KissMeData/024850/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	190800	2350230090	4165	4165	4165	4165	2988
3	20240319	190700	2350230090	4165	4165	4165	4165	0
4	20240319	190600	2350230090	4165	4165	4165	4165	0
5	20240319	190500	2350230090	4165	4165	4165	4165	0
6	20240319	190400	2350230090	4165	4165	4165	4165	0
7	20240319	190300	2350230090	4165	4165	4165	4165	0
8	20240319	190200	2350230090	4165	4165	4165	4165	0
9	20240319	190100	2350230090	4165	4165	4165	4165	0
10	20240319	190000	2350230090	4165	4165	4165	4165	0
11	20240319	185900	2350230090	4165	4165	4165	4165	0
12	20240319	185800	2350230090	4165	4165	4165	4165	0
13	20240319	185700	2350230090	4165	4165	4165	4165	0
14	20240319	185600	2350230090	4165	4165	4165	4165	0
15	20240319	185500	2350230090	4165	4165	4165	4165	0
16	20240319	185400	2350230090	4165	4165	4165	4165	0
17	20240319	185300	2350230090	4165	4165	4165	4165	0
18	20240319	185200	2350230090	4165	4165	4165	4165	0
19	20240319	185100	2350230090	4165	4165	4165	4165	0
20	20240319	185000	2350230090	4165	4165	4165	4165	0
21	20240319	184900	2350230090	4165	4165	4165	4165	0
22	20240319	184800	2350230090	4165	4165	4165	4165	0
23	20240319	184700	2350230090	4165	4165	4165	4165	0
24	20240319	184600	2350230090	4165	4165	4165	4165	0
25	20240319	184500	2350230090	4165	4165	4165	4165	0
26	20240319	184400	2350230090	4165	4165	4165	4165	0
27	20240319	184300	2350230090	4165	4165	4165	4165	0
28	20240319	184200	2350230090	4165	4165	4165	4165	0
29	20240319	184100	2350230090	4165	4165	4165	4165	0
30	20240319	184000	2350230090	4165	4165	4165	4165	0
31	20240319	183900	2350230090	4165	4165	4165	4165	0
32	20240319	183800	2350230090	4165	4165	4165	4165	2988
33	20240319	183700	2350230090	4165	4165	4165	4165	0
34	20240319	183600	2350230090	4165	4165	4165	4165	0
35	20240319	183500	2350230090	4165	4165	4165	4165	0
36	20240319	183400	2350230090	4165	4165	4165	4165	0
37	20240319	183300	2350230090	4165	4165	4165	4165	0
38	20240319	183200	2350230090	4165	4165	4165	4165	0
39	20240319	183100	2350230090	4165	4165	4165	4165	0
40	20240319	183000	2350230090	4165	4165	4165	4165	0
41	20240319	182900	2350230090	4165	4165	4165	4165	0
42	20240319	182800	2350230090	4165	4165	4165	4165	0
43	20240319	182700	2350230090	4165	4165	4165	4165	0
44	20240319	182600	2350230090	4165	4165	4165	4165	0
45	20240319	182500	2350230090	4165	4165	4165	4165	0
46	20240319	182400	2350230090	4165	4165	4165	4165	0
47	20240319	182300	2350230090	4165	4165	4165	4165	0
48	20240319	182200	2350230090	4165	4165	4165	4165	0
49	20240319	182100	2350230090	4165	4165	4165	4165	0
50	20240319	182000	2350230090	4165	4165	4165	4165	0
51	20240319	181900	2350230090	4165	4165	4165	4165	0
52	20240319	181800	2350230090	4165	4165	4165	4165	0
53	20240319	181700	2350230090	4165	4165	4165	4165	0
54	20240319	181600	2350230090	4165	4165	4165	4165	0
55	20240319	181500	2350230090	4165	4165	4165	4165	0
56	20240319	181400	2350230090	4165	4165	4165	4165	0
57	20240319	181300	2350230090	4165	4165	4165	4165	0
58	20240319	181200	2350230090	4165	4165	4165	4165	0
59	20240319	181100	2350230090	4165	4165	4165	4165	0
60	20240319	181000	2350230090	4165	4165	4165	4165	0
61	20240319	180900	2350230090	4165	4165	4165	4165	0
62	20240319	180800	2350230090	4165	4165	4165	4165	2988
63	20240319	180700	2350230090	4165	4165	4165	4165	0
64	20240319	180600	2350230090	4165	4165	4165	4165	0
65	20240319	180500	2350230090	4165	4165	4165	4165	0
66	20240319	180400	2350230090	4165	4165	4165	4165	0
67	20240319	180300	2350230090	4165	4165	4165	4165	0
68	20240319	180200	2350230090	4165	4165	4165	4165	0
69	20240319	180100	2350230090	4165	4165	4165	4165	0
70	20240319	180000	2350230090	4165	4165	4165	4165	0
71	20240319	175900	2350230090	4165	4165	4165	4165	0
72	20240319	175800	2350230090	4165	4165	4165	4165	0
73	20240319	175700	2350230090	4165	4165	4165	4165	0
74	20240319	175600	2350230090	4165	4165	4165	4165	0
75	20240319	175500	2350230090	4165	4165	4165	4165	0
76	20240319	175400	2350230090	4165	4165	4165	4165	0
77	20240319	175300	2350230090	4165	4165	4165	4165	0
78	20240319	175200	2350230090	4165	4165	4165	4165	0
79	20240319	175100	2350230090	4165	4165	4165	4165	0
