KissMeData/223250/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	203800	1862706470	3000	3000	3000	3000	6949
3	20240322	203700	1862706470	3000	3000	3000	3000	0
4	20240322	203600	1862706470	3000	3000	3000	3000	0
5	20240322	203500	1862706470	3000	3000	3000	3000	0
6	20240322	203400	1862706470	3000	3000	3000	3000	0
7	20240322	203300	1862706470	3000	3000	3000	3000	0
8	20240322	203200	1862706470	3000	3000	3000	3000	0
9	20240322	203100	1862706470	3000	3000	3000	3000	0
10	20240322	203000	1862706470	3000	3000	3000	3000	0
11	20240322	202900	1862706470	3000	3000	3000	3000	0
12	20240322	202800	1862706470	3000	3000	3000	3000	0
13	20240322	202700	1862706470	3000	3000	3000	3000	0
14	20240322	202600	1862706470	3000	3000	3000	3000	0
15	20240322	202500	1862706470	3000	3000	3000	3000	0
16	20240322	202400	1862706470	3000	3000	3000	3000	0
17	20240322	202300	1862706470	3000	3000	3000	3000	0
18	20240322	202200	1862706470	3000	3000	3000	3000	0
19	20240322	202100	1862706470	3000	3000	3000	3000	0
20	20240322	202000	1862706470	3000	3000	3000	3000	0
21	20240322	201900	1862706470	3000	3000	3000	3000	0
22	20240322	201800	1862706470	3000	3000	3000	3000	0
23	20240322	201700	1862706470	3000	3000	3000	3000	0
24	20240322	201600	1862706470	3000	3000	3000	3000	0
25	20240322	201500	1862706470	3000	3000	3000	3000	0
26	20240322	201400	1862706470	3000	3000	3000	3000	0
27	20240322	201300	1862706470	3000	3000	3000	3000	0
28	20240322	201200	1862706470	3000	3000	3000	3000	0
29	20240322	201100	1862706470	3000	3000	3000	3000	0
30	20240322	201000	1862706470	3000	3000	3000	3000	0
31	20240322	200900	1862706470	3000	3000	3000	3000	0
32	20240322	200800	1862706470	3000	3000	3000	3000	6949
33	20240322	200700	1862706470	3000	3000	3000	3000	0
34	20240322	200600	1862706470	3000	3000	3000	3000	0
35	20240322	200500	1862706470	3000	3000	3000	3000	0
36	20240322	200400	1862706470	3000	3000	3000	3000	0
37	20240322	200300	1862706470	3000	3000	3000	3000	0
38	20240322	200200	1862706470	3000	3000	3000	3000	0
39	20240322	200100	1862706470	3000	3000	3000	3000	0
40	20240322	200000	1862706470	3000	3000	3000	3000	0
41	20240322	195900	1862706470	3000	3000	3000	3000	0
42	20240322	195800	1862706470	3000	3000	3000	3000	0
43	20240322	195700	1862706470	3000	3000	3000	3000	0
44	20240322	195600	1862706470	3000	3000	3000	3000	0
45	20240322	195500	1862706470	3000	3000	3000	3000	0
46	20240322	195400	1862706470	3000	3000	3000	3000	0
47	20240322	195300	1862706470	3000	3000	3000	3000	0
48	20240322	195200	1862706470	3000	3000	3000	3000	0
49	20240322	195100	1862706470	3000	3000	3000	3000	0
50	20240322	195000	1862706470	3000	3000	3000	3000	0
51	20240322	194900	1862706470	3000	3000	3000	3000	0
52	20240322	194800	1862706470	3000	3000	3000	3000	0
53	20240322	194700	1862706470	3000	3000	3000	3000	0
54	20240322	194600	1862706470	3000	3000	3000	3000	0
55	20240322	194500	1862706470	3000	3000	3000	3000	0
56	20240322	194400	1862706470	3000	3000	3000	3000	0
57	20240322	194300	1862706470	3000	3000	3000	3000	0
58	20240322	194200	1862706470	3000	3000	3000	3000	0
59	20240322	194100	1862706470	3000	3000	3000	3000	0
60	20240322	194000	1862706470	3000	3000	3000	3000	0
61	20240322	193900	1862706470	3000	3000	3000	3000	0
62	20240322	193800	1862706470	3000	3000	3000	3000	6949
63	20240322	193700	1862706470	3000	3000	3000	3000	0
64	20240322	193600	1862706470	3000	3000	3000	3000	0
65	20240322	193500	1862706470	3000	3000	3000	3000	0
66	20240322	193400	1862706470	3000	3000	3000	3000	0
67	20240322	193300	1862706470	3000	3000	3000	3000	0
68	20240322	193200	1862706470	3000	3000	3000	3000	0
69	20240322	193100	1862706470	3000	3000	3000	3000	0
70	20240322	193000	1862706470	3000	3000	3000	3000	0
71	20240322	192900	1862706470	3000	3000	3000	3000	0
72	20240322	192800	1862706470	3000	3000	3000	3000	0
73	20240322	192700	1862706470	3000	3000	3000	3000	0
74	20240322	192600	1862706470	3000	3000	3000	3000	0
75	20240322	192500	1862706470	3000	3000	3000	3000	0
76	20240322	192400	1862706470	3000	3000	3000	3000	0
77	20240322	192300	1862706470	3000	3000	3000	3000	0
78	20240322	192200	1862706470	3000	3000	3000	3000	0
79	20240322	192100	1862706470	3000	3000	3000	3000	0
80	20240322	192000	1862706470	3000	3000	3000	3000	0
81	20240322	191900	1862706470	3000	3000	3000	3000	0
82	20240322	191800	1862706470	3000	3000	3000	3000	0
83	20240322	191700	1862706470	3000	3000	3000	3000	0
84	20240322	191600	1862706470	3000	3000	3000	3000	0
85	20240322	191500	1862706470	3000	3000	3000	3000	0
86	20240322	191400	1862706470	3000	3000	3000	3000	0
87	20240322	191300	1862706470	3000	3000	3000	3000	0
88	20240322	191200	1862706470	3000	3000	3000	3000	0
89	20240322	191100	1862706470	3000	3000	3000	3000	0
90	20240322	191000	1862706470	3000	3000	3000	3000	0
