KissMeData/066700/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194100	1144065455	4485	4485	4485	4485	3904
3	20240322	194000	1144065455	4485	4485	4485	4485	0
4	20240322	193900	1144065455	4485	4485	4485	4485	0
5	20240322	193800	1144065455	4485	4485	4485	4485	0
6	20240322	193700	1144065455	4485	4485	4485	4485	0
7	20240322	193600	1144065455	4485	4485	4485	4485	0
8	20240322	193500	1144065455	4485	4485	4485	4485	0
9	20240322	193400	1144065455	4485	4485	4485	4485	0
10	20240322	193300	1144065455	4485	4485	4485	4485	0
11	20240322	193200	1144065455	4485	4485	4485	4485	0
12	20240322	193100	1144065455	4485	4485	4485	4485	0
13	20240322	193000	1144065455	4485	4485	4485	4485	0
14	20240322	192900	1144065455	4485	4485	4485	4485	0
15	20240322	192800	1144065455	4485	4485	4485	4485	0
16	20240322	192700	1144065455	4485	4485	4485	4485	0
17	20240322	192600	1144065455	4485	4485	4485	4485	0
18	20240322	192500	1144065455	4485	4485	4485	4485	0
19	20240322	192400	1144065455	4485	4485	4485	4485	0
20	20240322	192300	1144065455	4485	4485	4485	4485	0
21	20240322	192200	1144065455	4485	4485	4485	4485	0
22	20240322	192100	1144065455	4485	4485	4485	4485	0
23	20240322	192000	1144065455	4485	4485	4485	4485	0
24	20240322	191900	1144065455	4485	4485	4485	4485	0
25	20240322	191800	1144065455	4485	4485	4485	4485	0
26	20240322	191700	1144065455	4485	4485	4485	4485	0
27	20240322	191600	1144065455	4485	4485	4485	4485	0
28	20240322	191500	1144065455	4485	4485	4485	4485	0
29	20240322	191400	1144065455	4485	4485	4485	4485	0
30	20240322	191300	1144065455	4485	4485	4485	4485	0
31	20240322	191200	1144065455	4485	4485	4485	4485	0
32	20240322	191100	1144065455	4485	4485	4485	4485	3904
33	20240322	191000	1144065455	4485	4485	4485	4485	0
34	20240322	190900	1144065455	4485	4485	4485	4485	0
35	20240322	190800	1144065455	4485	4485	4485	4485	0
36	20240322	190700	1144065455	4485	4485	4485	4485	0
37	20240322	190600	1144065455	4485	4485	4485	4485	0
38	20240322	190500	1144065455	4485	4485	4485	4485	0
39	20240322	190400	1144065455	4485	4485	4485	4485	0
40	20240322	190300	1144065455	4485	4485	4485	4485	0
41	20240322	190200	1144065455	4485	4485	4485	4485	0
42	20240322	190100	1144065455	4485	4485	4485	4485	0
43	20240322	190000	1144065455	4485	4485	4485	4485	0
44	20240322	185900	1144065455	4485	4485	4485	4485	0
45	20240322	185800	1144065455	4485	4485	4485	4485	0
46	20240322	185700	1144065455	4485	4485	4485	4485	0
47	20240322	185600	1144065455	4485	4485	4485	4485	0
48	20240322	185500	1144065455	4485	4485	4485	4485	0
49	20240322	185400	1144065455	4485	4485	4485	4485	0
50	20240322	185300	1144065455	4485	4485	4485	4485	0
51	20240322	185200	1144065455	4485	4485	4485	4485	0
52	20240322	185100	1144065455	4485	4485	4485	4485	0
53	20240322	185000	1144065455	4485	4485	4485	4485	0
54	20240322	184900	1144065455	4485	4485	4485	4485	0
55	20240322	184800	1144065455	4485	4485	4485	4485	0
56	20240322	184700	1144065455	4485	4485	4485	4485	0
57	20240322	184600	1144065455	4485	4485	4485	4485	0
58	20240322	184500	1144065455	4485	4485	4485	4485	0
59	20240322	184400	1144065455	4485	4485	4485	4485	0
60	20240322	184300	1144065455	4485	4485	4485	4485	0
61	20240322	184200	1144065455	4485	4485	4485	4485	0
62	20240322	184100	1144065455	4485	4485	4485	4485	3904
63	20240322	184000	1144065455	4485	4485	4485	4485	0
64	20240322	183900	1144065455	4485	4485	4485	4485	0
65	20240322	183800	1144065455	4485	4485	4485	4485	0
66	20240322	183700	1144065455	4485	4485	4485	4485	0
67	20240322	183600	1144065455	4485	4485	4485	4485	0
68	20240322	183500	1144065455	4485	4485	4485	4485	0
69	20240322	183400	1144065455	4485	4485	4485	4485	0
70	20240322	183300	1144065455	4485	4485	4485	4485	0
71	20240322	183200	1144065455	4485	4485	4485	4485	0
72	20240322	183100	1144065455	4485	4485	4485	4485	0
73	20240322	183000	1144065455	4485	4485	4485	4485	0
74	20240322	182900	1144065455	4485	4485	4485	4485	0
75	20240322	182800	1144065455	4485	4485	4485	4485	0
76	20240322	182700	1144065455	4485	4485	4485	4485	0
77	20240322	182600	1144065455	4485	4485	4485	4485	0
78	20240322	182500	1144065455	4485	4485	4485	4485	0
79	20240322	182400	1144065455	4485	4485	4485	4485	0
80	20240322	182300	1144065455	4485	4485	4485	4485	0
81	20240322	182200	1144065455	4485	4485	4485	4485	0
82	20240322	182100	1144065455	4485	4485	4485	4485	0
