KissMeData/032620/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191300	2387186880	5340	5340	5340	5340	14830
3	20240322	191200	2387186880	5340	5340	5340	5340	0
4	20240322	191100	2387186880	5340	5340	5340	5340	0
5	20240322	191000	2387186880	5340	5340	5340	5340	0
6	20240322	190900	2387186880	5340	5340	5340	5340	0
7	20240322	190800	2387186880	5340	5340	5340	5340	0
8	20240322	190700	2387186880	5340	5340	5340	5340	0
9	20240322	190600	2387186880	5340	5340	5340	5340	0
10	20240322	190500	2387186880	5340	5340	5340	5340	0
11	20240322	190400	2387186880	5340	5340	5340	5340	0
12	20240322	190300	2387186880	5340	5340	5340	5340	0
13	20240322	190200	2387186880	5340	5340	5340	5340	0
14	20240322	190100	2387186880	5340	5340	5340	5340	0
15	20240322	190000	2387186880	5340	5340	5340	5340	0
16	20240322	185900	2387186880	5340	5340	5340	5340	0
17	20240322	185800	2387186880	5340	5340	5340	5340	0
18	20240322	185700	2387186880	5340	5340	5340	5340	0
19	20240322	185600	2387186880	5340	5340	5340	5340	0
20	20240322	185500	2387186880	5340	5340	5340	5340	0
21	20240322	185400	2387186880	5340	5340	5340	5340	0
22	20240322	185300	2387186880	5340	5340	5340	5340	0
23	20240322	185200	2387186880	5340	5340	5340	5340	0
24	20240322	185100	2387186880	5340	5340	5340	5340	0
25	20240322	185000	2387186880	5340	5340	5340	5340	0
26	20240322	184900	2387186880	5340	5340	5340	5340	0
27	20240322	184800	2387186880	5340	5340	5340	5340	0
28	20240322	184700	2387186880	5340	5340	5340	5340	0
29	20240322	184600	2387186880	5340	5340	5340	5340	0
30	20240322	184500	2387186880	5340	5340	5340	5340	0
31	20240322	184400	2387186880	5340	5340	5340	5340	0
32	20240322	184300	2387186880	5340	5340	5340	5340	14830
33	20240322	184200	2387186880	5340	5340	5340	5340	0
34	20240322	184100	2387186880	5340	5340	5340	5340	0
35	20240322	184000	2387186880	5340	5340	5340	5340	0
36	20240322	183900	2387186880	5340	5340	5340	5340	0
37	20240322	183800	2387186880	5340	5340	5340	5340	0
38	20240322	183700	2387186880	5340	5340	5340	5340	0
39	20240322	183600	2387186880	5340	5340	5340	5340	0
40	20240322	183500	2387186880	5340	5340	5340	5340	0
41	20240322	183400	2387186880	5340	5340	5340	5340	0
42	20240322	183300	2387186880	5340	5340	5340	5340	0
43	20240322	183200	2387186880	5340	5340	5340	5340	0
44	20240322	183100	2387186880	5340	5340	5340	5340	0
45	20240322	183000	2387186880	5340	5340	5340	5340	0
46	20240322	182900	2387186880	5340	5340	5340	5340	0
47	20240322	182800	2387186880	5340	5340	5340	5340	0
48	20240322	182700	2387186880	5340	5340	5340	5340	0
49	20240322	182600	2387186880	5340	5340	5340	5340	0
50	20240322	182500	2387186880	5340	5340	5340	5340	0
51	20240322	182400	2387186880	5340	5340	5340	5340	0
52	20240322	182300	2387186880	5340	5340	5340	5340	0
53	20240322	182200	2387186880	5340	5340	5340	5340	0
54	20240322	182100	2387186880	5340	5340	5340	5340	0
55	20240322	182000	2387186880	5340	5340	5340	5340	0
56	20240322	181900	2387186880	5340	5340	5340	5340	0
57	20240322	181800	2387186880	5340	5340	5340	5340	0
58	20240322	181700	2387186880	5340	5340	5340	5340	0
59	20240322	181600	2387186880	5340	5340	5340	5340	0
60	20240322	181500	2387186880	5340	5340	5340	5340	0
61	20240322	181400	2387186880	5340	5340	5340	5340	0
62	20240322	181300	2387186880	5340	5340	5340	5340	14830
63	20240322	181200	2387186880	5340	5340	5340	5340	0
64	20240322	181100	2387186880	5340	5340	5340	5340	0
65	20240322	181000	2387186880	5340	5340	5340	5340	0
66	20240322	180900	2387186880	5340	5340	5340	5340	0
67	20240322	180800	2387186880	5340	5340	5340	5340	0
68	20240322	180700	2387186880	5340	5340	5340	5340	0
69	20240322	180600	2387186880	5340	5340	5340	5340	0
70	20240322	180500	2387186880	5340	5340	5340	5340	0
71	20240322	180400	2387186880	5340	5340	5340	5340	0
72	20240322	180300	2387186880	5340	5340	5340	5340	0
73	20240322	180200	2387186880	5340	5340	5340	5340	0
74	20240322	180100	2387186880	5340	5340	5340	5340	0
75	20240322	180000	2387186880	5340	5340	5340	5340	0
76	20240322	175900	2387186880	5340	5340	5340	5340	0
77	20240322	175800	2387186880	5340	5340	5340	5340	0
78	20240322	175700	2387186880	5340	5340	5340	5340	0
79	20240322	175600	2387186880	5340	5340	5340	5340	0
