KissMeData/038870/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	192100	1087347990	5670	5670	5670	5670	4083
3	20240322	192000	1087347990	5670	5670	5670	5670	0
4	20240322	191900	1087347990	5670	5670	5670	5670	0
5	20240322	191800	1087347990	5670	5670	5670	5670	0
6	20240322	191700	1087347990	5670	5670	5670	5670	0
7	20240322	191600	1087347990	5670	5670	5670	5670	0
8	20240322	191500	1087347990	5670	5670	5670	5670	0
9	20240322	191400	1087347990	5670	5670	5670	5670	0
10	20240322	191300	1087347990	5670	5670	5670	5670	0
11	20240322	191200	1087347990	5670	5670	5670	5670	0
12	20240322	191100	1087347990	5670	5670	5670	5670	0
13	20240322	191000	1087347990	5670	5670	5670	5670	0
14	20240322	190900	1087347990	5670	5670	5670	5670	0
15	20240322	190800	1087347990	5670	5670	5670	5670	0
16	20240322	190700	1087347990	5670	5670	5670	5670	0
17	20240322	190600	1087347990	5670	5670	5670	5670	0
18	20240322	190500	1087347990	5670	5670	5670	5670	0
19	20240322	190400	1087347990	5670	5670	5670	5670	0
20	20240322	190300	1087347990	5670	5670	5670	5670	0
21	20240322	190200	1087347990	5670	5670	5670	5670	0
22	20240322	190100	1087347990	5670	5670	5670	5670	0
23	20240322	190000	1087347990	5670	5670	5670	5670	0
24	20240322	185900	1087347990	5670	5670	5670	5670	0
25	20240322	185800	1087347990	5670	5670	5670	5670	0
26	20240322	185700	1087347990	5670	5670	5670	5670	0
27	20240322	185600	1087347990	5670	5670	5670	5670	0
28	20240322	185500	1087347990	5670	5670	5670	5670	0
29	20240322	185400	1087347990	5670	5670	5670	5670	0
30	20240322	185300	1087347990	5670	5670	5670	5670	0
31	20240322	185200	1087347990	5670	5670	5670	5670	0
32	20240322	185100	1087347990	5670	5670	5670	5670	4083
33	20240322	185000	1087347990	5670	5670	5670	5670	0
34	20240322	184900	1087347990	5670	5670	5670	5670	0
35	20240322	184800	1087347990	5670	5670	5670	5670	0
36	20240322	184700	1087347990	5670	5670	5670	5670	0
37	20240322	184600	1087347990	5670	5670	5670	5670	0
38	20240322	184500	1087347990	5670	5670	5670	5670	0
39	20240322	184400	1087347990	5670	5670	5670	5670	0
40	20240322	184300	1087347990	5670	5670	5670	5670	0
41	20240322	184200	1087347990	5670	5670	5670	5670	0
42	20240322	184100	1087347990	5670	5670	5670	5670	0
43	20240322	184000	1087347990	5670	5670	5670	5670	0
44	20240322	183900	1087347990	5670	5670	5670	5670	0
45	20240322	183800	1087347990	5670	5670	5670	5670	0
46	20240322	183700	1087347990	5670	5670	5670	5670	0
47	20240322	183600	1087347990	5670	5670	5670	5670	0
48	20240322	183500	1087347990	5670	5670	5670	5670	0
49	20240322	183400	1087347990	5670	5670	5670	5670	0
50	20240322	183300	1087347990	5670	5670	5670	5670	0
51	20240322	183200	1087347990	5670	5670	5670	5670	0
52	20240322	183100	1087347990	5670	5670	5670	5670	0
53	20240322	183000	1087347990	5670	5670	5670	5670	0
54	20240322	182900	1087347990	5670	5670	5670	5670	0
55	20240322	182800	1087347990	5670	5670	5670	5670	0
56	20240322	182700	1087347990	5670	5670	5670	5670	0
57	20240322	182600	1087347990	5670	5670	5670	5670	0
58	20240322	182500	1087347990	5670	5670	5670	5670	0
59	20240322	182400	1087347990	5670	5670	5670	5670	0
60	20240322	182300	1087347990	5670	5670	5670	5670	0
61	20240322	182200	1087347990	5670	5670	5670	5670	0
62	20240322	182100	1087347990	5670	5670	5670	5670	4083
63	20240322	182000	1087347990	5670	5670	5670	5670	0
64	20240322	181900	1087347990	5670	5670	5670	5670	0
65	20240322	181800	1087347990	5670	5670	5670	5670	0
66	20240322	181700	1087347990	5670	5670	5670	5670	0
67	20240322	181600	1087347990	5670	5670	5670	5670	0
68	20240322	181500	1087347990	5670	5670	5670	5670	0
69	20240322	181400	1087347990	5670	5670	5670	5670	0
70	20240322	181300	1087347990	5670	5670	5670	5670	0
71	20240322	181200	1087347990	5670	5670	5670	5670	0
72	20240322	181100	1087347990	5670	5670	5670	5670	0
73	20240322	181000	1087347990	5670	5670	5670	5670	0
74	20240322	180900	1087347990	5670	5670	5670	5670	0
75	20240322	180800	1087347990	5670	5670	5670	5670	0
76	20240322	180700	1087347990	5670	5670	5670	5670	0
77	20240322	180600	1087347990	5670	5670	5670	5670	0
78	20240322	180500	1087347990	5670	5670	5670	5670	0
79	20240322	180400	1087347990	5670	5670	5670	5670	0