80	20240319	175000	2350230090	4165	4165	4165	4165	0
81	20240319	174900	2350230090	4165	4165	4165	4165	0
82	20240319	174800	2350230090	4165	4165	4165	4165	0
83	20240319	174700	2350230090	4165	4165	4165	4165	0
84	20240319	174600	2350230090	4165	4165	4165	4165	0
85	20240319	174500	2350230090	4165	4165	4165	4165	0
86	20240319	174400	2350230090	4165	4165	4165	4165	0
87	20240319	174300	2350230090	4165	4165	4165	4165	0
88	20240319	174200	2350230090	4165	4165	4165	4165	0
89	20240319	174100	2350230090	4165	4165	4165	4165	0
90	20240319	174000	2350230090	4165	4165	4165	4165	0
91	20240319	173900	2350230090	4165	4165	4165	4165	0
92	20240319	173800	2350230090	4165	4165	4165	4165	2988
93	20240319	173700	2350230090	4165	4165	4165	4165	0
94	20240319	173600	2350230090	4165	4165	4165	4165	0
95	20240319	173500	2350230090	4165	4165	4165	4165	0
96	20240319	173400	2350230090	4165	4165	4165	4165	0
97	20240319	173300	2350230090	4165	4165	4165	4165	0
98	20240319	173200	2350230090	4165	4165	4165	4165	0
99	20240319	173100	2350230090	4165	4165	4165	4165	0
100	20240319	173000	2350230090	4165	4165	4165	4165	0
101	20240319	172900	2350230090	4165	4165	4165	4165	0
102	20240319	172800	2350230090	4165	4165	4165	4165	0
103	20240319	172700	2350230090	4165	4165	4165	4165	0
104	20240319	172600	2350230090	4165	4165	4165	4165	0
105	20240319	172500	2350230090	4165	4165	4165	4165	0
106	20240319	172400	2350230090	4165	4165	4165	4165	0
107	20240319	172300	2350230090	4165	4165	4165	4165	0
108	20240319	172200	2350230090	4165	4165	4165	4165	0
109	20240319	172100	2350230090	4165	4165	4165	4165	0
110	20240319	172000	2350230090	4165	4165	4165	4165	0
111	20240319	171900	2350230090	4165	4165	4165	4165	0
112	20240319	171800	2350230090	4165	4165	4165	4165	0
113	20240319	171700	2350230090	4165	4165	4165	4165	0
114	20240319	171600	2350230090	4165	4165	4165	4165	0
115	20240319	171500	2350230090	4165	4165	4165	4165	0
116	20240319	171400	2350230090	4165	4165	4165	4165	0
117	20240319	171300	2350230090	4165	4165	4165	4165	0
118	20240319	171200	2350230090	4165	4165	4165	4165	0
119	20240319	171100	2350230090	4165	4165	4165	4165	0
120	20240319	171000	2350230090	4165	4165	4165	4165	0
121	20240319	170900	2350230090	4165	4165	4165	4165	0
122	20240319	170800	2350230090	4165	4165	4165	4165	2988
123	20240319	170700	2350230090	4165	4165	4165	4165	0
124	20240319	170600	2350230090	4165	4165	4165	4165	0
125	20240319	170500	2350230090	4165	4165	4165	4165	0
126	20240319	170400	2350230090	4165	4165	4165	4165	0
127	20240319	170300	2350230090	4165	4165	4165	4165	0
128	20240319	170200	2350230090	4165	4165	4165	4165	0
129	20240319	170100	2350230090	4165	4165	4165	4165	0
130	20240319	170000	2350230090	4165	4165	4165	4165	0
131	20240319	165900	2350230090	4165	4165	4165	4165	0
132	20240319	165800	2350230090	4165	4165	4165	4165	0
133	20240319	165700	2350230090	4165	4165	4165	4165	0
134	20240319	165600	2350230090	4165	4165	4165	4165	0
135	20240319	165500	2350230090	4165	4165	4165	4165	0
136	20240319	165400	2350230090	4165	4165	4165	4165	0
137	20240319	165300	2350230090	4165	4165	4165	4165	0
138	20240319	165200	2350230090	4165	4165	4165	4165	0
139	20240319	165100	2350230090	4165	4165	4165	4165	0
140	20240319	165000	2350230090	4165	4165	4165	4165	0
141	20240319	164900	2350230090	4165	4165	4165	4165	0
142	20240319	164800	2350230090	4165	4165	4165	4165	0
143	20240319	164700	2350230090	4165	4165	4165	4165	0
144	20240319	164600	2350230090	4165	4165	4165	4165	0
145	20240319	164500	2350230090	4165	4165	4165	4165	0
146	20240319	164400	2350230090	4165	4165	4165	4165	0
147	20240319	164300	2350230090	4165	4165	4165	4165	0
148	20240319	164200	2350230090	4165	4165	4165	4165	0
149	20240319	164100	2350230090	4165	4165	4165	4165	0
150	20240319	164000	2350230090	4165	4165	4165	4165	0
151	20240319	163900	2350230090	4165	4165	4165	4165	0
152	20240319	163800	2350230090	4165	4165	4165	4165	2988
153	20240319	163700	2350230090	4165	4165	4165	4165	0
154	20240319	163600	2350230090	4165	4165	4165	4165	0
155	20240319	163500	2350230090	4165	4165	4165	4165	0
156	20240319	163400	2350230090	4165	4165	4165	4165	0
157	20240319	163300	2350230090	4165	4165	4165	4165	0