80	20240322	175500	2387186880	5340	5340	5340	5340	0
81	20240322	175400	2387186880	5340	5340	5340	5340	0
82	20240322	175300	2387186880	5340	5340	5340	5340	0
83	20240322	175200	2387186880	5340	5340	5340	5340	0
84	20240322	175100	2387186880	5340	5340	5340	5340	0
85	20240322	175000	2387186880	5340	5340	5340	5340	0
86	20240322	174900	2387186880	5340	5340	5340	5340	0
87	20240322	174800	2387186880	5340	5340	5340	5340	0
88	20240322	174700	2387186880	5340	5340	5340	5340	0
89	20240322	174600	2387186880	5340	5340	5340	5340	0
90	20240322	174500	2387186880	5340	5340	5340	5340	0
91	20240322	174400	2387186880	5340	5340	5340	5340	0
92	20240322	174300	2387186880	5340	5340	5340	5340	14830
93	20240322	174200	2387186880	5340	5340	5340	5340	0
94	20240322	174100	2387186880	5340	5340	5340	5340	0
95	20240322	174000	2387186880	5340	5340	5340	5340	0
96	20240322	173900	2387186880	5340	5340	5340	5340	0
97	20240322	173800	2387186880	5340	5340	5340	5340	0
98	20240322	173700	2387186880	5340	5340	5340	5340	0
99	20240322	173600	2387186880	5340	5340	5340	5340	0
100	20240322	173500	2387186880	5340	5340	5340	5340	0
101	20240322	173400	2387186880	5340	5340	5340	5340	0
102	20240322	173300	2387186880	5340	5340	5340	5340	0
103	20240322	173200	2387186880	5340	5340	5340	5340	0
104	20240322	173100	2387186880	5340	5340	5340	5340	0
105	20240322	173000	2387186880	5340	5340	5340	5340	0
106	20240322	172900	2387186880	5340	5340	5340	5340	0
107	20240322	172800	2387186880	5340	5340	5340	5340	0
108	20240322	172700	2387186880	5340	5340	5340	5340	0
109	20240322	172600	2387186880	5340	5340	5340	5340	0
110	20240322	172500	2387186880	5340	5340	5340	5340	0
111	20240322	172400	2387186880	5340	5340	5340	5340	0
112	20240322	172300	2387186880	5340	5340	5340	5340	0
113	20240322	172200	2387186880	5340	5340	5340	5340	0
114	20240322	172100	2387186880	5340	5340	5340	5340	0
115	20240322	172000	2387186880	5340	5340	5340	5340	0
116	20240322	171900	2387186880	5340	5340	5340	5340	0
117	20240322	171800	2387186880	5340	5340	5340	5340	0
118	20240322	171700	2387186880	5340	5340	5340	5340	0
119	20240322	171600	2387186880	5340	5340	5340	5340	0
120	20240322	171500	2387186880	5340	5340	5340	5340	0
121	20240322	171400	2387186880	5340	5340	5340	5340	0
122	20240322	171300	2387186880	5340	5340	5340	5340	14830
123	20240322	171200	2387186880	5340	5340	5340	5340	0
124	20240322	171100	2387186880	5340	5340	5340	5340	0
125	20240322	171000	2387186880	5340	5340	5340	5340	0
126	20240322	170900	2387186880	5340	5340	5340	5340	0
127	20240322	170800	2387186880	5340	5340	5340	5340	0
128	20240322	170700	2387186880	5340	5340	5340	5340	0
129	20240322	170600	2387186880	5340	5340	5340	5340	0
130	20240322	170500	2387186880	5340	5340	5340	5340	0
131	20240322	170400	2387186880	5340	5340	5340	5340	0
132	20240322	170300	2387186880	5340	5340	5340	5340	0
133	20240322	170200	2387186880	5340	5340	5340	5340	0
134	20240322	170100	2387186880	5340	5340	5340	5340	0
135	20240322	170000	2387186880	5340	5340	5340	5340	0
136	20240322	165900	2387186880	5340	5340	5340	5340	0
137	20240322	165800	2387186880	5340	5340	5340	5340	0
138	20240322	165700	2387186880	5340	5340	5340	5340	0
139	20240322	165600	2387186880	5340	5340	5340	5340	0
140	20240322	165500	2387186880	5340	5340	5340	5340	0
141	20240322	165400	2387186880	5340	5340	5340	5340	0
142	20240322	165300	2387186880	5340	5340	5340	5340	0
143	20240322	165200	2387186880	5340	5340	5340	5340	0
144	20240322	165100	2387186880	5340	5340	5340	5340	0
145	20240322	165000	2387186880	5340	5340	5340	5340	0
146	20240322	164900	2387186880	5340	5340	5340	5340	0
147	20240322	164800	2387186880	5340	5340	5340	5340	0
148	20240322	164700	2387186880	5340	5340	5340	5340	0
149	20240322	164600	2387186880	5340	5340	5340	5340	0
150	20240322	164500	2387186880	5340	5340	5340	5340	0
151	20240322	164400	2387186880	5340	5340	5340	5340	0
152	20240322	164300	2387186880	5340	5340	5340	5340	14830
153	20240322	164200	2387186880	5340	5340	5340	5340	0
154	20240322	164100	2387186880	5340	5340	5340	5340	0
155	20240322	164000	2387186880	5340	5340	5340	5340	0
156	20240322	163900	2387186880	5340	5340	5340	5340	0
157	20240322	163800	2387186880	5340	5340	5340	5340	0
158	20240322	163700	2387186880	5340	5340	5340	5340	0
