KissMeData/002900/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183800	2298460600	5820	5820	5820	5820	6972
3	20240322	183700	2298460600	5820	5820	5820	5820	0
4	20240322	183600	2298460600	5820	5820	5820	5820	0
5	20240322	183500	2298460600	5820	5820	5820	5820	0
6	20240322	183400	2298460600	5820	5820	5820	5820	0
7	20240322	183300	2298460600	5820	5820	5820	5820	0
8	20240322	183200	2298460600	5820	5820	5820	5820	0
9	20240322	183100	2298460600	5820	5820	5820	5820	0
10	20240322	183000	2298460600	5820	5820	5820	5820	0
11	20240322	182900	2298460600	5820	5820	5820	5820	0
12	20240322	182800	2298460600	5820	5820	5820	5820	0
13	20240322	182700	2298460600	5820	5820	5820	5820	0
14	20240322	182600	2298460600	5820	5820	5820	5820	0
15	20240322	182500	2298460600	5820	5820	5820	5820	0
16	20240322	182400	2298460600	5820	5820	5820	5820	0
17	20240322	182300	2298460600	5820	5820	5820	5820	0
18	20240322	182200	2298460600	5820	5820	5820	5820	0
19	20240322	182100	2298460600	5820	5820	5820	5820	0
20	20240322	182000	2298460600	5820	5820	5820	5820	0
21	20240322	181900	2298460600	5820	5820	5820	5820	0
22	20240322	181800	2298460600	5820	5820	5820	5820	0
23	20240322	181700	2298460600	5820	5820	5820	5820	0
24	20240322	181600	2298460600	5820	5820	5820	5820	0
25	20240322	181500	2298460600	5820	5820	5820	5820	0
26	20240322	181400	2298460600	5820	5820	5820	5820	0
27	20240322	181300	2298460600	5820	5820	5820	5820	0
28	20240322	181200	2298460600	5820	5820	5820	5820	0
29	20240322	181100	2298460600	5820	5820	5820	5820	0
30	20240322	181000	2298460600	5820	5820	5820	5820	0
31	20240322	180900	2298460600	5820	5820	5820	5820	0
32	20240322	180800	2298460600	5820	5820	5820	5820	6972
33	20240322	180700	2298460600	5820	5820	5820	5820	0
34	20240322	180600	2298460600	5820	5820	5820	5820	0
35	20240322	180500	2298460600	5820	5820	5820	5820	0
36	20240322	180400	2298460600	5820	5820	5820	5820	0
37	20240322	180300	2298460600	5820	5820	5820	5820	0
38	20240322	180200	2298460600	5820	5820	5820	5820	0
39	20240322	180100	2298460600	5820	5820	5820	5820	0
40	20240322	180000	2298460600	5820	5820	5820	5820	0
41	20240322	175900	2298460600	5820	5820	5820	5820	0
42	20240322	175800	2298460600	5820	5820	5820	5820	0
43	20240322	175700	2298460600	5820	5820	5820	5820	0
44	20240322	175600	2298460600	5820	5820	5820	5820	0
45	20240322	175500	2298460600	5820	5820	5820	5820	0
46	20240322	175400	2298460600	5820	5820	5820	5820	0
47	20240322	175300	2298460600	5820	5820	5820	5820	0
48	20240322	175200	2298460600	5820	5820	5820	5820	0
49	20240322	175100	2298460600	5820	5820	5820	5820	0
50	20240322	175000	2298460600	5820	5820	5820	5820	0
51	20240322	174900	2298460600	5820	5820	5820	5820	0
52	20240322	174800	2298460600	5820	5820	5820	5820	0
53	20240322	174700	2298460600	5820	5820	5820	5820	0
54	20240322	174600	2298460600	5820	5820	5820	5820	0
55	20240322	174500	2298460600	5820	5820	5820	5820	0
56	20240322	174400	2298460600	5820	5820	5820	5820	0
57	20240322	174300	2298460600	5820	5820	5820	5820	0
58	20240322	174200	2298460600	5820	5820	5820	5820	0
59	20240322	174100	2298460600	5820	5820	5820	5820	0
60	20240322	174000	2298460600	5820	5820	5820	5820	0
61	20240322	173900	2298460600	5820	5820	5820	5820	0
62	20240322	173800	2298460600	5820	5820	5820	5820	6972
63	20240322	173700	2298460600	5820	5820	5820	5820	0
64	20240322	173600	2298460600	5820	5820	5820	5820	0
65	20240322	173500	2298460600	5820	5820	5820	5820	0
66	20240322	173400	2298460600	5820	5820	5820	5820	0
