	20240322	154700	4226557040	4090	4090	4090	4090	0
210	20240322	154600	4226557040	4090	4090	4090	4090	0
211	20240322	154500	4226557040	4090	4090	4090	4090	0
212	20240322	154400	4226557040	4090	4090	4090	4090	31746
213	20240322	154300	4226557040	4090	4090	4090	4090	0
214	20240322	154200	4226557040	4090	4090	4090	4090	0
215	20240322	154100	4226557040	4090	4090	4090	4090	0
216	20240322	154000	4226557040	4090	4090	4090	4090	0
217	20240322	153900	4226557040	4090	4090	4090	4090	0
218	20240322	153800	4226557040	4090	4090	4090	4090	0
219	20240322	153700	4226557040	4090	4090	4090	4090	0
220	20240322	153600	4226557040	4090	4090	4090	4090	0
221	20240322	153500	4226557040	4090	4090	4090	4090	0
222	20240322	153400	4226557040	4090	4090	4090	4090	0
223	20240322	153300	4226557040	4090	4090	4090	4090	0
224	20240322	153200	4226557040	4090	4090	4090	4090	0
225	20240322	153100	4226557040	4090	4090	4090	4090	0
226	20240322	153000	4226557040	4090	4090	4090	4090	31746
227	20240322	152900	4096715900	4090	4090	4090	4090	0
228	20240322	152800	4096715900	4090	4090	4090	4090	0
229	20240322	152700	4096715900	4090	4090	4090	4090	0
230	20240322	152600	4096715900	4090	4090	4090	4090	0
231	20240322	152500	4096715900	4090	4090	4090	4090	0
232	20240322	152400	4096715900	4090	4090	4090	4090	0
233	20240322	152300	4096715900	4090	4090	4090	4090	0
234	20240322	152200	4096715900	4090	4090	4090	4090	0
235	20240322	152100	4096715900	4090	4090	4090	4090	0
236	20240322	152000	4096715900	4090	4090	4090	4090	0
237	20240322	151900	4096715900	4090	4080	4095	4080	12738
238	20240322	151800	4044644775	4085	4080	4085	4080	505
239	20240322	151700	4042583220	4085	4085	4085	4080	2284
240	20240322	151600	4033262685	4085	4090	4090	4085	1761
241	20240322	151500	4026067850	4090	4085	4090	4080	2817
242	20240322	151400	4014562600	4085	4085	4085	4080	39
243	20240322	151300	4014403295	4080	4070	4080	4065	2060
244	20240322	151200	4006002435	4080	4075	4080	4065	6664
245	20240322	151100	3978878795	4075	4080	4085	4075	9030
246	20240322	151000	3942039850	4080	4075	4090	4075	17232
247	20240322	150900	3871787295	4075	4075	4080	4075	2086
248	20240322	150800	3863276520	4075	4090	4090	4075	12877
249	20240322	150700	3810689750	4090	4095	4095	4085	1588
250	20240322	150600	3804193585	4095	4090	4095	4085	5223
251	20240322	150500	3782810470	4090	4090	4095	4090	1127
252	20240322	150400	3778200065	4090	4090	4090	4085	5050
253	20240322	150300	3757545575	4085	4090	4090	4085	5861
254	20240322	150200	3733599150	4085	4080	4090	4080	1334
255	20240322	150100	3728149790	4080	4080	4085	4080	365
256	20240322	150000	3726660465	4090	4080	4090	4080	662
257	20240322	145900	3723958965	4080	4080	4100	4080	15807
258	20240322	145800	3659324640	4080	4070	4080	4070	2893
259	20240322	145700	3647536160	4070	4070	4070	4065	6300
260	20240322	145600	3621906660	4070	4065	4075	4065	2192
261	20240322	145500	3612985470	4065	4075	4075	4065	13021
262	20240322	145400	3560025480	4075	4070	4075	4070	3493
263	20240322	145300	3545808270	4070	4075	4075	4070	334
264	20240322	145200	3544447240	4075	4075	4075	4075	2394
265	20240322	145100	3534691690	4075	4080	4080	4075	1939
266	20240322	145000	3526788665	4080	4075	4080	4075	847
267	20240322	144900	3523333365	4075	4075	4075	4075	2