91	20240322	190900	1862706470	3000	3000	3000	3000	0
92	20240322	190800	1862706470	3000	3000	3000	3000	6949
93	20240322	190700	1862706470	3000	3000	3000	3000	0
94	20240322	190600	1862706470	3000	3000	3000	3000	0
95	20240322	190500	1862706470	3000	3000	3000	3000	0
96	20240322	190400	1862706470	3000	3000	3000	3000	0
97	20240322	190300	1862706470	3000	3000	3000	3000	0
98	20240322	190200	1862706470	3000	3000	3000	3000	0
99	20240322	190100	1862706470	3000	3000	3000	3000	0
100	20240322	190000	1862706470	3000	3000	3000	3000	0
101	20240322	185900	1862706470	3000	3000	3000	3000	0
102	20240322	185800	1862706470	3000	3000	3000	3000	0
103	20240322	185700	1862706470	3000	3000	3000	3000	0
104	20240322	185600	1862706470	3000	3000	3000	3000	0
105	20240322	185500	1862706470	3000	3000	3000	3000	0
106	20240322	185400	1862706470	3000	3000	3000	3000	0
107	20240322	185300	1862706470	3000	3000	3000	3000	0
108	20240322	185200	1862706470	3000	3000	3000	3000	0
109	20240322	185100	1862706470	3000	3000	3000	3000	0
110	20240322	185000	1862706470	3000	3000	3000	3000	0
111	20240322	184900	1862706470	3000	3000	3000	3000	0
112	20240322	184800	1862706470	3000	3000	3000	3000	0
113	20240322	184700	1862706470	3000	3000	3000	3000	0
114	20240322	184600	1862706470	3000	3000	3000	3000	0
115	20240322	184500	1862706470	3000	3000	3000	3000	0
116	20240322	184400	1862706470	3000	3000	3000	3000	0
117	20240322	184300	1862706470	3000	3000	3000	3000	0
118	20240322	184200	1862706470	3000	3000	3000	3000	0
119	20240322	184100	1862706470	3000	3000	3000	3000	0
120	20240322	184000	1862706470	3000	3000	3000	3000	0
121	20240322	183900	1862706470	3000	3000	3000	3000	0
122	20240322	183800	1862706470	3000	3000	3000	3000	6949
123	20240322	183700	1862706470	3000	3000	3000	3000	0
124	20240322	183600	1862706470	3000	3000	3000	3000	0
125	20240322	183500	1862706470	3000	3000	3000	3000	0
126	20240322	183400	1862706470	3000	3000	3000	3000	0
127	20240322	183300	1862706470	3000	3000	3000	3000	0
128	20240322	183200	1862706470	3000	3000	3000	3000	0
129	20240322	183100	1862706470	3000	3000	3000	3000	0
130	20240322	183000	1862706470	3000	3000	3000	3000	0
131	20240322	182900	1862706470	3000	3000	3000	3000	0
132	20240322	182800	1862706470	3000	3000	3000	3000	0
133	20240322	182700	1862706470	3000	3000	3000	3000	0
134	20240322	182600	1862706470	3000	3000	3000	3000	0
135	20240322	182500	1862706470	3000	3000	3000	3000	0
136	20240322	182400	1862706470	3000	3000	3000	3000	0
137	20240322	182300	1862706470	3000	3000	3000	3000	0
138	20240322	182200	1862706470	3000	3000	3000	3000	0
139	20240322	182100	1862706470	3000	3000	3000	3000	0
140	20240322	182000	1862706470	3000	3000	3000	3000	0
141	20240322	181900	1862706470	3000	3000	3000	3000	0
142	20240322	181800	1862706470	3000	3000	3000	3000	0
143	20240322	181700	1862706470	3000	3000	3000	3000	0
144	20240322	181600	1862706470	3000	3000	3000	3000	0
145	20240322	181500	1862706470	3000	3000	3000	3000	0
146	20240322	181400	1862706470	3000	3000	3000	3000	0
147	20240322	181300	1862706470	3000	3000	3000	3000	0
148	20240322	181200	1862706470	3000	3000	3000	3000	0
149	20240322	181100	1862706470	3000	3000	3000	3000	0
150	20240322	181000	1862706470	3000	3000	3000	3000	0
151	20240322	180900	1862706470	3000	3000	3000	3000	0
152	20240322	180800	1862706470	3000	3000	3000	3000	6949
153	20240322	180700	1862706470	3000	3000	3000	3000	0
154	20240322	180600	1862706470	3000	3000	3000	3000	0
155	20240322	180500	1862706470	3000	3000	3000	3000	0
156	20240322	180400	1862706470	3000	3000	3000	3000	0
157	20240322	180300	1862706470	3000	3000	3000	3000	0
158	20240322	180200	1862706470	3000	3000	3000	3000	0
159	20240322	180100	1862706470	3000	3000	3000	3000	0
160	20240322	180000	1862706470	3000	3000	3000	3000	0
161	20240322	175900	1862706470	3000	3000	3000	3000	0
162	20240322	175800	1862706470	3000	3000	3000	3000	0
163	20240322	175700	1862706470	3000	3000	3000	3000	0
164	20240322	175600	1862706470	3000	3000	3000	3000	0
165	20240322	175500	1862706470	3000	3000	3000	3000	0
166	20240322	175400	1862706470	3000	3000	3000	3000	0
167	20240322	175300	1862706470	3000	3000	3000	3000	0
168	20240322	175200	1862706470	3000	3000	3000	3000	0
169	20240322	175100	1862706470	3000	3000	3000	3000	0
170	20240322	175000	1862706470	3000	3000	3000	3000	0
171	20240322	174900	1862706470	3000	3000	3000	3000	0
172	20240322	174800	1862706470	3000	3000	3000	3000	0
173	20240322	174700	1862706470	3000	3000	3000	3000	0
174	20240322	174600	1862706470	3000	3000	3000	3000	0
175	20240322	174500	1862706470	3000	3000	3000	3000	0
176	20240322	174400	1862706470	3000	3000	3000	3000	0
177	20240322	174300	1862706470	3000	3000	3000	3000	0
178	20240322	174200	1862706470	3000	3000	3000	3000	0