80	20240322	180300	1087347990	5670	5670	5670	5670	0
81	20240322	180200	1087347990	5670	5670	5670	5670	0
82	20240322	180100	1087347990	5670	5670	5670	5670	0
83	20240322	180000	1087347990	5670	5670	5670	5670	0
84	20240322	175900	1087347990	5670	5670	5670	5670	0
85	20240322	175800	1087347990	5670	5670	5670	5670	0
86	20240322	175700	1087347990	5670	5670	5670	5670	0
87	20240322	175600	1087347990	5670	5670	5670	5670	0
88	20240322	175500	1087347990	5670	5670	5670	5670	0
89	20240322	175400	1087347990	5670	5670	5670	5670	0
90	20240322	175300	1087347990	5670	5670	5670	5670	0
91	20240322	175200	1087347990	5670	5670	5670	5670	0
92	20240322	175100	1087347990	5670	5670	5670	5670	4083
93	20240322	175000	1087347990	5670	5670	5670	5670	0
94	20240322	174900	1087347990	5670	5670	5670	5670	0
95	20240322	174800	1087347990	5670	5670	5670	5670	0
96	20240322	174700	1087347990	5670	5670	5670	5670	0
97	20240322	174600	1087347990	5670	5670	5670	5670	0
98	20240322	174500	1087347990	5670	5670	5670	5670	0
99	20240322	174400	1087347990	5670	5670	5670	5670	0
100	20240322	174300	1087347990	5670	5670	5670	5670	0
101	20240322	174200	1087347990	5670	5670	5670	5670	0
102	20240322	174100	1087347990	5670	5670	5670	5670	0
103	20240322	174000	1087347990	5670	5670	5670	5670	0
104	20240322	173900	1087347990	5670	5670	5670	5670	0
105	20240322	173800	1087347990	5670	5670	5670	5670	0
106	20240322	173700	1087347990	5670	5670	5670	5670	0
107	20240322	173600	1087347990	5670	5670	5670	5670	0
108	20240322	173500	1087347990	5670	5670	5670	5670	0
109	20240322	173400	1087347990	5670	5670	5670	5670	0
110	20240322	173300	1087347990	5670	5670	5670	5670	0
111	20240322	173200	1087347990	5670	5670	5670	5670	0
112	20240322	173100	1087347990	5670	5670	5670	5670	0
113	20240322	173000	1087347990	5670	5670	5670	5670	0
114	20240322	172900	1087347990	5670	5670	5670	5670	0
115	20240322	172800	1087347990	5670	5670	5670	5670	0
116	20240322	172700	1087347990	5670	5670	5670	5670	0
117	20240322	172600	1087347990	5670	5670	5670	5670	0
118	20240322	172500	1087347990	5670	5670	5670	5670	0
119	20240322	172400	1087347990	5670	5670	5670	5670	0
120	20240322	172300	1087347990	5670	5670	5670	5670	0
121	20240322	172200	1087347990	5670	5670	5670	5670	0
122	20240322	172100	1087347990	5670	5670	5670	5670	4083
123	20240322	172000	1087347990	5670	5670	5670	5670	0
124	20240322	171900	1087347990	5670	5670	5670	5670	0
125	20240322	171800	1087347990	5670	5670	5670	5670	0
126	20240322	171700	1087347990	5670	5670	5670	5670	0
127	20240322	171600	1087347990	5670	5670	5670	5670	0
128	20240322	171500	1087347990	5670	5670	5670	5670	0
129	20240322	171400	1087347990	5670	5670	5670	5670	0
130	20240322	171300	1087347990	5670	5670	5670	5670	0
131	20240322	171200	1087347990	5670	5670	5670	5670	0
132	20240322	171100	1087347990	5670	5670	5670	5670	0
133	20240322	171000	1087347990	5670	5670	5670	5670	0
134	20240322	170900	1087347990	5670	5670	5670	5670	0
135	20240322	170800	1087347990	5670	5670	5670	5670	0
136	20240322	170700	1087347990	5670	5670	5670	5670	0
137	20240322	170600	1087347990	5670	5670	5670	5670	0
138	20240322	170500	1087347990	5670	5670	5670	5670	0
139	20240322	170400	1087347990	5670	5670	5670	5670	0
140	20240322	170300	1087347990	5670	5670	5670	5670	0
141	20240322	170200	1087347990	5670	5670	5670	5670	0
142	20240322	170100	1087347990	5670	5670	5670	5670	0
143	20240322	170000	1087347990	5670	5670	5670	5670	0
144	20240322	165900	1087347990	5670	5670	5670	5670	0
145	20240322	165800	1087347990	5670	5670	5670	5670	0
146	20240322	165700	1087347990	5670	5670	5670	5670	0
147	20240322	165600	1087347990	5670	5670	5670	5670	0
148	20240322	165500	1087347990	5670	5670	5670	5670	0
149	20240322	165400	1087347990	5670	5670	5670	5670	0
150	20240322	165300	1087347990	5670	5670	5670	5670	0
151	20240322	165200	1087347990	5670	5670	5670	5670	0
152	20240322	165100	1087347990	5670	5670	5670	5670	4083
153	20240322	165000	1087347990	5670	5670	5670	5670	0
154	20240322	164900	1087347990	5670	5670	5670	5670	0
155	20240322	164800	1087347990	5670	5670	5670	5670	0
156	20240322	164700	1087347990	5670	5670	5670	5670	0
157	20240322	164600	1087347990	5670	5670	5670	5670	0