158	20240319	163200	2350230090	4165	4165	4165	4165	0
159	20240319	163100	2350230090	4165	4165	4165	4165	0
160	20240319	163000	2350230090	4165	4165	4165	4165	0
161	20240319	162900	2350230090	4165	4165	4165	4165	0
162	20240319	162800	2350230090	4165	4165	4165	4165	0
163	20240319	162700	2350230090	4165	4165	4165	4165	0
164	20240319	162600	2350230090	4165	4165	4165	4165	0
165	20240319	162500	2350230090	4165	4165	4165	4165	0
166	20240319	162400	2350230090	4165	4165	4165	4165	0
167	20240319	162300	2350230090	4165	4165	4165	4165	0
168	20240319	162200	2350230090	4165	4165	4165	4165	0
169	20240319	162100	2350230090	4165	4165	4165	4165	0
170	20240319	162000	2350230090	4165	4165	4165	4165	0
171	20240319	161900	2350230090	4165	4165	4165	4165	0
172	20240319	161800	2350230090	4165	4165	4165	4165	0
173	20240319	161700	2350230090	4165	4165	4165	4165	0
174	20240319	161600	2350230090	4165	4165	4165	4165	0
175	20240319	161500	2350230090	4165	4165	4165	4165	0
176	20240319	161400	2350230090	4165	4165	4165	4165	0
177	20240319	161300	2350230090	4165	4165	4165	4165	0
178	20240319	161200	2350230090	4165	4165	4165	4165	0
179	20240319	161100	2350230090	4165	4165	4165	4165	0
180	20240319	161000	2350230090	4165	4165	4165	4165	0
181	20240319	160900	2350230090	4165	4165	4165	4165	0
182	20240319	160800	2350230090	4165	4165	4165	4165	2988
183	20240319	160700	2350230090	4165	4165	4165	4165	0
184	20240319	160600	2350230090	4165	4165	4165	4165	0
185	20240319	160500	2350230090	4165	4165	4165	4165	0
186	20240319	160400	2350230090	4165	4165	4165	4165	0
187	20240319	160300	2350230090	4165	4165	4165	4165	0
188	20240319	160200	2350230090	4165	4165	4165	4165	0
189	20240319	160100	2350230090	4165	4165	4165	4165	0
190	20240319	160000	2350230090	4165	4165	4165	4165	0
191	20240319	155900	2350230090	4165	4165	4165	4165	0
192	20240319	155800	2350230090	4165	4165	4165	4165	0
193	20240319	155700	2350230090	4165	4165	4165	4165	0
194	20240319	155600	2350230090	4165	4165	4165	4165	0
195	20240319	155500	2350230090	4165	4165	4165	4165	0
196	20240319	155400	2350230090	4165	4165	4165	4165	0
197	20240319	155300	2350230090	4165	4165	4165	4165	0
198	20240319	155200	2350230090	4165	4165	4165	4165	0
199	20240319	155100	2350230090	4165	4165	4165	4165	0
200	20240319	155000	2350230090	4165	4165	4165	4165	0
201	20240319	154900	2350230090	4165	4165	4165	4165	0
202	20240319	154800	2350230090	4165	4165	4165	4165	0
203	20240319	154700	2350230090	4165	4165	4165	4165	0
204	20240319	154600	2350230090	4165	4165	4165	4165	0
205	20240319	154500	2350230090	4165	4165	4165	4165	0
206	20240319	154400	2350230090	4165	4165	4165	4165	0
207	20240319	154300	2350230090	4165	4165	4165	4165	0
208	20240319	154200	2350230090	4165	4165	4165	4165	0
209	20240319	154100	2350230090	4165	4165	4165	4165	0
210	20240319	154000	2350230090	4165	4165	4165	4165	0
211	20240319	153900	2350230090	4165	4165	4165	4165	0
212	20240319	153800	2350230090	4165	4165	4165	4165	2988
213	20240319	153700	2350230090	4165	4165	4165	4165	0
214	20240319	153600	2350230090	4165	4165	4165	4165	0
215	20240319	153500	2350230090	4165	4165	4165	4165	0
216	20240319	153400	2350230090	4165	4165	4165	4165	0
217	20240319	153300	2350230090	4165	4165	4165	4165	0
218	20240319	153200	2350230090	4165	4165	4165	4165	0
219	20240319	153100	2350230090	4165	4165	4165	4165	0
220	20240319	153000	2350230090	4165	4165	4165	4165	2988
221	20240319	152900	2337785070	4190	4190	4190	4190	0
222	20240319	152800	2337785070	4190	4190	4190	4190	0
223	20240319	152700	2337785070	4190	4190	4190	4190	0
224	20240319	152600	2337785070	4190	4190	4190	4190	0
225	20240319	152500	2337785070	4190	4190	4190	4190	0
226	20240319	152400	2337785070	4190	4190	4190	4190	0
227	20240319	152300	2337785070	4190	4190	4190	4190	0
228	20240319	152200	2337785070	4190	4190	4190	4190	0
229	20240319	152100	2337785070	4190	4190	4190	4190	0
230	20240319	152000	2337785070	4190	4190	4190	4190	0
231	20240319	151900	2337785070	4190	4190	4190	4165	2710
232	20240319	151800	2326457260	4195	4200	4200	4195	7
233	20240319	151700	2326427885	4200	4200	4200	4195	253
234	20240319	151600	2325366040	4200	4210	4210	4200	1301
