KissMeData/001200/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183300	2488827390	4130	4130	4130	4130	1597
3	20240322	183200	2488827390	4130	4130	4130	4130	0
4	20240322	183100	2488827390	4130	4130	4130	4130	0
5	20240322	183000	2488827390	4130	4130	4130	4130	0
6	20240322	182900	2488827390	4130	4130	4130	4130	0
7	20240322	182800	2488827390	4130	4130	4130	4130	0
8	20240322	182700	2488827390	4130	4130	4130	4130	0
9	20240322	182600	2488827390	4130	4130	4130	4130	0
10	20240322	182500	2488827390	4130	4130	4130	4130	0
11	20240322	182400	2488827390	4130	4130	4130	4130	0
12	20240322	182300	2488827390	4130	4130	4130	4130	0
13	20240322	182200	2488827390	4130	4130	4130	4130	0
14	20240322	182100	2488827390	4130	4130	4130	4130	0
15	20240322	182000	2488827390	4130	4130	4130	4130	0
16	20240322	181900	2488827390	4130	4130	4130	4130	0
17	20240322	181800	2488827390	4130	4130	4130	4130	0
18	20240322	181700	2488827390	4130	4130	4130	4130	0
19	20240322	181600	2488827390	4130	4130	4130	4130	0
20	20240322	181500	2488827390	4130	4130	4130	4130	0
21	20240322	181400	2488827390	4130	4130	4130	4130	0
22	20240322	181300	2488827390	4130	4130	4130	4130	0
23	20240322	181200	2488827390	4130	4130	4130	4130	0
24	20240322	181100	2488827390	4130	4130	4130	4130	0
25	20240322	181000	2488827390	4130	4130	4130	4130	0
26	20240322	180900	2488827390	4130	4130	4130	4130	0
27	20240322	180800	2488827390	4130	4130	4130	4130	0
28	20240322	180700	2488827390	4130	4130	4130	4130	0
29	20240322	180600	2488827390	4130	4130	4130	4130	0
30	20240322	180500	2488827390	4130	4130	4130	4130	0
31	20240322	180400	2488827390	4130	4130	4130	4130	0
32	20240322	180300	2488827390	4130	4130	4130	4130	1597
33	20240322	180200	2488827390	4130	4130	4130	4130	0
34	20240322	180100	2488827390	4130	4130	4130	4130	0
35	20240322	180000	2488827390	4130	4130	4130	4130	0
36	20240322	175900	2488827390	4130	4130	4130	4130	0
37	20240322	175800	2488827390	4130	4130	4130	4130	0
38	20240322	175700	2488827390	4130	4130	4130	4130	0
39	20240322	175600	2488827390	4130	4130	4130	4130	0
40	20240322	175500	2488827390	4130	4130	4130	4130	0
41	20240322	175400	2488827390	4130	4130	4130	4130	0
42	20240322	175300	2488827390	4130	4130	4130	4130	0
43	20240322	175200	2488827390	4130	4130	4130	4130	0
44	20240322	175100	2488827390	4130	4130	4130	4130	0
45	20240322	175000	2488827390	4130	4130	4130	4130	0
46	20240322	174900	2488827390	4130	4130	4130	4130	0
47	20240322	174800	2488827390	4130	4130	4130	4130	0
48	20240322	174700	2488827390	4130	4130	4130	4130	0
49	20240322	174600	2488827390	4130	4130	4130	4130	0
50	20240322	174500	2488827390	4130	4130	4130	4130	0
51	20240322	174400	2488827390	4130	4130	4130	4130	0
52	20240322	174300	2488827390	4130	4130	4130	4130	0
53	20240322	174200	2488827390	4130	4130	4130	4130	0
54	20240322	174100	2488827390	4130	4130	4130	4130	0
55	20240322	174000	2488827390	4130	4130	4130	4130	0
56	20240322	173900	2488827390	4130	4130	4130	4130	0
57	20240322	173800	2488827390	4130	4130	4130	4130	0
58	20240322	173700	2488827390	4130	4130	4130	4130	0
59	20240322	173600	2488827390	4130	4130	4130	4130	0
60	20240322	173500	2488827390	4130	4130	4130	4130	0
61	20240322	173400	2488827390	4130	4130	4130	4130	0
62	20240322	173300	2488827390	4130	4130	4130	4130	1597
63	20240322	173200	2488827390	4130	4130	4130	4130	0
64	20240322	173100	2488827390	4130	4130	4130	4130	0
65	20240322	173000	2488827390	4130	4130	4130	4130	0
66	20240322	172900	2488827390	4130	4130	4130	4130	0
67	20240322	172800	2488827390	4130	4130	4130	4130	0
68	20240322	172700	2488827390	4130	4130	4130	4130	0
69	20240322	172600	2488827390	4130	4130	4130	4130	0
70	20240322	172500	2488827390	4130	4130	4130	4130	0
71	20240322	172400	2488827390	4130	4130	4130	4130	0
72	20240322	172300	2488827390	4130	4130	4130	4130	0
73	20240322	172200	2488827390	4130	4130	4130	4130	0
74	20240322	172100	2488827390	4130	4130	4130	4130	0