268	20240322	144800	3523325215	4075	4075	4080	4070	2932
269	20240322	144700	3511385615	4075	4080	4080	4070	2820
270	20240322	144600	3499906020	4075	4075	4080	4075	3606
271	20240322	144500	3485209965	4080	4080	4080	4080	863
272	20240322	144400	3481688925	4080	4075	4080	4075	754
273	20240322	144300	3478612610	4080	4085	4085	4080	4496
274	20240322	144200	3460268590	4085	4085	4085	4085	1449
275	20240322	144100	3454349425	4085	4085	4085	4085	1298
276	20240322	144000	3449047095	4085	4085	4085	4080	1181
277	20240322	143900	3444223645	4090	4085	4090	4080	2173
278	20240322	143800	3435350690	4085	4085	4085	4080	3376
279	20240322	143700	3421571405	4085	4085	4085	4080	1950
280	20240322	143600	3413608760	4085	4085	4085	4085	14
281	20240322	143500	3413551570	4085	4080	4085	4080	3284
282	20240322	143400	3400152160	4075	4080	4080	4075	447
283	20240322	143300	3398330160	4075	4070	4080	4070	830
284	20240322	143200	3394949405	4075	4075	4075	4075	700
285	20240322	143100	3392096905	4080	4065	4080	4065	7350
286	20240322	143000	3362147745	4065	4070	4070	4065	2372
287	20240322	142900	3352495825	4070	4065	4070	4065	1128
288	20240322	142800	3347909865	4065	4065	4065	4065	526
289	20240322	142700	3345771675	4065	4065	4065	4065	671
290	20240322	142600	3343044060	4065	4065	4065	4065	3200
291	20240322	142500	3330036060	4065	4065	4065	4065	1250
292	20240322	142400	3324954810	4070	4065	4070	4065	38
293	20240322	142300	3324800335	4065	4070	4070	4065	132
294	20240322	142200	3324263705	4065	4065	4065	4065	2743
295	20240322	142100	3313113410	4070	4065	4070	4065	623
296	20240322	142000	3310579205	4065	4070	4070	4065	1700
297	20240322	141900	3303665205	4065	4065	4065	4065	3248
298	20240322	141800	3290462085	4070	4070	4070	4070	543
299	20240322	141700	3288252075	4070	4065	4070	4065	399
300	20240322	141600	3286628995	4065	4070	4070	4065	137
301	20240322	141500	3286071425	4065	4065	4065	4065	330
302	20240322	141400	3284729975	4070	4065	4070	4065	700
303	20240322	141300	3281881975	4070	4065	4070	4065	3414
304	20240322	141200	3267989665	4065	4065	4065	4065	310
305	20240322	141100	3266729515	4065	4070	4070	4065	1324
306	20240322	141000	3261342585	4070	4070	4070	4065	3673
307	20240322	140900	3246395595	4065	4065	4065	4060	1985
308	20240322	140800	3238326640	4065	4065	4065	4065	854
309	20240322	140700	3234855130	4070	4065	4070	4065	116
310	20240322	140600	3234383585	4065	4070	4070	4065	3272
311	20240322	140500	3221082635	4070	4070	4070	4070	469
312	20240322	140400	3219173805	4070	4065	4070	4065	568
313	20240322	140300	3216863570	4070	4065	4070	4065	1776
314	20240322	140200	3209644125	4065	4060	4065	4060	218
315	20240322	140100	3208758490	4065	4055	4065	4055	2688
316	20240322	140000	3197845245	4060	4055	4060	4055	631
317	20240322	135900	3195283740	4055	4060	4060	4055	292
318	20240322	135800	3194099325	4060	4060	4060	4055	3339
319	20240322	135700	3180547285	4060	4055	4060	4055	1451
320	20240322	135600	3174658460	4055	4060	4060	4055	420
321	20240322	135500	3172953265	4060	4065	4065	4060	4084
322	20240322	135400	3156372125	4060	4060	4065	4060	4796
323	20240322	135300	3136896160	4065	4060	4065	4060	3065
324	20240322	135200	3124451760	4060	4060	4060	4055	3640
325	20240322	135100	3109684560	4060	4060	4060	4055	14354
