KissMeData/001360/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183400	2553104345	1872	1872	1872	1872	6701
3	20240322	183300	2553104345	1872	1872	1872	1872	0
4	20240322	183200	2553104345	1872	1872	1872	1872	0
5	20240322	183100	2553104345	1872	1872	1872	1872	0
6	20240322	183000	2553104345	1872	1872	1872	1872	0
7	20240322	182900	2553104345	1872	1872	1872	1872	0
8	20240322	182800	2553104345	1872	1872	1872	1872	0
9	20240322	182700	2553104345	1872	1872	1872	1872	0
10	20240322	182600	2553104345	1872	1872	1872	1872	0
11	20240322	182500	2553104345	1872	1872	1872	1872	0
12	20240322	182400	2553104345	1872	1872	1872	1872	0
13	20240322	182300	2553104345	1872	1872	1872	1872	0
14	20240322	182200	2553104345	1872	1872	1872	1872	0
15	20240322	182100	2553104345	1872	1872	1872	1872	0
16	20240322	182000	2553104345	1872	1872	1872	1872	0
17	20240322	181900	2553104345	1872	1872	1872	1872	0
18	20240322	181800	2553104345	1872	1872	1872	1872	0
19	20240322	181700	2553104345	1872	1872	1872	1872	0
20	20240322	181600	2553104345	1872	1872	1872	1872	0
21	20240322	181500	2553104345	1872	1872	1872	1872	0
22	20240322	181400	2553104345	1872	1872	1872	1872	0
23	20240322	181300	2553104345	1872	1872	1872	1872	0
24	20240322	181200	2553104345	1872	1872	1872	1872	0
25	20240322	181100	2553104345	1872	1872	1872	1872	0
26	20240322	181000	2553104345	1872	1872	1872	1872	0
27	20240322	180900	2553104345	1872	1872	1872	1872	0
28	20240322	180800	2553104345	1872	1872	1872	1872	0
29	20240322	180700	2553104345	1872	1872	1872	1872	0
30	20240322	180600	2553104345	1872	1872	1872	1872	0
31	20240322	180500	2553104345	1872	1872	1872	1872	0
32	20240322	180400	2553104345	1872	1872	1872	1872	6701
33	20240322	180300	2553104345	1872	1872	1872	1872	0
34	20240322	180200	2553104345	1872	1872	1872	1872	0
35	20240322	180100	2553104345	1872	1872	1872	1872	0
36	20240322	180000	2553104345	1872	1872	1872	1872	0
37	20240322	175900	2553104345	1872	1872	1872	1872	0
38	20240322	175800	2553104345	1872	1872	1872	1872	0
39	20240322	175700	2553104345	1872	1872	1872	1872	0
40	20240322	175600	2553104345	1872	1872	1872	1872	0
41	20240322	175500	2553104345	1872	1872	1872	1872	0
42	20240322	175400	2553104345	1872	1872	1872	1872	0
43	20240322	175300	2553104345	1872	1872	1872	1872	0
44	20240322	175200	2553104345	1872	1872	1872	1872	0
45	20240322	175100	2553104345	1872	1872	1872	1872	0
46	20240322	175000	2553104345	1872	1872	1872	1872	0
47	20240322	174900	2553104345	1872	1872	1872	1872	0
48	20240322	174800	2553104345	1872	1872	1872	1872	0
49	20240322	174700	2553104345	1872	1872	1872	1872	0
50	20240322	174600	2553104345	1872	1872	1872	1872	0
51	20240322	174500	2553104345	1872	1872	1872	1872	0
52	20240322	174400	2553104345	1872	1872	1872	1872	0
53	20240322	174300	2553104345	1872	1872	1872	1872	0
54	20240322	174200	2553104345	1872	1872	1872	1872	0
55	20240322	174100	2553104345	1872	1872	1872	1872	0
56	20240322	174000	2553104345	1872	1872	1872	1872	0
57	20240322	173900	2553104345	1872	1872	1872	1872	0
58	20240322	173800	2553104345	1872	1872	1872	1872	0
59	20240322	173700	2553104345	1872	1872	1872	1872	0
60	20240322	173600	2553104345	1872	1872	1872	1872	0
61	20240322	173500	2553104345	1872	1872	1872	1872	0
62	20240322	173400	2553104345	1872	1872	1872	1872	6701
63	20240322	173300	2553104345	1872	1872	1872	1872	0
64	20240322	173200	2553104345	1872	1872	1872	1872	0
65	20240322	173100	2553104345	1872	1872	1872	1872	0
66	20240322	173000	2553104345	1872	1872	1872	1872	0
67	20240322	172900	2553104345	1872	1872	1872	1872	0
68	20240322	172800	2553104345	1872	1872	1872	1872	0
69	20240322	172700	2553104345	1872	1872	1872	1872	0
70	20240322	172600	2553104345	1872	1872	1872	1872	0
71	20240322	172500	2553104345	1872	1872	1872	1872	0
72	20240322	172400	2553104345	1872	1872	1872	1872	0
73	20240322	172300	2553104345	1872	1872	1872	1872	0
74	20240322	172200	2553104345	1872	1872	1872	1872	0
75	20240322	172100	2553104345	1872	1872	1872	1872	0