158	20240322	164500	1087347990	5670	5670	5670	5670	0
159	20240322	164400	1087347990	5670	5670	5670	5670	0
160	20240322	164300	1087347990	5670	5670	5670	5670	0
161	20240322	164200	1087347990	5670	5670	5670	5670	0
162	20240322	164100	1087347990	5670	5670	5670	5670	0
163	20240322	164000	1087347990	5670	5670	5670	5670	0
164	20240322	163900	1087347990	5670	5670	5670	5670	0
165	20240322	163800	1087347990	5670	5670	5670	5670	0
166	20240322	163700	1087347990	5670	5670	5670	5670	0
167	20240322	163600	1087347990	5670	5670	5670	5670	0
168	20240322	163500	1087347990	5670	5670	5670	5670	0
169	20240322	163400	1087347990	5670	5670	5670	5670	0
170	20240322	163300	1087347990	5670	5670	5670	5670	0
171	20240322	163200	1087347990	5670	5670	5670	5670	0
172	20240322	163100	1087347990	5670	5670	5670	5670	0
173	20240322	163000	1087347990	5670	5670	5670	5670	0
174	20240322	162900	1087347990	5670	5670	5670	5670	0
175	20240322	162800	1087347990	5670	5670	5670	5670	0
176	20240322	162700	1087347990	5670	5670	5670	5670	0
177	20240322	162600	1087347990	5670	5670	5670	5670	0
178	20240322	162500	1087347990	5670	5670	5670	5670	0
179	20240322	162400	1087347990	5670	5670	5670	5670	0
180	20240322	162300	1087347990	5670	5670	5670	5670	0
181	20240322	162200	1087347990	5670	5670	5670	5670	0
182	20240322	162100	1087347990	5670	5670	5670	5670	4083
183	20240322	162000	1087347990	5670	5670	5670	5670	0
184	20240322	161900	1087347990	5670	5670	5670	5670	0
185	20240322	161800	1087347990	5670	5670	5670	5670	0
186	20240322	161700	1087347990	5670	5670	5670	5670	0
187	20240322	161600	1087347990	5670	5670	5670	5670	0
188	20240322	161500	1087347990	5670	5670	5670	5670	0
189	20240322	161400	1087347990	5670	5670	5670	5670	0
190	20240322	161300	1087347990	5670	5670	5670	5670	0
191	20240322	161200	1087347990	5670	5670	5670	5670	0
192	20240322	161100	1087347990	5670	5670	5670	5670	0
193	20240322	161000	1087347990	5670	5670	5670	5670	0
194	20240322	160900	1087347990	5670	5670	5670	5670	0
195	20240322	160800	1087347990	5670	5670	5670	5670	0
196	20240322	160700	1087347990	5670	5670	5670	5670	0
197	20240322	160600	1087347990	5670	5670	5670	5670	0
198	20240322	160500	1087347990	5670	5670	5670	5670	0
199	20240322	160400	1087347990	5670	5670	5670	5670	0
200	20240322	160300	1087347990	5670	5670	5670	5670	0
201	20240322	160200	1087347990	5670	5670	5670	5670	0
202	20240322	160100	1087347990	5670	5670	5670	5670	0
203	20240322	160000	1087347990	5670	5670	5670	5670	0
204	20240322	155900	1087347990	5670	5670	5670	5670	0
205	20240322	155800	1087347990	5670	5670	5670	5670	0
206	20240322	155700	1087347990	5670	5670	5670	5670	0
207	20240322	155600	1087347990	5670	5670	5670	5670	0
208	20240322	155500	1087347990	5670	5670	5670	5670	0
209	20240322	155400	1087347990	5670	5670	5670	5670	0
210	20240322	155300	1087347990	5670	5670	5670	5670	0
211	20240322	155200	1087347990	5670	5670	5670	5670	0
212	20240322	155100	1087347990	5670	5670	5670	5670	4083
213	20240322	155000	1087347990	5670	5670	5670	5670	0
214	20240322	154900	1087347990	5670	5670	5670	5670	0
215	20240322	154800	1087347990	5670	5670	5670	5670	0
216	20240322	154700	1087347990	5670	5670	5670	5670	0
217	20240322	154600	1087347990	5670	5670	5670	5670	0
218	20240322	154500	1087347990	5670	5670	5670	5670	0
219	20240322	154400	1087347990	5670	5670	5670	5670	0
220	20240322	154300	1087347990	5670	5670	5670	5670	0
221	20240322	154200	1087347990	5670	5670	5670	5670	0
222	20240322	154100	1087347990	5670	5670	5670	5670	0
223	20240322	154000	1087347990	5670	5670	5670	5670	0
224	20240322	153900	1087347990	5670	5670	5670	5670	0
225	20240322	153800	1087347990	5670	5670	5670	5670	0
226	20240322	153700	1087347990	5670	5670	5670	5670	0
227	20240322	153600	1087347990	5670	5670	5670	5670	0
228	20240322	153500	1087347990	5670	5670	5670	5670	0
229	20240322	153400	1087347990	5670	5670	5670	5670	0
230	20240322	153300	1087347990	5670	5670	5670	5670	0
231	20240322	153200	1087347990	5670	5670	5670	5670	0
232	20240322	153100	1087347990	5670	5670	5670	5670	0
233	20240322	153000	1087347990	5670	5670	5670	5670	4083
234	20240322	152900	1064197380	5710	5710	5710	5710	0
235	20240322	152800	1064197380	5710	5710	5710	5710	0