67	20240322	173300	2298460600	5820	5820	5820	5820	0
68	20240322	173200	2298460600	5820	5820	5820	5820	0
69	20240322	173100	2298460600	5820	5820	5820	5820	0
70	20240322	173000	2298460600	5820	5820	5820	5820	0
71	20240322	172900	2298460600	5820	5820	5820	5820	0
72	20240322	172800	2298460600	5820	5820	5820	5820	0
73	20240322	172700	2298460600	5820	5820	5820	5820	0
74	20240322	172600	2298460600	5820	5820	5820	5820	0
75	20240322	172500	2298460600	5820	5820	5820	5820	0
76	20240322	172400	2298460600	5820	5820	5820	5820	0
77	20240322	172300	2298460600	5820	5820	5820	5820	0
78	20240322	172200	2298460600	5820	5820	5820	5820	0
79	20240322	172100	2298460600	5820	5820	5820	5820	0
80	20240322	172000	2298460600	5820	5820	5820	5820	0
81	20240322	171900	2298460600	5820	5820	5820	5820	0
82	20240322	171800	2298460600	5820	5820	5820	5820	0
83	20240322	171700	2298460600	5820	5820	5820	5820	0
84	20240322	171600	2298460600	5820	5820	5820	5820	0
85	20240322	171500	2298460600	5820	5820	5820	5820	0
86	20240322	171400	2298460600	5820	5820	5820	5820	0
87	20240322	171300	2298460600	5820	5820	5820	5820	0
88	20240322	171200	2298460600	5820	5820	5820	5820	0
89	20240322	171100	2298460600	5820	5820	5820	5820	0
90	20240322	171000	2298460600	5820	5820	5820	5820	0
91	20240322	170900	2298460600	5820	5820	5820	5820	0
92	20240322	170800	2298460600	5820	5820	5820	5820	6972
93	20240322	170700	2298460600	5820	5820	5820	5820	0
94	20240322	170600	2298460600	5820	5820	5820	5820	0
95	20240322	170500	2298460600	5820	5820	5820	5820	0
96	20240322	170400	2298460600	5820	5820	5820	5820	0
97	20240322	170300	2298460600	5820	5820	5820	5820	0
98	20240322	170200	2298460600	5820	5820	5820	5820	0
99	20240322	170100	2298460600	5820	5820	5820	5820	0
100	20240322	170000	2298460600	5820	5820	5820	5820	0
101	20240322	165900	2298460600	5820	5820	5820	5820	0
102	20240322	165800	2298460600	5820	5820	5820	5820	0
103	20240322	165700	2298460600	5820	5820	5820	5820	0
104	20240322	165600	2298460600	5820	5820	5820	5820	0
105	20240322	165500	2298460600	5820	5820	5820	5820	0
106	20240322	165400	2298460600	5820	5820	5820	5820	0
107	20240322	165300	2298460600	5820	5820	5820	5820	0
108	20240322	165200	2298460600	5820	5820	5820	5820	0
109	20240322	165100	2298460600	5820	5820	5820	5820	0
110	20240322	165000	2298460600	5820	5820	5820	5820	0
111	20240322	164900	2298460600	5820	5820	5820	5820	0
112	20240322	164800	2298460600	5820	5820	5820	5820	0
113	20240322	164700	2298460600	5820	5820	5820	5820	0
114	20240322	164600	2298460600	5820	5820	5820	5820	0
115	20240322	164500	2298460600	5820	5820	5820	5820	0
116	20240322	164400	2298460600	5820	5820	5820	5820	0
117	20240322	164300	2298460600	5820	5820	5820	5820	0
118	20240322	164200	2298460600	5820	5820	5820	5820	0
119	20240322	164100	2298460600	5820	5820	5820	5820	0
120	20240322	164000	2298460600	5820	5820	5820	5820	0
121	20240322	163900	2298460600	5820	5820	5820	5820	0
122	20240322	163800	2298460600	5820	5820	5820	5820	6972
123	20240322	163700	2298460600	5820	5820	5820	5820	0
124	20240322	163600	2298460600	5820	5820	5820	5820	0
125	20240322	163500	2298460600	5820	5820	5820	5820	0
126	20240322	163400	2298460600	5820	5820	5820	5820	0
127	20240322	163300	2298460600	5820	5820	5820	5820	0
128	20240322	163200	2298460600	5820	5820	5820	5820	0
129	20240322	163100	2298460600	5820	5820	5820	5820	0
130	20240322	163000	2298460600	5820	5820	5820	5820	0
131	20240322	162900	2298460600	5820	5820	5820	5820	0
132	20240322	162800	2298460600	5820	5820	5820	5820	0