83	20240322	182000	1144065455	4485	4485	4485	4485	0
84	20240322	181900	1144065455	4485	4485	4485	4485	0
85	20240322	181800	1144065455	4485	4485	4485	4485	0
86	20240322	181700	1144065455	4485	4485	4485	4485	0
87	20240322	181600	1144065455	4485	4485	4485	4485	0
88	20240322	181500	1144065455	4485	4485	4485	4485	0
89	20240322	181400	1144065455	4485	4485	4485	4485	0
90	20240322	181300	1144065455	4485	4485	4485	4485	0
91	20240322	181200	1144065455	4485	4485	4485	4485	0
92	20240322	181100	1144065455	4485	4485	4485	4485	3904
93	20240322	181000	1144065455	4485	4485	4485	4485	0
94	20240322	180900	1144065455	4485	4485	4485	4485	0
95	20240322	180800	1144065455	4485	4485	4485	4485	0
96	20240322	180700	1144065455	4485	4485	4485	4485	0
97	20240322	180600	1144065455	4485	4485	4485	4485	0
98	20240322	180500	1144065455	4485	4485	4485	4485	0
99	20240322	180400	1144065455	4485	4485	4485	4485	0
100	20240322	180300	1144065455	4485	4485	4485	4485	0
101	20240322	180200	1144065455	4485	4485	4485	4485	0
102	20240322	180100	1144065455	4485	4485	4485	4485	0
103	20240322	180000	1144065455	4485	4485	4485	4485	0
104	20240322	175900	1144065455	4485	4485	4485	4485	0
105	20240322	175800	1144065455	4485	4485	4485	4485	0
106	20240322	175700	1144065455	4485	4485	4485	4485	0
107	20240322	175600	1144065455	4485	4485	4485	4485	0
108	20240322	175500	1144065455	4485	4485	4485	4485	0
109	20240322	175400	1144065455	4485	4485	4485	4485	0
110	20240322	175300	1144065455	4485	4485	4485	4485	0
111	20240322	175200	1144065455	4485	4485	4485	4485	0
112	20240322	175100	1144065455	4485	4485	4485	4485	0
113	20240322	175000	1144065455	4485	4485	4485	4485	0
114	20240322	174900	1144065455	4485	4485	4485	4485	0
115	20240322	174800	1144065455	4485	4485	4485	4485	0
116	20240322	174700	1144065455	4485	4485	4485	4485	0
117	20240322	174600	1144065455	4485	4485	4485	4485	0
118	20240322	174500	1144065455	4485	4485	4485	4485	0
119	20240322	174400	1144065455	4485	4485	4485	4485	0
120	20240322	174300	1144065455	4485	4485	4485	4485	0
121	20240322	174200	1144065455	4485	4485	4485	4485	0
122	20240322	174100	1144065455	4485	4485	4485	4485	3904
123	20240322	174000	1144065455	4485	4485	4485	4485	0
124	20240322	173900	1144065455	4485	4485	4485	4485	0
125	20240322	173800	1144065455	4485	4485	4485	4485	0
126	20240322	173700	1144065455	4485	4485	4485	4485	0
127	20240322	173600	1144065455	4485	4485	4485	4485	0
128	20240322	173500	1144065455	4485	4485	4485	4485	0
129	20240322	173400	1144065455	4485	4485	4485	4485	0
130	20240322	173300	1144065455	4485	4485	4485	4485	0
131	20240322	173200	1144065455	4485	4485	4485	4485	0
132	20240322	173100	1144065455	4485	4485	4485	4485	0
133	20240322	173000	1144065455	4485	4485	4485	4485	0
134	20240322	172900	1144065455	4485	4485	4485	4485	0
135	20240322	172800	1144065455	4485	4485	4485	4485	0
136	20240322	172700	1144065455	4485	4485	4485	4485	0
137	20240322	172600	1144065455	4485	4485	4485	4485	0
138	20240322	172500	1144065455	4485	4485	4485	4485	0
139	20240322	172400	1144065455	4485	4485	4485	4485	0
140	20240322	172300	1144065455	4485	4485	4485	4485	0
141	20240322	172200	1144065455	4485	4485	4485	4485	0
142	20240322	172100	1144065455	4485	4485	4485	4485	0
143	20240322	172000	1144065455	4485	4485	4485	4485	0
144	20240322	171900	1144065455	4485	4485	4485	4485	0
145	20240322	171800	1144065455	4485	4485	4485	4485	0
146	20240322	171700	1144065455	4485	4485	4485	4485	0
147	20240322	171600	1144065455	4485	4485	4485	4485	0
148	20240322	171500	1144065455	4485	4485	4485	4485	0
149	20240322	171400	1144065455	4485	4485	4485	4485	0
150	20240322	171300	1144065455	4485	4485	4485	4485	0
151	20240322	171200	1144065455	4485	4485	4485	4485	0
152	20240322	171100	1144065455	4485	4485	4485	4485	3904
153	20240322	171000	1144065455	4485	4485	4485	4485	0
154	20240322	170900	1144065455	4485	4485	4485	4485	0
155	20240322	170800	1144065455	4485	4485	4485	4485	0
156	20240322	170700	1144065455	4485	4485	4485	4485	0
157	20240322	170600	1144065455	4485	4485	4485	4485	0
158	20240322	170500	1144065455	4485	4485	4485	4485	0
159	20240322	170400	1144065455	4485	4485	4485	4485	0
160	20240322	170300	1144065455	4485	4485	4485	4485	0
161	20240322	170200	1144065455	4485	4485	4485	4485	0
162	20240322	170100	1144065455	4485	4485	4485	4485	0
163	20240322	170000	1144065455	4485	4485	4485	4485	0