179	20240322	174100	1862706470	3000	3000	3000	3000	0
180	20240322	174000	1862706470	3000	3000	3000	3000	0
181	20240322	173900	1862706470	3000	3000	3000	3000	0
182	20240322	173800	1862706470	3000	3000	3000	3000	6949
183	20240322	173700	1862706470	3000	3000	3000	3000	0
184	20240322	173600	1862706470	3000	3000	3000	3000	0
185	20240322	173500	1862706470	3000	3000	3000	3000	0
186	20240322	173400	1862706470	3000	3000	3000	3000	0
187	20240322	173300	1862706470	3000	3000	3000	3000	0
188	20240322	173200	1862706470	3000	3000	3000	3000	0
189	20240322	173100	1862706470	3000	3000	3000	3000	0
190	20240322	173000	1862706470	3000	3000	3000	3000	0
191	20240322	172900	1862706470	3000	3000	3000	3000	0
192	20240322	172800	1862706470	3000	3000	3000	3000	0
193	20240322	172700	1862706470	3000	3000	3000	3000	0
194	20240322	172600	1862706470	3000	3000	3000	3000	0
195	20240322	172500	1862706470	3000	3000	3000	3000	0
196	20240322	172400	1862706470	3000	3000	3000	3000	0
197	20240322	172300	1862706470	3000	3000	3000	3000	0
198	20240322	172200	1862706470	3000	3000	3000	3000	0
199	20240322	172100	1862706470	3000	3000	3000	3000	0
200	20240322	172000	1862706470	3000	3000	3000	3000	0
201	20240322	171900	1862706470	3000	3000	3000	3000	0
202	20240322	171800	1862706470	3000	3000	3000	3000	0
203	20240322	171700	1862706470	3000	3000	3000	3000	0
204	20240322	171600	1862706470	3000	3000	3000	3000	0
205	20240322	171500	1862706470	3000	3000	3000	3000	0
206	20240322	171400	1862706470	3000	3000	3000	3000	0
207	20240322	171300	1862706470	3000	3000	3000	3000	0
208	20240322	171200	1862706470	3000	3000	3000	3000	0
209	20240322	171100	1862706470	3000	3000	3000	3000	0
210	20240322	171000	1862706470	3000	3000	3000	3000	0
211	20240322	170900	1862706470	3000	3000	3000	3000	0
212	20240322	170800	1862706470	3000	3000	3000	3000	6949
213	20240322	170700	1862706470	3000	3000	3000	3000	0
214	20240322	170600	1862706470	3000	3000	3000	3000	0
215	20240322	170500	1862706470	3000	3000	3000	3000	0
216	20240322	170400	1862706470	3000	3000	3000	3000	0
217	20240322	170300	1862706470	3000	3000	3000	3000	0
218	20240322	170200	1862706470	3000	3000	3000	3000	0
219	20240322	170100	1862706470	3000	3000	3000	3000	0
220	20240322	170000	1862706470	3000	3000	3000	3000	0
221	20240322	165900	1862706470	3000	3000	3000	3000	0
222	20240322	165800	1862706470	3000	3000	3000	3000	0
223	20240322	165700	1862706470	3000	3000	3000	3000	0
224	20240322	165600	1862706470	3000	3000	3000	3000	0
225	20240322	165500	1862706470	3000	3000	3000	3000	0
226	20240322	165400	1862706470	3000	3000	3000	3000	0
227	20240322	165300	1862706470	3000	3000	3000	3000	0
228	20240322	165200	1862706470	3000	3000	3000	3000	0
229	20240322	165100	1862706470	3000	3000	3000	3000	0
230	20240322	165000	1862706470	3000	3000	3000	3000	0
231	20240322	164900	1862706470	3000	3000	3000	3000	0
232	20240322	164800	1862706470	3000	3000	3000	3000	0
233	20240322	164700	1862706470	3000	3000	3000	3000	0
234	20240322	164600	1862706470	3000	3000	3000	3000	0
235	20240322	164500	1862706470	3000	3000	3000	3000	0
236	20240322	164400	1862706470	3000	3000	3000	3000	0
237	20240322	164300	1862706470	3000	3000	3000	3000	0
238	20240322	164200	1862706470	3000	3000	3000	3000	0
239	20240322	164100	1862706470	3000	3000	3000	3000	0
240	20240322	164000	1862706470	3000	3000	3000	3000	0
241	20240322	163900	1862706470	3000	3000	3000	3000	0
242	20240322	163800	1862706470	3000	3000	3000	3000	6949
243	20240322	163700	1862706470	3000	3000	3000	3000	0
244	20240322	163600	1862706470	3000	3000	3000	3000	0
245	20240322	163500	1862706470	3000	3000	3000	3000	0
246	20240322	163400	1862706470	3000	3000	3000	3000	0
247	20240322	163300	1862706470	3000	3000	3000	3000	0
248	20240322	163200	1862706470	3000	3000	3000	3000	0
249	20240322	163100	1862706470	3000	3000	3000	3000	0
250	20240322	163000	1862706470	3000	3000	3000	3000	0
251	20240322	162900	1862706470	3000	3000	3000	3000	0
252	20240322	162800	1862706470	3000	3000	3000	3000	0
253	20240322	162700	1862706470	3000	3000	3000	3000	0
254	20240322	162600	1862706470	3000	3000	3000	3000	0
255	20240322	162500	1862706470	3000	3000	3000	3000	0
256	20240322	162400	1862706470	3000	3000	3000	3000	0
257	20240322	162300	1862706470	3000	3000	3000	3000	0
258	20240322	162200	1862706470	3000	3000	3000	3000	0
259	20240322	162100	1862706470	3000	3000	3000	3000	0
260	20240322	162000	1862706470	3000	3000	3000	3000	0
261	20240322	161900	1862706470	3000	3000	3000	3000	0
262	20240322	161800	1862706470	3000	3000	3000	3000	0
263	20240322	161700	1862706470	3000	3000	3000	3000	0
264	20240322	161600	1862706470	3000	3000	3000	3000	0
265	20240322	161500	1862706470	3000	3000	3000	3000	0
266	20240322	161400	1862706470	3000	3000	3000	3000	0
267	20240322	161300	1862706470	3000	3000	3000	3000	0