133	20240322	162700	2298460600	5820	5820	5820	5820	0
134	20240322	162600	2298460600	5820	5820	5820	5820	0
135	20240322	162500	2298460600	5820	5820	5820	5820	0
136	20240322	162400	2298460600	5820	5820	5820	5820	0
137	20240322	162300	2298460600	5820	5820	5820	5820	0
138	20240322	162200	2298460600	5820	5820	5820	5820	0
139	20240322	162100	2298460600	5820	5820	5820	5820	0
140	20240322	162000	2298460600	5820	5820	5820	5820	0
141	20240322	161900	2298460600	5820	5820	5820	5820	0
142	20240322	161800	2298460600	5820	5820	5820	5820	0
143	20240322	161700	2298460600	5820	5820	5820	5820	0
144	20240322	161600	2298460600	5820	5820	5820	5820	0
145	20240322	161500	2298460600	5820	5820	5820	5820	0
146	20240322	161400	2298460600	5820	5820	5820	5820	0
147	20240322	161300	2298460600	5820	5820	5820	5820	0
148	20240322	161200	2298460600	5820	5820	5820	5820	0
149	20240322	161100	2298460600	5820	5820	5820	5820	0
150	20240322	161000	2298460600	5820	5820	5820	5820	0
151	20240322	160900	2298460600	5820	5820	5820	5820	0
152	20240322	160800	2298460600	5820	5820	5820	5820	6972
153	20240322	160700	2298460600	5820	5820	5820	5820	0
154	20240322	160600	2298460600	5820	5820	5820	5820	0
155	20240322	160500	2298460600	5820	5820	5820	5820	0
156	20240322	160400	2298460600	5820	5820	5820	5820	0
157	20240322	160300	2298460600	5820	5820	5820	5820	0
158	20240322	160200	2298460600	5820	5820	5820	5820	0
159	20240322	160100	2298460600	5820	5820	5820	5820	0
160	20240322	160000	2298460600	5820	5820	5820	5820	0
161	20240322	155900	2298460600	5820	5820	5820	5820	0
162	20240322	155800	2298460600	5820	5820	5820	5820	0
163	20240322	155700	2298460600	5820	5820	5820	5820	0
164	20240322	155600	2298460600	5820	5820	5820	5820	0
165	20240322	155500	2298460600	5820	5820	5820	5820	0
166	20240322	155400	2298460600	5820	5820	5820	5820	0
167	20240322	155300	2298460600	5820	5820	5820	5820	0
168	20240322	155200	2298460600	5820	5820	5820	5820	0
169	20240322	155100	2298460600	5820	5820	5820	5820	0
170	20240322	155000	2298460600	5820	5820	5820	5820	0
171	20240322	154900	2298460600	5820	5820	5820	5820	0
172	20240322	154800	2298460600	5820	5820	5820	5820	0
173	20240322	154700	2298460600	5820	5820	5820	5820	0
174	20240322	154600	2298460600	5820	5820	5820	5820	0
175	20240322	154500	2298460600	5820	5820	5820	5820	0
176	20240322	154400	2298460600	5820	5820	5820	5820	0
177	20240322	154300	2298460600	5820	5820	5820	5820	0
178	20240322	154200	2298460600	5820	5820	5820	5820	0
179	20240322	154100	2298460600	5820	5820	5820	5820	0
180	20240322	154000	2298460600	5820	5820	5820	5820	0
181	20240322	153900	2298460600	5820	5820	5820	5820	0
182	20240322	153800	2298460600	5820	5820	5820	5820	6972
183	20240322	153700	2298460600	5820	5820	5820	5820	0
184	20240322	153600	2298460600	5820	5820	5820	5820	0
185	20240322	153500	2298460600	5820	5820	5820	5820	0
186	20240322	153400	2298460600	5820	5820	5820	5820	0
187	20240322	153300	2298460600	5820	5820	5820	5820	0
188	20240322	153200	2298460600	5820	5820	5820	5820	0
189	20240322	153100	2298460600	5820	5820	5820	5820	0
190	20240322	153000	2298460600	5820	5820	5820	5820	6972
191	20240322	152900	2257883560	5820	5820	5820	5820	0
192	20240322	152800	2257883560	5820	5820	5820	5820	0
193	20240322	152700	2257883560	5820	5820	5820	5820	0
194	20240322	152600	2257883560	5820	5820	5820	5820	0
195	20240322	152500	2257883560	5820	5820	5820	5820	0
196	20240322	152400	2257883560	5820	5820	5820	5820	0
197	20240322	152300	2257883560	5820	5820	5820	5820	0