75	20240322	172000	2488827390	4130	4130	4130	4130	0
76	20240322	171900	2488827390	4130	4130	4130	4130	0
77	20240322	171800	2488827390	4130	4130	4130	4130	0
78	20240322	171700	2488827390	4130	4130	4130	4130	0
79	20240322	171600	2488827390	4130	4130	4130	4130	0
80	20240322	171500	2488827390	4130	4130	4130	4130	0
81	20240322	171400	2488827390	4130	4130	4130	4130	0
82	20240322	171300	2488827390	4130	4130	4130	4130	0
83	20240322	171200	2488827390	4130	4130	4130	4130	0
84	20240322	171100	2488827390	4130	4130	4130	4130	0
85	20240322	171000	2488827390	4130	4130	4130	4130	0
86	20240322	170900	2488827390	4130	4130	4130	4130	0
87	20240322	170800	2488827390	4130	4130	4130	4130	0
88	20240322	170700	2488827390	4130	4130	4130	4130	0
89	20240322	170600	2488827390	4130	4130	4130	4130	0
90	20240322	170500	2488827390	4130	4130	4130	4130	0
91	20240322	170400	2488827390	4130	4130	4130	4130	0
92	20240322	170300	2488827390	4130	4130	4130	4130	1597
93	20240322	170200	2488827390	4130	4130	4130	4130	0
94	20240322	170100	2488827390	4130	4130	4130	4130	0
95	20240322	170000	2488827390	4130	4130	4130	4130	0
96	20240322	165900	2488827390	4130	4130	4130	4130	0
97	20240322	165800	2488827390	4130	4130	4130	4130	0
98	20240322	165700	2488827390	4130	4130	4130	4130	0
99	20240322	165600	2488827390	4130	4130	4130	4130	0
100	20240322	165500	2488827390	4130	4130	4130	4130	0
101	20240322	165400	2488827390	4130	4130	4130	4130	0
102	20240322	165300	2488827390	4130	4130	4130	4130	0
103	20240322	165200	2488827390	4130	4130	4130	4130	0
104	20240322	165100	2488827390	4130	4130	4130	4130	0
105	20240322	165000	2488827390	4130	4130	4130	4130	0
106	20240322	164900	2488827390	4130	4130	4130	4130	0
107	20240322	164800	2488827390	4130	4130	4130	4130	0
108	20240322	164700	2488827390	4130	4130	4130	4130	0
109	20240322	164600	2488827390	4130	4130	4130	4130	0
110	20240322	164500	2488827390	4130	4130	4130	4130	0
111	20240322	164400	2488827390	4130	4130	4130	4130	0
112	20240322	164300	2488827390	4130	4130	4130	4130	0
113	20240322	164200	2488827390	4130	4130	4130	4130	0
114	20240322	164100	2488827390	4130	4130	4130	4130	0
115	20240322	164000	2488827390	4130	4130	4130	4130	0
116	20240322	163900	2488827390	4130	4130	4130	4130	0
117	20240322	163800	2488827390	4130	4130	4130	4130	0
118	20240322	163700	2488827390	4130	4130	4130	4130	0
119	20240322	163600	2488827390	4130	4130	4130	4130	0
120	20240322	163500	2488827390	4130	4130	4130	4130	0
121	20240322	163400	2488827390	4130	4130	4130	4130	0
122	20240322	163300	2488827390	4130	4130	4130	4130	1597
123	20240322	163200	2488827390	4130	4130	4130	4130	0
124	20240322	163100	2488827390	4130	4130	4130	4130	0
125	20240322	163000	2488827390	4130	4130	4130	4130	0
126	20240322	162900	2488827390	4130	4130	4130	4130	0
127	20240322	162800	2488827390	4130	4130	4130	4130	0
128	20240322	162700	2488827390	4130	4130	4130	4130	0
129	20240322	162600	2488827390	4130	4130	4130	4130	0
130	20240322	162500	2488827390	4130	4130	4130	4130	0
131	20240322	162400	2488827390	4130	4130	4130	4130	0
132	20240322	162300	2488827390	4130	4130	4130	4130	0
133	20240322	162200	2488827390	4130	4130	4130	4130	0
134	20240322	162100	2488827390	4130	4130	4130	4130	0
135	20240322	162000	2488827390	4130	4130	4130	4130	0
136	20240322	161900	2488827390	4130	4130	4130	4130	0
137	20240322	161800	2488827390	4130	4130	4130	4130	0
138	20240322	161700	2488827390	4130	4130	4130	4130	0
139	20240322	161600	2488827390	4130	4130	4130	4130	0
140	20240322	161500	2488827390	4130	4130	4130	4130	0
141	20240322	161400	2488827390	4130	4130	4130	4130	0
142	20240322	161300	2488827390	4130	4130	4130	4130	0
143	20240322	161200	2488827390	4130	4130	4130	4130	0
144	20240322	161100	2488827390	4130	4130	4130	4130	0
145	20240322	161000	2488827390	4130	4130	4130	4130	0
146	20240322	160900	2488827390	4130	4130	4130	4130	0
147	20240322	160800	2488827390	4130	4130	4130	4130	0
148	20240322	160700	2488827390	4130	4130	4130	4130	0