268	20240322	161200	1862706470	3000	3000	3000	3000	0
269	20240322	161100	1862706470	3000	3000	3000	3000	0
270	20240322	161000	1862706470	3000	3000	3000	3000	0
271	20240322	160900	1862706470	3000	3000	3000	3000	0
272	20240322	160800	1862706470	3000	3000	3000	3000	6949
273	20240322	160700	1862706470	3000	3000	3000	3000	0
274	20240322	160600	1862706470	3000	3000	3000	3000	0
275	20240322	160500	1862706470	3000	3000	3000	3000	0
276	20240322	160400	1862706470	3000	3000	3000	3000	0
277	20240322	160300	1862706470	3000	3000	3000	3000	0
278	20240322	160200	1862706470	3000	3000	3000	3000	0
279	20240322	160100	1862706470	3000	3000	3000	3000	0
280	20240322	160000	1862706470	3000	3000	3000	3000	0
281	20240322	155900	1862706470	3000	3000	3000	3000	0
282	20240322	155800	1862706470	3000	3000	3000	3000	0
283	20240322	155700	1862706470	3000	3000	3000	3000	0
284	20240322	155600	1862706470	3000	3000	3000	3000	0
285	20240322	155500	1862706470	3000	3000	3000	3000	0
286	20240322	155400	1862706470	3000	3000	3000	3000	0
287	20240322	155300	1862706470	3000	3000	3000	3000	0
288	20240322	155200	1862706470	3000	3000	3000	3000	0
289	20240322	155100	1862706470	3000	3000	3000	3000	0
290	20240322	155000	1862706470	3000	3000	3000	3000	0
291	20240322	154900	1862706470	3000	3000	3000	3000	0
292	20240322	154800	1862706470	3000	3000	3000	3000	0
293	20240322	154700	1862706470	3000	3000	3000	3000	0
294	20240322	154600	1862706470	3000	3000	3000	3000	0
295	20240322	154500	1862706470	3000	3000	3000	3000	0
296	20240322	154400	1862706470	3000	3000	3000	3000	0
297	20240322	154300	1862706470	3000	3000	3000	3000	0
298	20240322	154200	1862706470	3000	3000	3000	3000	0
299	20240322	154100	1862706470	3000	3000	3000	3000	0
300	20240322	154000	1862706470	3000	3000	3000	3000	0
301	20240322	153900	1862706470	3000	3000	3000	3000	0
302	20240322	153800	1862706470	3000	3000	3000	3000	6949
303	20240322	153700	1862706470	3000	3000	3000	3000	0
304	20240322	153600	1862706470	3000	3000	3000	3000	0
305	20240322	153500	1862706470	3000	3000	3000	3000	0
306	20240322	153400	1862706470	3000	3000	3000	3000	0
307	20240322	153300	1862706470	3000	3000	3000	3000	0
308	20240322	153200	1862706470	3000	3000	3000	3000	0
309	20240322	153100	1862706470	3000	3000	3000	3000	0
310	20240322	153000	1862706470	3000	3000	3000	3000	6949
311	20240322	152900	1841859470	3000	3000	3000	3000	0
312	20240322	152800	1841859470	3000	3000	3000	3000	0
313	20240322	152700	1841859470	3000	3000	3000	3000	0
314	20240322	152600	1841859470	3000	3000	3000	3000	0
315	20240322	152500	1841859470	3000	3000	3000	3000	0
316	20240322	152400	1841859470	3000	3000	3000	3000	0
317	20240322	152300	1841859470	3000	3000	3000	3000	0
318	20240322	152200	1841859470	3000	3000	3000	3000	0
319	20240322	152100	1841859470	3000	3000	3000	3000	0
320	20240322	152000	1841859470	3000	3000	3000	3000	0
321	20240322	151900	1841859470	3000	3010	3025	2975	4061
322	20240322	151800	1829706090	3005	3015	3030	3005	1239
323	20240322	151700	1825972590	3030	3020	3030	3020	50
324	20240322	151600	1825821300	3010	3010	3010	3010	300
325	20240322	151500	1824918300	3010	3010	3010	3010	500
326	20240322	151400	1823413300	3025	3010	3030	3010	768
327	20240322	151300	1821100760	3000	3030	3030	3000	5696
328	20240322	151200	1803945225	3025	3030	3030	3025	1151
329	20240322	151100	1800461865	3030	3035	3035	3030	51
330	20240322	151000	1800307330	3025	3025	3025	3025	153
331	20240322	150900	1799844505	3025	3020	3025	3020	694
332	20240322	150800	1797746125	3025	3025	3025	3025	0
333	20240322	150700	1797746125	3025	3020	3025	3020	1851
334	20240322	150600	1792154955	3025	3030	3035	3025	1590
335	20240322	150500	1787344120	3035	3035	3035	3035	0
336	20240322	150400	1787344120	3035	3030	3035	3030	66
337	20240322	150300	1787144125	3030	3030	3030	3030	0
338	20240322	150200	1787144125	3030	3030	3030	3030	1
339	20240322	150100	1787141095	3030	3030	3030	3030	870
340	20240322	150000	1784504995	3055	3035	3055	3035	130
341	20240322	145900	1784110295	3035	3035	3035	3035	0
342	20240322	145800	1784110295	3035	3035	3035	3035	0
343	20240322	145700	1784110295	3035	3035	3035	3035	0
344	20240322	145600	1784110295	3035	3035	3035	3035	2
345	20240322	145500	1784104225	3035	3035	3035	3035	0
346	20240322	145400	1784104225	3035	3035	3035	3035	153
347	20240322	145300	1783639870	3035	3025	3035	3020	2483
348	20240322	145200	1776121105	3025	3035	3035	3025	690
349	20240322	145100	1774033655	3025	3025	3025	3025	224
350	20240322	145000	1773356055	3040	3040	3040	3040	1
351	20240322	144900	1773353015	3025	3040	3040	3025	2388
352	20240322	144800	1766113995	3045	3060	3060	3045	113
353	20240322	144700	1765769835	3060	3060	3060	3060	0
354	20240322	144600	1765769835	3060	3060	3060	3060	2