76	20240322	172000	2553104345	1872	1872	1872	1872	0
77	20240322	171900	2553104345	1872	1872	1872	1872	0
78	20240322	171800	2553104345	1872	1872	1872	1872	0
79	20240322	171700	2553104345	1872	1872	1872	1872	0
80	20240322	171600	2553104345	1872	1872	1872	1872	0
81	20240322	171500	2553104345	1872	1872	1872	1872	0
82	20240322	171400	2553104345	1872	1872	1872	1872	0
83	20240322	171300	2553104345	1872	1872	1872	1872	0
84	20240322	171200	2553104345	1872	1872	1872	1872	0
85	20240322	171100	2553104345	1872	1872	1872	1872	0
86	20240322	171000	2553104345	1872	1872	1872	1872	0
87	20240322	170900	2553104345	1872	1872	1872	1872	0
88	20240322	170800	2553104345	1872	1872	1872	1872	0
89	20240322	170700	2553104345	1872	1872	1872	1872	0
90	20240322	170600	2553104345	1872	1872	1872	1872	0
91	20240322	170500	2553104345	1872	1872	1872	1872	0
92	20240322	170400	2553104345	1872	1872	1872	1872	6701
93	20240322	170300	2553104345	1872	1872	1872	1872	0
94	20240322	170200	2553104345	1872	1872	1872	1872	0
95	20240322	170100	2553104345	1872	1872	1872	1872	0
96	20240322	170000	2553104345	1872	1872	1872	1872	0
97	20240322	165900	2553104345	1872	1872	1872	1872	0
98	20240322	165800	2553104345	1872	1872	1872	1872	0
99	20240322	165700	2553104345	1872	1872	1872	1872	0
100	20240322	165600	2553104345	1872	1872	1872	1872	0
101	20240322	165500	2553104345	1872	1872	1872	1872	0
102	20240322	165400	2553104345	1872	1872	1872	1872	0
103	20240322	165300	2553104345	1872	1872	1872	1872	0
104	20240322	165200	2553104345	1872	1872	1872	1872	0
105	20240322	165100	2553104345	1872	1872	1872	1872	0
106	20240322	165000	2553104345	1872	1872	1872	1872	0
107	20240322	164900	2553104345	1872	1872	1872	1872	0
108	20240322	164800	2553104345	1872	1872	1872	1872	0
109	20240322	164700	2553104345	1872	1872	1872	1872	0
110	20240322	164600	2553104345	1872	1872	1872	1872	0
111	20240322	164500	2553104345	1872	1872	1872	1872	0
112	20240322	164400	2553104345	1872	1872	1872	1872	0
113	20240322	164300	2553104345	1872	1872	1872	1872	0
114	20240322	164200	2553104345	1872	1872	1872	1872	0
115	20240322	164100	2553104345	1872	1872	1872	1872	0
116	20240322	164000	2553104345	1872	1872	1872	1872	0
117	20240322	163900	2553104345	1872	1872	1872	1872	0
118	20240322	163800	2553104345	1872	1872	1872	1872	0
119	20240322	163700	2553104345	1872	1872	1872	1872	0
120	20240322	163600	2553104345	1872	1872	1872	1872	0
121	20240322	163500	2553104345	1872	1872	1872	1872	0
122	20240322	163400	2553104345	1872	1872	1872	1872	6701
123	20240322	163300	2553104345	1872	1872	1872	1872	0
124	20240322	163200	2553104345	1872	1872	1872	1872	0
125	20240322	163100	2553104345	1872	1872	1872	1872	0
126	20240322	163000	2553104345	1872	1872	1872	1872	0
127	20240322	162900	2553104345	1872	1872	1872	1872	0
128	20240322	162800	2553104345	1872	1872	1872	1872	0
129	20240322	162700	2553104345	1872	1872	1872	1872	0
130	20240322	162600	2553104345	1872	1872	1872	1872	0
131	20240322	162500	2553104345	1872	1872	1872	1872	0
132	20240322	162400	2553104345	1872	1872	1872	1872	0
133	20240322	162300	2553104345	1872	1872	1872	1872	0
134	20240322	162200	2553104345	1872	1872	1872	1872	0
135	20240322	162100	2553104345	1872	1872	1872	1872	0
136	20240322	162000	2553104345	1872	1872	1872	1872	0
137	20240322	161900	2553104345	1872	1872	1872	1872	0
138	20240322	161800	2553104345	1872	1872	1872	1872	0
139	20240322	161700	2553104345	1872	1872	1872	1872	0
140	20240322	161600	2553104345	1872	1872	1872	1872	0
141	20240322	161500	2553104345	1872	1872	1872	1872	0
142	20240322	161400	2553104345	1872	1872	1872	1872	0
143	20240322	161300	2553104345	1872	1872	1872	1872	0
144	20240322	161200	2553104345	1872	1872	1872	1872	0
145	20240322	161100	2553104345	1872	1872	1872	1872	0
146	20240322	161000	2553104345	1872	1872	1872	1872	0
147	20240322	160900	2553104345	1872	1872	1872	1872	0
148	20240322	160800	2553104345	1872	1872	1872	1872	0
149	20240322	160700	2553104345	1872	1872	1872	1872	0