149	20240322	160600	2488827390	4130	4130	4130	4130	0
150	20240322	160500	2488827390	4130	4130	4130	4130	0
151	20240322	160400	2488827390	4130	4130	4130	4130	0
152	20240322	160300	2488827390	4130	4130	4130	4130	1597
153	20240322	160200	2488827390	4130	4130	4130	4130	0
154	20240322	160100	2488827390	4130	4130	4130	4130	0
155	20240322	160000	2488827390	4130	4130	4130	4130	0
156	20240322	155900	2488827390	4130	4130	4130	4130	0
157	20240322	155800	2488827390	4130	4130	4130	4130	0
158	20240322	155700	2488827390	4130	4130	4130	4130	0
159	20240322	155600	2488827390	4130	4130	4130	4130	0
160	20240322	155500	2488827390	4130	4130	4130	4130	0
161	20240322	155400	2488827390	4130	4130	4130	4130	0
162	20240322	155300	2488827390	4130	4130	4130	4130	0
163	20240322	155200	2488827390	4130	4130	4130	4130	0
164	20240322	155100	2488827390	4130	4130	4130	4130	0
165	20240322	155000	2488827390	4130	4130	4130	4130	0
166	20240322	154900	2488827390	4130	4130	4130	4130	0
167	20240322	154800	2488827390	4130	4130	4130	4130	0
168	20240322	154700	2488827390	4130	4130	4130	4130	0
169	20240322	154600	2488827390	4130	4130	4130	4130	0
170	20240322	154500	2488827390	4130	4130	4130	4130	0
171	20240322	154400	2488827390	4130	4130	4130	4130	0
172	20240322	154300	2488827390	4130	4130	4130	4130	0
173	20240322	154200	2488827390	4130	4130	4130	4130	0
174	20240322	154100	2488827390	4130	4130	4130	4130	0
175	20240322	154000	2488827390	4130	4130	4130	4130	0
176	20240322	153900	2488827390	4130	4130	4130	4130	0
177	20240322	153800	2488827390	4130	4130	4130	4130	0
178	20240322	153700	2488827390	4130	4130	4130	4130	0
179	20240322	153600	2488827390	4130	4130	4130	4130	0
180	20240322	153500	2488827390	4130	4130	4130	4130	0
181	20240322	153400	2488827390	4130	4130	4130	4130	0
182	20240322	153300	2488827390	4130	4130	4130	4130	1597
183	20240322	153200	2488827390	4130	4130	4130	4130	0
184	20240322	153100	2488827390	4130	4130	4130	4130	0
185	20240322	153000	2488827390	4130	4130	4130	4130	1597
186	20240322	152900	2482231780	4130	4130	4130	4130	0
187	20240322	152800	2482231780	4130	4130	4130	4130	0
188	20240322	152700	2482231780	4130	4130	4130	4130	0
189	20240322	152600	2482231780	4130	4130	4130	4130	0
190	20240322	152500	2482231780	4130	4130	4130	4130	0
191	20240322	152400	2482231780	4130	4130	4130	4130	0
192	20240322	152300	2482231780	4130	4130	4130	4130	0
193	20240322	152200	2482231780	4130	4130	4130	4130	0
194	20240322	152100	2482231780	4130	4130	4130	4130	0
195	20240322	152000	2482231780	4130	4130	4130	4130	0
196	20240322	151900	2482231780	4130	4130	4135	4130	1037
197	20240322	151800	2477948785	4130	4130	4130	4130	291
198	20240322	151700	2476746955	4130	4135	4135	4130	898
199	20240322	151600	2473037705	4125	4125	4125	4125	1003
200	20240322	151500	2468900330	4130	4130	4130	4130	75
201	20240322	151400	2468590580	4130	4130	4130	4130	1501
202	20240322	151300	2462391450	4130	4135	4135	4130	4469
203	20240322	151200	2443924180	4130	4135	4140	4130	3102
204	20240322	151100	2431092920	4135	4135	4135	4135	1000
205	20240322	151000	2426957920	4140	4135	4140	4135	3000
206	20240322	150900	2414548695	4135	4135	4135	4135	1
207	20240322	150800	2414544560	4125	4135	4135	4125	192
208	20240322	150700	2413752540	4125	4125	4125	4125	680
209	20240322	150600	2410947540	4135	4135	4135	4135	1
210	20240322	150500	2410943405	4135	4135	4135	4125	13
211	20240322	150400	2410889750	4125	4135	4140	4125	3117
212	20240322	150300	2397990815	4135	4130	4135	4130	4383
213	20240322	150200	2379889020	4135	4135	4135	4130	1572
214	20240322	150100	2373394275	4135	4140	4140	4135	62
215	20240322	150000	2373137605	4140	4135	4140	4135	1138
216	20240322	145900	2368426870	4135	4135	4135	4130	1126
217	20240322	145800	2363771035	4135	4135	4135	4135	48
218	20240322	145700	2363572555	4135	4140	4140	4135	80
219	20240322	145600	2363241740	4135	4140	4140	4135	3054