235	20240319	151500	2319897860	4210	4200	4210	4190	3858
236	20240319	151400	2303693560	4200	4200	4200	4200	1
237	20240319	151300	2303689360	4190	4200	4200	4190	184
238	20240319	151200	2302916610	4200	4200	4200	4190	1034
239	20240319	151100	2298577815	4200	4190	4200	4190	3
240	20240319	151000	2298565235	4185	4190	4190	4185	307
241	20240319	150900	2297279000	4185	4185	4185	4185	76
242	20240319	150800	2296960940	4185	4185	4185	4185	624
243	20240319	150700	2294349500	4185	4205	4205	4185	367
244	20240319	150600	2292809450	4205	4200	4205	4190	606
245	20240319	150500	2290267495	4205	4200	4205	4200	514
246	20240319	150400	2288108685	4190	4205	4205	4190	1606
247	20240319	150300	2281361295	4205	4205	4205	4205	1275
248	20240319	150200	2275999920	4205	4180	4205	4175	8755
249	20240319	150100	2239328900	4185	4185	4185	4185	151
250	20240319	150000	2238696965	4190	4195	4195	4190	20
251	20240319	145900	2238613115	4205	4205	4205	4205	5
252	20240319	145800	2238592090	4205	4200	4205	4200	701
253	20240319	145700	2235647885	4165	4185	4200	4130	16002
254	20240319	145600	2169206425	4185	4165	4185	4160	2288
255	20240319	145500	2159669215	4165	4170	4170	4155	1963
256	20240319	145400	2151498350	4170	4210	4210	4170	3012
257	20240319	145300	2138845245	4220	4220	4220	4220	62
258	20240319	145200	2138583605	4220	4230	4230	4170	2277
259	20240319	145100	2128985965	4225	4225	4225	4210	3697
260	20240319	145000	2113402625	4215	4200	4220	4200	14378
261	20240319	144900	2052782150	4205	4180	4205	4180	1364
262	20240319	144800	2047055625	4180	4180	4205	4180	2160
263	20240319	144700	2037991930	4195	4165	4195	4165	728
264	20240319	144600	2034950030	4165	4170	4170	4165	3958
265	20240319	144500	2018460695	4170	4190	4190	4170	1268
266	20240319	144400	2013166350	4175	4195	4195	4170	101
267	20240319	144300	2012744140	4120	4210	4220	4120	15131
268	20240319	144200	1949895280	4215	4220	4225	4215	11438
269	20240319	144100	1901627255	4225	4220	4225	4220	2646
270	20240319	144000	1890460860	4220	4220	4230	4220	2127
271	20240319	143900	1881475530	4210	4220	4230	4210	5494
272	20240319	143800	1858264080	4225	4205	4225	4205	1575
273	20240319	143700	1851622870	4205	4200	4210	4200	1591
274	20240319	143600	1844934970	4200	4200	4200	4200	187
275	20240319	143500	1844149570	4200	4185	4200	4185	7916
276	20240319	143400	1810965860	4175	4175	4180	4175	876
277	20240319	143300	1807305145	4175	4170	4175	4165	1979
278	20240319	143200	1799057750	4175	4180	4185	4170	2510
279	20240319	143100	1788580645	4185	4170	4185	4170	2501
280	20240319	143000	1778118425	4185	4150	4185	4150	24019
281	20240319	142900	1678050220	4150	4145	4150	4145	174
282	20240319	142800	1677328135	4145	4145	4145	4145	3
283	20240319	142700	1677315700	4145	4145	4145	4145	81
284	20240319	142600	1676979955	4150	4150	4150	4150	0
285	20240319	142500	1676979955	4150	4150	4150	4150	448
286	20240319	142400	1675120755	4150	4155	4160	4150	98
287	20240319	142300	1674713925	4160	4150	4160	4150	225
288	20240319	142200	1673779035	4150	4150	4160	4150	1508
289	20240319	142100	1667509420	4155	4150	4155	4150	1362
290	20240319	142000	1661850915	4150	4150	4150	4150	41
291	20240319	141900	1661680765	4150	4150	4155	4150	360
292	20240319	141800	1660185165	4150	4140	4150	4140	762
293	20240319	141700	1657023415	4140	4140	4140	4140	0
294	20240319	141600	1657023415	4140	4140	4140	4140	0
295	20240319	141500	1657023415	4140	4140	4140	4140	10
296	20240319	141400	1656982015	4135	4135	4135	4135	11
297	20240319	141300	1656936530	4135	4135	4135	4135	46
298	20240319	141200	1656746320	4145	4145	4145	4145	260
299	20240319	141100	1655668620	4150	4135	4150	4135	982
300	20240319	141000	1651595590	4130	4130	4135	4130	85
301	20240319	140900	1651244310	4130	4130	4130	4130	38
302	20240319	140800	1651087370	4130	4135	4135	4130	1000
303	20240319	140700	1646955755	4135	4135	4135	4135	10
304	20240319	140600	1646914405	4135	4135	4135	4135	249
305	20240319	140500	1645884790	4135	4135	4135	4135	0
306	20240319	140400	1645884790	4135	4135	4135	4135	6287
307	20240319	140300	1619888045	4135	4135	4135	4135	10
308	20240319	140200	1619846695	4135	4135	4135	4135	0