355	20240322	144500	1765763715	3060	3060	3060	3060	3
356	20240322	144400	1765754535	3055	3055	3055	3055	128
357	20240322	144300	1765363495	3030	3030	3030	3030	0
358	20240322	144200	1765363495	3030	3045	3045	3030	1994
359	20240322	144100	1759313345	3050	3050	3050	3050	23
360	20240322	144000	1759243195	3055	3055	3055	3055	32
361	20240322	143900	1759145435	3060	3060	3060	3060	6
362	20240322	143800	1759127075	3060	3060	3060	3060	0
363	20240322	143700	1759127075	3060	3060	3060	3060	3
364	20240322	143600	1759117895	3065	3050	3065	3050	252
365	20240322	143500	1758348870	3050	3045	3050	3045	285
366	20240322	143400	1757480685	3045	3045	3045	3045	0
367	20240322	143300	1757480685	3045	3045	3045	3045	2
368	20240322	143200	1757474595	3045	3045	3045	3045	52
369	20240322	143100	1757316255	3045	3045	3045	3045	4
370	20240322	143000	1757304075	3045	3035	3045	3035	381
371	20240322	142900	1756144415	3040	3040	3040	3040	528
372	20240322	142800	1754539295	3040	3040	3040	3040	485
373	20240322	142700	1753064895	3040	3040	3040	3030	78
374	20240322	142600	1752828000	3040	3045	3045	3040	28
375	20240322	142500	1752742810	3045	3040	3045	3035	788
376	20240322	142400	1750348570	3040	3030	3040	3030	1664
377	20240322	142300	1745306530	3030	3030	3030	3030	362
378	20240322	142200	1744209670	3030	3040	3040	3030	758
379	20240322	142100	1741912790	3040	3040	3040	3040	29
380	20240322	142000	1741824630	3040	3035	3040	3035	24
381	20240322	141900	1741751680	3030	3035	3035	3030	646
382	20240322	141800	1739794230	3035	3035	3035	3035	359
383	20240322	141700	1738704665	3040	3040	3040	3040	104
384	20240322	141600	1738388505	3040	3040	3040	3040	131
385	20240322	141500	1737990265	3045	3045	3045	3045	18
386	20240322	141400	1737935455	3030	3035	3045	3030	802
387	20240322	141300	1735504870	3035	3035	3035	3025	31
388	20240322	141200	1735410795	3035	3035	3035	3025	31
389	20240322	141100	1735316720	3035	3035	3035	3035	28
390	20240322	141000	1735231740	3035	3045	3045	3030	4352
391	20240322	140900	1722026285	3040	3045	3045	3040	1559
392	20240322	140800	1717286855	3045	3040	3045	3040	12
393	20240322	140700	1717250365	3040	3040	3045	3040	132
394	20240322	140600	1716848670	3040	3045	3045	3040	18
395	20240322	140500	1716793865	3045	3040	3045	3040	5
396	20240322	140400	1716778660	3040	3040	3040	3040	0
397	20240322	140300	1716778660	3040	3045	3045	3040	140
398	20240322	140200	1716352820	3045	3045	3045	3045	306
399	20240322	140100	1715421050	3045	3045	3045	3045	66
400	20240322	140000	1715220080	3045	3045	3045	3045	312
401	20240322	135900	1714270040	3045	3045	3045	3045	33
402	20240322	135800	1714169555	3045	3045	3045	3045	126
403	20240322	135700	1713785885	3045	3045	3045	3045	0
404	20240322	135600	1713785885	3045	3050	3050	3045	63
405	20240322	135500	1713593985	3045	3050	3050	3045	12
406	20240322	135400	1713557440	3050	3045	3050	3045	17
407	20240322	135300	1713505600	3045	3050	3050	3045	802
408	20240322	135200	1711063370	3050	3050	3050	3050	3
409	20240322	135100	1711054220	3050	3050	3050	3050	49
410	20240322	135000	1710904770	3050	3050	3050	3050	0
411	20240322	134900	1710904770	3050	3050	3050	3050	0
412	20240322	134800	1710904770	3050	3050	3050	3050	0
413	20240322	134700	1710904770	3050	3050	3050	3050	0
414	20240322	134600	1710904770	3050	3055	3055	3050	105
415	20240322	134500	1710584495	3055	3055	3055	3055	0
416	20240322	134400	1710584495	3055	3055	3055	3055	0
417	20240322	134300	1710584495	3055	3060	3060	3055	302
418	20240322	134200	1709660875	3060	3045	3060	3045	200
419	20240322	134100	1709050375	3045	3060	3060	3045	63
420	20240322	134000	1708858400	3060	3060	3060	3060	2
421	20240322	133900	1708852280	3060	3060	3060	3060	28
422	20240322	133800	1708766600	3060	3060	3060	3060	3
423	20240322	133700	1708757420	3060	3060	3060	3060	2
424	20240322	133600	1708751300	3060	3060	3060	3060	1
425	20240322	133500	1708748240	3060	3060	3060	3060	2
426	20240322	133400	1708742120	3060	3060	3060	3060	10
427	20240322	133300	1708711520	3060	3045	3060	3045	11
428	20240322	133200	1708678010	3045	3045	3045	3045	30
429	20240322	133100	1708586660	3045	3060	3060	3045	34
430	20240322	133000	1708483100	3060	3060	3060	3060	0
431	20240322	132900	1708483100	3060	3060	3060	3060	1
432	20240322	132800	1708480040	3045	3045	3045	3045	200
433	20240322	132700	1707871040	3045	3045	3045	3040	1054
434	20240322	132600	1704666260	3045	3050	3050	3045	1453
435	20240322	132500	1700239205	3060	3060	3060	3060	102
436	20240322	132400	1699927085	3045	3060	3060	3045	2290
437	20240322	132300	1692944815	3060	3065	3065	3060	608
438	20240322	132200	1691084305	3065	3065	3065	3065	0
439	20240322	132100	1691084305	3065	3060	3065	3060	117
440	20240322	132000	1690726280	3060	3060	3060	3060	1
441	20240322	131900	1690723220	3065	3055	3065	3055	4