164	20240322	165900	1144065455	4485	4485	4485	4485	0
165	20240322	165800	1144065455	4485	4485	4485	4485	0
166	20240322	165700	1144065455	4485	4485	4485	4485	0
167	20240322	165600	1144065455	4485	4485	4485	4485	0
168	20240322	165500	1144065455	4485	4485	4485	4485	0
169	20240322	165400	1144065455	4485	4485	4485	4485	0
170	20240322	165300	1144065455	4485	4485	4485	4485	0
171	20240322	165200	1144065455	4485	4485	4485	4485	0
172	20240322	165100	1144065455	4485	4485	4485	4485	0
173	20240322	165000	1144065455	4485	4485	4485	4485	0
174	20240322	164900	1144065455	4485	4485	4485	4485	0
175	20240322	164800	1144065455	4485	4485	4485	4485	0
176	20240322	164700	1144065455	4485	4485	4485	4485	0
177	20240322	164600	1144065455	4485	4485	4485	4485	0
178	20240322	164500	1144065455	4485	4485	4485	4485	0
179	20240322	164400	1144065455	4485	4485	4485	4485	0
180	20240322	164300	1144065455	4485	4485	4485	4485	0
181	20240322	164200	1144065455	4485	4485	4485	4485	0
182	20240322	164100	1144065455	4485	4485	4485	4485	3904
183	20240322	164000	1144065455	4485	4485	4485	4485	0
184	20240322	163900	1144065455	4485	4485	4485	4485	0
185	20240322	163800	1144065455	4485	4485	4485	4485	0
186	20240322	163700	1144065455	4485	4485	4485	4485	0
187	20240322	163600	1144065455	4485	4485	4485	4485	0
188	20240322	163500	1144065455	4485	4485	4485	4485	0
189	20240322	163400	1144065455	4485	4485	4485	4485	0
190	20240322	163300	1144065455	4485	4485	4485	4485	0
191	20240322	163200	1144065455	4485	4485	4485	4485	0
192	20240322	163100	1144065455	4485	4485	4485	4485	0
193	20240322	163000	1144065455	4485	4485	4485	4485	0
194	20240322	162900	1144065455	4485	4485	4485	4485	0
195	20240322	162800	1144065455	4485	4485	4485	4485	0
196	20240322	162700	1144065455	4485	4485	4485	4485	0
197	20240322	162600	1144065455	4485	4485	4485	4485	0
198	20240322	162500	1144065455	4485	4485	4485	4485	0
199	20240322	162400	1144065455	4485	4485	4485	4485	0
200	20240322	162300	1144065455	4485	4485	4485	4485	0
201	20240322	162200	1144065455	4485	4485	4485	4485	0
202	20240322	162100	1144065455	4485	4485	4485	4485	0
203	20240322	162000	1144065455	4485	4485	4485	4485	0
204	20240322	161900	1144065455	4485	4485	4485	4485	0
205	20240322	161800	1144065455	4485	4485	4485	4485	0
206	20240322	161700	1144065455	4485	4485	4485	4485	0
207	20240322	161600	1144065455	4485	4485	4485	4485	0
208	20240322	161500	1144065455	4485	4485	4485	4485	0
209	20240322	161400	1144065455	4485	4485	4485	4485	0
210	20240322	161300	1144065455	4485	4485	4485	4485	0
211	20240322	161200	1144065455	4485	4485	4485	4485	0
212	20240322	161100	1144065455	4485	4485	4485	4485	3904
213	20240322	161000	1144065455	4485	4485	4485	4485	0
214	20240322	160900	1144065455	4485	4485	4485	4485	0
215	20240322	160800	1144065455	4485	4485	4485	4485	0
216	20240322	160700	1144065455	4485	4485	4485	4485	0
217	20240322	160600	1144065455	4485	4485	4485	4485	0
218	20240322	160500	1144065455	4485	4485	4485	4485	0
219	20240322	160400	1144065455	4485	4485	4485	4485	0
220	20240322	160300	1144065455	4485	4485	4485	4485	0
221	20240322	160200	1144065455	4485	4485	4485	4485	0
222	20240322	160100	1144065455	4485	4485	4485	4485	0
223	20240322	160000	1144065455	4485	4485	4485	4485	0
224	20240322	155900	1144065455	4485	4485	4485	4485	0
225	20240322	155800	1144065455	4485	4485	4485	4485	0
226	20240322	155700	1144065455	4485	4485	4485	4485	0
227	20240322	155600	1144065455	4485	4485	4485	4485	0
228	20240322	155500	1144065455	4485	4485	4485	4485	0
229	20240322	155400	1144065455	4485	4485	4485	4485	0
230	20240322	155300	1144065455	4485	4485	4485	4485	0
231	20240322	155200	1144065455	4485	4485	4485	4485	0
232	20240322	155100	1144065455	4485	4485	4485	4485	0
233	20240322	155000	1144065455	4485	4485	4485	4485	0
234	20240322	154900	1144065455	4485	4485	4485	4485	0
235	20240322	154800	1144065455	4485	4485	4485	4485	0
236	20240322	154700	1144065455	4485	4485	4485	4485	0
237	20240322	154600	1144065455	4485	4485	4485	4485	0
238	20240322	154500	1144065455	4485	4485	4485	4485	0
239	20240322	154400	1144065455	4485	4485	4485	4485	0
240	20240322	154300	1144065455	4485	4485	4485	4485	0
241	20240322	154200	1144065455	4485	4485	4485	4485	0
242	20240322	154100	1144065455	4485	4485	4485	4485	3904
243	20240322	154000	1144065455	4485	4485	4485	4485	0