309	20240319	140100	1619846695	4135	4130	4135	4130	23
310	20240319	140000	1619751695	4130	4130	4130	4130	0
311	20240319	135900	1619751695	4130	4130	4130	4130	579
312	20240319	135800	1617360425	4130	4135	4135	4130	1848
313	20240319	135700	1609723945	4135	4135	4135	4135	1033
314	20240319	135600	1605452490	4135	4125	4140	4125	22074
315	20240319	135500	1514258250	4125	4135	4140	4125	6103
316	20240319	135400	1489046835	4135	4135	4135	4135	8
317	20240319	135300	1489013755	4135	4140	4140	4135	196
318	20240319	135200	1488202600	4145	4140	4145	4140	39
319	20240319	135100	1488041135	4135	4135	4140	4135	7
320	20240319	135000	1488012185	4135	4135	4135	4135	12
321	20240319	134900	1487962565	4135	4135	4135	4135	25
322	20240319	134800	1487859190	4135	4135	4135	4135	312
323	20240319	134700	1486569070	4135	4135	4135	4135	101
324	20240319	134600	1486151435	4135	4135	4135	4135	1715
325	20240319	134500	1479059910	4135	4130	4145	4130	976
326	20240319	134400	1475022315	4125	4125	4125	4125	513
327	20240319	134300	1472906190	4125	4135	4135	4125	370
328	20240319	134200	1471376250	4135	4125	4135	4125	6474
329	20240319	134100	1444625595	4125	4125	4130	4125	3471
330	20240319	134000	1430302360	4125	4125	4125	4125	1514
331	20240319	133900	1424057110	4125	4125	4125	4125	18
332	20240319	133800	1423982860	4125	4125	4125	4125	23
333	20240319	133700	1423887985	4125	4125	4125	4120	491
334	20240319	133600	1421864555	4120	4120	4120	4120	150
335	20240319	133500	1421246555	4135	4135	4135	4135	0
336	20240319	133400	1421246555	4135	4135	4135	4135	0
337	20240319	133300	1421246555	4135	4135	4135	4135	1456
338	20240319	133200	1415225995	4135	4135	4135	4135	0
339	20240319	133100	1415225995	4135	4120	4135	4120	65
340	20240319	133000	1414957600	4120	4130	4130	4120	900
341	20240319	132900	1411248895	4130	4130	4130	4130	5
342	20240319	132800	1411228245	4130	4130	4130	4130	17
343	20240319	132700	1411158035	4130	4130	4130	4130	101
344	20240319	132600	1410740905	4125	4125	4125	4125	84
345	20240319	132500	1410394405	4125	4125	4125	4125	2
346	20240319	132400	1410386155	4125	4125	4125	4125	20
347	20240319	132300	1410303655	4125	4130	4130	4120	2711
348	20240319	132200	1399120375	4130	4130	4130	4130	194
349	20240319	132100	1398319155	4130	4135	4135	4125	2876
350	20240319	132000	1386439995	4135	4135	4135	4135	2
351	20240319	131900	1386431725	4135	4140	4140	4135	249
352	20240319	131800	1385401860	4140	4140	4140	4140	80
353	20240319	131700	1385070660	4140	4140	4140	4140	296
354	20240319	131600	1383845220	4140	4140	4145	4130	2360
355	20240319	131500	1374067070	4125	4140	4140	4125	125
356	20240319	131400	1373551430	4130	4130	4135	4130	389
357	20240319	131300	1371944065	4130	4130	4130	4130	7
358	20240319	131200	1371915155	4135	4135	4135	4135	22
359	20240319	131100	1371824185	4135	4135	4135	4135	2
360	20240319	131000	1371815915	4135	4135	4135	4135	3
361	20240319	130900	1371803510	4135	4135	4135	4135	54
362	20240319	130800	1371580220	4135	4135	4135	4135	35
363	20240319	130700	1371435495	4125	4125	4125	4125	32
364	20240319	130600	1371303495	4130	4130	4130	4130	500
365	20240319	130500	1369238495	4130	4130	4130	4130	109
366	20240319	130400	1368788325	4125	4125	4125	4125	1098
367	20240319	130300	1364259075	4110	4110	4110	4110	0
368	20240319	130200	1364259075	4110	4110	4110	4110	0
369	20240319	130100	1364259075	4110	4110	4110	4110	0
370	20240319	130000	1364259075	4110	4110	4110	4110	20
371	20240319	125900	1364176875	4110	4110	4110	4110	23
372	20240319	125800	1364082345	4110	4110	4110	4110	1000
373	20240319	125700	1359972345	4120	4115	4120	4115	1244
374	20240319	125600	1354848370	4110	4110	4110	4110	259
375	20240319	125500	1353783880	4110	4110	4110	4110	0
376	20240319	125400	1353783880	4110	4110	4110	4110	0
377	20240319	125300	1353783880	4110	4110	4110	4110	1
378	20240319	125200	1353779770	4110	4110	4110	4110	0
379	20240319	125100	1353779770	4110	4120	4120	4110	11797
380	20240319	125000	1305284740	4135	4125	4135	4125	856
381	20240319	124900	1301747125	4130	4120	4130	4110	1421
382	20240319	124800	1295893365	4120	4120	4135	4110	2569
383	20240319	124700	1285310825	4120	4130	4130	4120	5911
384	20240319	124600	1260905475	4130	4130	4135	4130	32