326	20240322	135000	3051419345	4060	4060	4065	4060	3057
327	20240322	134900	3039005270	4060	4065	4065	4060	984
328	20240322	134800	3035009675	4065	4065	4065	4060	1002
329	20240322	134700	3030940105	4060	4060	4065	4060	2321
330	20240322	134600	3021515280	4065	4065	4065	4060	2336
331	20240322	134500	3012022895	4065	4065	4065	4065	1542
332	20240322	134400	3005754665	4070	4070	4070	4070	31
333	20240322	134300	3005628495	4065	4065	4065	4065	0
334	20240322	134200	3005628495	4065	4065	4065	4065	435
335	20240322	134100	3003860220	4065	4070	4070	4065	357
336	20240322	134000	3002407790	4070	4065	4070	4065	310
337	20240322	133900	3001146140	4070	4065	4070	4065	212
338	20240322	133800	3000284355	4065	4065	4065	4065	210
339	20240322	133700	2999430705	4065	4070	4070	4065	3200
340	20240322	133600	2986422205	4070	4070	4070	4070	120
341	20240322	133500	2985933805	4070	4070	4070	4070	1091
342	20240322	133400	2981493435	4065	4070	4070	4065	1908
343	20240322	133300	2973733450	4070	4065	4070	4065	60
344	20240322	133200	2973489500	4065	4065	4065	4065	393
345	20240322	133100	2971891955	4065	4065	4065	4065	29
346	20240322	133000	2971774070	4065	4065	4070	4065	7552
347	20240322	132900	2941073440	4065	4065	4070	4065	2077
348	20240322	132800	2932630380	4065	4070	4070	4065	416
349	20240322	132700	2930938760	4070	4070	4070	4070	312
350	20240322	132600	2929668920	4065	4065	4065	4065	3591
351	20240322	132500	2915071505	4070	4070	4070	4070	1020
352	20240322	132400	2910920105	4065	4065	4065	4065	2
353	20240322	132300	2910911975	4070	4070	4075	4065	438
354	20240322	132200	2909129575	4065	4070	4070	4065	1155
355	20240322	132100	2904432710	4070	4070	4070	4070	1058
356	20240322	132000	2900126650	4070	4070	4070	4065	35
357	20240322	131900	2899984205	4070	4070	4075	4070	8581
358	20240322	131800	2865059530	4070	4070	4075	4070	1940
359	20240322	131700	2857163230	4070	4075	4075	4070	444
360	20240322	131600	2855354850	4070	4075	4075	4070	755
361	20240322	131500	2852278725	4075	4075	4075	4075	793
362	20240322	131400	2849047250	4075	4075	4075	4075	662
363	20240322	131300	2846349600	4075	4075	4075	4070	574
364	20240322	131200	2844010700	4075	4075	4075	4070	111
365	20240322	131100	2843558425	4075	4075	4075	4075	210
366	20240322	131000	2842702675	4075	4075	4080	4075	315
367	20240322	130900	2841419030	4075	4070	4075	4070	768
368	20240322	130800	2838289675	4075	4070	4075	4070	454
369	20240322	130700	2836439885	4080	4080	4080	4070	1635
370	20240322	130600	2829785405	4075	4075	4075	4075	1265
371	20240322	130500	2824630530	4070	4070	4075	4070	365
372	20240322	130400	2823143755	4070	4070	4070	4070	1289
373	20240322	130300	2817897525	4070	4070	4070	4065	1245
374	20240322	130200	2812834070	4070	4070	4070	4065	1337
375	20240322	130100	2807395080	4070	4070	4070	4065	785
376	20240322	130000	2804200180	4070	4070	4070	4070	363
377	20240322	125900	2802722770	4065	4065	4070	4065	152
378	20240322	125800	2802104790	4070	4070	4070	4070	292
379	20240322	125700	2800916350	4065	4070	4070	4065	384
380	20240322	125600	2799353525	4070	4070	4070	4065	1566
381	20240322	125500	2792980660	4070	4065	4070	4065	1524
382	20240322	125400	2786779500	4070	4070	4070	4070	1179
383	20240322	125300	2781980970	4070	4070	4070	4065	765