150	20240322	160600	2553104345	1872	1872	1872	1872	0
151	20240322	160500	2553104345	1872	1872	1872	1872	0
152	20240322	160400	2553104345	1872	1872	1872	1872	6701
153	20240322	160300	2553104345	1872	1872	1872	1872	0
154	20240322	160200	2553104345	1872	1872	1872	1872	0
155	20240322	160100	2553104345	1872	1872	1872	1872	0
156	20240322	160000	2553104345	1872	1872	1872	1872	0
157	20240322	155900	2553104345	1872	1872	1872	1872	0
158	20240322	155800	2553104345	1872	1872	1872	1872	0
159	20240322	155700	2553104345	1872	1872	1872	1872	0
160	20240322	155600	2553104345	1872	1872	1872	1872	0
161	20240322	155500	2553104345	1872	1872	1872	1872	0
162	20240322	155400	2553104345	1872	1872	1872	1872	0
163	20240322	155300	2553104345	1872	1872	1872	1872	0
164	20240322	155200	2553104345	1872	1872	1872	1872	0
165	20240322	155100	2553104345	1872	1872	1872	1872	0
166	20240322	155000	2553104345	1872	1872	1872	1872	0
167	20240322	154900	2553104345	1872	1872	1872	1872	0
168	20240322	154800	2553104345	1872	1872	1872	1872	0
169	20240322	154700	2553104345	1872	1872	1872	1872	0
170	20240322	154600	2553104345	1872	1872	1872	1872	0
171	20240322	154500	2553104345	1872	1872	1872	1872	0
172	20240322	154400	2553104345	1872	1872	1872	1872	0
173	20240322	154300	2553104345	1872	1872	1872	1872	0
174	20240322	154200	2553104345	1872	1872	1872	1872	0
175	20240322	154100	2553104345	1872	1872	1872	1872	0
176	20240322	154000	2553104345	1872	1872	1872	1872	0
177	20240322	153900	2553104345	1872	1872	1872	1872	0
178	20240322	153800	2553104345	1872	1872	1872	1872	0
179	20240322	153700	2553104345	1872	1872	1872	1872	0
180	20240322	153600	2553104345	1872	1872	1872	1872	0
181	20240322	153500	2553104345	1872	1872	1872	1872	0
182	20240322	153400	2553104345	1872	1872	1872	1872	6701
183	20240322	153300	2553104345	1872	1872	1872	1872	0
184	20240322	153200	2553104345	1872	1872	1872	1872	0
185	20240322	153100	2553104345	1872	1872	1872	1872	0
186	20240322	153000	2553104345	1872	1872	1872	1872	6701
187	20240322	152900	2540560073	1872	1872	1872	1872	0
188	20240322	152800	2540560073	1872	1872	1872	1872	0
189	20240322	152700	2540560073	1872	1872	1872	1872	0
190	20240322	152600	2540560073	1872	1872	1872	1872	0
191	20240322	152500	2540560073	1872	1872	1872	1872	0
192	20240322	152400	2540560073	1872	1872	1872	1872	0
193	20240322	152300	2540560073	1872	1872	1872	1872	0
194	20240322	152200	2540560073	1872	1872	1872	1872	0
195	20240322	152100	2540560073	1872	1872	1872	1872	0
196	20240322	152000	2540560073	1872	1872	1872	1872	0
197	20240322	151900	2540560073	1872	1872	1875	1872	1673
198	20240322	151800	2537427376	1871	1871	1871	1866	500
199	20240322	151700	2536492161	1871	1871	1871	1871	1002
200	20240322	151600	2534617419	1871	1870	1871	1870	319
201	20240322	151500	2534020791	1863	1868	1868	1863	3200
202	20240322	151400	2528053625	1867	1870	1871	1867	5419
203	20240322	151300	2517932234	1869	1869	1869	1868	2404
204	20240322	151200	2513439258	1869	1869	1871	1869	1436
205	20240322	151100	2510755366	1869	1871	1871	1869	3349
206	20240322	151000	2504492638	1872	1871	1872	1871	2767
207	20240322	150900	2499315190	1868	1868	1868	1868	1
208	20240322	150800	2499313322	1867	1867	1867	1867	4000
209	20240322	150700	2491845322	1866	1867	1872	1866	9003
210	20240322	150600	2475017526	1867	1867	1868	1867	4754
211	20240322	150500	2466137399	1867	1867	1867	1866	850
212	20240322	150400	2464550525	1863	1863	1863	1863	1
213	20240322	150300	2464548662	1868	1867	1868	1862	4224
214	20240322	150200	2456679983	1865	1864	1865	1862	1353
215	20240322	150100	2454159997	1864	1864	1864	1864	1
216	20240322	150000	2454158133	1864	1873	1873	1864	13547
217	20240322	145900	2428852739	1875	1874	1875	1874	669
218	20240322	145800	2427598498	1873	1873	1873	1873	70
219	20240322	145700	2427467388	1873	1874	1874	1873	552
220	20240322	145600	2426432990	1874	1873	1874	1873	1259
221	20240322	145500	2424074873	1874	1872	1874	1870	1439
222	20240322	145400	2421382578	1872	1875	1875	1872	2978