236	20240322	152700	1064197380	5710	5710	5710	5710	0
237	20240322	152600	1064197380	5710	5710	5710	5710	0
238	20240322	152500	1064197380	5710	5710	5710	5710	0
239	20240322	152400	1064197380	5710	5710	5710	5710	0
240	20240322	152300	1064197380	5710	5710	5710	5710	0
241	20240322	152200	1064197380	5710	5710	5710	5710	0
242	20240322	152100	1064197380	5710	5710	5710	5710	0
243	20240322	152000	1064197380	5710	5710	5710	5710	0
244	20240322	151900	1064197380	5710	5680	5710	5660	2814
245	20240322	151800	1048247840	5690	5700	5700	5680	2458
246	20240322	151700	1034265070	5710	5690	5720	5690	3271
247	20240322	151600	1015647300	5690	5700	5700	5690	466
248	20240322	151500	1012993400	5720	5700	5720	5690	277
249	20240322	151400	1011416860	5730	5720	5730	5720	3
250	20240322	151300	1011399680	5690	5720	5720	5690	2472
251	20240322	151200	997316890	5730	5740	5740	5730	1930
252	20240322	151100	986256100	5750	5750	5750	5750	0
253	20240322	151000	986256100	5750	5740	5750	5740	487
254	20240322	150900	983460550	5750	5750	5750	5750	0
255	20240322	150800	983460550	5750	5750	5750	5750	662
256	20240322	150700	979654050	5750	5740	5750	5740	346
257	20240322	150600	977664570	5750	5760	5760	5750	108
258	20240322	150500	977043550	5740	5740	5750	5740	345
259	20240322	150400	975060400	5740	5740	5750	5740	1082
260	20240322	150300	968849710	5740	5740	5750	5740	1359
261	20240322	150200	961048050	5750	5740	5750	5740	122
262	20240322	150100	960347260	5750	5750	5750	5750	314
263	20240322	150000	958541760	5750	5750	5750	5740	2397
264	20240322	145900	944773020	5740	5740	5740	5740	590
265	20240322	145800	941386420	5740	5740	5740	5740	200
266	20240322	145700	940238420	5740	5740	5740	5740	300
267	20240322	145600	938516420	5740	5740	5740	5740	2040
268	20240322	145500	926806820	5740	5740	5740	5740	800
269	20240322	145400	922214820	5740	5750	5750	5740	349
270	20240322	145300	920209070	5750	5750	5750	5750	200
271	20240322	145200	919059070	5750	5750	5750	5750	0
272	20240322	145100	919059070	5750	5750	5750	5750	2
273	20240322	145000	919047570	5750	5750	5750	5750	110
274	20240322	144900	918415070	5760	5760	5760	5760	1
275	20240322	144800	918409310	5760	5760	5760	5760	0
276	20240322	144700	918409310	5760	5750	5760	5750	102
277	20240322	144600	917822790	5750	5750	5750	5750	75
278	20240322	144500	917391540	5750	5750	5750	5750	2
279	20240322	144400	917380040	5740	5740	5740	5740	1
280	20240322	144300	917374300	5740	5740	5740	5740	0
281	20240322	144200	917374300	5740	5740	5740	5740	519
282	20240322	144100	914395240	5740	5740	5740	5740	773
283	20240322	144000	909958220	5750	5750	5750	5750	139
284	20240322	143900	909158970	5750	5750	5750	5750	200
285	20240322	143800	908008970	5740	5740	5740	5740	472
286	20240322	143700	905299690	5750	5750	5750	5750	8
287	20240322	143600	905253690	5750	5750	5750	5740	10292
288	20240322	143500	846176690	5750	5750	5750	5750	0
289	20240322	143400	846176690	5750	5750	5750	5750	287
290	20240322	143300	844526440	5750	5750	5750	5750	0
291	20240322	143200	844526440	5750	5750	5750	5750	0
292	20240322	143100	844526440	5750	5750	5750	5750	52
293	20240322	143000	844227440	5750	5750	5750	5750	276
294	20240322	142900	842640440	5750	5750	5750	5750	44
295	20240322	142800	842387440	5750	5750	5750	5750	70
296	20240322	142700	841984940	5750	5750	5750	5750	100
297	20240322	142600	841409940	5750	5750	5750	5750	275
298	20240322	142500	839828690	5750	5750	5750	5750	0
299	20240322	142400	839828690	5750	5750	5750	5750	0
300	20240322	142300	839828690	5750	5750	5750	5750	0
301	20240322	142200	839828690	5750	5750	5760	5750	67
302	20240322	142100	839443240	5750	5750	5750	5750	100
303	20240322	142000	838868240	5760	5760	5760	5760	0
304	20240322	141900	838868240	5760	5760	5760	5760	0
305	20240322	141800	838868240	5760	5740	5760	5740	70
306	20240322	141700	838465760	5750	5750	5750	5750	0
307	20240322	141600	838465760	5750	5750	5750	5750	0
308	20240322	141500	838465760	5750	5760	5760	5750	881
309	20240322	141400	833399990	5760	5760	5760	5760	0
310	20240322	141300	833399990	5760	5760	5760	5760	61
311	20240322	141200	833048630	5760	5760	5760	5760	101
312	20240322	141100	832466870	5760	5760	5760	5760	0