384	20240322	125200	2778867720	4065	4070	4070	4065	7622
385	20240322	125100	2747848755	4075	4075	4075	4075	29
386	20240322	125000	2747730580	4070	4070	4070	4070	4956
387	20240322	124900	2727559660	4070	4075	4075	4070	1046
388	20240322	124800	2723302210	4075	4075	4075	4075	1365
389	20240322	124700	2717739835	4075	4070	4075	4070	2936
390	20240322	124600	2705789290	4070	4075	4075	4070	257
391	20240322	124500	2704742915	4075	4075	4075	4075	240
392	20240322	124400	2703764915	4070	4075	4075	4070	2492
393	20240322	124300	2693615015	4075	4080	4080	4070	1674
394	20240322	124200	2686790500	4080	4080	4080	4080	505
395	20240322	124100	2684730100	4080	4075	4080	4075	181
396	20240322	124000	2683992040	4075	4080	4080	4075	2184
397	20240322	123900	2675089055	4075	4080	4080	4075	845
398	20240322	123800	2671645575	4080	4080	4080	4075	1344
399	20240322	123700	2666168665	4075	4080	4080	4075	1318
400	20240322	123600	2660797325	4080	4075	4080	4075	356
401	20240322	123500	2659344850	4075	4080	4080	4075	314
402	20240322	123400	2658065230	4080	4075	4080	4075	1261
403	20240322	123300	2652925905	4075	4075	4075	4075	1241
404	20240322	123200	2647868830	4075	4075	4075	4075	925
405	20240322	123100	2644099455	4075	4075	4075	4070	2177
406	20240322	123000	2635228195	4075	4075	4075	4070	2661
407	20240322	122900	2624397445	4080	4075	4080	4075	1392
408	20240322	122800	2618725035	4075	4075	4080	4075	3201
409	20240322	122700	2605680890	4075	4080	4080	4075	858
410	20240322	122600	2602184035	4080	4075	4080	4075	339
411	20240322	122500	2600802605	4075	4080	4085	4075	4245
412	20240322	122400	2583499340	4080	4080	4080	4080	553
413	20240322	122300	2581243100	4080	4080	4080	4080	212
414	20240322	122200	2580378140	4080	4085	4085	4080	155
415	20240322	122100	2579745735	4085	4080	4085	4080	850
416	20240322	122000	2576277480	4080	4080	4080	4080	420
417	20240322	121900	2574563880	4080	4080	4080	4080	1005
418	20240322	121800	2570463480	4080	4080	4080	4075	287
419	20240322	121700	2569292900	4075	4080	4080	4075	846
420	20240322	121600	2565844900	4080	4080	4080	4080	1
421	20240322	121500	2565840820	4080	4080	4080	4075	8015
422	20240322	121400	2533139660	4085	4085	4085	4085	213
423	20240322	121300	2532269555	4085	4090	4090	4080	47
424	20240322	121200	2532077570	4090	4085	4090	4080	1075
425	20240322	121100	2527685405	4085	4085	4085	4080	1005
426	20240322	121000	2523579985	4085	4085	4085	4080	728
427	20240322	120900	2520606895	4085	4085	4085	4085	969
428	20240322	120800	2516648530	4085	4090	4090	4085	6139
429	20240322	120700	2491570695	4090	4090	4090	4090	276
430	20240322	120600	2490441855	4090	4090	4090	4090	1
431	20240322	120500	2490437765	4085	4090	4090	4085	1066
432	20240322	120400	2486080225	4090	4085	4090	4085	965
433	20240322	120300	2482136695	4090	4090	4090	4090	30
434	20240322	120200	2482013995	4090	4090	4090	4090	0
435	20240322	120100	2482013995	4090	4090	4090	4090	2
436	20240322	120000	2482005815	4090	4090	4095	4090	2492
437	20240322	115900	2471813510	4090	4090	4090	4090	925
438	20240322	115800	2468030260	4090	4090	4090	4090	1679
439	20240322	115700	2461163150	4085	4095	4095	4085	153
440	20240322	115600	2460536885	4095	4085	4095	4085	322
441	20240322	115500	2459221230	4090	4085	4100	4085	1065
442	20240322	115400	2454870370	4085	4085	4100	4085	1854