223	20240322	145300	2415804936	1875	1874	1876	1874	608
224	20240322	145200	2414665537	1873	1872	1874	1872	2167
225	20240322	145100	2410604821	1872	1874	1874	1872	1789
226	20240322	145000	2407255629	1875	1878	1878	1875	7072
227	20240322	144900	2393981488	1878	1883	1883	1878	13259
228	20240322	144800	2369047897	1883	1883	1883	1883	1000
229	20240322	144700	2367164897	1884	1884	1884	1884	771
230	20240322	144600	2365712333	1884	1882	1884	1879	8651
231	20240322	144500	2349433564	1883	1885	1885	1883	4932
232	20240322	144400	2340144734	1885	1886	1886	1885	2547
233	20240322	144300	2335343350	1886	1884	1886	1884	3907
234	20240322	144200	2327979350	1884	1884	1884	1883	602
235	20240322	144100	2326845717	1883	1883	1883	1883	1018
236	20240322	144000	2324928823	1883	1884	1884	1883	1885
237	20240322	143900	2321377491	1884	1884	1884	1883	1089
238	20240322	143800	2319325820	1883	1882	1883	1882	1700
239	20240322	143700	2316126220	1884	1884	1884	1883	700
240	20240322	143600	2314807430	1882	1881	1882	1881	1199
241	20240322	143500	2312552011	1881	1881	1881	1881	551
242	20240322	143400	2311515580	1880	1884	1886	1880	5957
243	20240322	143300	2300284623	1884	1886	1886	1884	3215
244	20240322	143200	2294221497	1886	1885	1886	1884	4171
245	20240322	143100	2286357666	1885	1884	1885	1884	3728
246	20240322	143000	2279330773	1885	1882	1885	1882	3978
247	20240322	142900	2271839589	1882	1882	1882	1880	1192
248	20240322	142800	2269597395	1883	1881	1883	1880	2748
249	20240322	142700	2264427440	1881	1882	1883	1881	3390
250	20240322	142600	2258047660	1882	1881	1882	1881	7856
251	20240322	142500	2243262714	1880	1880	1881	1880	3077
252	20240322	142400	2237475062	1879	1881	1881	1879	5959
253	20240322	142300	2226270520	1881	1881	1881	1881	1536
254	20240322	142200	2223381304	1880	1881	1881	1880	728
255	20240322	142100	2222012654	1881	1882	1882	1881	1031
256	20240322	142000	2220073341	1882	1879	1883	1879	1740
257	20240322	141900	2216800467	1880	1880	1881	1880	1010
258	20240322	141800	2214901657	1880	1879	1880	1879	5385
259	20240322	141700	2204782555	1880	1881	1881	1880	2348
260	20240322	141600	2200367695	1880	1879	1883	1879	967
261	20240322	141500	2198548364	1883	1878	1883	1878	1355
262	20240322	141400	2196003585	1878	1878	1878	1878	10
263	20240322	141300	2195984805	1878	1884	1884	1878	164
264	20240322	141200	2195676645	1885	1881	1886	1881	4063
265	20240322	141100	2188034013	1881	1881	1881	1880	6568
266	20240322	141000	2175682504	1880	1885	1888	1880	9345
267	20240322	140900	2158060216	1885	1875	1885	1875	53805
268	20240322	140800	2056901036	1875	1875	1875	1875	531
269	20240322	140700	2055905411	1875	1875	1875	1875	1552
270	20240322	140600	2052995411	1875	1873	1875	1870	6369
271	20240322	140500	2041071822	1875	1873	1875	1871	1553
272	20240322	140400	2038163425	1870	1870	1873	1870	1784
273	20240322	140300	2034826143	1870	1870	1870	1870	220
274	20240322	140200	2034414743	1870	1869	1870	1869	2323
275	20240322	140100	2030071733	1869	1869	1869	1869	0
276	20240322	140000	2030071733	1869	1870	1870	1869	453
277	20240322	135900	2029224628	1870	1870	1870	1870	1002
278	20240322	135800	2027350888	1869	1869	1869	1869	1568
279	20240322	135700	2024420296	1869	1874	1874	1869	5562
280	20240322	135600	2014010612	1873	1875	1875	1873	5131
281	20240322	135500	2004393653	1875	1875	1875	1875	2844
282	20240322	135400	1999061153	1875	1875	1875	1875	1822
283	20240322	135300	1995644903	1875	1875	1875	1875	50
284	20240322	135200	1995551153	1875	1878	1878	1875	2299
285	20240322	135100	1991239067	1877	1877	1878	1877	816
286	20240322	135000	1989707184	1877	1876	1877	1875	1903
287	20240322	134900	1986137745	1876	1877	1877	1876	1499
288	20240322	134800	1983325255	1877	1878	1878	1877	269
289	20240322	134700	1982820340	1878	1877	1878	1877	351
290	20240322	134600	1982161213	1878	1876	1878	1876	4417
291	20240322	134500	1973866893	1876	1876	1876	1874	3058
292	20240322	134400	1968130185	1876	1876	1878	1874	903