442	20240322	131800	1690710990	3055	3055	3055	3055	0
443	20240322	131700	1690710990	3055	3055	3055	3055	0
444	20240322	131600	1690710990	3055	3055	3055	3055	0
445	20240322	131500	1690710990	3055	3055	3055	3055	553
446	20240322	131400	1689021575	3055	3060	3060	3055	1331
447	20240322	131300	1684951105	3065	3070	3070	3065	783
448	20240322	131200	1682548845	3075	3075	3075	3075	1
449	20240322	131100	1682545770	3075	3075	3075	3075	4
450	20240322	131000	1682533470	3070	3080	3080	3070	753
451	20240322	130900	1680219810	3080	3080	3080	3080	0
452	20240322	130800	1680219810	3080	3080	3080	3080	1
453	20240322	130700	1680216730	3080	3080	3080	3080	174
454	20240322	130600	1679680810	3080	3085	3085	3080	417
455	20240322	130500	1678396440	3085	3085	3085	3085	0
456	20240322	130400	1678396440	3085	3085	3085	3080	1033
457	20240322	130300	1675214635	3085	3090	3090	3085	384
458	20240322	130200	1674029845	3090	3090	3090	3090	12
459	20240322	130100	1673992765	3090	3080	3090	3080	5501
460	20240322	130000	1657024415	3080	3080	3080	3080	0
461	20240322	125900	1657024415	3080	3080	3080	3080	303
462	20240322	125800	1656091175	3080	3080	3080	3080	0
463	20240322	125700	1656091175	3080	3080	3080	3080	0
464	20240322	125600	1656091175	3080	3080	3080	3080	0
465	20240322	125500	1656091175	3080	3070	3080	3070	1749
466	20240322	125400	1650720770	3070	3070	3070	3070	10
467	20240322	125300	1650690070	3075	3070	3075	3070	252
468	20240322	125200	1649916395	3070	3070	3070	3065	51
469	20240322	125100	1649759830	3070	3065	3070	3065	9
470	20240322	125000	1649732205	3070	3070	3070	3070	403
471	20240322	124900	1648494995	3070	3070	3070	3070	3
472	20240322	124800	1648485785	3065	3080	3080	3065	2267
473	20240322	124700	1641519110	3085	3085	3085	3085	386
474	20240322	124600	1640328300	3085	3085	3085	3085	38
475	20240322	124500	1640211070	3085	3080	3085	3080	1443
476	20240322	124400	1635761880	3080	3080	3080	3080	0
477	20240322	124300	1635761880	3080	3075	3080	3070	47
478	20240322	124200	1635617535	3070	3070	3070	3070	60
479	20240322	124100	1635433335	3080	3070	3080	3070	50
480	20240322	124000	1635279455	3070	3070	3070	3070	8
481	20240322	123900	1635254895	3070	3070	3070	3070	1000
482	20240322	123800	1632184895	3075	3075	3075	3075	0
483	20240322	123700	1632184895	3075	3070	3075	3070	12
484	20240322	123600	1632148025	3080	3080	3080	3080	56
485	20240322	123500	1631975545	3080	3080	3080	3080	10
486	20240322	123400	1631944745	3070	3070	3070	3070	33
487	20240322	123300	1631843435	3070	3070	3070	3070	0
488	20240322	123200	1631843435	3070	3070	3070	3070	275
489	20240322	123100	1630999185	3075	3075	3075	3075	45
490	20240322	123000	1630860810	3075	3085	3085	3075	1311
491	20240322	122900	1626824625	3080	3075	3080	3075	1772
492	20240322	122800	1621371500	3075	3075	3075	3075	500
493	20240322	122700	1619834000	3075	3075	3075	3075	6
494	20240322	122600	1619815550	3075	3075	3075	3075	0
495	20240322	122500	1619815550	3075	3070	3075	3070	500
496	20240322	122400	1618279050	3060	3060	3060	3060	0
497	20240322	122300	1618279050	3060	3065	3065	3060	3131
498	20240322	122200	1608694725	3070	3070	3070	3070	269
499	20240322	122100	1607868895	3070	3075	3075	3070	373
500	20240322	122000	1606722975	3075	3075	3075	3075	0
501	20240322	121900	1606722975	3075	3070	3075	3070	1900
502	20240322	121800	1600887475	3070	3070	3070	3070	0
503	20240322	121700	1600887475	3070	3060	3070	3060	204
504	20240322	121600	1600262235	3060	3065	3065	3060	263
505	20240322	121500	1599456265	3070	3070	3070	3070	337
506	20240322	121400	1598421675	3070	3070	3070	3070	264
507	20240322	121300	1597611195	3070	3070	3070	3070	0
508	20240322	121200	1597611195	3070	3070	3070	3070	200
509	20240322	121100	1596997195	3070	3070	3070	3070	310
510	20240322	121000	1596045495	3070	3070	3070	3070	21
511	20240322	120900	1595981025	3070	3070	3070	3070	505
512	20240322	120800	1594430675	3065	3065	3065	3065	500
513	20240322	120700	1592898175	3065	3065	3065	3065	0
514	20240322	120600	1592898175	3065	3065	3065	3065	0
515	20240322	120500	1592898175	3065	3065	3065	3065	0
516	20240322	120400	1592898175	3065	3065	3065	3065	0
517	20240322	120300	1592898175	3065	3065	3065	3065	347
518	20240322	120200	1591834620	3070	3070	3070	3070	5
519	20240322	120100	1591819270	3070	3075	3075	3070	394
520	20240322	120000	1590608720	3075	3075	3075	3075	22
521	20240322	115900	1590541070	3070	3070	3070	3070	900
522	20240322	115800	1587778070	3080	3080	3080	3080	24
523	20240322	115700	1587704150	3080	3070	3080	3070	286
524	20240322	115600	1586826110	3070	3070	3070	3070	1000
525	20240322	115500	1583756110	3080	3080	3080	3080	22
526	20240322	115400	1583688350	3080	3080	3080	3080	26
527	20240322	115300	1583608270	3080	3075	3080	3075	864