385	20240319	124500	1260773195	4135	4135	4135	4135	203
386	20240319	124400	1259933790	4135	4135	4135	4135	3
387	20240319	124300	1259921385	4140	4135	4140	4135	21
388	20240319	124200	1259834545	4135	4140	4140	4135	214
389	20240319	124100	1258949220	4135	4130	4135	4130	356
390	20240319	124000	1257477820	4135	4130	4135	4130	3122
391	20240319	123900	1244568975	4140	4130	4140	4130	488
392	20240319	123800	1242552460	4130	4130	4135	4130	2929
393	20240319	123700	1230455570	4140	4140	4140	4140	29
394	20240319	123600	1230335510	4135	4135	4140	4135	630
395	20240319	123500	1227727855	4135	4135	4135	4135	51
396	20240319	123400	1227516970	4135	4135	4135	4135	556
397	20240319	123300	1225217910	4135	4135	4135	4135	13
398	20240319	123200	1225164155	4140	4145	4145	4140	370
399	20240319	123100	1223631130	4145	4140	4145	4140	4
400	20240319	123000	1223614560	4145	4135	4145	4130	322
401	20240319	122900	1222284565	4140	4140	4140	4140	17
402	20240319	122800	1222214185	4135	4140	4140	4135	8354
403	20240319	122700	1187628635	4140	4125	4140	4125	3721
404	20240319	122600	1172238005	4125	4115	4125	4115	8
405	20240319	122500	1172205075	4130	4130	4130	4125	460
406	20240319	122400	1170305315	4130	4140	4140	4130	276
407	20240319	122300	1169165185	4130	4125	4130	4125	1051
408	20240319	122200	1164824565	4130	4125	4130	4125	55
409	20240319	122100	1164597510	4125	4125	4125	4125	6
410	20240319	122000	1164572760	4130	4125	4130	4125	26
411	20240319	121900	1164465435	4110	4120	4120	4110	112
412	20240319	121800	1164005050	4130	4120	4130	4120	71
413	20240319	121700	1163712130	4120	4120	4120	4120	237
414	20240319	121600	1162735690	4120	4125	4125	4120	533
415	20240319	121500	1160538395	4125	4125	4125	4125	15
416	20240319	121400	1160476520	4125	4125	4125	4125	7
417	20240319	121300	1160447645	4120	4120	4120	4120	9
418	20240319	121200	1160410565	4120	4115	4120	4115	202
419	20240319	121100	1159578740	4100	4100	4100	4100	50
420	20240319	121000	1159373740	4100	4100	4100	4100	100
421	20240319	120900	1158963740	4100	4100	4100	4100	0
422	20240319	120800	1158963740	4100	4100	4100	4100	987
423	20240319	120700	1154917040	4100	4100	4100	4100	74
424	20240319	120600	1154613640	4100	4100	4100	4100	250
425	20240319	120500	1153588640	4105	4115	4115	4100	3025
426	20240319	120400	1141166985	4115	4115	4115	4115	4
427	20240319	120300	1141150525	4115	4115	4115	4115	124
428	20240319	120200	1140640265	4115	4115	4115	4115	0
429	20240319	120100	1140640265	4115	4115	4115	4115	0
430	20240319	120000	1140640265	4115	4115	4115	4115	14
431	20240319	115900	1140582655	4115	4105	4115	4105	6
432	20240319	115800	1140557985	4105	4105	4105	4105	5
433	20240319	115700	1140537460	4105	4105	4105	4105	300
434	20240319	115600	1139305960	4115	4115	4115	4115	250
435	20240319	115500	1138277210	4115	4115	4115	4115	5
436	20240319	115400	1138256635	4105	4115	4115	4105	478
437	20240319	115300	1136293330	4115	4115	4115	4115	17
438	20240319	115200	1136223375	4115	4115	4115	4115	20
439	20240319	115100	1136141075	4115	4120	4120	4115	461
440	20240319	115000	1134242185	4120	4120	4120	4120	98
441	20240319	114900	1133838425	4120	4125	4125	4120	93
442	20240319	114800	1133454870	4125	4125	4125	4125	7
443	20240319	114700	1133425995	4125	4125	4125	4125	14
444	20240319	114600	1133368245	4130	4130	4130	4130	194
445	20240319	114500	1132567025	4130	4130	4130	4130	210
446	20240319	114400	1131699725	4130	4125	4130	4125	106
447	20240319	114300	1131262015	4125	4140	4140	4125	339
448	20240319	114200	1129862770	4140	4140	4140	4140	50
449	20240319	114100	1129655770	4140	4120	4140	4115	8901
450	20240319	114000	1092894725	4130	4130	4130	4120	585
451	20240319	113900	1090478895	4130	4130	4130	4115	520
452	20240319	113800	1088331315	4130	4130	4130	4130	11
453	20240319	113700	1088285885	4130	4125	4130	4120	14
454	20240319	113600	1088228095	4130	4125	4130	4125	11
455	20240319	113500	1088182715	4120	4100	4120	4100	124
456	20240319	113400	1087672710	4100	4100	4100	4100	162
457	20240319	113300	1087008510	4100	4100	4100	4100	25
458	20240319	113200	1086906010	4105	4105	4105	4105	250
459	20240319	113100	1085879760	4105	4105	4110	4105	1389