220	20240322	145500	2350613145	4140	4135	4140	4135	2420
221	20240322	145400	2340606100	4140	4140	4140	4140	116
222	20240322	145300	2340125860	4140	4140	4140	4135	94
223	20240322	145200	2339736755	4140	4140	4140	4140	1356
224	20240322	145100	2334122915	4140	4130	4140	4130	9212
225	20240322	145000	2296031850	4130	4115	4130	4115	5024
226	20240322	144900	2275328830	4115	4110	4115	4110	16
227	20240322	144800	2275263065	4115	4115	4115	4115	1
228	20240322	144700	2275258950	4110	4115	4115	4110	1767
229	20240322	144600	2267991475	4115	4115	4115	4115	0
230	20240322	144500	2267991475	4115	4115	4115	4115	0
231	20240322	144400	2267991475	4115	4110	4115	4110	1011
232	20240322	144300	2263836210	4115	4115	4115	4115	10
233	20240322	144200	2263795060	4120	4125	4125	4105	5856
234	20240322	144100	2239676630	4120	4125	4125	4120	224
235	20240322	144000	2238752830	4125	4120	4125	4120	66
236	20240322	143900	2238480905	4125	4120	4125	4120	63
237	20240322	143800	2238221340	4125	4120	4125	4120	62
238	20240322	143700	2237965895	4125	4125	4125	4120	107
239	20240322	143600	2237524800	4125	4130	4130	4120	152
240	20240322	143500	2236897845	4120	4120	4130	4120	386
241	20240322	143400	2235305330	4130	4120	4130	4120	98
242	20240322	143300	2234901470	4130	4125	4130	4120	685
243	20240322	143200	2232076640	4125	4125	4125	4125	0
244	20240322	143100	2232076640	4125	4125	4125	4125	50
245	20240322	143000	2231870390	4125	4120	4130	4120	5006
246	20240322	142900	2211218055	4125	4125	4125	4125	0
247	20240322	142800	2211218055	4125	4125	4125	4125	0
248	20240322	142700	2211218055	4125	4120	4125	4120	5000
249	20240322	142600	2190604575	4120	4120	4120	4120	192
250	20240322	142500	2189813535	4115	4115	4115	4115	1
251	20240322	142400	2189809420	4120	4120	4120	4120	124
252	20240322	142300	2189298540	4120	4115	4120	4115	419
253	20240322	142200	2187572280	4120	4115	4120	4115	5
254	20240322	142100	2187551685	4120	4120	4120	4120	0
255	20240322	142000	2187551685	4120	4120	4120	4120	0
256	20240322	141900	2187551685	4120	4120	4120	4120	50
257	20240322	141800	2187345685	4115	4115	4115	4115	60
258	20240322	141700	2187098785	4115	4115	4120	4115	644
259	20240322	141600	2184448720	4120	4115	4120	4115	94
260	20240322	141500	2184061840	4115	4120	4120	4115	3000
261	20240322	141400	2171706840	4120	4120	4120	4120	0
262	20240322	141300	2171706840	4120	4115	4120	4115	1500
263	20240322	141200	2165531500	4110	4110	4110	4110	10
264	20240322	141100	2165490400	4115	4115	4115	4115	0
265	20240322	141000	2165490400	4115	4115	4115	4115	2327
266	20240322	140900	2155914795	4110	4115	4115	4110	427
267	20240322	140800	2154157790	4110	4110	4110	4110	1890
268	20240322	140700	2146389890	4100	4100	4110	4100	1060
269	20240322	140600	2142043790	4105	4105	4105	4105	634
270	20240322	140500	2139441220	4110	4110	4110	4110	10
271	20240322	140400	2139400120	4110	4105	4110	4100	1335
272	20240322	140300	2133920435	4110	4110	4110	4110	0
273	20240322	140200	2133920435	4110	4110	4110	4110	311
274	20240322	140100	2132642225	4110	4110	4110	4110	45
275	20240322	140000	2132457275	4115	4110	4115	4110	2
276	20240322	135900	2132449050	4115	4115	4115	4115	463
277	20240322	135800	2130543805	4110	4115	4115	4110	2940
278	20240322	135700	2118448935	4120	4120	4120	4120	6
279	20240322	135600	2118424215	4120	4120	4120	4120	3718
280	20240322	135500	2103106055	4125	4120	4125	4120	572
281	20240322	135400	2100749365	4115	4115	4115	4115	2866
282	20240322	135300	2088955775	4115	4115	4115	4115	86
283	20240322	135200	2088601885	4120	4115	4120	4115	338
284	20240322	135100	2087210915	4110	4105	4110	4105	1885
285	20240322	135000	2079467815	4120	4115	4125	4095	11314
286	20240322	134900	2032917355	4110	4110	4115	4110	5937
287	20240322	134800	2008496975	4110	4105	4110	4105	35
288	20240322	134700	2008353225	4105	4110	4110	4105	3841
289	20240322	134600	1992580765	4105	4100	4105	4100	839
290	20240322	134500	1989139910	4100	4095	4100	4095	1394