313	20240322	141000	832466870	5760	5760	5760	5760	62
314	20240322	140900	832109750	5760	5760	5760	5760	599
315	20240322	140800	828659510	5760	5760	5760	5760	1041
316	20240322	140700	822663350	5760	5760	5760	5760	363
317	20240322	140600	820572470	5760	5760	5760	5760	100
318	20240322	140500	819996470	5750	5750	5750	5750	425
319	20240322	140400	817552720	5750	5760	5760	5750	420
320	20240322	140300	815133540	5760	5760	5760	5760	319
321	20240322	140200	813296100	5760	5760	5760	5750	281
322	20240322	140100	811677810	5760	5740	5770	5740	2430
323	20240322	140000	797694610	5730	5730	5730	5730	250
324	20240322	135900	796262110	5730	5730	5730	5730	20
325	20240322	135800	796147510	5730	5710	5730	5710	570
326	20240322	135700	792891490	5710	5720	5720	5710	208
327	20240322	135600	791701770	5710	5710	5710	5710	5
328	20240322	135500	791673220	5710	5710	5710	5710	205
329	20240322	135400	790502670	5710	5710	5710	5710	767
330	20240322	135300	786123100	5700	5700	5700	5700	20
331	20240322	135200	786009100	5700	5700	5700	5700	1
332	20240322	135100	786003400	5700	5710	5710	5700	334
333	20240322	135000	784097880	5710	5710	5710	5710	0
334	20240322	134900	784097880	5710	5700	5710	5700	6
335	20240322	134800	784063630	5710	5710	5710	5710	0
336	20240322	134700	784063630	5710	5710	5710	5710	85
337	20240322	134600	783578280	5710	5710	5710	5710	0
338	20240322	134500	783578280	5710	5710	5710	5710	3
339	20240322	134400	783561150	5710	5710	5710	5710	0
340	20240322	134300	783561150	5710	5710	5710	5710	169
341	20240322	134200	782596160	5700	5700	5700	5700	0
342	20240322	134100	782596160	5700	5700	5700	5700	100
343	20240322	134000	782026160	5690	5690	5690	5690	0
344	20240322	133900	782026160	5690	5690	5690	5690	0
345	20240322	133800	782026160	5690	5690	5690	5690	0
346	20240322	133700	782026160	5690	5680	5690	5680	235
347	20240322	133600	780691010	5690	5690	5690	5690	670
348	20240322	133500	776878710	5690	5700	5700	5690	122
349	20240322	133400	776184510	5700	5700	5700	5700	0
350	20240322	133300	776184510	5700	5710	5710	5700	548
351	20240322	133200	773060780	5710	5710	5710	5710	162
352	20240322	133100	772135760	5700	5700	5700	5700	2
353	20240322	133000	772124360	5700	5700	5700	5700	0
354	20240322	132900	772124360	5700	5700	5700	5700	116
355	20240322	132800	771463160	5700	5700	5700	5700	36
356	20240322	132700	771257960	5710	5710	5710	5710	0
357	20240322	132600	771257960	5710	5710	5710	5710	0
358	20240322	132500	771257960	5710	5710	5710	5710	579
359	20240322	132400	767951870	5690	5700	5700	5690	925
360	20240322	132300	762686880	5710	5710	5710	5710	1
361	20240322	132200	762681170	5700	5700	5700	5700	246
362	20240322	132100	761278970	5700	5700	5700	5700	0
363	20240322	132000	761278970	5700	5700	5700	5700	417
364	20240322	131900	758902070	5710	5710	5710	5700	63
365	20240322	131800	758542950	5710	5710	5710	5710	0
366	20240322	131700	758542950	5710	5710	5710	5710	0
367	20240322	131600	758542950	5710	5710	5710	5710	1
368	20240322	131500	758537240	5700	5700	5700	5700	261
369	20240322	131400	757049540	5700	5700	5700	5700	0
370	20240322	131300	757049540	5700	5700	5700	5700	20
371	20240322	131200	756935540	5710	5710	5710	5710	0
372	20240322	131100	756935540	5710	5710	5710	5710	0
373	20240322	131000	756935540	5710	5710	5710	5710	0
374	20240322	130900	756935540	5710	5710	5710	5710	0
375	20240322	130800	756935540	5710	5710	5710	5710	14
376	20240322	130700	756855600	5710	5710	5710	5710	0
377	20240322	130600	756855600	5710	5710	5710	5710	1
378	20240322	130500	756849890	5710	5710	5710	5710	0
379	20240322	130400	756849890	5710	5690	5710	5680	101
380	20240322	130300	756275970	5680	5700	5700	5680	107
381	20240322	130200	755667420	5710	5710	5710	5710	47
382	20240322	130100	755399050	5710	5710	5710	5710	1
383	20240322	130000	755393340	5700	5700	5700	5700	101
384	20240322	125900	754817640	5710	5710	5710	5710	4
385	20240322	125800	754794800	5710	5710	5710	5710	0
386	20240322	125700	754794800	5710	5710	5710	5710	0
387	20240322	125600	754794800	5710	5710	5710	5710	1580
388	20240322	125500	745773000	5730	5730	5730	5730	1
389	20240322	125400	745767270	5710	5710	5710	5710	18
390	20240322	125300	745664490	5730	5730	5730	5730	32