460	20240319	113000	1080177790	4110	4105	4110	4105	469
461	20240319	112900	1078251990	4105	4105	4110	4105	466
462	20240319	112800	1076339055	4110	4105	4110	4105	129
463	20240319	112700	1075809445	4105	4110	4110	4105	1097
464	20240319	112600	1071300930	4110	4110	4110	4105	450
465	20240319	112500	1069451510	4110	4110	4110	4110	62
466	20240319	112400	1069196690	4110	4110	4110	4110	84
467	20240319	112300	1068851450	4110	4110	4110	4105	1094
468	20240319	112200	1064355225	4120	4110	4120	4110	1164
469	20240319	112100	1059568670	4110	4120	4120	4110	674
470	20240319	112000	1056795220	4125	4120	4125	4120	125
471	20240319	111900	1056279720	4120	4115	4120	4110	223
472	20240319	111800	1055361220	4120	4110	4120	4110	760
473	20240319	111700	1052231080	4110	4110	4110	4110	520
474	20240319	111600	1050093880	4110	4110	4110	4110	50
475	20240319	111500	1049888380	4110	4110	4110	4110	0
476	20240319	111400	1049888380	4110	4110	4110	4110	0
477	20240319	111300	1049888380	4110	4110	4110	4110	74
478	20240319	111200	1049584240	4110	4110	4110	4110	7
479	20240319	111100	1049555470	4110	4110	4110	4110	3
480	20240319	111000	1049543140	4110	4100	4110	4100	6
481	20240319	110900	1049518530	4110	4110	4110	4110	35
482	20240319	110800	1049374680	4110	4110	4110	4110	19
483	20240319	110700	1049296590	4115	4115	4115	4115	1
484	20240319	110600	1049292475	4120	4120	4120	4120	0
485	20240319	110500	1049292475	4120	4115	4120	4100	1082
486	20240319	110400	1044846410	4120	4115	4120	4115	165
487	20240319	110300	1044166895	4115	4105	4115	4105	1458
488	20240319	110200	1038181225	4105	4105	4105	4105	110
489	20240319	110100	1037729675	4105	4110	4110	4100	51
490	20240319	110000	1037520545	4105	4115	4120	4105	7661
491	20240319	105900	1006062775	4130	4115	4130	4115	2196
492	20240319	105800	996998970	4120	4120	4120	4120	704
493	20240319	105700	994098490	4120	4125	4130	4120	571
494	20240319	105600	991743200	4130	4125	4130	4125	1368
495	20240319	105500	986100015	4130	4125	4130	4120	148
496	20240319	105400	985489600	4125	4120	4125	4120	702
497	20240319	105300	982594850	4120	4120	4120	4120	52
498	20240319	105200	982380610	4120	4135	4135	4120	16
499	20240319	105100	982314665	4140	4140	4140	4140	1
500	20240319	105000	982310525	4140	4145	4145	4140	3296
501	20240319	104900	968664170	4145	4140	4145	4140	444
502	20240319	104800	966824080	4140	4140	4140	4140	624
503	20240319	104700	964240720	4135	4140	4145	4135	277
504	20240319	104600	963092890	4135	4130	4135	4130	865
505	20240319	104500	959516650	4140	4140	4140	4135	4187
506	20240319	104400	942186030	4135	4135	4150	4135	20079
507	20240319	104300	858979505	4130	4115	4130	4115	5156
508	20240319	104200	837721445	4115	4115	4115	4115	40
509	20240319	104100	837556845	4115	4110	4115	4110	527
510	20240319	104000	835388625	4115	4120	4120	4115	587
511	20240319	103900	832970620	4120	4115	4120	4110	1528
512	20240319	103800	826679565	4110	4105	4110	4105	86
513	20240319	103700	826326190	4105	4110	4110	4105	262
514	20240319	103600	825249885	4110	4110	4120	4110	1621
515	20240319	103500	818580575	4115	4125	4125	4110	2435
516	20240319	103400	808543560	4125	4100	4125	4100	1700
517	20240319	103300	801551425	4100	4090	4100	4090	4437
518	20240319	103200	783379280	4090	4085	4090	4080	1594
519	20240319	103100	776872670	4085	4095	4095	4085	603
520	20240319	103000	774405225	4115	4085	4115	4085	3695
521	20240319	102900	759260870	4085	4080	4085	4080	581
522	20240319	102800	756890330	4080	4085	4085	4080	3736
523	20240319	102700	741629750	4085	4085	4085	4085	5070
524	20240319	102600	720918800	4090	4090	4090	4085	627
525	20240319	102500	718355735	4090	4090	4090	4090	2087
526	20240319	102400	709819905	4090	4090	4090	4090	131
527	20240319	102300	709284115	4090	4090	4090	4090	3028
528	20240319	102200	696899595	4095	4090	4095	4090	212
529	20240319	102100	696031730	4095	4090	4095	4090	1094
530	20240319	102000	691557265	4090	4085	4090	4085	410
531	20240319	101900	689882295	4090	4085	4090	4085	200
532	20240319	101800	689064845	4085	4085	4090	4085	1036
533	20240319	101700	684831285	4085	4085	4090	4085	58
534	20240319	101600	684594350	4085	4095	4095	4085	2892
535	20240319	101500	672778560	4100	4090	4100	4090	1856