159	20240322	163600	2387186880	5340	5340	5340	5340	0
160	20240322	163500	2387186880	5340	5340	5340	5340	0
161	20240322	163400	2387186880	5340	5340	5340	5340	0
162	20240322	163300	2387186880	5340	5340	5340	5340	0
163	20240322	163200	2387186880	5340	5340	5340	5340	0
164	20240322	163100	2387186880	5340	5340	5340	5340	0
165	20240322	163000	2387186880	5340	5340	5340	5340	0
166	20240322	162900	2387186880	5340	5340	5340	5340	0
167	20240322	162800	2387186880	5340	5340	5340	5340	0
168	20240322	162700	2387186880	5340	5340	5340	5340	0
169	20240322	162600	2387186880	5340	5340	5340	5340	0
170	20240322	162500	2387186880	5340	5340	5340	5340	0
171	20240322	162400	2387186880	5340	5340	5340	5340	0
172	20240322	162300	2387186880	5340	5340	5340	5340	0
173	20240322	162200	2387186880	5340	5340	5340	5340	0
174	20240322	162100	2387186880	5340	5340	5340	5340	0
175	20240322	162000	2387186880	5340	5340	5340	5340	0
176	20240322	161900	2387186880	5340	5340	5340	5340	0
177	20240322	161800	2387186880	5340	5340	5340	5340	0
178	20240322	161700	2387186880	5340	5340	5340	5340	0
179	20240322	161600	2387186880	5340	5340	5340	5340	0
180	20240322	161500	2387186880	5340	5340	5340	5340	0
181	20240322	161400	2387186880	5340	5340	5340	5340	0
182	20240322	161300	2387186880	5340	5340	5340	5340	14830
183	20240322	161200	2387186880	5340	5340	5340	5340	0
184	20240322	161100	2387186880	5340	5340	5340	5340	0
185	20240322	161000	2387186880	5340	5340	5340	5340	0
186	20240322	160900	2387186880	5340	5340	5340	5340	0
187	20240322	160800	2387186880	5340	5340	5340	5340	0
188	20240322	160700	2387186880	5340	5340	5340	5340	0
189	20240322	160600	2387186880	5340	5340	5340	5340	0
190	20240322	160500	2387186880	5340	5340	5340	5340	0
191	20240322	160400	2387186880	5340	5340	5340	5340	0
192	20240322	160300	2387186880	5340	5340	5340	5340	0
193	20240322	160200	2387186880	5340	5340	5340	5340	0
194	20240322	160100	2387186880	5340	5340	5340	5340	0
195	20240322	160000	2387186880	5340	5340	5340	5340	0
196	20240322	155900	2387186880	5340	5340	5340	5340	0
197	20240322	155800	2387186880	5340	5340	5340	5340	0
198	20240322	155700	2387186880	5340	5340	5340	5340	0
199	20240322	155600	2387186880	5340	5340	5340	5340	0
200	20240322	155500	2387186880	5340	5340	5340	5340	0
201	20240322	155400	2387186880	5340	5340	5340	5340	0
202	20240322	155300	2387186880	5340	5340	5340	5340	0
203	20240322	155200	2387186880	5340	5340	5340	5340	0
204	20240322	155100	2387186880	5340	5340	5340	5340	0
205	20240322	155000	2387186880	5340	5340	5340	5340	0
206	20240322	154900	2387186880	5340	5340	5340	5340	0
207	20240322	154800	2387186880	5340	5340	5340	5340	0
208	20240322	154700	2387186880	5340	5340	5340	5340	0
209	20240322	154600	2387186880	5340	5340	5340	5340	0
210	20240322	154500	2387186880	5340	5340	5340	5340	0
211	20240322	154400	2387186880	5340	5340	5340	5340	0
212	20240322	154300	2387186880	5340	5340	5340	5340	14830
213	20240322	154200	2387186880	5340	5340	5340	5340	0
214	20240322	154100	2387186880	5340	5340	5340	5340	0
215	20240322	154000	2387186880	5340	5340	5340	5340	0
216	20240322	153900	2387186880	5340	5340	5340	5340	0
217	20240322	153800	2387186880	5340	5340	5340	5340	0
218	20240322	153700	2387186880	5340	5340	5340	5340	0
219	20240322	153600	2387186880	5340	5340	5340	5340	0
220	20240322	153500	2387186880	5340	5340	5340	5340	0
221	20240322	153400	2387186880	5340	5340	5340	5340	0
222	20240322	153300	2387186880	5340	5340	5340	5340	0
223	20240322	153200	2387186880	5340	5340	5340	5340	0
224	20240322	153100	2387186880	5340	5340	5340	5340	0
225	20240322	153000	2387186880	5340	5340	5340	5340	14830
226	20240322	152900	2307994680	5360	5360	5360	5360	0
227	20240322	152800	2307994680	5360	5360	5360	5360	0
228	20240322	152700	2307994680	5360	5360	5360	5360	0
229	20240322	152600	2307994680	5360	5360	5360	5360	0
230	20240322	152500	2307994680	5360	5360	5360	5360	0
231	20240322	152400	2307994680	5360	5360	5360	5360	0
232	20240322	152300	2307994680	5360	5360	5360	5360	0
233	20240322	152200	2307994680	5360	5360	5360	5360	0
234	20240322	152100	2307994680	5360	5360	5360	5360	0
235	20240322	152000	2307994680	5360	5360	5360	5360	0
236	20240322	151900	2307994680	5360	5360	5370	5340	2424