198	20240322	152200	2257883560	5820	5820	5820	5820	0
199	20240322	152100	2257883560	5820	5820	5820	5820	0
200	20240322	152000	2257883560	5820	5820	5820	5820	0
201	20240322	151900	2257883560	5820	5820	5820	5810	146
202	20240322	151800	2257034150	5830	5830	5830	5830	26
203	20240322	151700	2256882570	5830	5830	5830	5830	40
204	20240322	151600	2256649370	5830	5810	5830	5810	134
205	20240322	151500	2255870310	5830	5820	5830	5800	607
206	20240322	151400	2252342580	5830	5810	5830	5800	2458
207	20240322	151300	2238062210	5810	5820	5820	5810	279
208	20240322	151200	2236440660	5820	5810	5820	5810	379
209	20240322	151100	2234238660	5810	5810	5810	5810	124
210	20240322	151000	2233518220	5810	5810	5810	5810	182
211	20240322	150900	2232460800	5820	5820	5820	5820	200
212	20240322	150800	2231296800	5820	5810	5820	5810	103
213	20240322	150700	2230698340	5810	5800	5810	5800	2086
214	20240322	150600	2218597590	5800	5790	5800	5790	269
215	20240322	150500	2217038350	5790	5790	5800	5790	904
216	20240322	150400	2211804180	5790	5790	5790	5780	2304
217	20240322	150300	2198465020	5790	5800	5800	5790	3287
218	20240322	150200	2179432100	5810	5810	5810	5800	254
219	20240322	150100	2177958590	5810	5810	5810	5810	0
220	20240322	150000	2177958590	5810	5810	5810	5810	16
221	20240322	145900	2177865630	5810	5810	5810	5800	1093
222	20240322	145800	2171523220	5810	5810	5810	5810	400
223	20240322	145700	2169199220	5810	5810	5810	5800	303
224	20240322	145600	2167438800	5810	5810	5810	5810	3
225	20240322	145500	2167421370	5800	5810	5810	5800	340
226	20240322	145400	2165449350	5820	5820	5820	5820	0
227	20240322	145300	2165449350	5820	5810	5820	5790	976
228	20240322	145200	2159787280	5820	5820	5820	5810	142
229	20240322	145100	2158961660	5820	5820	5820	5820	200
230	20240322	145000	2157797660	5820	5820	5820	5820	1
231	20240322	144900	2157791840	5820	5810	5820	5810	6
232	20240322	144800	2157756970	5830	5810	5830	5810	483
233	20240322	144700	2154950500	5810	5810	5810	5810	160
234	20240322	144600	2154020900	5810	5810	5810	5810	1
235	20240322	144500	2154015090	5810	5820	5820	5810	339
236	20240322	144400	2152045490	5800	5820	5820	5800	2425
237	20240322	144300	2137978860	5800	5820	5820	5800	204
238	20240322	144200	2136795540	5820	5820	5820	5810	264
239	20240322	144100	2135260060	5820	5820	5820	5820	106
240	20240322	144000	2134643140	5810	5810	5810	5810	1602
241	20240322	143900	2125335520	5810	5810	5810	5800	2436
242	20240322	143800	2111202410	5820	5820	5820	5820	1
243	20240322	143700	2111196590	5810	5810	5810	5810	31
244	20240322	143600	2111016480	5820	5820	5820	5820	345
245	20240322	143500	2109008580	5830	5820	5830	5820	5
246	20240322	143400	2108979440	5830	5830	5830	5830	43
247	20240322	143300	2108728750	5830	5820	5830	5820	3
248	20240322	143200	2108711270	5830	5830	5830	5830	0
249	20240322	143100	2108711270	5830	5830	5830	5830	1
250	20240322	143000	2108705440	5830	5830	5830	5820	180
251	20240322	142900	2107657660	5830	5830	5830	5830	20
252	20240322	142800	2107541060	5830	5820	5830	5820	138
253	20240322	142700	2106737650	5820	5800	5820	5800	523
254	20240322	142600	2103704230	5800	5820	5830	5800	2745
255	20240322	142500	2087753510	5830	5840	5840	5820	12
256	20240322	142400	2087683550	5840	5840	5840	5820	22
257	20240322	142300	2087555470	5820	5830	5840	5820	451
258	20240322	142200	2084928690	5840	5840	5840	5840	0
259	20240322	142100	2084928690	5840	5830	5840	5830	501
260	20240322	142000	2082007850	5840	5840	5840	5840	2
261	20240322	141900	2081996170	5830	5830	5830	5830	0