293	20240322	134300	1966437045	1875	1875	1876	1875	1419
294	20240322	134200	1963775501	1876	1875	1876	1875	1470
295	20240322	134100	1961018321	1876	1877	1877	1875	371
296	20240322	134000	1960322318	1877	1878	1878	1877	585
297	20240322	133900	1959223698	1878	1878	1879	1878	2719
298	20240322	133800	1954117310	1878	1878	1879	1878	1430
299	20240322	133700	1951430494	1878	1878	1878	1878	946
300	20240322	133600	1949653906	1878	1875	1878	1874	2243
301	20240322	133500	1945444221	1876	1875	1877	1875	3710
302	20240322	133400	1938483653	1875	1873	1875	1873	6702
303	20240322	133300	1925922623	1873	1872	1873	1872	1298
304	20240322	133200	1923492760	1872	1872	1873	1872	1879
305	20240322	133100	1919975172	1872	1873	1873	1872	736
306	20240322	133000	1918597237	1874	1874	1874	1874	541
307	20240322	132900	1917583403	1874	1874	1874	1874	414
308	20240322	132800	1916807567	1874	1874	1875	1873	160
309	20240322	132700	1916507606	1874	1875	1875	1874	614
310	20240322	132600	1915356856	1875	1874	1875	1874	1171
311	20240322	132500	1913161271	1875	1875	1875	1874	1081
312	20240322	132400	1911134694	1875	1875	1876	1874	1447
313	20240322	132300	1908421569	1875	1875	1876	1875	308
314	20240322	132200	1907843969	1875	1875	1875	1874	1340
315	20240322	132100	1905331479	1875	1876	1877	1871	1613
316	20240322	132000	1902304406	1877	1878	1878	1875	1399
317	20240322	131900	1899678024	1878	1878	1879	1874	4996
318	20240322	131800	1890300296	1878	1877	1878	1877	3592
319	20240322	131700	1883558110	1877	1874	1877	1874	3726
320	20240322	131600	1876573022	1874	1874	1874	1874	1523
321	20240322	131500	1873718920	1872	1868	1872	1868	17871
322	20240322	131400	1840297114	1867	1867	1867	1865	1818
323	20240322	131300	1836903008	1867	1867	1867	1867	115
324	20240322	131200	1836688303	1867	1867	1867	1867	2820
325	20240322	131100	1831423363	1867	1866	1867	1866	300
326	20240322	131000	1830863363	1866	1863	1866	1863	6310
327	20240322	130900	1819099021	1863	1862	1864	1862	4137
328	20240322	130800	1811391425	1863	1860	1863	1855	1452
329	20240322	130700	1808696457	1853	1864	1864	1853	81
330	20240322	130600	1808546299	1864	1861	1864	1851	13110
331	20240322	130500	1784218193	1861	1861	1861	1858	1507
332	20240322	130400	1781413669	1860	1855	1860	1855	892
333	20240322	130300	1779755021	1855	1860	1860	1855	3156
334	20240322	130200	1773885441	1860	1860	1860	1860	0
335	20240322	130100	1773885441	1860	1859	1860	1858	4949
336	20240322	130000	1764680780	1860	1860	1860	1860	2020
337	20240322	125900	1760923580	1861	1861	1862	1861	2035
338	20240322	125800	1757136210	1861	1863	1863	1861	20
339	20240322	125700	1757098968	1861	1860	1863	1860	656
340	20240322	125600	1755878743	1860	1863	1863	1860	8666
341	20240322	125500	1739759968	1864	1861	1866	1860	2845
342	20240322	125400	1734467534	1866	1866	1866	1866	20
343	20240322	125300	1734430214	1866	1861	1866	1861	135
344	20240322	125200	1734178309	1861	1866	1866	1861	2915
345	20240322	125100	1728752238	1866	1866	1866	1866	1
346	20240322	125000	1728750372	1866	1864	1866	1863	164
347	20240322	124900	1728444718	1867	1864	1867	1864	611
348	20240322	124800	1727304011	1867	1867	1867	1867	29
349	20240322	124700	1727249868	1867	1866	1867	1866	919
350	20240322	124600	1725534363	1867	1868	1868	1867	304
351	20240322	124500	1724966594	1868	1860	1868	1860	11
352	20240322	124400	1724946126	1852	1861	1861	1851	5431
353	20240322	124300	1714862914	1861	1860	1871	1860	125
354	20240322	124200	1714629250	1860	1872	1872	1860	1921
355	20240322	124100	1711053302	1862	1865	1873	1862	5632
356	20240322	124000	1700552892	1865	1866	1869	1865	5501
357	20240322	123900	1690287078	1866	1869	1870	1866	2537
358	20240322	123800	1685548827	1869	1874	1874	1869	112
359	20240322	123700	1685339469	1874	1868	1874	1868	554
360	20240322	123600	1684301279	1868	1874	1874	1867	1379
361	20240322	123500	1681724365	1871	1871	1871	1871	10
362	20240322	123400	1681705655	1871	1875	1875	1871	5197