237	20240322	151800	2295038640	5360	5360	5370	5350	896
238	20240322	151700	2290236130	5370	5360	5370	5350	242
239	20240322	151600	2288939630	5360	5360	5360	5360	525
240	20240322	151500	2286125630	5360	5350	5360	5340	351
241	20240322	151400	2284249550	5360	5360	5370	5350	1373
242	20240322	151300	2276881300	5370	5340	5370	5340	2019
243	20240322	151200	2266064530	5340	5340	5350	5340	1830
244	20240322	151100	2256282220	5330	5330	5340	5330	4789
245	20240322	151000	2230744730	5330	5340	5340	5330	1857
246	20240322	150900	2220828730	5340	5350	5350	5340	92
247	20240322	150800	2220337130	5350	5350	5350	5350	58
248	20240322	150700	2220026830	5340	5350	5350	5340	188
249	20240322	150600	2219022730	5340	5360	5360	5340	2980
250	20240322	150500	2203078150	5350	5350	5350	5350	0
251	20240322	150400	2203078150	5350	5350	5350	5350	421
252	20240322	150300	2200825800	5340	5350	5350	5340	677
253	20240322	150200	2197204230	5350	5340	5350	5340	4725
254	20240322	150100	2171926350	5330	5330	5330	5330	280
255	20240322	150000	2170433950	5340	5350	5350	5340	218
256	20240322	145900	2169268330	5350	5350	5350	5350	28
257	20240322	145800	2169118530	5350	5340	5350	5340	761
258	20240322	145700	2165053700	5350	5350	5350	5350	50
259	20240322	145600	2164786200	5350	5350	5350	5350	1602
260	20240322	145500	2156215500	5330	5340	5340	5330	2157
261	20240322	145400	2144718540	5340	5340	5340	5330	2021
262	20240322	145300	2133943170	5330	5340	5340	5330	268
263	20240322	145200	2132512170	5340	5340	5340	5340	600
264	20240322	145100	2129308170	5340	5340	5340	5340	0
265	20240322	145000	2129308170	5340	5350	5350	5340	2725
266	20240322	144900	2114754420	5350	5360	5360	5350	681
267	20240322	144800	2111111020	5350	5350	5350	5350	220
268	20240322	144700	2109934020	5350	5350	5360	5350	127
269	20240322	144600	2109254560	5350	5340	5350	5340	82
270	20240322	144500	2108816020	5340	5350	5350	5340	75
271	20240322	144400	2108415500	5350	5350	5360	5350	543
272	20240322	144300	2105510420	5350	5370	5370	5350	488
273	20240322	144200	2102895230	5360	5360	5360	5360	115
274	20240322	144100	2102278830	5360	5370	5370	5360	634
275	20240322	144000	2098879990	5370	5360	5370	5360	2171
276	20240322	143900	2087243010	5350	5350	5350	5350	500
277	20240322	143800	2084568010	5350	5360	5360	5350	1097
278	20240322	143700	2078697620	5360	5360	5360	5360	100
279	20240322	143600	2078161620	5360	5360	5360	5360	72
280	20240322	143500	2077775700	5360	5360	5360	5360	31
281	20240322	143400	2077609540	5360	5360	5360	5350	516
282	20240322	143300	2074844780	5350	5350	5350	5350	22
283	20240322	143200	2074727080	5360	5350	5360	5350	30
284	20240322	143100	2074566380	5340	5350	5360	5340	3531
285	20240322	143000	2055675620	5360	5350	5360	5340	370
286	20240322	142900	2053696210	5350	5340	5350	5340	405
287	20240322	142800	2051529760	5340	5340	5340	5340	579
288	20240322	142700	2048437900	5330	5330	5330	5330	247
289	20240322	142600	2047121390	5330	5330	5330	5330	20
290	20240322	142500	2047014790	5340	5330	5340	5330	60
291	20240322	142400	2046694490	5340	5340	5340	5330	244
292	20240322	142300	2045393130	5340	5330	5340	5330	2017
293	20240322	142200	2034642450	5330	5340	5340	5330	14
294	20240322	142100	2034567810	5330	5340	5340	5330	49
295	20240322	142000	2034306360	5340	5340	5340	5340	166
296	20240322	141900	2033419920	5340	5340	5350	5340	11
297	20240322	141800	2033361170	5340	5330	5340	5330	22
298	20240322	141700	2033243710	5330	5330	5330	5330	20
299	20240322	141600	2033137110	5330	5340	5340	5330	6004
300	20240322	141500	2001135680	5340	5340	5340	5340	680
301	20240322	141400	1997504480	5340	5350	5350	5340	1108
302	20240322	141300	1991587500	5350	5340	5350	5340	1129
303	20240322	141200	1985548630	5340	5340	5340	5340	10
304	20240322	141100	1985495230	5340	5340	5340	5340	10
305	20240322	141000	1985441830	5340	5340	5340	5340	82
306	20240322	140900	1985003950	5340	5340	5340	5340	10
307	20240322	140800	1984950550	5350	5340	5350	5340	46
308	20240322	140700	1984704650	5350	5350	5350	5350	56
309	20240322	140600	1984405050	5360	5350	5360	5350	316
310	20240322	140500	1982712390	5350	5360	5360	5350	11
311	20240322	140400	1982653530	5350	5350	5350	5350	10