262	20240322	141800	2081996170	5830	5830	5830	5830	20
263	20240322	141700	2081879570	5840	5840	5840	5840	1
264	20240322	141600	2081873730	5840	5830	5840	5830	201
265	20240322	141500	2080701890	5830	5830	5830	5830	40
266	20240322	141400	2080468690	5830	5830	5840	5800	12298
267	20240322	141300	2009038880	5840	5840	5840	5840	2482
268	20240322	141200	1994544000	5850	5850	5850	5850	25
269	20240322	141100	1994397750	5850	5850	5850	5850	118
270	20240322	141000	1993707450	5850	5850	5850	5850	31
271	20240322	140900	1993526100	5850	5840	5850	5840	159
272	20240322	140800	1992597530	5860	5860	5860	5860	0
273	20240322	140700	1992597530	5860	5850	5860	5840	2664
274	20240322	140600	1977016560	5850	5850	5850	5850	20
275	20240322	140500	1976899560	5860	5860	5860	5860	4
276	20240322	140400	1976876120	5860	5860	5860	5860	246
277	20240322	140300	1975434560	5860	5860	5860	5860	218
278	20240322	140200	1974157080	5850	5860	5860	5850	136
279	20240322	140100	1973361020	5860	5850	5860	5850	17
280	20240322	140000	1973261560	5860	5860	5860	5860	20
281	20240322	135900	1973144360	5870	5880	5880	5860	990
282	20240322	135800	1967342500	5880	5880	5880	5880	484
283	20240322	135700	1964496580	5860	5860	5860	5860	30
284	20240322	135600	1964320780	5860	5860	5860	5860	4
285	20240322	135500	1964297340	5880	5880	5880	5880	3
286	20240322	135400	1964279700	5880	5880	5880	5880	1
287	20240322	135300	1964273820	5880	5880	5880	5880	1
288	20240322	135200	1964267940	5860	5860	5860	5860	0
289	20240322	135100	1964267940	5860	5860	5860	5860	3
290	20240322	135000	1964250360	5880	5880	5880	5880	203
291	20240322	134900	1963056720	5880	5880	5880	5880	164
292	20240322	134800	1962092400	5880	5880	5880	5880	51
293	20240322	134700	1961792520	5860	5870	5870	5860	254
294	20240322	134600	1960303970	5880	5880	5880	5880	300
295	20240322	134500	1958539970	5880	5880	5880	5880	0
296	20240322	134400	1958539970	5880	5870	5880	5870	227
297	20240322	134300	1957207460	5890	5860	5890	5860	311
298	20240322	134200	1955382440	5860	5860	5860	5860	2647
299	20240322	134100	1939871020	5860	5860	5860	5860	885
300	20240322	134000	1934684920	5860	5860	5860	5860	213
301	20240322	133900	1933436740	5860	5860	5860	5860	100
302	20240322	133800	1932850740	5860	5860	5860	5860	0
303	20240322	133700	1932850740	5860	5860	5860	5860	1
304	20240322	133600	1932844880	5860	5860	5860	5850	151
305	20240322	133500	1931961020	5860	5860	5860	5860	0
306	20240322	133400	1931961020	5860	5860	5860	5860	8
307	20240322	133300	1931914140	5860	5840	5860	5840	466
308	20240322	133200	1929190100	5840	5840	5840	5840	10
309	20240322	133100	1929131700	5840	5870	5870	5840	8919
310	20240322	133000	1876968060	5870	5870	5870	5870	600
311	20240322	132900	1873446060	5860	5860	5860	5860	100
312	20240322	132800	1872860060	5860	5860	5870	5860	2358
313	20240322	132700	1859042140	5860	5870	5870	5860	107
314	20240322	132600	1858415010	5870	5870	5870	5870	2
315	20240322	132500	1858403270	5870	5870	5870	5870	60
316	20240322	132400	1858051070	5870	5880	5880	5870	193
317	20240322	132300	1856916460	5880	5880	5880	5870	16
318	20240322	132200	1856822390	5880	5880	5880	5880	200
319	20240322	132100	1855646390	5880	5880	5880	5880	9
320	20240322	132000	1855593470	5890	5870	5890	5870	102
321	20240322	131900	1854992710	5860	5880	5880	5860	735
322	20240322	131800	1850675810	5890	5890	5890	5890	81
323	20240322	131700	1850198720	5890	5890	5890	5890	48
324	20240322	131600	1849916000	5890	5890	5890	5890	330