291	20240322	134400	1983426690	4095	4095	4095	4095	0
292	20240322	134300	1983426690	4095	4095	4095	4095	0
293	20240322	134200	1983426690	4095	4090	4095	4090	6842
294	20240322	134100	1955439910	4085	4085	4085	4085	11
295	20240322	134000	1955394975	4090	4090	4090	4090	0
296	20240322	133900	1955394975	4090	4090	4090	4090	0
297	20240322	133800	1955394975	4090	4090	4090	4090	0
298	20240322	133700	1955394975	4090	4090	4090	4090	0
299	20240322	133600	1955394975	4090	4095	4095	4090	1310
300	20240322	133500	1950037025	4090	4090	4090	4090	518
301	20240322	133400	1947918405	4090	4090	4090	4090	1182
302	20240322	133300	1943084025	4095	4095	4095	4095	700
303	20240322	133200	1940217525	4095	4095	4095	4095	50
304	20240322	133100	1940012775	4100	4100	4100	4100	2
305	20240322	133000	1940004575	4095	4095	4095	4095	1675
306	20240322	132900	1933145450	4095	4095	4095	4095	0
307	20240322	132800	1933145450	4095	4095	4095	4095	0
308	20240322	132700	1933145450	4095	4095	4095	4095	0
309	20240322	132600	1933145450	4095	4095	4095	4095	0
310	20240322	132500	1933145450	4095	4105	4105	4095	4090
311	20240322	132400	1916369240	4105	4105	4105	4105	150
312	20240322	132300	1915753490	4120	4120	4120	4120	0
313	20240322	132200	1915753490	4120	4120	4120	4120	1800
314	20240322	132100	1908337490	4120	4115	4120	4115	20
315	20240322	132000	1908255160	4110	4120	4120	4105	1420
316	20240322	131900	1902419560	4125	4100	4125	4100	7834
317	20240322	131800	1870186550	4100	4090	4100	4090	3000
318	20240322	131700	1857893125	4080	4080	4080	4080	1
319	20240322	131600	1857889045	4080	4080	4080	4080	244
320	20240322	131500	1856893525	4085	4085	4085	4085	1430
321	20240322	131400	1851051975	4085	4085	4085	4085	0
322	20240322	131300	1851051975	4085	4085	4085	4085	0
323	20240322	131200	1851051975	4085	4085	4085	4085	300
324	20240322	131100	1849826475	4085	4080	4085	4080	474
325	20240322	131000	1847892185	4085	4085	4085	4085	0
326	20240322	130900	1847892185	4085	4085	4085	4085	698
327	20240322	130800	1845040855	4095	4095	4095	4095	0
328	20240322	130700	1845040855	4095	4085	4095	4085	30
329	20240322	130600	1844918165	4080	4080	4080	4080	73
330	20240322	130500	1844620325	4070	4070	4070	4070	1392
331	20240322	130400	1838954885	4070	4070	4070	4070	12
332	20240322	130300	1838906045	4065	4065	4065	4065	10
333	20240322	130200	1838865395	4065	4065	4065	4065	0
334	20240322	130100	1838865395	4065	4065	4065	4065	1
335	20240322	130000	1838861330	4070	4070	4070	4070	0
336	20240322	125900	1838861330	4070	4070	4070	4070	1
337	20240322	125800	1838857260	4070	4070	4070	4070	0
338	20240322	125700	1838857260	4070	4070	4070	4070	359
339	20240322	125600	1837396130	4070	4070	4070	4070	230
340	20240322	125500	1836460030	4060	4065	4065	4060	687
341	20240322	125400	1833668775	4095	4095	4095	4095	0
342	20240322	125300	1833668775	4095	4095	4095	4095	0
343	20240322	125200	1833668775	4095	4060	4095	4060	11181
344	20240322	125100	1787946255	4060	4060	4060	4060	0
345	20240322	125000	1787946255	4060	4060	4060	4060	301
346	20240322	124900	1786724195	4065	4065	4065	4065	0
347	20240322	124800	1786724195	4065	4070	4070	4065	600
348	20240322	124700	1784283695	4085	4085	4085	4085	0
349	20240322	124600	1784283695	4085	4085	4085	4085	0
350	20240322	124500	1784283695	4085	4065	4085	4060	16016
351	20240322	124400	1718955270	4065	4065	4065	4065	0
352	20240322	124300	1718955270	4065	4065	4065	4065	0
353	20240322	124200	1718955270	4065	4065	4065	4065	0
354	20240322	124100	1718955270	4065	4065	4065	4065	0
355	20240322	124000	1718955270	4065	4065	4065	4065	0
356	20240322	123900	1718955270	4065	4070	4070	4065	7
357	20240322	123800	1718926785	4070	4055	4070	4055	691
358	20240322	123700	1716124505	4050	4050	4050	4050	169
359	20240322	123600	1715440055	4050	4050	4050	4050	0
360	20240322	123500	1715440055	4050	4050	4050	4050	1317
361	20240322	123400	1710106205	4055	4055	4055	4055	50
362	20240322	123300	1709903455	4055	4055	4055	4055	542