391	20240322	125200	745481130	5730	5710	5730	5710	94
392	20240322	125100	744944350	5730	5730	5730	5730	0
393	20240322	125000	744944350	5730	5730	5730	5710	29
394	20240322	124900	744778320	5710	5710	5710	5710	6
395	20240322	124800	744744060	5710	5710	5710	5710	500
396	20240322	124700	741889060	5720	5720	5720	5720	200
397	20240322	124600	740745060	5730	5730	5730	5730	0
398	20240322	124500	740745060	5730	5730	5730	5730	1
399	20240322	124400	740739330	5730	5730	5730	5730	0
400	20240322	124300	740739330	5730	5720	5730	5720	3000
401	20240322	124200	723560220	5720	5720	5720	5710	97
402	20240322	124100	723005410	5710	5700	5710	5700	2453
403	20240322	124000	709015760	5700	5700	5700	5700	17
404	20240322	123900	708918860	5680	5680	5680	5680	2161
405	20240322	123800	696644380	5670	5670	5670	5670	0
406	20240322	123700	696644380	5670	5670	5670	5670	0
407	20240322	123600	696644380	5670	5670	5670	5670	0
408	20240322	123500	696644380	5670	5670	5670	5670	50
409	20240322	123400	696360880	5670	5670	5670	5670	0
410	20240322	123300	696360880	5670	5670	5670	5670	136
411	20240322	123200	695589760	5680	5680	5680	5680	53
412	20240322	123100	695288720	5680	5680	5680	5680	458
413	20240322	123000	692687280	5680	5680	5680	5680	0
414	20240322	122900	692687280	5680	5680	5680	5680	0
415	20240322	122800	692687280	5680	5680	5680	5680	0
416	20240322	122700	692687280	5680	5680	5680	5680	0
417	20240322	122600	692687280	5680	5680	5680	5680	35
418	20240322	122500	692488480	5680	5680	5680	5680	241
419	20240322	122400	691119600	5680	5670	5680	5670	965
420	20240322	122300	685638740	5670	5670	5670	5670	0
421	20240322	122200	685638740	5670	5670	5670	5670	1143
422	20240322	122100	679157930	5670	5670	5670	5670	220
423	20240322	122000	677910530	5680	5670	5680	5670	972
424	20240322	121900	672390250	5660	5670	5670	5660	810
425	20240322	121800	667803800	5670	5670	5670	5670	1
426	20240322	121700	667798130	5680	5680	5680	5680	100
427	20240322	121600	667230130	5680	5680	5680	5680	0
428	20240322	121500	667230130	5680	5680	5680	5680	0
429	20240322	121400	667230130	5680	5680	5680	5680	0
430	20240322	121300	667230130	5680	5680	5680	5680	0
431	20240322	121200	667230130	5680	5680	5680	5680	1
432	20240322	121100	667224450	5680	5680	5680	5680	0
433	20240322	121000	667224450	5680	5680	5680	5680	9
434	20240322	120900	667173330	5680	5680	5680	5680	0
435	20240322	120800	667173330	5680	5680	5680	5680	2
436	20240322	120700	667161970	5680	5680	5680	5680	236
437	20240322	120600	665821490	5670	5680	5680	5670	288
438	20240322	120500	664188460	5680	5680	5680	5680	9
439	20240322	120400	664137340	5680	5680	5680	5680	0
440	20240322	120300	664137340	5680	5680	5680	5680	0
441	20240322	120200	664137340	5680	5680	5680	5680	1
442	20240322	120100	664131660	5670	5670	5670	5670	0
443	20240322	120000	664131660	5670	5690	5690	5670	4663
444	20240322	115900	637654180	5680	5680	5680	5680	0
445	20240322	115800	637654180	5680	5680	5680	5680	0
446	20240322	115700	637654180	5680	5680	5680	5680	0
447	20240322	115600	637654180	5680	5690	5690	5680	100
448	20240322	115500	637086170	5680	5680	5680	5680	0
449	20240322	115400	637086170	5680	5680	5680	5680	0
450	20240322	115300	637086170	5680	5680	5680	5680	0
451	20240322	115200	637086170	5680	5680	5680	5680	423
452	20240322	115100	634683530	5680	5680	5680	5680	3
453	20240322	115000	634666490	5710	5710	5710	5710	0
454	20240322	114900	634666490	5710	5710	5710	5710	1
455	20240322	114800	634660780	5710	5710	5710	5710	2
456	20240322	114700	634649360	5680	5680	5680	5680	0
457	20240322	114600	634649360	5680	5690	5690	5680	404
458	20240322	114500	632353930	5690	5690	5690	5690	320
459	20240322	114400	630533130	5700	5700	5700	5700	9
460	20240322	114300	630481830	5700	5700	5700	5700	396
461	20240322	114200	628224630	5700	5710	5710	5700	212
462	20240322	114100	627014230	5700	5700	5700	5700	0
463	20240322	114000	627014230	5700	5700	5700	5700	100
464	20240322	113900	626444230	5700	5710	5710	5700	10
465	20240322	113800	626387220	5700	5700	5700	5700	502
466	20240322	113700	623525820	5690	5690	5690	5690	12
467	20240322	113600	623457540	5700	5700	5700	5700	140
468	20240322	113500	622659540	5700	5700	5700	5700	0