363	20240322	123300	1671970708	1875	1875	1875	1875	222
364	20240322	123200	1671554458	1875	1875	1876	1875	343
365	20240322	123100	1670911127	1875	1876	1876	1875	353
366	20240322	123000	1670249099	1876	1877	1877	1876	70
367	20240322	122900	1670117759	1877	1877	1878	1875	4698
368	20240322	122800	1661300345	1877	1878	1879	1877	2106
369	20240322	122700	1657345324	1878	1878	1881	1877	3856
370	20240322	122600	1650095727	1880	1880	1880	1877	4204
371	20240322	122500	1642195971	1880	1879	1882	1876	5505
372	20240322	122400	1631846450	1876	1879	1880	1876	3982
373	20240322	122300	1624363844	1879	1879	1879	1879	1086
374	20240322	122200	1622323250	1879	1880	1880	1879	522
375	20240322	122100	1621341895	1880	1878	1881	1878	5277
376	20240322	122000	1611421997	1880	1880	1880	1878	8142
377	20240322	121900	1596115581	1876	1875	1880	1875	14175
378	20240322	121800	1569497797	1875	1874	1875	1870	2939
379	20240322	121700	1563988409	1875	1870	1875	1870	8028
380	20240322	121600	1548943496	1870	1865	1870	1865	2757
381	20240322	121500	1543791515	1865	1865	1866	1865	2550
382	20240322	121400	1539034037	1865	1863	1865	1862	3331
383	20240322	121300	1532822080	1861	1861	1861	1861	698
384	20240322	121200	1531523102	1860	1860	1861	1860	59
385	20240322	121100	1531413361	1860	1865	1865	1860	1523
386	20240322	121000	1528573596	1864	1864	1864	1864	82
387	20240322	120900	1528420748	1865	1865	1865	1865	15
388	20240322	120800	1528392773	1864	1858	1864	1858	1528
389	20240322	120700	1525547949	1858	1858	1858	1858	61
390	20240322	120600	1525434611	1858	1858	1864	1858	576
391	20240322	120500	1524361227	1857	1860	1860	1857	14
392	20240322	120400	1524335196	1857	1855	1857	1855	209
393	20240322	120300	1523947176	1855	1856	1856	1855	2783
394	20240322	120200	1518784657	1855	1855	1855	1855	0
395	20240322	120100	1518784657	1855	1856	1856	1855	1102
396	20240322	120000	1516740334	1854	1853	1854	1851	3376
397	20240322	115900	1510488875	1854	1854	1854	1854	1005
398	20240322	115800	1508625605	1854	1857	1857	1854	4645
399	20240322	115700	1500008894	1857	1860	1860	1857	3737
400	20240322	115600	1493062416	1860	1860	1860	1860	720
401	20240322	115500	1491723216	1863	1863	1863	1857	4344
402	20240322	115400	1483651339	1864	1858	1864	1855	2307
403	20240322	115300	1479368027	1864	1858	1864	1858	13
404	20240322	115200	1479343867	1857	1857	1857	1857	0
405	20240322	115100	1479343867	1857	1857	1857	1857	0
406	20240322	115000	1479343867	1857	1857	1857	1857	80
407	20240322	114900	1479195307	1857	1861	1861	1857	4263
408	20240322	114800	1471266568	1863	1853	1863	1853	65
409	20240322	114700	1471145728	1853	1855	1855	1852	4147
410	20240322	114600	1463461779	1853	1860	1860	1853	17542
411	20240322	114500	1430933647	1857	1859	1860	1857	7807
412	20240322	114400	1416430435	1860	1863	1863	1860	12032
413	20240322	114300	1394035859	1863	1864	1864	1863	1210
414	20240322	114200	1391781508	1863	1869	1869	1863	6879
415	20240322	114100	1378958443	1867	1870	1870	1867	4709
416	20240322	114000	1370157800	1874	1874	1875	1873	2328
417	20240322	113900	1365796647	1875	1875	1875	1874	1320
418	20240322	113800	1363322646	1875	1873	1875	1873	1207
419	20240322	113700	1361060409	1877	1877	1877	1873	7656
420	20240322	113600	1346692315	1877	1875	1877	1873	10232
421	20240322	113500	1327494686	1877	1873	1877	1873	3480
422	20240322	113400	1320970838	1873	1867	1873	1867	160
423	20240322	113300	1320671278	1875	1867	1875	1867	1009
424	20240322	113200	1318784474	1867	1864	1867	1861	5060
425	20240322	113100	1309354883	1861	1868	1868	1861	9633
426	20240322	113000	1291395435	1868	1868	1868	1867	1485
427	20240322	112900	1288622419	1868	1865	1870	1865	3528
428	20240322	112800	1282037907	1865	1865	1866	1865	5406
429	20240322	112700	1271952451	1865	1866	1866	1862	19858
430	20240322	112600	1234916970	1867	1869	1869	1866	6598
431	20240322	112500	1222595393	1869	1871	1871	1869	4681
432	20240322	112400	1213842615	1871	1870	1871	1870	2786
433	20240322	112300	1208631083	1872	1875	1875	1870	24023