325	20240322	131500	1847972300	5890	5890	5890	5890	8
326	20240322	131400	1847925180	5890	5890	5890	5890	1
327	20240322	131300	1847919290	5890	5890	5890	5890	0
328	20240322	131200	1847919290	5890	5890	5890	5890	641
329	20240322	131100	1844143800	5890	5890	5890	5890	110
330	20240322	131000	1843495900	5890	5890	5890	5870	1205
331	20240322	130900	1836398530	5890	5890	5890	5890	1
332	20240322	130800	1836392640	5870	5860	5870	5860	1932
333	20240322	130700	1825070580	5870	5870	5870	5870	1180
334	20240322	130600	1818143980	5870	5870	5870	5870	10
335	20240322	130500	1818085280	5880	5880	5880	5880	13
336	20240322	130400	1818008840	5880	5880	5880	5880	116
337	20240322	130300	1817326760	5880	5870	5880	5870	1001
338	20240322	130200	1811450880	5880	5890	5890	5880	1981
339	20240322	130100	1799792270	5900	5890	5900	5890	93
340	20240322	130000	1799243610	5890	5890	5890	5890	80
341	20240322	125900	1798772410	5900	5900	5900	5890	454
342	20240322	125800	1796094810	5900	5900	5900	5900	1210
343	20240322	125700	1788955810	5900	5890	5900	5890	517
344	20240322	125600	1785908560	5890	5890	5890	5890	253
345	20240322	125500	1784418390	5890	5890	5890	5880	231
346	20240322	125400	1783057810	5890	5880	5890	5880	3810
347	20240322	125300	1760654510	5880	5870	5880	5870	3548
348	20240322	125200	1739827740	5860	5860	5860	5860	3929
349	20240322	125100	1716803800	5860	5850	5860	5850	2001
350	20240322	125000	1705077950	5860	5860	5860	5860	100
351	20240322	124900	1704491950	5860	5860	5860	5860	1031
352	20240322	124800	1698450290	5870	5860	5870	5860	405
353	20240322	124700	1696075970	5860	5860	5860	5860	0
354	20240322	124600	1696075970	5860	5860	5860	5860	14
355	20240322	124500	1695993930	5860	5860	5860	5850	1021
356	20240322	124400	1690020870	5860	5860	5860	5860	3362
357	20240322	124300	1670319550	5870	5870	5870	5870	0
358	20240322	124200	1670319550	5870	5870	5870	5870	3
359	20240322	124100	1670301940	5870	5860	5870	5860	11
360	20240322	124000	1670237470	5870	5860	5870	5860	131
361	20240322	123900	1669468800	5870	5870	5870	5870	0
362	20240322	123800	1669468800	5870	5870	5870	5870	1
363	20240322	123700	1669462930	5870	5870	5870	5870	5
364	20240322	123600	1669433580	5870	5860	5870	5850	692
365	20240322	123500	1665377980	5860	5860	5860	5860	15
366	20240322	123400	1665290080	5870	5860	5870	5860	1009
367	20240322	123300	1659372250	5860	5860	5860	5850	191
368	20240322	123200	1658253820	5860	5850	5860	5850	87
369	20240322	123100	1657744350	5850	5860	5860	5850	3495
370	20240322	123000	1637298590	5860	5860	5860	5860	2
371	20240322	122900	1637286870	5870	5870	5870	5870	1
372	20240322	122800	1637281000	5860	5860	5860	5860	1340
373	20240322	122700	1629428600	5870	5870	5870	5870	0
374	20240322	122600	1629428600	5870	5870	5870	5870	1
375	20240322	122500	1629422730	5860	5860	5860	5860	100
376	20240322	122400	1628836730	5860	5860	5860	5860	10
377	20240322	122300	1628778130	5870	5870	5870	5870	100
378	20240322	122200	1628191130	5870	5870	5870	5870	4
379	20240322	122100	1628167650	5860	5860	5860	5860	500
380	20240322	122000	1625237650	5860	5860	5860	5860	152
381	20240322	121900	1624346930	5860	5860	5860	5860	15
382	20240322	121800	1624259030	5860	5860	5860	5860	139
383	20240322	121700	1623444490	5860	5860	5860	5860	0
384	20240322	121600	1623444490	5860	5860	5860	5860	964
385	20240322	121500	1617795450	5860	5860	5860	5860	46
386	20240322	121400	1617525890	5860	5860	5860	5860	0
387	20240322	121300	1617525890	5860	5860	5860	5860	0
388	20240322	121200	1617525890	5860	5860	5860	5860	0