469	20240322	113400	622659540	5700	5700	5700	5700	1
470	20240322	113300	622653840	5700	5700	5700	5700	0
471	20240322	113200	622653840	5700	5700	5700	5700	3
472	20240322	113100	622636740	5700	5700	5700	5700	0
473	20240322	113000	622636740	5700	5700	5700	5700	1
474	20240322	112900	622631040	5680	5680	5680	5680	0
475	20240322	112800	622631040	5680	5680	5680	5680	361
476	20240322	112700	620580560	5690	5700	5700	5690	205
477	20240322	112600	619414100	5700	5700	5700	5700	0
478	20240322	112500	619414100	5700	5700	5700	5700	1
479	20240322	112400	619408400	5700	5700	5700	5700	0
480	20240322	112300	619408400	5700	5700	5700	5700	0
481	20240322	112200	619408400	5700	5700	5700	5700	2
482	20240322	112100	619397000	5700	5680	5700	5670	408
483	20240322	112000	617083350	5700	5700	5700	5700	0
484	20240322	111900	617083350	5700	5700	5700	5700	24
485	20240322	111800	616946550	5700	5680	5700	5680	63
486	20240322	111700	616588690	5680	5700	5700	5680	44
487	20240322	111600	616338710	5700	5700	5700	5700	0
488	20240322	111500	616338710	5700	5700	5700	5700	0
489	20240322	111400	616338710	5700	5690	5700	5690	198
490	20240322	111300	615211110	5690	5690	5690	5690	54
491	20240322	111200	614903850	5700	5700	5700	5700	100
492	20240322	111100	614333850	5720	5720	5720	5720	0
493	20240322	111000	614333850	5720	5710	5720	5710	100
494	20240322	110900	613761870	5700	5700	5700	5700	5
495	20240322	110800	613733370	5700	5700	5700	5700	1
496	20240322	110700	613727670	5680	5690	5690	5680	342
497	20240322	110600	611781970	5690	5690	5690	5690	0
498	20240322	110500	611781970	5690	5690	5690	5690	0
499	20240322	110400	611781970	5690	5690	5690	5690	0
500	20240322	110300	611781970	5690	5680	5690	5680	24
501	20240322	110200	611645640	5680	5680	5680	5680	0
502	20240322	110100	611645640	5680	5670	5680	5670	48
503	20240322	110000	611373290	5670	5670	5670	5670	251
504	20240322	105900	609950120	5680	5680	5680	5680	8
505	20240322	105800	609904680	5680	5680	5680	5680	50
506	20240322	105700	609620680	5690	5690	5690	5690	0
507	20240322	105600	609620680	5690	5680	5690	5670	194
508	20240322	105500	608520660	5680	5680	5680	5680	189
509	20240322	105400	607447140	5690	5680	5690	5680	200
510	20240322	105300	606309270	5670	5670	5670	5670	0
511	20240322	105200	606309270	5670	5670	5670	5670	0
512	20240322	105100	606309270	5670	5670	5670	5670	0
513	20240322	105000	606309270	5670	5670	5670	5670	147
514	20240322	104900	605475780	5660	5660	5660	5660	0
515	20240322	104800	605475780	5660	5660	5670	5660	60
516	20240322	104700	605135600	5660	5660	5660	5660	47
517	20240322	104600	604869580	5660	5660	5660	5660	0
518	20240322	104500	604869580	5660	5660	5660	5660	45
519	20240322	104400	604614880	5670	5670	5670	5670	23
520	20240322	104300	604484470	5660	5660	5660	5660	0
521	20240322	104200	604484470	5660	5660	5660	5660	0
522	20240322	104100	604484470	5660	5660	5660	5660	215
523	20240322	104000	603267570	5660	5660	5660	5660	52
524	20240322	103900	602973250	5660	5660	5660	5660	24
525	20240322	103800	602837410	5650	5660	5660	5650	215
526	20240322	103700	601620810	5660	5660	5660	5660	12
527	20240322	103600	601552890	5670	5650	5670	5650	118
528	20240322	103500	600886170	5650	5650	5650	5650	11
529	20240322	103400	600824020	5650	5670	5670	5650	1895
530	20240322	103300	590104010	5670	5670	5670	5670	0
531	20240322	103200	590104010	5670	5670	5670	5650	947
532	20240322	103100	584738450	5670	5700	5700	5670	412
533	20240322	103000	582402030	5700	5700	5700	5700	0
534	20240322	102900	582402030	5700	5700	5700	5700	0
535	20240322	102800	582402030	5700	5700	5700	5700	430
536	20240322	102700	579951030	5670	5670	5670	5670	0
537	20240322	102600	579951030	5670	5670	5670	5670	0
538	20240322	102500	579951030	5670	5670	5670	5670	0
539	20240322	102400	579951030	5670	5670	5670	5670	30
540	20240322	102300	579780930	5670	5670	5670	5670	10
541	20240322	102200	579724230	5670	5680	5700	5670	1698
542	20240322	102100	570093360	5680	5680	5680	5680	102
543	20240322	102000	569514000	5680	5680	5680	5680	200
544	20240322	101900	568378000	5680	5680	5680	5680	0
545	20240322	101800	568378000	5680	5680	5680	5680	3
546	20240322	101700	568360960	5690	5690	5690	5690	11