536	20240319	101400	665175190	4090	4090	4090	4090	30
537	20240319	101300	665052490	4090	4090	4090	4085	1643
538	20240319	101200	658340770	4090	4090	4090	4090	310
539	20240319	101100	657072870	4085	4085	4085	4085	2508
540	20240319	101000	646827690	4100	4090	4100	4090	920
541	20240319	100900	643056800	4080	4085	4085	4080	817
542	20240319	100800	639721080	4085	4085	4085	4085	0
543	20240319	100700	639721080	4085	4085	4085	4080	258
544	20240319	100600	638667175	4080	4085	4085	4080	1231
545	20240319	100500	633643590	4080	4085	4085	4080	1173
546	20240319	100400	628857600	4080	4080	4085	4080	1932
547	20240319	100300	620968340	4085	4080	4085	4080	1021
548	20240319	100200	616801630	4080	4090	4095	4080	373
549	20240319	100100	615275680	4080	4085	4085	4080	566
550	20240319	100000	612963660	4090	4090	4090	4090	506
551	20240319	095900	610894120	4105	4105	4105	4105	0
552	20240319	095800	610894120	4105	4090	4105	4080	1738
553	20240319	095700	603792610	4105	4105	4105	4090	44
554	20240319	095600	603612395	4115	4110	4115	4085	2814
555	20240319	095500	592089310	4115	4115	4115	4105	615
556	20240319	095400	589559585	4115	4105	4120	4095	3477
557	20240319	095300	575308685	4120	4125	4125	4120	8
558	20240319	095200	575275700	4125	4125	4125	4105	301
559	20240319	095100	574038075	4130	4100	4130	4095	725
560	20240319	095000	571062440	4100	4115	4115	4100	593
561	20240319	094900	568631110	4120	4125	4125	4115	105
562	20240319	094800	568198215	4130	4100	4130	4100	208
563	20240319	094700	567343145	4100	4100	4100	4095	136
564	20240319	094600	566785555	4100	4100	4100	4100	461
565	20240319	094500	564895455	4105	4110	4125	4100	2516
566	20240319	094400	554572515	4110	4125	4125	4110	117
567	20240319	094300	554090980	4125	4125	4125	4125	194
568	20240319	094200	553290730	4125	4120	4125	4120	243
569	20240319	094100	552288835	4125	4110	4125	4110	482
570	20240319	094000	550303440	4110	4110	4110	4110	2137
571	20240319	093900	541520370	4110	4125	4140	4110	2935
572	20240319	093800	529421215	4145	4155	4155	4125	1458
573	20240319	093700	523397785	4160	4160	4160	4140	6347
574	20240319	093600	497018265	4140	4145	4160	4140	1733
575	20240319	093500	489819190	4145	4130	4145	4130	724
576	20240319	093400	486822895	4110	4135	4140	4110	2563
577	20240319	093300	476213205	4140	4100	4140	4100	1737
578	20240319	093200	469027370	4130	4130	4130	4130	0
579	20240319	093100	469027370	4130	4105	4130	4105	1416
580	20240319	093000	463184710	4105	4110	4110	4105	601
581	20240319	092900	460715305	4130	4130	4130	4130	20
582	20240319	092800	460632705	4130	4130	4145	4130	2365
583	20240319	092700	450837115	4130	4080	4130	4080	701
584	20240319	092600	447968160	4100	4105	4105	4100	1071
585	20240319	092500	443572140	4105	4080	4105	4070	14442
586	20240319	092400	384626365	4080	4080	4080	4075	3656
587	20240319	092300	369721290	4080	4085	4085	4075	5708
588	20240319	092200	346437450	4085	4090	4090	4085	4204
589	20240319	092100	329253555	4090	4105	4105	4090	4679
590	20240319	092000	310078575	4105	4140	4145	4105	3129
591	20240319	091900	297226865	4110	4140	4140	4110	491
592	20240319	091800	295197125	4145	4120	4145	4120	2313
593	20240319	091700	285642295	4105	4100	4120	4100	4823
594	20240319	091600	265802550	4100	4110	4120	4100	1926
595	20240319	091500	257896075	4110	4110	4120	4110	1536
596	20240319	091400	251582855	4110	4115	4115	4110	1172
597	20240319	091300	246764095	4115	4125	4125	4115	3374
598	20240319	091200	232858575	4125	4140	4145	4125	4797
599	20240319	091100	213049360	4145	4140	4145	4140	223
600	20240319	091000	212125385	4145	4145	4145	4125	881
601	20240319	090900	208489140	4125	4135	4150	4125	362
602	20240319	090800	206993805	4135	4140	4150	4135	1788
603	20240319	090700	199594880	4150	4145	4155	4140	561
604	20240319	090600	197271215	4140	4160	4160	4140	4988
605	20240319	090500	176596600	4150	4150	4160	4150	662
606	20240319	090400	173843180	4150	4140	4150	4140	5186
607	20240319	090300	152340425	4140	4115	4140	4115	3346
608	20240319	090200	138555285	4115	4080	4115	4080	2340
609	20240319	090100	128990020	4080	4110	4110	4080	11717
610	20240319	090000	81115025	4115	4160	4160	4070	19773