363	20240322	123200	1707705645	4055	4055	4055	4055	0
364	20240322	123100	1707705645	4055	4055	4055	4055	104
365	20240322	123000	1707283925	4055	4050	4055	4045	778
366	20240322	122900	1704136720	4050	4050	4050	4050	1591
367	20240322	122800	1697693170	4055	4055	4055	4055	50
368	20240322	122700	1697490420	4050	4050	4050	4050	0
369	20240322	122600	1697490420	4050	4050	4050	4050	0
370	20240322	122500	1697490420	4050	4050	4055	4050	699
371	20240322	122400	1694659465	4055	4055	4055	4055	76
372	20240322	122300	1694351285	4050	4050	4050	4050	132
373	20240322	122200	1693816685	4040	4045	4045	4040	100
374	20240322	122100	1693412635	4045	4045	4045	4045	0
375	20240322	122000	1693412635	4045	4045	4045	4045	0
376	20240322	121900	1693412635	4045	4055	4055	4045	312
377	20240322	121800	1692150580	4060	4060	4060	4060	2
378	20240322	121700	1692142460	4060	4060	4060	4060	0
379	20240322	121600	1692142460	4060	4060	4060	4060	176
380	20240322	121500	1691427900	4065	4065	4065	4065	213
381	20240322	121400	1690562055	4050	4050	4050	4050	0
382	20240322	121300	1690562055	4050	4050	4050	4050	0
383	20240322	121200	1690562055	4050	4040	4050	4040	3018
384	20240322	121100	1678356360	4035	4035	4035	4035	0
385	20240322	121000	1678356360	4035	4035	4035	4035	0
386	20240322	120900	1678356360	4035	4040	4040	4035	788
387	20240322	120800	1675173260	4045	4045	4045	4045	0
388	20240322	120700	1675173260	4045	4045	4045	4045	0
389	20240322	120600	1675173260	4045	4050	4100	4045	17575
390	20240322	120500	1603535390	4045	4050	4050	4045	694
391	20240322	120400	1600725760	4055	4055	4055	4055	0
392	20240322	120300	1600725760	4055	4055	4055	4055	0
393	20240322	120200	1600725760	4055	4055	4055	4055	200
394	20240322	120100	1599914760	4055	4055	4055	4055	0
395	20240322	120000	1599914760	4055	4050	4055	4050	100
396	20240322	115900	1599509510	4050	4050	4050	4050	522
397	20240322	115800	1597395410	4050	4050	4050	4050	10
398	20240322	115700	1597354910	4055	4055	4055	4055	0
399	20240322	115600	1597354910	4055	4055	4055	4055	0
400	20240322	115500	1597354910	4055	4055	4055	4055	0
401	20240322	115400	1597354910	4055	4065	4065	4055	1486
402	20240322	115300	1591327095	4065	4065	4065	4065	1526
403	20240322	115200	1585123905	4070	4080	4095	4070	4085
404	20240322	115100	1568475430	4080	4080	4080	4080	0
405	20240322	115000	1568475430	4080	4080	4080	4080	319
406	20240322	114900	1567173910	4065	4075	4075	4065	2118
407	20240322	114800	1558550805	4080	4080	4080	4080	1792
408	20240322	114700	1551239445	4090	4090	4090	4090	133
409	20240322	114600	1550695475	4095	4095	4095	4095	0
410	20240322	114500	1550695475	4095	4095	4095	4095	0
411	20240322	114400	1550695475	4095	4095	4095	4095	0
412	20240322	114300	1550695475	4095	4095	4095	4095	479
413	20240322	114200	1548733970	4095	4080	4095	4080	2760
414	20240322	114100	1537464775	4080	4080	4080	4080	1849
415	20240322	114000	1529920855	4075	4075	4075	4075	1
416	20240322	113900	1529916780	4080	4080	4085	4080	2665
417	20240322	113800	1519041910	4085	4090	4090	4085	1032
418	20240322	113700	1514822940	4095	4085	4095	4085	2999
419	20240322	113600	1502556565	4085	4075	4085	4075	712
420	20240322	113500	1499650605	4080	4080	4085	4080	2907
421	20240322	113400	1487788165	4080	4075	4080	4070	1263
422	20240322	113300	1482639815	4070	4075	4075	4070	1082
423	20240322	113200	1478234985	4075	4075	4075	4075	534
424	20240322	113100	1476058935	4070	4065	4075	4065	4086
425	20240322	113000	1459428585	4065	4065	4065	4065	252
426	20240322	112900	1458404205	4065	4060	4065	4060	2251
427	20240322	112800	1449263480	4060	4065	4065	4060	929
428	20240322	112700	1445489740	4065	4065	4065	4065	496
429	20240322	112600	1443473500	4070	4065	4070	4060	1486
430	20240322	112500	1437437740	4050	4060	4070	4050	3759
431	20240322	112400	1422204150	4060	4060	4060	4060	332
432	20240322	112300	1420856230	4060	4060	4060	4060	297
433	20240322	112200	1419650410	4065	4065	4065	4065	750