244	20240322	153900	1144065455	4485	4485	4485	4485	0
245	20240322	153800	1144065455	4485	4485	4485	4485	0
246	20240322	153700	1144065455	4485	4485	4485	4485	0
247	20240322	153600	1144065455	4485	4485	4485	4485	0
248	20240322	153500	1144065455	4485	4485	4485	4485	0
249	20240322	153400	1144065455	4485	4485	4485	4485	0
250	20240322	153300	1144065455	4485	4485	4485	4485	0
251	20240322	153200	1144065455	4485	4485	4485	4485	0
252	20240322	153100	1144065455	4485	4485	4485	4485	0
253	20240322	153000	1144065455	4485	4485	4485	4485	3904
254	20240322	152900	1126556015	4490	4490	4490	4490	0
255	20240322	152800	1126556015	4490	4490	4490	4490	0
256	20240322	152700	1126556015	4490	4490	4490	4490	0
257	20240322	152600	1126556015	4490	4490	4490	4490	0
258	20240322	152500	1126556015	4490	4490	4490	4490	0
259	20240322	152400	1126556015	4490	4490	4490	4490	0
260	20240322	152300	1126556015	4490	4490	4490	4490	0
261	20240322	152200	1126556015	4490	4490	4490	4490	0
262	20240322	152100	1126556015	4490	4490	4490	4490	0
263	20240322	152000	1126556015	4490	4490	4490	4490	0
264	20240322	151900	1126556015	4490	4490	4495	4485	3082
265	20240322	151800	1112718030	4485	4485	4490	4485	1349
266	20240322	151700	1106663620	4485	4485	4490	4485	1035
267	20240322	151600	1102021525	4485	4485	4485	4480	211
268	20240322	151500	1101075790	4480	4480	4480	4480	40
269	20240322	151400	1100896590	4485	4485	4485	4485	100
270	20240322	151300	1100448090	4480	4485	4485	4480	72
271	20240322	151200	1100125175	4480	4480	4480	4480	263
272	20240322	151100	1098946935	4485	4490	4490	4485	236
273	20240322	151000	1097888335	4490	4485	4490	4485	273
274	20240322	150900	1096662815	4485	4485	4485	4480	168
275	20240322	150800	1095910000	4490	4490	4490	4490	0
276	20240322	150700	1095910000	4490	4490	4490	4490	0
277	20240322	150600	1095910000	4490	4485	4490	4485	3848
278	20240322	150500	1078651715	4490	4485	4490	4480	72
279	20240322	150400	1078328915	4485	4485	4485	4485	69
280	20240322	150300	1078019450	4480	4480	4480	4480	2135
281	20240322	150200	1068454650	4490	4490	4490	4490	0
282	20240322	150100	1068454650	4490	4480	4490	4480	450
283	20240322	150000	1066436390	4485	4490	4490	4485	433
284	20240322	145900	1064492720	4480	4480	4480	4480	0
285	20240322	145800	1064492720	4480	4480	4480	4480	786
286	20240322	145700	1060971440	4490	4490	4490	4490	51
287	20240322	145600	1060742450	4490	4490	4490	4490	0
288	20240322	145500	1060742450	4490	4490	4490	4490	92
289	20240322	145400	1060329370	4475	4490	4490	4475	952
290	20240322	145300	1056056405	4490	4490	4490	4490	0
291	20240322	145200	1056056405	4490	4490	4490	4490	276
292	20240322	145100	1054817165	4490	4485	4490	4485	500
293	20240322	145000	1052572565	4485	4485	4485	4485	501
294	20240322	144900	1050325580	4475	4475	4475	4475	0
295	20240322	144800	1050325580	4475	4485	4485	4475	11
296	20240322	144700	1050276345	4480	4480	4490	4480	256
297	20240322	144600	1049129425	4480	4480	4480	4480	1860
298	20240322	144500	1040796625	4475	4490	4490	4465	8215
299	20240322	144400	1004035105	4500	4500	4500	4500	153
300	20240322	144300	1003346605	4500	4500	4500	4500	996
301	20240322	144200	998864605	4500	4495	4500	4495	981
302	20240322	144100	994452910	4495	4495	4495	4495	557
303	20240322	144000	991949195	4495	4495	4495	4495	211
304	20240322	143900	991000750	4490	4490	4490	4490	1821
305	20240322	143800	982824460	4490	4490	4490	4490	0
306	20240322	143700	982824460	4490	4490	4490	4490	169
307	20240322	143600	982065650	4485	4490	4490	4485	544
308	20240322	143500	979623370	4490	4490	4490	4490	1674
309	20240322	143400	972107110	4480	4480	4480	4480	0
310	20240322	143300	972107110	4480	4480	4480	4480	493
311	20240322	143200	969898470	4475	4485	4485	4475	1000
312	20240322	143100	965415350	4485	4485	4485	4485	500
313	20240322	143000	963172850	4485	4485	4485	4485	0
314	20240322	142900	963172850	4485	4485	4485	4485	256
315	20240322	142800	962024690	4485	4480	4485	4475	713
316	20240322	142700	958832700	4485	4485	4485	4485	0
317	20240322	142600	958832700	4485	4485	4485	4485	10
318	20240322	142500	958787850	4490	4485	4490	4485	6
319	20240322	142400	958760935	4480	4480	4480	4480	52
320	20240322	142300	958527975	4490	4490	4490	4490	0
321	20240322	142200	958527975	4490	4490	4490	4490	0
322	20240322	142100	958527975	4490	4490	4490	4490	501