389	20240322	121100	1617525890	5860	5860	5860	5860	0
390	20240322	121000	1617525890	5860	5860	5860	5860	72
391	20240322	120900	1617103970	5860	5860	5860	5860	506
392	20240322	120800	1614138810	5870	5870	5870	5870	53
393	20240322	120700	1613827700	5870	5870	5870	5870	79
394	20240322	120600	1613363970	5860	5860	5860	5860	13
395	20240322	120500	1613287790	5870	5870	5870	5870	10
396	20240322	120400	1613229090	5860	5860	5860	5860	80
397	20240322	120300	1612760290	5870	5870	5870	5870	0
398	20240322	120200	1612760290	5870	5870	5870	5870	0
399	20240322	120100	1612760290	5870	5870	5870	5870	0
400	20240322	120000	1612760290	5870	5870	5870	5870	306
401	20240322	115900	1610964070	5870	5860	5870	5860	40
402	20240322	115800	1610729550	5860	5860	5860	5860	215
403	20240322	115700	1609469650	5870	5870	5870	5870	20
404	20240322	115600	1609352250	5860	5860	5860	5860	995
405	20240322	115500	1603521550	5870	5880	5880	5870	1941
406	20240322	115400	1592127860	5880	5880	5880	5880	3280
407	20240322	115300	1572841460	5890	5890	5890	5890	171
408	20240322	115200	1571834270	5880	5880	5880	5880	0
409	20240322	115100	1571834270	5880	5880	5880	5880	232
410	20240322	115000	1570470110	5890	5890	5890	5890	0
411	20240322	114900	1570470110	5890	5890	5890	5890	21
412	20240322	114800	1570346420	5890	5890	5890	5890	65
413	20240322	114700	1569963570	5890	5880	5890	5880	106
414	20240322	114600	1569340130	5890	5890	5890	5890	16
415	20240322	114500	1569245890	5890	5880	5890	5880	17
416	20240322	114400	1569145770	5890	5890	5890	5890	16
417	20240322	114300	1569051530	5880	5890	5900	5880	1750
418	20240322	114200	1558744560	5900	5890	5900	5890	176
419	20240322	114100	1557707660	5890	5900	5900	5890	65
420	20240322	114000	1557324580	5900	5900	5900	5900	16
421	20240322	113900	1557230180	5900	5900	5900	5900	21
422	20240322	113800	1557106280	5900	5900	5900	5890	103
423	20240322	113700	1556498590	5900	5890	5900	5890	421
424	20240322	113600	1554018720	5900	5890	5900	5890	142
425	20240322	113500	1553181030	5900	5890	5900	5890	431
426	20240322	113400	1550638440	5890	5870	5890	5870	2525
427	20240322	113300	1535791040	5880	5870	5880	5870	901
428	20240322	113200	1530502010	5870	5870	5870	5870	176
429	20240322	113100	1529468890	5870	5870	5870	5870	757
430	20240322	113000	1525025300	5870	5870	5870	5860	36
431	20240322	112900	1524813990	5870	5870	5870	5860	301
432	20240322	112800	1523048140	5870	5870	5870	5870	1884
433	20240322	112700	1511989060	5870	5860	5870	5860	16
434	20240322	112600	1511895150	5870	5870	5870	5870	17
435	20240322	112500	1511795360	5870	5870	5870	5870	366
436	20240322	112400	1509646940	5870	5860	5870	5860	258
437	20240322	112300	1508134900	5860	5870	5870	5860	50
438	20240322	112200	1507841740	5860	5850	5860	5850	29
439	20240322	112100	1507671940	5860	5860	5860	5860	166
440	20240322	112000	1506699180	5860	5860	5860	5860	69
441	20240322	111900	1506294840	5860	5860	5860	5850	1516
442	20240322	111800	1497417420	5870	5870	5870	5870	16
443	20240322	111700	1497323500	5870	5870	5870	5870	82
444	20240322	111600	1496842160	5870	5870	5870	5860	6669
445	20240322	111500	1457761610	5870	5870	5870	5870	68
446	20240322	111400	1457362450	5870	5870	5880	5870	1698
447	20240322	111300	1447395030	5880	5880	5880	5880	226
448	20240322	111200	1446066150	5880	5880	5880	5880	1753
449	20240322	111100	1435758510	5880	5880	5880	5880	20
450	20240322	111000	1435640910	5880	5870	5880	5870	662
451	20240322	110900	1431754810	5880	5880	5880	5880	149