443	20240322	115300	2447296080	4085	4090	4100	4085	506
444	20240322	115200	2445228535	4085	4095	4100	4085	875
445	20240322	115100	2441648030	4090	4090	4095	4085	748
446	20240322	115000	2438592350	4095	4090	4095	4085	1784
447	20240322	114900	2431296815	4090	4100	4100	4090	5377
448	20240322	114800	2409296305	4090	4090	4090	4085	1797
449	20240322	114700	2401946825	4090	4090	4100	4090	6245
450	20240322	114600	2376399165	4090	4105	4110	4090	15297
451	20240322	114500	2313644200	4110	4090	4110	4085	32636
452	20240322	114400	2179845950	4085	4085	4090	4080	4129
453	20240322	114300	2162979035	4080	4085	4085	4080	208
454	20240322	114200	2162129565	4085	4090	4090	4085	379
455	20240322	114100	2160581165	4090	4085	4090	4085	1267
456	20240322	114000	2155405350	4085	4085	4085	4085	58
457	20240322	113900	2155168420	4085	4085	4090	4080	187
458	20240322	113800	2154404525	4085	4090	4090	4085	211
459	20240322	113700	2153541885	4090	4080	4090	4080	2947
460	20240322	113600	2141491450	4080	4080	4085	4080	4905
461	20240322	113500	2121466615	4080	4075	4080	4075	1215
462	20240322	113400	2116509720	4080	4080	4080	4080	0
463	20240322	113300	2116509720	4080	4080	4080	4080	2
464	20240322	113200	2116501560	4085	4085	4085	4085	100
465	20240322	113100	2116093060	4085	4080	4085	4080	634
466	20240322	113000	2113506235	4085	4085	4085	4080	897
467	20240322	112900	2109845470	4085	4085	4085	4080	125
468	20240322	112800	2109334850	4085	4085	4090	4085	564
469	20240322	112700	2107030905	4085	4080	4085	4080	75
470	20240322	112600	2106724535	4090	4075	4090	4070	1762
471	20240322	112500	2099529290	4075	4075	4080	4075	324
472	20240322	112400	2098208980	4075	4075	4080	4075	610
473	20240322	112300	2095723205	4075	4070	4075	4070	564
474	20240322	112200	2093427715	4070	4070	4070	4065	1506
475	20240322	112100	2087305545	4070	4065	4070	4065	3102
476	20240322	112000	2074695405	4070	4070	4070	4065	2887
477	20240322	111900	2062949150	4070	4065	4070	4065	639
478	20240322	111800	2060350275	4065	4065	4070	4065	3043
479	20240322	111700	2047978385	4065	4065	4065	4065	1200
480	20240322	111600	2043100385	4070	4070	4070	4070	3771
481	20240322	111500	2027752415	4070	4070	4070	4070	3892
482	20240322	111400	2011911975	4075	4075	4075	4075	44
483	20240322	111300	2011732675	4070	4080	4080	4070	496
484	20240322	111200	2009709480	4080	4080	4080	4075	882
485	20240322	111100	2006115300	4075	4075	4075	4075	49
486	20240322	111000	2005915625	4080	4080	4080	4080	265
487	20240322	110900	2004834425	4080	4080	4080	4070	2712
488	20240322	110800	1993787480	4080	4080	4080	4080	29
489	20240322	110700	1993669160	4075	4075	4080	4075	59
490	20240322	110600	1993428685	4075	4075	4080	4075	1711
491	20240322	110500	1986456275	4080	4080	4080	4080	1612
492	20240322	110400	1979879315	4080	4075	4080	4075	2543
493	20240322	110300	1969508755	4075	4075	4075	4070	1180
494	20240322	110200	1964700805	4075	4070	4075	4070	110
495	20240322	110100	1964252690	4075	4075	4075	4075	1
496	20240322	110000	1964248615	4070	4075	4075	4070	3800
497	20240322	105900	1948782610	4075	4065	4075	4065	742
498	20240322	105800	1945762820	4065	4070	4070	4065	2154
499	20240322	105700	1937006720	4065	4070	4070	4065	1136
500	20240322	105600	1932388220	4070	4065	4070	4065	353