323	20240322	142000	956278485	4490	4475	4490	4475	225
324	20240322	141900	955271250	4475	4480	4490	4475	52
325	20240322	141800	955038130	4485	4485	4485	4485	0
326	20240322	141700	955038130	4485	4485	4485	4485	1
327	20240322	141600	955033645	4480	4480	4480	4480	1
328	20240322	141500	955029165	4480	4480	4480	4480	0
329	20240322	141400	955029165	4480	4480	4480	4480	391
330	20240322	141300	953277485	4480	4480	4480	4480	100
331	20240322	141200	952829485	4490	4485	4490	4485	4
332	20240322	141100	952811540	4485	4485	4485	4485	0
333	20240322	141000	952811540	4485	4485	4485	4485	0
334	20240322	140900	952811540	4485	4485	4485	4485	0
335	20240322	140800	952811540	4485	4485	4485	4485	198
336	20240322	140700	951923510	4480	4480	4480	4480	0
337	20240322	140600	951923510	4480	4470	4480	4470	1346
338	20240322	140500	945896890	4480	4480	4480	4470	303
339	20240322	140400	944542460	4495	4495	4495	4495	0
340	20240322	140300	944542460	4495	4495	4495	4495	0
341	20240322	140200	944542460	4495	4495	4495	4495	0
342	20240322	140100	944542460	4495	4495	4495	4495	0
343	20240322	140000	944542460	4495	4495	4495	4495	1
344	20240322	135900	944537965	4480	4480	4480	4480	0
345	20240322	135800	944537965	4480	4480	4480	4480	0
346	20240322	135700	944537965	4480	4470	4480	4470	1335
347	20240322	135600	938570505	4470	4470	4470	4470	1229
348	20240322	135500	933076875	4475	4475	4475	4475	761
349	20240322	135400	929671400	4480	4480	4480	4480	269
350	20240322	135300	928466280	4480	4485	4485	4480	309
351	20240322	135200	927081860	4485	4495	4495	4485	4840
352	20240322	135100	905372950	4490	4490	4490	4490	1
353	20240322	135000	905368460	4490	4490	4490	4490	103
354	20240322	134900	904905990	4495	4495	4495	4495	0
355	20240322	134800	904905990	4495	4495	4495	4495	0
356	20240322	134700	904905990	4495	4495	4495	4495	1
357	20240322	134600	904901495	4490	4490	4490	4490	0
358	20240322	134500	904901495	4490	4490	4490	4490	0
359	20240322	134400	904901495	4490	4490	4490	4490	25
360	20240322	134300	904789245	4490	4490	4490	4490	7
361	20240322	134200	904757815	4485	4485	4485	4485	1000
362	20240322	134100	900272815	4480	4480	4480	4480	744
363	20240322	134000	896939695	4485	4490	4490	4485	410
364	20240322	133900	895100840	4495	4495	4495	4495	1
365	20240322	133800	895096345	4485	4485	4485	4485	0
366	20240322	133700	895096345	4485	4485	4485	4485	300
367	20240322	133600	893750845	4495	4490	4495	4490	393
368	20240322	133500	891985700	4495	4495	4495	4495	1
369	20240322	133400	891981205	4490	4490	4490	4490	600
370	20240322	133300	889287205	4500	4500	4500	4490	607
371	20240322	133200	886558735	4495	4495	4495	4495	2
372	20240322	133100	886549745	4500	4500	4500	4500	1
373	20240322	133000	886545245	4495	4500	4500	4495	900
374	20240322	132900	882497745	4500	4500	4500	4500	0
375	20240322	132800	882497745	4500	4500	4500	4500	200
376	20240322	132700	881597745	4500	4500	4500	4500	0
377	20240322	132600	881597745	4500	4500	4500	4500	151
378	20240322	132500	880918245	4500	4500	4500	4500	0
379	20240322	132400	880918245	4500	4500	4500	4500	865
380	20240322	132300	877025745	4500	4505	4505	4500	517
381	20240322	132200	874696670	4505	4505	4510	4505	487
382	20240322	132100	872502720	4505	4505	4510	4505	1129
383	20240322	132000	867416570	4505	4505	4505	4505	2451
384	20240322	131900	856374815	4510	4505	4510	4505	3500
385	20240322	131800	840599815	4505	4505	4510	4505	300
386	20240322	131700	839247540	4500	4510	4510	4500	828
387	20240322	131600	835518650	4505	4505	4505	4505	1874
388	20240322	131500	827076280	4505	4500	4505	4490	11164
389	20240322	131400	776832640	4490	4495	4500	4490	345
390	20240322	131300	775281195	4495	4500	4500	4495	2069
391	20240322	131200	765980490	4500	4495	4500	4495	470
392	20240322	131100	763865510	4500	4495	4500	4495	955
393	20240322	131000	759572185	4495	4495	4495	4495	3146
394	20240322	130900	745430915	4490	4495	4495	4490	225
395	20240322	130800	744420660	4490	4490	4490	4490	1961
396	20240322	130700	735615770	4490	4490	4490	4490	224
397	20240322	130600	734610010	4480	4480	4480	4480	100
398	20240322	130500	734162010	4480	4480	4480	4480	0
399	20240322	130400	734162010	4480	4490	4490	4480	513
400	20240322	130300	731862275	4490	4490	4490	4490	31
401	20240322	130200	731723085	4490	4490	4490	4490	145
402	20240322	130100	731072035	4495	4495	4495	4495	537