434	20240322	112200	1163650443	1876	1876	1876	1875	6290
435	20240322	112100	1151853810	1876	1877	1877	1875	9575
436	20240322	112000	1133893597	1877	1877	1880	1876	7172
437	20240322	111900	1120429499	1877	1880	1880	1876	3054
438	20240322	111800	1114692266	1880	1881	1884	1877	16722
439	20240322	111700	1083256294	1881	1879	1884	1877	8079
440	20240322	111600	1068067117	1879	1891	1891	1878	21145
441	20240322	111500	1028208260	1891	1891	1892	1889	21392
442	20240322	111400	987766574	1890	1876	1890	1876	48134
443	20240322	111300	897031893	1875	1870	1875	1869	17299
444	20240322	111200	864665278	1871	1865	1871	1862	13941
445	20240322	111100	838615358	1865	1855	1865	1855	27692
446	20240322	111000	787108580	1855	1855	1855	1853	8508
447	20240322	110900	771331124	1854	1853	1854	1853	4545
448	20240322	110800	762906750	1853	1851	1853	1851	469
449	20240322	110700	762037702	1853	1851	1853	1850	6516
450	20240322	110600	749974773	1852	1851	1852	1850	2554
451	20240322	110500	745247097	1850	1850	1852	1850	7700
452	20240322	110400	730996322	1850	1850	1851	1850	6200
453	20240322	110300	719523560	1849	1849	1849	1848	1047
454	20240322	110200	717587658	1849	1849	1851	1849	1657
455	20240322	110100	714523465	1849	1849	1849	1849	358
456	20240322	110000	713861523	1849	1849	1849	1848	531
457	20240322	105900	712879724	1851	1851	1851	1851	294
458	20240322	105800	712335530	1851	1848	1851	1843	3105
459	20240322	105700	706594171	1849	1841	1849	1841	3751
460	20240322	105600	699677890	1840	1851	1851	1840	13807
461	20240322	105500	674215854	1851	1856	1857	1850	6864
462	20240322	105400	661487596	1857	1854	1858	1853	12230
463	20240322	105300	638786043	1854	1847	1854	1847	11177
464	20240322	105200	618105050	1849	1844	1850	1844	15183
465	20240322	105100	590078448	1844	1842	1844	1842	255
466	20240322	105000	589608472	1844	1844	1844	1842	875
467	20240322	104900	587995976	1844	1843	1844	1843	353
468	20240322	104800	587345144	1844	1844	1845	1844	2573
469	20240322	104700	582598662	1843	1844	1845	1843	7568
470	20240322	104600	568642370	1844	1844	1844	1843	1054
471	20240322	104500	566699799	1840	1840	1844	1840	7756
472	20240322	104400	552402379	1840	1840	1840	1840	54
473	20240322	104300	552303019	1841	1840	1841	1840	329
474	20240322	104200	551697385	1842	1834	1842	1834	1927
475	20240322	104100	548160067	1834	1843	1843	1834	4274
476	20240322	104000	540311201	1833	1837	1843	1833	20538
477	20240322	103900	502527673	1836	1836	1836	1833	6020
478	20240322	103800	491474968	1836	1836	1836	1836	11
479	20240322	103700	491454772	1836	1835	1836	1835	411
480	20240322	103600	490700576	1836	1836	1836	1836	10
481	20240322	103500	490682216	1837	1837	1837	1837	27
482	20240322	103400	490632617	1839	1838	1839	1830	1276
483	20240322	103300	488291816	1839	1837	1839	1837	3082
484	20240322	103200	482626825	1836	1836	1836	1836	2407
485	20240322	103100	478207573	1835	1833	1835	1833	3056
486	20240322	103000	472603535	1830	1832	1833	1830	1261
487	20240322	102900	470293389	1832	1834	1834	1832	664
488	20240322	102800	469076919	1835	1835	1835	1835	1
489	20240322	102700	469075084	1833	1834	1834	1833	1180
490	20240322	102600	466912141	1833	1835	1835	1833	927
491	20240322	102500	465212526	1836	1836	1836	1836	0
492	20240322	102400	465212526	1836	1836	1836	1834	2327
493	20240322	102300	460942655	1837	1836	1837	1836	3814
494	20240322	102200	453940137	1837	1837	1837	1837	456
495	20240322	102100	453102465	1836	1837	1837	1836	372
496	20240322	102000	452419381	1837	1838	1838	1837	42
497	20240322	101900	452342193	1838	1839	1839	1838	419
498	20240322	101800	451571721	1840	1840	1840	1840	6
499	20240322	101700	451560681	1840	1840	1840	1840	29
500	20240322	101600	451507321	1840	1838	1840	1838	504
501	20240322	101500	450580039	1840	1840	1840	1840	674
502	20240322	101400	449339879	1840	1839	1841	1839	10023
503	20240322	101300	430896204	1840	1841	1841	1840	206
504	20240322	101200	430517065	1841	1839	1841	1839	8527