528	20240322	115200	1580950050	3075	3075	3080	3075	1713
529	20240322	115100	1575682095	3070	3070	3070	3070	31
530	20240322	115000	1575586925	3070	3065	3070	3065	2
531	20240322	114900	1575580790	3060	3065	3065	3060	98
532	20240322	114800	1575280905	3070	3060	3070	3060	26
533	20240322	114700	1575201335	3060	3070	3070	3060	456
534	20240322	114600	1573803375	3075	3075	3075	3070	252
535	20240322	114500	1573029615	3070	3065	3075	3065	2267
536	20240322	114400	1566071515	3070	3070	3070	3070	0
537	20240322	114300	1566071515	3070	3070	3070	3070	22
538	20240322	114200	1566003975	3070	3070	3070	3070	25
539	20240322	114100	1565927225	3070	3070	3070	3070	40
540	20240322	114000	1565804425	3070	3070	3070	3070	0
541	20240322	113900	1565804425	3070	3070	3070	3060	292
542	20240322	113800	1564908025	3070	3065	3070	3065	301
543	20240322	113700	1563985195	3060	3060	3060	3060	0
544	20240322	113600	1563985195	3060	3060	3060	3060	506
545	20240322	113500	1562436835	3060	3060	3060	3060	100
546	20240322	113400	1562130835	3060	3060	3060	3060	1
547	20240322	113300	1562127775	3060	3060	3060	3060	193
548	20240322	113200	1561537195	3055	3050	3055	3050	2129
549	20240322	113100	1555041395	3040	3040	3050	3040	1030
550	20240322	113000	1551908195	3045	3045	3045	3045	106
551	20240322	112900	1551585425	3045	3045	3045	3045	0
552	20240322	112800	1551585425	3045	3040	3045	3040	376
553	20240322	112700	1550440570	3045	3045	3045	3045	0
554	20240322	112600	1550440570	3045	3045	3045	3045	0
555	20240322	112500	1550440570	3045	3045	3050	3045	367
556	20240322	112400	1549321540	3040	3050	3050	3040	305
557	20240322	112300	1548394290	3050	3030	3050	3030	15
558	20240322	112200	1548348820	3030	3045	3045	3030	4271
559	20240322	112100	1535382470	3050	3050	3050	3050	166
560	20240322	112000	1534876170	3040	3040	3050	3040	203
561	20240322	111900	1534259040	3050	3045	3050	3045	3
562	20240322	111800	1534249900	3040	3040	3040	3040	45
563	20240322	111700	1534113100	3040	3050	3050	3040	642
564	20240322	111600	1532161090	3050	3045	3055	3045	90
565	20240322	111500	1531886330	3045	3045	3045	3045	1
566	20240322	111400	1531883285	3045	3045	3045	3045	0
567	20240322	111300	1531883285	3045	3045	3045	3045	13
568	20240322	111200	1531843700	3055	3040	3055	3040	27
569	20240322	111100	1531761530	3040	3040	3040	3040	0
570	20240322	111000	1531761530	3040	3045	3045	3040	4388
571	20240322	110900	1518414970	3045	3045	3045	3045	2
572	20240322	110800	1518408880	3045	3045	3045	3045	160
573	20240322	110700	1517921680	3065	3045	3065	3045	116
574	20240322	110600	1517567870	3055	3055	3055	3055	31
575	20240322	110500	1517473165	3040	3025	3040	3025	1720
576	20240322	110400	1512254635	3025	3065	3065	3020	6964
577	20240322	110300	1491071605	3060	3065	3070	3060	606
578	20240322	110200	1489217160	3070	3060	3070	3060	572
579	20240322	110100	1487466530	3060	3060	3060	3060	0
580	20240322	110000	1487466530	3060	3060	3065	3060	1340
581	20240322	105900	1483365630	3065	3065	3065	3060	79
582	20240322	105800	1483123840	3065	3065	3065	3065	28
583	20240322	105700	1483038020	3065	3060	3065	3060	701
584	20240322	105600	1480891955	3065	3060	3065	3060	183
585	20240322	105500	1480331250	3060	3065	3065	3060	374
586	20240322	105400	1479186165	3065	3065	3065	3065	0
587	20240322	105300	1479186165	3065	3075	3075	3065	922
588	20240322	105200	1476353545	3065	3065	3070	3060	1642
589	20240322	105100	1471318420	3065	3070	3070	3065	889
590	20240322	105000	1468590585	3075	3070	3075	3070	308
591	20240322	104900	1467644665	3070	3070	3070	3070	100
592	20240322	104800	1467337665	3070	3065	3075	3065	763
593	20240322	104700	1464993975	3065	3085	3090	3065	7420
594	20240322	104600	1442143095	3085	3090	3095	3085	7694
595	20240322	104500	1418397900	3090	3110	3110	3085	23959
596	20240322	104400	1344142500	3115	3120	3120	3115	347
597	20240322	104300	1343061490	3120	3120	3120	3115	96
598	20240322	104200	1342762195	3120	3120	3130	3120	403
599	20240322	104100	1341504455	3125	3135	3135	3125	1133
600	20240322	104000	1337960430	3130	3135	3140	3130	2646
601	20240322	103900	1329670145	3135	3130	3135	3130	1065
602	20240322	103800	1326335000	3130	3130	3140	3125	726
603	20240322	103700	1324062325	3125	3120	3125	3120	1458
604	20240322	103600	1319508225	3120	3130	3130	3120	1239
605	20240322	103500	1315636690	3130	3135	3140	3130	6382
606	20240322	103400	1295659845	3140	3140	3145	3130	1632
607	20240322	103300	1290536225	3140	3130	3140	3130	4786
608	20240322	103200	1275544115	3130	3110	3130	3110	16391
609	20240322	103100	1224551960	3120	3110	3120	3110	916
610	20240322	103000	1221700580	3105	3115	3120	3105	2250
611	20240322	102900	1214706570	3120	3120	3120	3120	0
612	20240322	102800	1214706570	3120	3120	3125	3115	122
613	20240322	102700	1214325685	3125	3120	3130	3110	581