312	20240322	140300	1982600030	5360	5350	5360	5350	1126
313	20240322	140200	1976574060	5340	5340	5350	5340	21
314	20240322	140100	1976461910	5340	5330	5340	5330	21
315	20240322	140000	1976349780	5340	5330	5340	5330	670
316	20240322	135900	1972772080	5330	5330	5330	5330	110
317	20240322	135800	1972185780	5330	5330	5340	5330	24
318	20240322	135700	1972057820	5340	5340	5340	5330	154
319	20240322	135600	1971235560	5330	5340	5340	5330	373
320	20240322	135500	1969247250	5340	5330	5340	5330	11
321	20240322	135400	1969188610	5340	5340	5340	5330	98
322	20240322	135300	1968665300	5340	5350	5350	5340	51
323	20240322	135200	1968392840	5340	5340	5340	5340	15
324	20240322	135100	1968312740	5340	5340	5340	5340	45
325	20240322	135000	1968072440	5330	5340	5340	5330	2768
326	20240322	134900	1953315040	5340	5340	5340	5330	719
327	20240322	134800	1949475680	5340	5350	5350	5340	3896
328	20240322	134700	1928670930	5350	5340	5350	5340	763
329	20240322	134600	1924596460	5340	5340	5340	5340	20
330	20240322	134500	1924489660	5340	5340	5340	5340	7
331	20240322	134400	1924452280	5340	5350	5350	5340	31
332	20240322	134300	1924286530	5350	5350	5350	5350	40
333	20240322	134200	1924072530	5350	5350	5350	5340	589
334	20240322	134100	1920925970	5350	5350	5350	5350	0
335	20240322	134000	1920925970	5350	5340	5350	5340	1411
336	20240322	133900	1913391220	5340	5350	5350	5340	2985
337	20240322	133800	1897423720	5360	5350	5360	5340	1011
338	20240322	133700	1892024860	5340	5360	5360	5340	2003
339	20240322	133600	1881308790	5360	5360	5360	5360	1
340	20240322	133500	1881303430	5350	5360	5360	5350	321
341	20240322	133400	1879585980	5360	5360	5360	5350	772
342	20240322	133300	1875455290	5360	5350	5360	5350	929
343	20240322	133200	1870484940	5360	5360	5360	5350	591
344	20240322	133100	1867323060	5360	5360	5360	5350	429
345	20240322	133000	1865027820	5360	5350	5360	5350	36
346	20240322	132900	1864835160	5360	5350	5360	5340	3395
347	20240322	132800	1846683590	5350	5340	5350	5330	3768
348	20240322	132700	1826562450	5340	5340	5340	5340	30
349	20240322	132600	1826402250	5350	5350	5350	5350	5
350	20240322	132500	1826375500	5350	5350	5350	5350	0
351	20240322	132400	1826375500	5350	5350	5350	5340	12
352	20240322	132300	1826311400	5340	5350	5350	5340	499
353	20240322	132200	1823642260	5350	5350	5350	5350	336
354	20240322	132100	1821844660	5350	5350	5350	5350	140
355	20240322	132000	1821095660	5360	5360	5360	5360	1
356	20240322	131900	1821090300	5350	5360	5360	5350	120
357	20240322	131800	1820448100	5350	5350	5350	5350	1020
358	20240322	131700	1814991100	5360	5340	5360	5340	31
359	20240322	131600	1814825540	5350	5350	5350	5350	2140
360	20240322	131500	1803376540	5360	5360	5360	5360	0
361	20240322	131400	1803376540	5360	5360	5360	5350	1032
362	20240322	131300	1797855320	5360	5350	5360	5350	1042
363	20240322	131200	1792280610	5350	5350	5350	5350	101
364	20240322	131100	1791740260	5350	5350	5350	5350	1
365	20240322	131000	1791734910	5360	5360	5360	5360	20
366	20240322	130900	1791627710	5360	5360	5360	5360	20
367	20240322	130800	1791520510	5360	5360	5360	5360	592
368	20240322	130700	1788347390	5350	5350	5350	5350	0
369	20240322	130600	1788347390	5350	5350	5350	5350	200
370	20240322	130500	1787277390	5360	5360	5360	5360	16
371	20240322	130400	1787191630	5360	5360	5360	5360	0
372	20240322	130300	1787191630	5360	5340	5360	5340	631
373	20240322	130200	1783815820	5340	5350	5350	5340	21
374	20240322	130100	1783703670	5350	5350	5350	5350	22
375	20240322	130000	1783585970	5350	5350	5350	5350	10
376	20240322	125900	1783532470	5340	5350	5350	5340	487
377	20240322	125800	1780931790	5350	5350	5350	5350	1002
378	20240322	125700	1775571090	5350	5340	5350	5340	555
379	20240322	125600	1772607380	5340	5340	5340	5340	10
380	20240322	125500	1772553980	5340	5340	5350	5340	223
381	20240322	125400	1771363150	5350	5350	5350	5350	0
382	20240322	125300	1771363150	5350	5350	5350	5350	15
383	20240322	125200	1771282900	5350	5350	5350	5350	1
384	20240322	125100	1771277550	5350	5360	5360	5350	11
385	20240322	125000	1771218690	5350	5350	5350	5350	214
386	20240322	124900	1770073790	5350	5350	5350	5350	64
387	20240322	124800	1769731390	5340	5340	5340	5340	966