403	20240322	130000	728658220	4495	4485	4495	4485	9526
404	20240322	125900	685858440	4485	4485	4485	4485	2
405	20240322	125800	685849470	4485	4495	4495	4485	940
406	20240322	125700	681629830	4485	4485	4490	4485	2868
407	20240322	125600	668754045	4490	4490	4490	4490	0
408	20240322	125500	668754045	4490	4465	4490	4465	3624
409	20240322	125400	652482360	4485	4470	4485	4470	5382
410	20240322	125300	628405895	4475	4475	4475	4475	1106
411	20240322	125200	623456545	4475	4475	4475	4475	0
412	20240322	125100	623456545	4475	4475	4475	4475	679
413	20240322	125000	620418020	4480	4480	4480	4480	648
414	20240322	124900	617514980	4485	4485	4485	4485	23
415	20240322	124800	617411825	4485	4485	4485	4485	160
416	20240322	124700	616694225	4485	4485	4485	4485	0
417	20240322	124600	616694225	4485	4485	4485	4485	55
418	20240322	124500	616447550	4485	4485	4485	4485	2
419	20240322	124400	616438580	4485	4485	4485	4485	1
420	20240322	124300	616434095	4485	4485	4485	4485	101
421	20240322	124200	615981110	4480	4480	4480	4480	518
422	20240322	124100	613660470	4475	4475	4475	4475	0
423	20240322	124000	613660470	4475	4475	4475	4475	8
424	20240322	123900	613624670	4480	4480	4480	4480	0
425	20240322	123800	613624670	4480	4480	4480	4480	0
426	20240322	123700	613624670	4480	4480	4480	4480	0
427	20240322	123600	613624670	4480	4480	4480	4480	0
428	20240322	123500	613624670	4480	4480	4480	4480	111
429	20240322	123400	613127390	4480	4480	4480	4480	0
430	20240322	123300	613127390	4480	4480	4480	4480	67
431	20240322	123200	612827230	4480	4480	4480	4480	446
432	20240322	123100	610829150	4480	4480	4480	4480	0
433	20240322	123000	610829150	4480	4480	4480	4480	0
434	20240322	122900	610829150	4480	4480	4480	4480	11
435	20240322	122800	610779870	4480	4480	4480	4480	11
436	20240322	122700	610730590	4475	4475	4475	4475	0
437	20240322	122600	610730590	4475	4475	4475	4475	18
438	20240322	122500	610650040	4480	4480	4480	4480	0
439	20240322	122400	610650040	4480	4455	4480	4455	112
440	20240322	122300	610151055	4455	4470	4470	4455	2975
441	20240322	122200	596891425	4465	4465	4465	4465	50
442	20240322	122100	596668175	4470	4470	4475	4470	177
443	20240322	122000	595876980	4480	4465	4480	4465	96
444	20240322	121900	595448325	4465	4475	4475	4465	728
445	20240322	121800	592197625	4460	4460	4460	4460	6
446	20240322	121700	592170865	4480	4480	4480	4480	0
447	20240322	121600	592170865	4480	4475	4480	4475	4006
448	20240322	121500	574243995	4470	4470	4470	4470	298
449	20240322	121400	572911935	4475	4470	4475	4465	940
450	20240322	121300	568712820	4455	4455	4455	4455	60
451	20240322	121200	568445520	4470	4470	4470	4470	3
452	20240322	121100	568432110	4465	4465	4465	4465	524
453	20240322	121000	566092450	4465	4465	4465	4465	0
454	20240322	120900	566092450	4465	4465	4465	4465	1000
455	20240322	120800	561627450	4465	4470	4470	4465	3722
456	20240322	120700	545007490	4470	4470	4470	4470	4
457	20240322	120600	544989610	4470	4470	4475	4470	291
458	20240322	120500	543688830	4455	4455	4455	4455	32
459	20240322	120400	543546270	4480	4480	4480	4480	1
460	20240322	120300	543541790	4455	4480	4480	4455	3001
461	20240322	120200	530148140	4475	4475	4480	4475	233
462	20240322	120100	529105450	4475	4480	4480	4475	511
463	20240322	120000	526818670	4480	4485	4485	4480	201
464	20240322	115900	525918150	4480	4480	4480	4480	10
465	20240322	115800	525873350	4485	4485	4485	4485	40
466	20240322	115700	525693950	4485	4485	4485	4485	0
467	20240322	115600	525693950	4485	4485	4485	4485	0
468	20240322	115500	525693950	4485	4485	4485	4485	700
469	20240322	115400	522554450	4485	4485	4485	4485	0
470	20240322	115300	522554450	4485	4480	4485	4480	2
471	20240322	115200	522545485	4480	4480	4480	4480	132
472	20240322	115100	521954125	4485	4485	4485	4485	0
473	20240322	115000	521954125	4485	4485	4490	4485	2458
474	20240322	114900	510929990	4480	4480	4480	4480	2294
475	20240322	114800	500652870	4480	4480	4480	4480	501
476	20240322	114700	498408390	4480	4480	4480	4480	1
477	20240322	114600	498403910	4475	4475	4475	4475	377
478	20240322	114500	496716835	4475	4465	4475	4465	350
479	20240322	114400	495154065	4470	4470	4470	4470	64
480	20240322	114300	494867985	4470	4470	4470	4470	20
481	20240322	114200	494778585	4475	4475	4475	4475	0
482	20240322	114100	494778585	4475	4475	4475	4475	10