434	20240322	112100	1416601660	4050	4055	4065	4050	2087
435	20240322	112000	1408129940	4055	4050	4060	4050	2908
436	20240322	111900	1396340500	4060	4045	4060	4045	1023
437	20240322	111800	1392197895	4045	4045	4045	4045	199
438	20240322	111700	1391392940	4050	4050	4050	4050	547
439	20240322	111600	1389177590	4050	4040	4050	4040	1555
440	20240322	111500	1382886235	4030	4030	4030	4030	0
441	20240322	111400	1382886235	4030	4035	4035	4030	1197
442	20240322	111300	1378061230	4035	4030	4040	4030	515
443	20240322	111200	1375980685	4045	4035	4045	4030	1858
444	20240322	111100	1368484425	4050	4040	4050	4040	482
445	20240322	111000	1366534985	4040	4040	4040	4040	529
446	20240322	110900	1364397825	4040	4040	4040	4040	30
447	20240322	110800	1364276625	4030	4035	4035	4030	1097
448	20240322	110700	1359853215	4030	4020	4035	4020	210
449	20240322	110600	1359006965	4015	4010	4015	4010	861
450	20240322	110500	1355551050	4010	4010	4010	4010	0
451	20240322	110400	1355551050	4010	4010	4010	4010	0
452	20240322	110300	1355551050	4010	4010	4010	4010	1515
453	20240322	110200	1349475900	4005	4005	4005	4005	0
454	20240322	110100	1349475900	4005	4005	4005	4005	0
455	20240322	110000	1349475900	4005	4005	4005	4005	0
456	20240322	105900	1349475900	4005	4005	4005	4005	0
457	20240322	105800	1349475900	4005	4005	4005	4005	0
458	20240322	105700	1349475900	4005	4005	4005	4005	1300
459	20240322	105600	1344269400	4005	4010	4010	4005	1566
460	20240322	105500	1337991445	4010	4005	4010	4005	51
461	20240322	105400	1337787185	4010	4010	4010	4010	0
462	20240322	105300	1337787185	4010	4010	4010	4010	741
463	20240322	105200	1334815775	4015	4015	4015	4015	0
464	20240322	105100	1334815775	4015	4015	4015	4015	10
465	20240322	105000	1334775625	4010	4005	4010	4000	2231
466	20240322	104900	1325837795	4000	4000	4000	4000	912
467	20240322	104800	1322189795	4000	3995	4000	3995	2207
468	20240322	104700	1313372780	4000	3995	4000	3995	4175
469	20240322	104600	1296689765	3995	3995	3995	3995	0
470	20240322	104500	1296689765	3995	3995	3995	3995	1695
471	20240322	104400	1289918240	4000	4000	4000	4000	0
472	20240322	104300	1289918240	4000	3995	4000	3995	446
473	20240322	104200	1288135030	4000	4000	4000	4000	525
474	20240322	104100	1286035030	4005	4010	4010	4005	43
475	20240322	104000	1285862810	4010	4010	4010	4010	0
476	20240322	103900	1285862810	4010	4010	4010	4010	1
477	20240322	103800	1285858800	4010	4010	4010	4010	326
478	20240322	103700	1284551540	4015	4025	4025	4015	1336
479	20240322	103600	1279176215	4050	4030	4050	4020	8682
480	20240322	103500	1244236445	4045	4055	4055	4045	2665
481	20240322	103400	1233444255	4060	4065	4080	4060	2900
482	20240322	103300	1221654230	4080	4025	4080	4025	13623
483	20240322	103200	1166366790	4045	4035	4080	4035	12417
484	20240322	103100	1116061430	4025	4030	4065	4020	12190
485	20240322	103000	1066829280	4035	3995	4035	3995	17128
486	20240322	102900	998163950	3990	3990	3990	3990	1000
487	20240322	102800	994173950	3990	3985	3990	3985	553
488	20240322	102700	991970240	3985	3985	3985	3985	310
489	20240322	102600	990734890	3985	3985	3985	3985	16
490	20240322	102500	990671130	3985	3980	3985	3980	11619
491	20240322	102400	944422510	3985	3985	3985	3985	1260
492	20240322	102300	939401410	3980	3985	3990	3980	3353
493	20240322	102200	926044710	3990	3990	3990	3990	0
494	20240322	102100	926044710	3990	3995	3995	3990	21
495	20240322	102000	925960820	3985	3990	3990	3985	945
496	20240322	101900	922194370	3995	3995	3995	3995	16
497	20240322	101800	922130450	3995	3990	3995	3985	17838
498	20240322	101700	850987370	3990	3990	3990	3990	643
499	20240322	101600	848421800	3990	3990	3990	3990	3136
500	20240322	101500	835909160	3990	4000	4000	3990	6570
501	20240322	101400	809687630	4000	3995	4000	3995	20
502	20240322	101300	809607680	3990	3990	3990	3990	5
503	20240322	101200	809587730	3995	3995	3995	3995	1055