388	20240322	124700	1764572950	5350	5340	5360	5340	659
389	20240322	124600	1761053790	5340	5340	5350	5340	290
390	20240322	124500	1759502320	5350	5350	5350	5350	0
391	20240322	124400	1759502320	5350	5350	5350	5350	196
392	20240322	124300	1758453720	5350	5350	5350	5350	0
393	20240322	124200	1758453720	5350	5350	5350	5350	11
394	20240322	124100	1758394870	5350	5350	5350	5350	5
395	20240322	124000	1758368120	5340	5340	5340	5340	0
396	20240322	123900	1758368120	5340	5350	5350	5340	473
397	20240322	123800	1755842250	5360	5360	5360	5360	0
398	20240322	123700	1755842250	5360	5350	5360	5350	505
399	20240322	123600	1753140220	5350	5340	5350	5340	1380
400	20240322	123500	1745771010	5330	5330	5330	5330	0
401	20240322	123400	1745771010	5330	5340	5340	5330	1020
402	20240322	123300	1740334390	5340	5340	5340	5340	676
403	20240322	123200	1736724550	5340	5350	5350	5340	238
404	20240322	123100	1735453620	5340	5340	5340	5340	647
405	20240322	123000	1731998640	5340	5340	5340	5340	48
406	20240322	122900	1731742320	5350	5350	5350	5350	0
407	20240322	122800	1731742320	5350	5350	5350	5350	0
408	20240322	122700	1731742320	5350	5350	5350	5350	0
409	20240322	122600	1731742320	5350	5350	5350	5340	48
410	20240322	122500	1731485780	5350	5350	5350	5350	0
411	20240322	122400	1731485780	5350	5350	5360	5350	358
412	20240322	122300	1729570470	5360	5360	5360	5360	0
413	20240322	122200	1729570470	5360	5350	5360	5350	501
414	20240322	122100	1726890110	5360	5360	5360	5360	0
415	20240322	122000	1726890110	5360	5360	5360	5360	1
416	20240322	121900	1726884750	5340	5360	5360	5340	567
417	20240322	121800	1723856950	5340	5350	5360	5340	939
418	20240322	121700	1718834590	5360	5350	5360	5350	1304
419	20240322	121600	1711858180	5350	5350	5350	5350	621
420	20240322	121500	1708535830	5350	5350	5350	5350	146
421	20240322	121400	1707754730	5360	5360	5360	5360	1
422	20240322	121300	1707749370	5360	5360	5360	5360	0
423	20240322	121200	1707749370	5360	5360	5360	5360	4
424	20240322	121100	1707727930	5360	5360	5360	5360	25
425	20240322	121000	1707593930	5360	5360	5360	5360	502
426	20240322	120900	1704903210	5350	5370	5370	5350	624
427	20240322	120800	1701558320	5370	5360	5370	5360	1130
428	20240322	120700	1695499840	5360	5360	5360	5360	523
429	20240322	120600	1692696560	5360	5360	5360	5360	20
430	20240322	120500	1692589360	5360	5360	5360	5360	0
431	20240322	120400	1692589360	5360	5350	5360	5350	168
432	20240322	120300	1691689860	5350	5350	5350	5350	501
433	20240322	120200	1689009510	5350	5350	5350	5350	1
434	20240322	120100	1689004160	5340	5340	5340	5340	0
435	20240322	120000	1689004160	5340	5350	5350	5340	151
436	20240322	115900	1688197800	5350	5350	5350	5340	3249
437	20240322	115800	1670846630	5350	5350	5350	5350	49
438	20240322	115700	1670584480	5350	5350	5350	5350	4
439	20240322	115600	1670563080	5350	5350	5350	5350	449
440	20240322	115500	1668160930	5360	5340	5360	5340	2
441	20240322	115400	1668150230	5350	5350	5350	5350	1518
442	20240322	115300	1660028930	5350	5360	5360	5350	102
443	20240322	115200	1659483220	5340	5340	5340	5340	0
444	20240322	115100	1659483220	5340	5360	5360	5340	19
445	20240322	115000	1659381740	5340	5350	5350	5340	96
446	20240322	114900	1658868750	5360	5350	5360	5350	906
447	20240322	114800	1654021600	5360	5360	5360	5360	28
448	20240322	114700	1653871520	5360	5360	5360	5360	998
449	20240322	114600	1648522240	5350	5350	5350	5350	88
450	20240322	114500	1648051440	5360	5360	5370	5350	1144
451	20240322	114400	1641925270	5370	5350	5370	5350	3501
452	20240322	114300	1623164100	5350	5350	5350	5350	2
453	20240322	114200	1623153400	5350	5350	5350	5350	52
454	20240322	114100	1622875200	5340	5350	5350	5340	431
455	20240322	114000	1620572360	5350	5340	5350	5330	2563
456	20240322	113900	1606890930	5340	5330	5340	5330	620
457	20240322	113800	1603584870	5320	5330	5330	5320	260
458	20240322	113700	1602199570	5330	5330	5330	5330	39
459	20240322	113600	1601991700	5320	5320	5320	5320	31
460	20240322	113500	1601826780	5320	5320	5320	5320	1012
461	20240322	113400	1596442940	5330	5330	5330	5330	45
462	20240322	113300	1596203090	5330	5330	5330	5330	411
463	20240322	113200	1594012460	5330	5330	5330	5330	279