483	20240322	114000	494733835	4475	4475	4475	4475	1
484	20240322	113900	494729360	4470	4475	4475	4470	320
485	20240322	113800	493297410	4480	4480	4480	4480	10
486	20240322	113700	493252610	4480	4480	4480	4480	0
487	20240322	113600	493252610	4480	4480	4480	4480	30
488	20240322	113500	493118210	4480	4480	4480	4480	0
489	20240322	113400	493118210	4480	4480	4480	4480	0
490	20240322	113300	493118210	4480	4480	4480	4480	786
491	20240322	113200	489596930	4480	4480	4480	4480	0
492	20240322	113100	489596930	4480	4465	4480	4465	1531
493	20240322	113000	482760385	4470	4475	4475	4465	1592
494	20240322	112900	475648500	4475	4475	4480	4475	582
495	20240322	112800	473044045	4480	4485	4485	4480	604
496	20240322	112700	470338120	4485	4480	4485	4480	43
497	20240322	112600	470145470	4480	4480	4485	4480	230
498	20240322	112500	469114515	4480	4480	4485	4480	37
499	20240322	112400	468948745	4485	4485	4485	4485	0
500	20240322	112300	468948745	4485	4480	4485	4480	70
501	20240322	112200	468634805	4480	4480	4480	4480	8
502	20240322	112100	468598965	4485	4485	4485	4485	10
503	20240322	112000	468554115	4480	4480	4480	4480	100
504	20240322	111900	468106115	4480	4480	4485	4475	1123
505	20240322	111800	463076120	4485	4485	4485	4480	4
506	20240322	111700	463058190	4480	4480	4480	4480	1844
507	20240322	111600	454797070	4480	4480	4480	4480	0
508	20240322	111500	454797070	4480	4470	4480	4465	10985
509	20240322	111400	405692260	4465	4470	4470	4465	706
510	20240322	111300	402537940	4475	4475	4475	4475	304
511	20240322	111200	401177540	4480	4480	4480	4480	0
512	20240322	111100	401177540	4480	4480	4480	4470	164
513	20240322	111000	400443880	4480	4480	4480	4475	478
514	20240322	110900	398304690	4480	4480	4480	4480	463
515	20240322	110800	396230450	4490	4485	4490	4485	464
516	20240322	110700	394149400	4485	4485	4490	4485	138
517	20240322	110600	393529795	4490	4485	4495	4485	3006
518	20240322	110500	380035585	4485	4490	4495	4485	1902
519	20240322	110400	371494480	4485	4470	4485	4470	10870
520	20240322	110300	322832935	4470	4470	4470	4470	2831
521	20240322	110200	310178365	4470	4465	4470	4465	4814
522	20240322	110100	288680000	4465	4460	4465	4460	195
523	20240322	110000	287810295	4460	4460	4460	4460	10
524	20240322	105900	287765695	4460	4465	4465	4460	9
525	20240322	105800	287725550	4465	4465	4465	4460	112
526	20240322	105700	287225525	4465	4460	4465	4460	206
527	20240322	105600	286306760	4455	4460	4460	4450	1012
528	20240322	105500	281793255	4450	4450	4450	4450	319
529	20240322	105400	280373705	4450	4450	4450	4450	60
530	20240322	105300	280106705	4460	4460	4460	4460	0
531	20240322	105200	280106705	4460	4450	4460	4450	11
532	20240322	105100	280057745	4450	4450	4450	4450	693
533	20240322	105000	276973895	4460	4460	4460	4460	0
534	20240322	104900	276973895	4460	4455	4460	4455	295
535	20240322	104800	275659665	4455	4460	4460	4455	351
536	20240322	104700	274095705	4460	4460	4460	4460	1630
537	20240322	104600	266825905	4460	4460	4460	4460	520
538	20240322	104500	264506705	4460	4465	4465	4460	1313
539	20240322	104400	258648070	4465	4465	4465	4465	0
540	20240322	104300	258648070	4465	4465	4465	4465	586
541	20240322	104200	256031580	4465	4460	4465	4460	721
542	20240322	104100	252812495	4465	4465	4465	4465	1005
543	20240322	104000	248325170	4465	4460	4465	4460	123
544	20240322	103900	247776485	4460	4460	4460	4460	260
545	20240322	103800	246616885	4465	4465	4465	4465	320
546	20240322	103700	245188085	4455	4460	4465	4455	103
547	20240322	103600	244728270	4460	4455	4460	4455	1183
548	20240322	103500	239452465	4460	4460	4460	4455	2792
549	20240322	103400	227004645	4460	4445	4460	4445	328
550	20240322	103300	225543375	4445	4445	4455	4445	1077
551	20240322	103200	220755940	4460	4460	4460	4460	505
552	20240322	103100	218503640	4460	4435	4460	4435	12426
553	20240322	103000	163251810	4435	4435	4435	4435	500
554	20240322	102900	161034310	4435	4415	4435	4415	53
555	20240322	102800	160800275	4430	4420	4430	4420	1020
556	20240322	102700	156283025	4415	4415	4415	4415	150
557	20240322	102600	155620775	4420	4420	4420	4420	4
558	20240322	102500	155603095	4425	4425	4425	4425	12
559	20240322	102400	155549995	4430	4425	4430	4425	101
560	20240322	102300	155103065	4430	4430	4430	4430	106
561	20240322	102200	154633485	4430	4430	4430	4430	1102
562	20240322	102100	149751625	4410	4410	4410	4410	0