504	20240322	101100	805373005	3995	3990	4000	3990	2340
505	20240322	101000	796036310	3990	3990	3990	3990	0
506	20240322	100900	796036310	3990	3990	3990	3990	1785
507	20240322	100800	788914160	3990	3995	3995	3990	5148
508	20240322	100700	768370065	4000	3995	4000	3995	725
509	20240322	100600	765473665	3995	4005	4010	3995	12142
510	20240322	100500	716939750	4015	4005	4015	4005	2530
511	20240322	100400	706806950	4005	4015	4015	4005	6266
512	20240322	100300	681711520	4015	4015	4015	4015	104
513	20240322	100200	681293960	4030	4020	4030	4005	32517
514	20240322	100100	550847970	4015	4015	4020	4015	1557
515	20240322	100000	544596490	4015	4015	4015	4010	297
516	20240322	095900	543405010	4015	4025	4025	4015	2821
517	20240322	095800	532070685	4030	4030	4030	4030	1205
518	20240322	095700	527214535	4035	4030	4035	4030	514
519	20240322	095600	525143045	4035	4040	4040	4030	514
520	20240322	095500	523071485	4040	4040	4040	4040	230
521	20240322	095400	522142285	4040	4035	4040	4035	55
522	20240322	095300	521920345	4035	4035	4035	4035	340
523	20240322	095200	520548445	4040	4040	4040	4040	33
524	20240322	095100	520415125	4040	4040	4040	4030	392
525	20240322	095000	518833415	4045	4045	4045	4045	13
526	20240322	094900	518780830	4045	4045	4045	4045	0
527	20240322	094800	518780830	4045	4045	4045	4040	420
528	20240322	094700	517084020	4040	4045	4045	4040	319
529	20240322	094600	515795165	4045	4050	4050	4045	8
530	20240322	094500	515762795	4045	4045	4045	4045	130
531	20240322	094400	515236945	4050	4045	4050	4045	201
532	20240322	094300	514423895	4050	4050	4055	4050	2003
533	20240322	094200	506311740	4050	4050	4050	4050	0
534	20240322	094100	506311740	4050	4050	4050	4040	732
535	20240322	094000	503354400	4050	4035	4050	4035	7119
536	20240322	093900	474616065	4035	4035	4035	4035	13
537	20240322	093800	474563610	4035	4035	4035	4035	26
538	20240322	093700	474458700	4035	4035	4035	4035	2002
539	20240322	093600	466380630	4035	4035	4035	4035	1
540	20240322	093500	466376595	4035	4030	4035	4030	1243
541	20240322	093400	461367300	4035	4030	4040	4030	2115
542	20240322	093300	452843820	4030	4035	4040	4025	1099
543	20240322	093200	448417435	4040	4035	4040	4035	43
544	20240322	093100	448243745	4035	4030	4035	4020	6833
545	20240322	093000	420687690	4025	4020	4025	4020	1564
546	20240322	092900	414397590	4005	4005	4005	4005	0
547	20240322	092800	414397590	4005	4045	4060	4005	17459
548	20240322	092700	344354325	4040	4050	4050	4040	1831
549	20240322	092600	336955080	4065	4005	4065	3995	22248
550	20240322	092500	247398460	4010	4015	4015	4005	7984
551	20240322	092400	215410920	4020	4015	4020	4015	469
552	20240322	092300	213527735	4015	4025	4040	4010	14212
553	20240322	092200	156464010	4030	4030	4030	4025	8516
554	20240322	092100	122179555	4045	4030	4045	4025	1543
555	20240322	092000	115966785	4030	4045	4045	4030	3004
556	20240322	091900	103860625	4030	4040	4040	4030	1693
557	20240322	091800	97036085	4045	4045	4045	4045	0
558	20240322	091700	97036085	4045	4045	4050	4045	32
559	20240322	091600	96906620	4040	4035	4040	4030	1580
560	20240322	091500	90539205	4040	4030	4045	4030	1934
561	20240322	091400	82742025	4025	4030	4030	4025	4208
562	20240322	091300	65786585	4040	4030	4040	4030	868
563	20240322	091200	62288535	4030	4040	4045	4030	298
564	20240322	091100	61086155	4040	4040	4045	4035	336
565	20240322	091000	59730370	4045	4050	4050	4035	789
566	20240322	090900	56539470	4050	4045	4050	4040	3824
567	20240322	090800	41083900	4045	4045	4045	4045	103
568	20240322	090700	40667265	4045	4035	4045	4030	828
569	20240322	090600	37324190	4035	4050	4050	4035	625
570	20240322	090500	34799135	4050	4045	4050	4045	2178
571	20240322	090400	25989075	4045	4055	4060	4040	3009
572	20240322	090300	13800660	4060	4060	4060	4060	1676
573	20240322	090200	6996100	4060	4060	4060	4050	250
574	20240322	090100	5981270	4060	4035	4060	4035	272
575	20240322	090000	4879640	4050	4050	4060	4035	1206