505	20240322	101100	414829358	1838	1837	1838	1837	1533
506	20240322	101000	412012244	1837	1837	1837	1837	15
507	20240322	100900	411984689	1831	1831	1831	1831	0
508	20240322	100800	411984689	1831	1838	1838	1831	1333
509	20240322	100700	409543676	1838	1836	1839	1836	5385
510	20240322	100600	399645371	1831	1837	1837	1831	2871
511	20240322	100500	394380688	1837	1836	1837	1836	108
512	20240322	100400	394182350	1836	1836	1836	1836	1846
513	20240322	100300	390793094	1836	1836	1838	1836	665
514	20240322	100200	389572128	1837	1836	1837	1835	4699
515	20240322	100100	380942533	1836	1835	1836	1835	79
516	20240322	100000	380797567	1835	1832	1835	1832	3673
517	20240322	095900	374057762	1832	1830	1834	1830	7741
518	20240322	095800	359866681	1831	1831	1831	1830	461
519	20240322	095700	359022607	1830	1828	1831	1828	1758
520	20240322	095600	355806701	1828	1829	1829	1828	332
521	20240322	095500	355199804	1829	1830	1830	1829	3328
522	20240322	095400	349110264	1830	1830	1830	1830	606
523	20240322	095300	348001284	1831	1830	1831	1830	6788
524	20240322	095200	335575793	1830	1830	1830	1830	52
525	20240322	095100	335480633	1830	1830	1830	1830	1673
526	20240322	095000	332419043	1830	1828	1830	1828	441
527	20240322	094900	331612847	1828	1828	1828	1827	446
528	20240322	094800	330797999	1828	1830	1830	1828	1761
529	20240322	094700	327575383	1826	1830	1830	1826	27
530	20240322	094600	327526045	1831	1828	1831	1828	532
531	20240322	094500	326552835	1828	1828	1828	1828	2761
532	20240322	094400	321505727	1828	1831	1831	1827	2264
533	20240322	094300	317369174	1828	1831	1831	1828	2793
534	20240322	094200	312263531	1832	1828	1832	1828	646
535	20240322	094100	311082119	1829	1829	1829	1828	406
536	20240322	094000	310339567	1832	1833	1833	1830	2613
537	20240322	093900	305555280	1833	1833	1833	1833	1796
538	20240322	093800	302263212	1833	1833	1833	1833	1023
539	20240322	093700	300388053	1833	1833	1833	1833	36
540	20240322	093600	300322065	1833	1833	1833	1830	1704
541	20240322	093500	297203733	1830	1829	1832	1829	4862
542	20240322	093400	288305832	1829	1829	1829	1829	211
543	20240322	093300	287919913	1829	1826	1829	1826	601
544	20240322	093200	286822484	1826	1826	1826	1826	700
545	20240322	093100	285544284	1829	1828	1829	1828	1027
546	20240322	093000	283666918	1829	1830	1830	1829	53
547	20240322	092900	283569931	1830	1830	1830	1830	745
548	20240322	092800	282206581	1828	1828	1833	1828	9177
549	20240322	092700	265430985	1828	1833	1833	1828	599
550	20240322	092600	264334801	1833	1833	1833	1833	127
551	20240322	092500	264102010	1833	1832	1834	1832	2169
552	20240322	092400	260125325	1832	1828	1832	1828	2230
553	20240322	092300	256044657	1828	1828	1828	1828	22
554	20240322	092200	256004441	1829	1824	1830	1824	184
555	20240322	092100	255668650	1830	1824	1830	1822	4674
556	20240322	092000	247139670	1824	1827	1827	1824	1372
557	20240322	091900	244637134	1824	1824	1824	1824	200
558	20240322	091800	244272334	1822	1830	1830	1822	5396
559	20240322	091700	234435620	1830	1830	1832	1830	1046
560	20240322	091600	232519886	1830	1829	1830	1829	2170
561	20240322	091500	228549352	1829	1829	1829	1821	333
562	20240322	091400	227941094	1829	1827	1829	1820	5202
563	20240322	091300	218456249	1827	1831	1832	1827	2654
564	20240322	091200	213602150	1832	1833	1833	1832	1434
565	20240322	091100	210974962	1833	1834	1835	1833	1786
566	20240322	091000	207700354	1833	1833	1833	1833	2134
567	20240322	090900	203788732	1832	1832	1835	1831	2285
568	20240322	090800	199602943	1831	1831	1831	1831	657
569	20240322	090700	198399976	1831	1838	1838	1831	1273
570	20240322	090600	196064109	1838	1834	1838	1834	5316
571	20240322	090500	186305472	1830	1826	1830	1822	28937
572	20240322	090400	133531518	1825	1835	1836	1825	14433
573	20240322	090300	107175398	1835	1828	1835	1828	6858
574	20240322	090200	94621821	1828	1822	1830	1822	8412
575	20240322	090100	79254275	1822	1827	1827	1819	37861
576	20240322	090000	10155362	1827	1830	1830	1827	5554