501	20240322	105500	1930952565	4075	4075	4075	4070	793
502	20240322	105400	1927724015	4075	4070	4075	4070	1235
503	20240322	105300	1922696840	4070	4070	4070	4070	517
504	20240322	105200	1920592650	4065	4065	4065	4065	801
505	20240322	105100	1917336585	4070	4065	4070	4065	8648
506	20240322	105000	1882157455	4065	4065	4065	4065	2566
507	20240322	104900	1871726665	4065	4070	4070	4065	253
508	20240322	104800	1870698170	4070	4070	4075	4065	1356
509	20240322	104700	1865182240	4070	4070	4075	4070	1037
510	20240322	104600	1860961545	4070	4065	4070	4065	639
511	20240322	104500	1858363855	4075	4075	4075	4075	25
512	20240322	104400	1858261980	4075	4075	4075	4075	432
513	20240322	104300	1856501580	4070	4070	4075	4070	1204
514	20240322	104200	1851601045	4070	4065	4070	4065	561
515	20240322	104100	1849318995	4065	4070	4070	4065	1346
516	20240322	104000	1843841165	4070	4070	4070	4070	962
517	20240322	103900	1839925825	4070	4070	4075	4070	3642
518	20240322	103800	1825098975	4075	4075	4075	4070	1014
519	20240322	103700	1820971175	4070	4075	4075	4070	851
520	20240322	103600	1817507575	4070	4075	4075	4070	4533
521	20240322	103500	1799049265	4075	4075	4080	4075	2983
522	20240322	103400	1786891720	4080	4085	4085	4075	4585
523	20240322	103300	1768186075	4085	4090	4090	4085	3563
524	20240322	103200	1753625915	4095	4095	4095	4085	476
525	20240322	103100	1751680760	4100	4085	4100	4080	890
526	20240322	103000	1748047245	4100	4095	4100	4085	115
527	20240322	102900	1747577380	4095	4080	4100	4080	3049
528	20240322	102800	1735108775	4080	4075	4080	4075	919
529	20240322	102700	1731363840	4075	4080	4080	4075	1979
530	20240322	102600	1723291520	4080	4085	4085	4080	851
531	20240322	102500	1719816405	4085	4080	4085	4080	548
532	20240322	102400	1717579960	4080	4085	4085	4080	1216
533	20240322	102300	1712617675	4080	4085	4085	4080	2454
534	20240322	102200	1702604730	4085	4085	4090	4085	2171
535	20240322	102100	1693736170	4085	4090	4090	4085	224
536	20240322	102000	1692821060	4090	4090	4090	4090	500
537	20240322	101900	1690776060	4090	4085	4090	4085	1182
538	20240322	101800	1685947580	4090	4085	4090	4085	515
539	20240322	101700	1683841310	4085	4095	4095	4085	2634
540	20240322	101600	1673073400	4095	4095	4095	4095	868
541	20240322	101500	1669518940	4095	4100	4100	4090	298
542	20240322	101400	1668299270	4100	4090	4100	4085	9347
543	20240322	101300	1630051660	4085	4090	4090	4085	736
544	20240322	101200	1627042585	4090	4085	4090	4085	17
545	20240322	101100	1626973135	4080	4080	4090	4075	1781
546	20240322	101000	1619707140	4080	4080	4080	4080	1625
547	20240322	100900	1613077140	4080	4080	4085	4075	2046
548	20240322	100800	1604728680	4085	4080	4085	4075	3298
549	20240322	100700	1591278945	4080	4085	4090	4080	1371
550	20240322	100600	1585678320	4085	4085	4090	4085	2784
551	20240322	100500	1574305670	4085	4090	4090	4085	401
552	20240322	100400	1572667580	4090	4090	4090	4085	2283
553	20240322	100300	1563335950	4090	4090	4090	4085	919
554	20240322	100200	1559579320	4090	4090	4095	4090	2398
555	20240322	100100	1549765000	4090	4090	4090	4090	237
556	20240322	100000	1548795670	4090	4090	4090	4085	3522
557	20240322	095900	1534401215	4090	4090	4095	4085	4492
558	20240322	095800	1516030400	4095	4100	4100	4090	1077