563	20240322	102000	149751625	4410	4410	4410	4410	11
564	20240322	101900	149703115	4430	4430	4430	4430	41
565	20240322	101800	149521485	4430	4430	4430	4430	1
566	20240322	101700	149517055	4430	4430	4430	4430	0
567	20240322	101600	149517055	4430	4430	4430	4405	1023
568	20240322	101500	145010165	4430	4425	4430	4425	1001
569	20240322	101400	140580735	4425	4425	4425	4425	0
570	20240322	101300	140580735	4425	4425	4425	4425	0
571	20240322	101200	140580735	4425	4400	4425	4400	4500
572	20240322	101100	120700740	4400	4400	4400	4400	0
573	20240322	101000	120700740	4400	4400	4400	4400	0
574	20240322	100900	120700740	4400	4400	4400	4400	0
575	20240322	100800	120700740	4400	4400	4400	4395	232
576	20240322	100700	119681090	4395	4395	4400	4395	825
577	20240322	100600	116055210	4395	4395	4395	4395	6
578	20240322	100500	116028840	4405	4405	4405	4405	0
579	20240322	100400	116028840	4405	4405	4405	4405	0
580	20240322	100300	116028840	4405	4405	4405	4405	1
581	20240322	100200	116024435	4395	4400	4400	4395	1349
582	20240322	100100	110091660	4405	4405	4405	4405	0
583	20240322	100000	110091660	4405	4405	4405	4405	1
584	20240322	095900	110087255	4405	4405	4405	4405	294
585	20240322	095800	108792185	4410	4410	4410	4410	0
586	20240322	095700	108792185	4410	4410	4410	4410	2
587	20240322	095600	108783365	4410	4410	4410	4410	2
588	20240322	095500	108774545	4415	4415	4415	4415	0
589	20240322	095400	108774545	4415	4415	4415	4415	3
590	20240322	095300	108761300	4415	4415	4415	4415	1
591	20240322	095200	108756885	4405	4405	4405	4405	501
592	20240322	095100	106549980	4415	4410	4415	4410	3
593	20240322	095000	106536745	4410	4410	4410	4410	231
594	20240322	094900	105518035	4415	4425	4425	4415	50
595	20240322	094800	105297185	4415	4415	4415	4415	99
596	20240322	094700	104860100	4425	4425	4425	4425	0
597	20240322	094600	104860100	4425	4420	4425	4420	51
598	20240322	094500	104634675	4430	4430	4430	4430	0
599	20240322	094400	104634675	4430	4430	4430	4410	12
600	20240322	094300	104581535	4415	4410	4415	4410	530
601	20240322	094200	102244085	4430	4430	4430	4430	1
602	20240322	094100	102239655	4415	4430	4430	4415	19
603	20240322	094000	102155755	4415	4420	4420	4415	239
604	20240322	093900	101099970	4430	4430	4430	4430	0
605	20240322	093800	101099970	4430	4430	4430	4430	1
606	20240322	093700	101095540	4435	4435	4435	4435	2
607	20240322	093600	101086670	4410	4420	4420	4410	2023
608	20240322	093500	92160150	4420	4420	4420	4420	40
609	20240322	093400	91983350	4420	4420	4420	4420	337
610	20240322	093300	90493810	4435	4420	4435	4420	9
611	20240322	093200	90453960	4420	4410	4420	4410	1925
612	20240322	093100	81958660	4420	4420	4420	4415	2093
613	20240322	093000	72712735	4425	4430	4430	4425	569
614	20240322	092900	70194825	4435	4435	4435	4435	1
615	20240322	092800	70190390	4425	4435	4435	4425	703
616	20240322	092700	67077030	4435	4425	4435	4425	2290
617	20240322	092600	56932905	4420	4420	4420	4420	1
618	20240322	092500	56928485	4415	4415	4415	4415	1
619	20240322	092400	56924070	4425	4420	4425	4415	76
620	20240322	092300	56588270	4415	4415	4415	4415	0
621	20240322	092200	56588270	4415	4420	4425	4415	525
622	20240322	092100	54268335	4420	4420	4420	4420	10
623	20240322	092000	54224135	4420	4415	4420	4415	41
624	20240322	091900	54043115	4420	4415	4420	4410	257
625	20240322	091800	52908470	4420	4420	4420	4420	31
626	20240322	091700	52771450	4415	4410	4415	4410	282
627	20240322	091600	51527805	4420	4415	4420	4415	3260
628	20240322	091500	37119850	4410	4410	4410	4410	259
629	20240322	091400	35977660	4415	4415	4415	4415	20
630	20240322	091300	35889360	4420	4400	4420	4395	1615
631	20240322	091200	28785680	4400	4410	4410	4400	87
632	20240322	091100	28402530	4405	4405	4410	4405	1342
633	20240322	091000	22490970	4410	4420	4420	4410	182
634	20240322	090900	21688250	4410	4410	4410	4410	1
635	20240322	090800	21683840	4415	4415	4420	4410	949
636	20240322	090700	17491590	4425	4425	4425	4425	0
637	20240322	090600	17491590	4425	4395	4425	4390	712
638	20240322	090500	14354810	4375	4375	4375	4375	10
639	20240322	090400	14311060	4395	4380	4395	4380	1246
640	20240322	090300	8853325	4380	4385	4385	4380	470
641	20240322	090200	6792400	4385	4390	4390	4385	166
642	20240322	090100	6063840	4395	4395	4395	4395	0
643	20240322	090000	6063840	4395	4410	4410	4395	1378