464	20240322	113100	1592525390	5320	5320	5320	5310	2356
465	20240322	113000	1579993970	5320	5320	5320	5310	158
466	20240322	112900	1579154020	5330	5330	5330	5330	1
467	20240322	112800	1579148690	5310	5320	5320	5310	1133
468	20240322	112700	1573128410	5310	5320	5320	5310	296
469	20240322	112600	1571555310	5310	5320	5320	5310	128
470	20240322	112500	1570874430	5320	5320	5320	5320	22
471	20240322	112400	1570757390	5320	5320	5320	5320	667
472	20240322	112300	1567208950	5310	5320	5330	5310	642
473	20240322	112200	1563793530	5310	5320	5320	5310	111
474	20240322	112100	1563204010	5320	5320	5320	5320	1
475	20240322	112000	1563198690	5310	5320	5320	5310	229
476	20240322	111900	1561980740	5330	5320	5330	5310	318
477	20240322	111800	1560291970	5310	5320	5330	5310	84
478	20240322	111700	1559845190	5310	5320	5320	5310	1719
479	20240322	111600	1550713940	5310	5320	5330	5300	3763
480	20240322	111500	1530717290	5320	5320	5330	5320	684
481	20240322	111400	1527078370	5320	5310	5320	5300	5894
482	20240322	111300	1495738360	5310	5310	5310	5310	0
483	20240322	111200	1495738360	5310	5310	5310	5310	254
484	20240322	111100	1494389620	5310	5310	5320	5300	1595
485	20240322	111000	1485931130	5310	5310	5310	5310	1
486	20240322	110900	1485925820	5310	5320	5320	5310	1001
487	20240322	110800	1480610400	5310	5310	5320	5310	1622
488	20240322	110700	1471997560	5300	5320	5320	5300	720
489	20240322	110600	1468179560	5320	5330	5330	5300	15908
490	20240322	110500	1383746110	5330	5340	5340	5330	3520
491	20240322	110400	1364978860	5340	5340	5340	5340	568
492	20240322	110300	1361945740	5350	5350	5350	5350	0
493	20240322	110200	1361945740	5350	5350	5350	5340	98
494	20240322	110100	1361422300	5350	5350	5350	5350	35
495	20240322	110000	1361235050	5350	5350	5350	5350	50
496	20240322	105900	1360967550	5350	5360	5360	5350	70
497	20240322	105800	1360592850	5350	5350	5350	5350	1846
498	20240322	105700	1350716750	5330	5340	5340	5330	214
499	20240322	105600	1349575190	5340	5340	5340	5340	90
500	20240322	105500	1349094590	5340	5330	5340	5330	611
501	20240322	105400	1345831860	5340	5340	5340	5340	2043
502	20240322	105300	1334922240	5340	5340	5340	5340	20
503	20240322	105200	1334815440	5330	5330	5330	5320	9477
504	20240322	105100	1284378580	5350	5340	5350	5340	175
505	20240322	105000	1283443930	5350	5350	5350	5340	5532
506	20240322	104900	1253900480	5350	5360	5360	5350	15
507	20240322	104800	1253820180	5360	5350	5360	5350	47
508	20240322	104700	1253568720	5350	5350	5350	5350	206
509	20240322	104600	1252466620	5360	5360	5360	5360	285
510	20240322	104500	1250939020	5360	5360	5360	5360	1
511	20240322	104400	1250933660	5360	5360	5370	5320	7796
512	20240322	104300	1209292580	5370	5360	5370	5360	310
513	20240322	104200	1207630860	5370	5350	5370	5350	915
514	20240322	104100	1202729980	5350	5360	5360	5350	230
515	20240322	104000	1201498680	5360	5360	5360	5340	11
516	20240322	103900	1201439780	5340	5350	5350	5340	1300
517	20240322	103800	1194496270	5360	5350	5360	5350	12
518	20240322	103700	1194432060	5350	5350	5360	5340	695
519	20240322	103600	1190714550	5350	5360	5370	5350	715
520	20240322	103500	1186882080	5360	5370	5370	5360	500
521	20240322	103400	1184202060	5370	5370	5370	5360	13
522	20240322	103300	1184132350	5370	5370	5370	5370	12
523	20240322	103200	1184067910	5370	5370	5370	5370	14
524	20240322	103100	1183992730	5370	5370	5370	5370	863
525	20240322	103000	1179358420	5370	5360	5370	5360	82
526	20240322	102900	1178918890	5370	5350	5370	5350	2651
527	20240322	102800	1164719620	5360	5360	5370	5360	981
528	20240322	102700	1159461450	5370	5370	5370	5370	245
529	20240322	102600	1158145800	5380	5380	5380	5380	102
530	20240322	102500	1157597040	5370	5370	5370	5370	221
531	20240322	102400	1156410270	5380	5380	5380	5380	0
532	20240322	102300	1156410270	5380	5370	5380	5360	643
533	20240322	102200	1152959010	5370	5380	5380	5370	42
534	20240322	102100	1152733300	5380	5380	5380	5380	1
535	20240322	102000	1152727920	5380	5370	5380	5370	1279
536	20240322	101900	1145857660	5380	5390	5390	5380	1146
537	20240322	101800	1139691160	5390	5390	5390	5390	128
538	20240322	101700	1139001240	5390	5390	5400	5380	2589
539	20240322	101600	1125053800	5390	5390	5400	5380	4010