559	20240322	095700	1511625080	4095	4090	4100	4085	2194
560	20240322	095600	1502658450	4100	4100	4105	4095	4079
561	20240322	095500	1485935540	4100	4085	4100	4085	6636
562	20240322	095400	1458761715	4085	4085	4090	4080	2657
563	20240322	095300	1447908865	4085	4080	4085	4070	2863
564	20240322	095200	1436241370	4080	4075	4080	4070	5971
565	20240322	095100	1411914685	4075	4070	4080	4070	3585
566	20240322	095000	1397305900	4075	4075	4075	4070	465
567	20240322	094900	1395411075	4075	4070	4075	4070	606
568	20240322	094800	1392944635	4070	4070	4075	4070	560
569	20240322	094700	1390665430	4070	4065	4070	4060	6316
570	20240322	094600	1365002150	4065	4075	4075	4065	9179
571	20240322	094500	1327647360	4070	4075	4075	4070	1072
572	20240322	094400	1323284160	4075	4070	4075	4070	313
573	20240322	094300	1322009940	4075	4075	4080	4075	1638
574	20240322	094200	1315335050	4075	4075	4080	4075	1760
575	20240322	094100	1308161550	4080	4080	4085	4080	4156
576	20240322	094000	1291205060	4080	4070	4085	4070	4770
577	20240322	093900	1271770900	4070	4070	4070	4055	3211
578	20240322	093800	1258710225	4055	4060	4060	4055	10728
579	20240322	093700	1215174470	4060	4070	4070	4060	1274
580	20240322	093600	1210000865	4060	4060	4070	4055	7498
581	20240322	093500	1179560250	4060	4065	4075	4060	13024
582	20240322	093400	1126635675	4065	4075	4080	4065	8662
583	20240322	093300	1091384415	4075	4075	4080	4075	3458
584	20240322	093200	1077281485	4085	4075	4085	4075	1575
585	20240322	093100	1070858360	4075	4085	4085	4070	8311
586	20240322	093000	1036969045	4080	4085	4085	4080	473
587	20240322	092900	1035036845	4085	4085	4085	4080	1579
588	20240322	092800	1028594495	4080	4080	4085	4080	2100
589	20240322	092700	1020024635	4080	4085	4090	4080	3573
590	20240322	092600	1005439730	4080	4090	4090	4080	1043
591	20240322	092500	1001184190	4080	4080	4090	4075	757
592	20240322	092400	998092810	4075	4095	4095	4075	1725
593	20240322	092300	991035385	4095	4070	4100	4070	6598
594	20240322	092200	964059710	4080	4070	4080	4060	10837
595	20240322	092100	919956990	4070	4070	4075	4070	6568
596	20240322	092000	893219830	4075	4075	4075	4075	3054
597	20240322	091900	880774780	4075	4080	4080	4075	3894
598	20240322	091800	864904560	4075	4080	4085	4070	11433
599	20240322	091700	818287845	4080	4110	4110	4080	14408
600	20240322	091600	759338395	4110	4110	4110	4105	6989
601	20240322	091500	730622815	4115	4125	4125	4115	9379
602	20240322	091400	691982890	4120	4125	4130	4120	11118
603	20240322	091300	646113165	4135	4130	4145	4130	18553
604	20240322	091200	569351205	4130	4115	4135	4115	19550
605	20240322	091100	488698980	4115	4110	4115	4105	11078
606	20240322	091000	443163395	4110	4110	4115	4105	5839
607	20240322	090900	419169585	4110	4095	4115	4095	12153
608	20240322	090800	369257090	4095	4085	4095	4080	3672
609	20240322	090700	354239210	4085	4080	4085	4075	2703
610	20240322	090600	343210760	4080	4080	4095	4070	11597
611	20240322	090500	295905090	4080	4085	4085	4080	2479
612	20240322	090400	285785690	4080	4095	4100	4080	16388
613	20240322	090300	218755780	4095	4070	4095	4070	7370
614	20240322	090200	188678525	4075	4070	4080	4050	16687
615	20240322	090100	120945180	4080	4080	4090	4070	20138
616	20240322	090000	38848115	4080	4070	4080	4070	9009