614	20240322	102600	1212517105	3125	3115	3130	3105	2618
615	20240322	102500	1204377715	3130	3125	3130	3115	679
616	20240322	102400	1202257495	3130	3135	3135	3125	401
617	20240322	102300	1201002460	3130	3130	3135	3120	4496
618	20240322	102200	1186939060	3140	3145	3145	3130	3437
619	20240322	102100	1176153515	3145	3150	3160	3145	8671
620	20240322	102000	1148840080	3150	3140	3155	3130	5677
621	20240322	101900	1130999205	3140	3140	3155	3140	809
622	20240322	101800	1128453240	3165	3170	3170	3150	5879
623	20240322	101700	1109896380	3170	3100	3170	3100	20569
624	20240322	101600	1045309300	3095	3090	3100	3085	728
625	20240322	101500	1043054640	3100	3090	3100	3085	285
626	20240322	101400	1042175230	3100	3095	3100	3080	6506
627	20240322	101300	1022131180	3080	3090	3090	3080	1611
628	20240322	101200	1017160520	3090	3090	3100	3090	3657
629	20240322	101100	1005860290	3100	3100	3100	3090	1318
630	20240322	101000	1001785160	3100	3090	3100	3085	3599
631	20240322	100900	990664485	3100	3105	3105	3090	1499
632	20240322	100800	986018075	3105	3110	3110	3105	1295
633	20240322	100700	981990780	3110	3110	3110	3100	1132
634	20240322	100600	978472530	3110	3095	3120	3080	65914
635	20240322	100500	775144365	3095	3110	3110	3095	5525
636	20240322	100400	758004630	3110	3120	3120	3110	206
637	20240322	100300	757363960	3125	3115	3130	3110	2617
638	20240322	100200	749203120	3115	3130	3130	3110	5084
639	20240322	100100	733335120	3130	3130	3140	3130	4382
640	20240322	100000	719605925	3140	3140	3140	3135	6049
641	20240322	095900	700626180	3140	3165	3165	3140	10634
642	20240322	095800	667109730	3160	3150	3165	3135	24395
643	20240322	095700	590317795	3150	3105	3150	3100	16348
644	20240322	095600	539063915	3105	3105	3120	3090	2039
645	20240322	095500	532742215	3105	3115	3135	3100	16627
646	20240322	095400	480790050	3115	3060	3120	3045	19263
647	20240322	095300	421356595	3045	3060	3060	3045	1110
648	20240322	095200	417970550	3055	3055	3060	3050	962
649	20240322	095100	415032525	3040	3025	3040	3025	720
650	20240322	095000	412846065	3025	3035	3040	3025	261
651	20240322	094900	412054375	3025	3030	3035	3025	428
652	20240322	094800	410756340	3035	3030	3035	3030	300
653	20240322	094700	409846085	3030	3025	3030	3025	769
654	20240322	094600	407519850	3025	3025	3025	3020	739
655	20240322	094500	405285125	3025	3035	3035	3025	647
656	20240322	094400	403325150	3035	3040	3055	3025	1268
657	20240322	094300	399466115	3045	3030	3045	3015	3599
658	20240322	094200	388569490	3015	3035	3035	3010	682
659	20240322	094100	386505225	3035	3055	3070	3035	19322
660	20240322	094000	327290390	3050	3050	3070	3040	18606
661	20240322	093900	270527185	3070	2985	3075	2985	43866
662	20240322	093800	137960200	2990	2990	2990	2990	300
663	20240322	093700	137063200	3005	3000	3010	2995	9403
664	20240322	093600	108892165	3000	2945	3005	2945	6869
665	20240322	093500	88381905	2940	2940	2940	2935	775
666	20240322	093400	86104280	2955	2955	2955	2955	50
667	20240322	093300	85956530	2965	2975	2975	2965	2650
668	20240322	093200	78096060	2975	2980	3000	2965	11830
669	20240322	093100	42707235	2950	2940	2980	2940	5497
670	20240322	093000	26487870	2915	2890	2915	2890	3170
671	20240322	092900	17274850	2900	2900	2900	2900	0
672	20240322	092800	17274850	2900	2900	2900	2900	1
673	20240322	092700	17271950	2890	2890	2890	2890	0
674	20240322	092600	17271950	2890	2890	2890	2890	1
675	20240322	092500	17269060	2895	2895	2895	2895	0
676	20240322	092400	17269060	2895	2895	2895	2895	0
677	20240322	092300	17269060	2895	2900	2900	2895	2
678	20240322	092200	17263265	2890	2890	2890	2890	0
679	20240322	092100	17263265	2890	2890	2890	2890	0
680	20240322	092000	17263265	2890	2890	2890	2890	1
681	20240322	091900	17260375	2900	2900	2900	2900	2
682	20240322	091800	17254575	2890	2895	2895	2890	621
683	20240322	091700	15459340	2895	2900	2900	2895	664
684	20240322	091600	13537050	2895	2895	2895	2895	1
685	20240322	091500	13534155	2905	2905	2905	2905	5
686	20240322	091400	13519630	2905	2905	2905	2905	1
687	20240322	091300	13516725	2895	2895	2895	2895	500
688	20240322	091200	12069225	2900	2900	2900	2900	165
689	20240322	091100	11590725	2900	2900	2900	2900	0
690	20240322	091000	11590725	2900	2900	2900	2900	993
691	20240322	090900	8711025	2900	2905	2905	2900	650
692	20240322	090800	6823635	2905	2905	2905	2905	0
693	20240322	090700	6823635	2905	2905	2905	2905	0
694	20240322	090600	6823635	2905	2905	2905	2905	1
695	20240322	090500	6820730	2905	2920	2920	2905	1730
696	20240322	090400	1784330	2920	2920	2920	2920	1
697	20240322	090300	1781410	2935	2925	2935	2920	10
698	20240322	090200	1752155	2925	2925	2925	2925	3
699	20240322	090100	1743380	2930	2930	2930	2930	0
700	20240322	090000	1743380	2930	2935	2935	2930	594