540	20240322	101500	1103449440	5400	5380	5410	5380	15388
541	20240322	101400	1020411520	5390	5360	5390	5360	4339
542	20240322	101300	997090870	5360	5360	5360	5350	356
543	20240322	101200	995183710	5350	5360	5360	5350	630
544	20240322	101100	991810910	5360	5350	5370	5350	1256
545	20240322	101000	985076330	5350	5350	5360	5350	1119
546	20240322	100900	979087270	5360	5360	5360	5360	71
547	20240322	100800	978706710	5360	5360	5360	5360	1555
548	20240322	100700	970371910	5350	5360	5360	5350	4361
549	20240322	100600	946997450	5360	5360	5360	5350	25
550	20240322	100500	946863540	5360	5360	5360	5360	0
551	20240322	100400	946863540	5360	5360	5360	5350	2418
552	20240322	100300	933903090	5360	5360	5360	5360	301
553	20240322	100200	932289730	5350	5350	5360	5350	318
554	20240322	100100	930588320	5360	5350	5360	5350	55
555	20240322	100000	930293920	5350	5360	5360	5350	4668
556	20240322	095900	905307440	5360	5360	5360	5350	577
557	20240322	095800	902214830	5350	5350	5350	5350	634
558	20240322	095700	898822930	5350	5350	5350	5340	552
559	20240322	095600	895871730	5340	5340	5350	5340	1831
560	20240322	095500	886089680	5340	5340	5340	5340	4422
561	20240322	095400	862476200	5340	5320	5340	5320	3036
562	20240322	095300	846322260	5320	5320	5320	5320	8
563	20240322	095200	846279700	5320	5320	5330	5320	260
564	20240322	095100	844896090	5310	5320	5320	5310	19
565	20240322	095000	844795080	5320	5310	5320	5300	2296
566	20240322	094900	832622100	5310	5320	5320	5300	848
567	20240322	094800	828118730	5310	5310	5310	5310	444
568	20240322	094700	825761090	5300	5310	5310	5300	2152
569	20240322	094600	814353090	5300	5310	5310	5300	4969
570	20240322	094500	788014480	5310	5310	5310	5300	19165
571	20240322	094400	686347730	5310	5320	5320	5310	669
572	20240322	094300	682789100	5330	5320	5330	5320	1366
573	20240322	094200	675521970	5320	5320	5320	5310	357
574	20240322	094100	673623540	5310	5320	5320	5310	2930
575	20240322	094000	658043600	5320	5320	5320	5310	1708
576	20240322	093900	648962170	5320	5330	5330	5320	388
577	20240322	093800	646897630	5330	5320	5340	5320	262
578	20240322	093700	645503290	5320	5320	5320	5310	1860
579	20240322	093600	635608590	5320	5320	5320	5310	2033
580	20240322	093500	624811340	5310	5320	5320	5310	9904
581	20240322	093400	572173820	5320	5330	5350	5320	11132
582	20240322	093300	512908300	5330	5330	5340	5330	131
583	20240322	093200	512209770	5340	5350	5350	5330	3415
584	20240322	093100	493971970	5350	5350	5350	5340	1814
585	20240322	093000	484282600	5350	5350	5350	5350	284
586	20240322	092900	482763200	5350	5330	5350	5330	1952
587	20240322	092800	472330450	5330	5340	5340	5330	2072
588	20240322	092700	461280730	5340	5350	5350	5340	892
589	20240322	092600	456517350	5350	5350	5350	5340	440
590	20240322	092500	454167350	5340	5350	5350	5340	114
591	20240322	092400	453557540	5340	5350	5350	5340	116
592	20240322	092300	452937540	5340	5340	5350	5340	618
593	20240322	092200	449637400	5330	5320	5330	5320	5088
594	20240322	092100	422548280	5320	5320	5330	5320	586
595	20240322	092000	419430560	5330	5330	5330	5320	4002
596	20240322	091900	398119970	5330	5330	5330	5320	122
597	20240322	091800	397469720	5330	5330	5340	5330	5076
598	20240322	091700	370410790	5340	5330	5340	5330	1240
599	20240322	091600	363801540	5330	5340	5340	5330	1391
600	20240322	091500	356387470	5330	5340	5340	5330	1602
601	20240322	091400	347847480	5340	5330	5340	5320	4283
602	20240322	091300	325042690	5340	5350	5360	5340	2943
603	20240322	091200	309308340	5350	5350	5370	5350	2662
604	20240322	091100	295046930	5350	5330	5350	5330	277
605	20240322	091000	293567000	5330	5370	5370	5320	9042
606	20240322	090900	245273510	5370	5350	5370	5340	2987
607	20240322	090800	229280850	5350	5340	5350	5330	8180
608	20240322	090700	185610630	5350	5360	5360	5350	1020
609	20240322	090600	180153410	5360	5370	5370	5360	3085
610	20240322	090500	163615790	5370	5370	5370	5360	1326
611	20240322	090400	156495440	5350	5350	5360	5350	970
612	20240322	090300	151305930	5350	5350	5360	5340	951
613	20240322	090200	146222730	5340	5350	5360	5340	3822
614	20240322	090100	125791400	5360	5350	5380	5350	1536
615	20240322	090000	117567640	5350	5350	5390	5350	21684