547	20240322	101600	568298370	5690	5700	5700	5690	90
548	20240322	101500	567785380	5700	5700	5700	5700	114
549	20240322	101400	567135580	5690	5690	5690	5690	312
550	20240322	101300	565360300	5680	5680	5680	5680	0
551	20240322	101200	565360300	5680	5680	5680	5680	469
552	20240322	101100	562696380	5650	5650	5650	5650	19
553	20240322	101000	562589030	5650	5680	5680	5650	33
554	20240322	100900	562401650	5690	5690	5690	5690	0
555	20240322	100800	562401650	5690	5660	5690	5640	8007
556	20240322	100700	517212480	5650	5650	5650	5650	8
557	20240322	100600	517167280	5650	5650	5650	5650	215
558	20240322	100500	515952530	5650	5690	5690	5650	92
559	20240322	100400	515432690	5690	5650	5690	5650	1255
560	20240322	100300	508341800	5650	5670	5690	5650	3099
561	20240322	100200	490831220	5690	5690	5690	5690	1
562	20240322	100100	490825530	5650	5650	5650	5650	0
563	20240322	100000	490825530	5650	5650	5650	5650	10
564	20240322	095900	490769030	5690	5650	5690	5650	602
565	20240322	095800	487367450	5660	5670	5670	5660	595
566	20240322	095700	483999720	5660	5710	5710	5660	820
567	20240322	095600	479351680	5690	5720	5720	5690	119
568	20240322	095500	478674510	5720	5710	5720	5710	326
569	20240322	095400	476813030	5700	5700	5700	5700	0
570	20240322	095300	476813030	5700	5700	5700	5700	2
571	20240322	095200	476801630	5700	5670	5700	5670	93
572	20240322	095100	476273590	5670	5680	5680	5670	1048
573	20240322	095000	470321450	5660	5660	5660	5660	120
574	20240322	094900	469642250	5670	5650	5670	5650	800
575	20240322	094800	465118250	5680	5650	5680	5650	710
576	20240322	094700	461092680	5680	5670	5680	5660	34
577	20240322	094600	460900160	5670	5670	5670	5670	0
578	20240322	094500	460900160	5670	5670	5670	5670	200
579	20240322	094400	459766160	5670	5650	5670	5650	254
580	20240322	094300	458326380	5670	5640	5680	5630	800
581	20240322	094200	453817050	5680	5640	5680	5630	503
582	20240322	094100	450983820	5640	5650	5650	5640	3977
583	20240322	094000	428551840	5650	5680	5680	5650	14
584	20240322	093900	428472680	5680	5670	5680	5670	550
585	20240322	093800	425348710	5670	5650	5670	5650	9
586	20240322	093700	425297770	5640	5650	5650	5640	1000
587	20240322	093600	419656270	5650	5650	5650	5650	541
588	20240322	093500	416599620	5650	5660	5660	5650	55
589	20240322	093400	416288660	5680	5680	5680	5680	0
590	20240322	093300	416288660	5680	5680	5680	5680	53
591	20240322	093200	415987620	5680	5680	5680	5680	350
592	20240322	093100	413999620	5680	5680	5680	5680	100
593	20240322	093000	413431620	5690	5640	5690	5640	333
594	20240322	092900	411548130	5640	5660	5660	5640	1000
595	20240322	092800	405906670	5650	5660	5660	5650	213
596	20240322	092700	404702590	5690	5690	5690	5690	44
597	20240322	092600	404452230	5690	5690	5690	5690	1
598	20240322	092500	404446540	5650	5660	5690	5650	1783
599	20240322	092400	394370210	5660	5650	5660	5650	1770
600	20240322	092300	384352730	5650	5680	5680	5650	1902
601	20240322	092200	373603220	5680	5670	5680	5670	14
602	20240322	092100	373523830	5680	5670	5680	5670	164
603	20240322	092000	372592600	5670	5660	5670	5660	2450
604	20240322	091900	358708600	5650	5660	5660	5650	217
605	20240322	091800	357482390	5660	5650	5660	5620	4865
606	20240322	091700	330108930	5650	5680	5680	5640	9415
607	20240322	091600	276792810	5680	5680	5690	5670	751
608	20240322	091500	272527070	5670	5700	5700	5670	1219
609	20240322	091400	265593310	5710	5710	5710	5710	0
610	20240322	091300	265593310	5710	5690	5710	5690	246
611	20240322	091200	264192010	5690	5670	5690	5670	153
612	20240322	091100	263322150	5670	5680	5680	5670	2403
613	20240322	091000	249683990	5690	5720	5730	5690	2181
614	20240322	090900	237241990	5730	5740	5740	5720	6257
615	20240322	090800	201340950	5740	5770	5770	5740	1131
616	20240322	090700	194821720	5770	5750	5770	5750	1262
617	20240322	090600	187546970	5750	5750	5750	5740	2288
618	20240322	090500	174395980	5750	5750	5750	5750	29
619	20240322	090400	174229230	5790	5760	5790	5760	1811
620	20240322	090300	163773890	5760	5750	5790	5750	1059
621	20240322	090200	157674300	5740	5830	5830	5740	14055
622	20240322	090100	76283240	5810	5800	5830	5800	766
623	20240322	090000	71833980	5790	5940	5940	5770	11579