452	20240322	110800	1430878690	5880	5880	5880	5880	26
453	20240322	110700	1430725810	5870	5880	5880	5870	24
454	20240322	110600	1430584770	5870	5870	5870	5870	305
455	20240322	110500	1428794420	5870	5880	5880	5870	101
456	20240322	110400	1428201390	5880	5880	5880	5870	455
457	20240322	110300	1425529690	5880	5880	5880	5880	27
458	20240322	110200	1425370930	5880	5880	5880	5870	311
459	20240322	110100	1423543750	5880	5880	5880	5880	37
460	20240322	110000	1423326190	5880	5870	5880	5860	1446
461	20240322	105900	1414838460	5870	5870	5870	5870	386
462	20240322	105800	1412572640	5870	5870	5870	5870	229
463	20240322	105700	1411228410	5870	5870	5870	5870	1242
464	20240322	105600	1403937870	5870	5870	5870	5860	666
465	20240322	105500	1400030950	5870	5870	5870	5870	16
466	20240322	105400	1399937030	5880	5870	5880	5860	1061
467	20240322	105300	1393711630	5880	5880	5880	5880	16
468	20240322	105200	1393617550	5870	5880	5880	5870	1085
469	20240322	105100	1387247830	5880	5880	5880	5870	53
470	20240322	105000	1386936200	5870	5880	5880	5870	4151
471	20240322	104900	1362540400	5890	5890	5890	5880	658
472	20240322	104800	1358665470	5890	5900	5910	5890	2380
473	20240322	104700	1344630900	5910	5900	5910	5900	45
474	20240322	104600	1344365030	5910	5910	5910	5910	141
475	20240322	104500	1343531720	5910	5910	5910	5900	1009
476	20240322	104400	1337577460	5910	5920	5920	5910	473
477	20240322	104300	1334781370	5920	5910	5920	5910	526
478	20240322	104200	1331672550	5920	5920	5920	5910	1118
479	20240322	104100	1325064080	5920	5910	5920	5910	1622
480	20240322	104000	1315477540	5920	5920	5920	5920	884
481	20240322	103900	1310244260	5920	5920	5920	5920	36
482	20240322	103800	1310031140	5920	5920	5920	5910	1080
483	20240322	103700	1303637550	5920	5920	5920	5920	119
484	20240322	103600	1302933070	5920	5920	5920	5920	411
485	20240322	103500	1300499950	5920	5920	5930	5920	2014
486	20240322	103400	1288576810	5920	5910	5920	5910	449
487	20240322	103300	1285918760	5920	5910	5920	5910	126
488	20240322	103200	1285172940	5910	5910	5910	5910	2251
489	20240322	103100	1271869530	5920	5920	5920	5920	50
490	20240322	103000	1271573530	5910	5920	5920	5910	57
491	20240322	102900	1271236100	5920	5920	5920	5920	20
492	20240322	102800	1271117700	5920	5910	5920	5910	43
493	20240322	102700	1270863340	5920	5920	5920	5920	16
494	20240322	102600	1270768620	5920	5910	5920	5910	116
495	20240322	102500	1270082900	5910	5910	5920	5910	1412
496	20240322	102400	1261735720	5920	5910	5920	5910	35
497	20240322	102300	1261528670	5910	5910	5920	5910	481
498	20240322	102200	1258685800	5910	5920	5930	5910	3911
499	20240322	102100	1235526870	5920	5910	5920	5910	847
500	20240322	102000	1230512640	5910	5910	5920	5910	2078
501	20240322	101900	1218231400	5910	5910	5910	5900	310
502	20240322	101800	1216402230	5900	5920	5920	5900	651
503	20240322	101700	1212554660	5920	5930	5930	5910	1049
504	20240322	101600	1206342110	5930	5900	5930	5900	5003
505	20240322	101500	1176795530	5900	5920	5930	5900	6136
506	20240322	101400	1140564040	5920	5910	5920	5910	1790
507	20240322	101300	1129971630	5900	5910	5910	5900	107
508	20240322	101200	1129339360	5910	5900	5910	5900	39
509	20240322	101100	1129108920	5910	5910	5910	5910	505
510	20240322	101000	1126124370	5920	5910	5920	5910	1037
511	20240322	100900	1119995520	5910	5930	5930	5910	1479
512	20240322	100800	1111253870	5910	5920	5930	5910	4304
513	20240322	100700	1085795930	5930	5920	5930	5920	819
514	20240322	100600	1080947270	5920	5930	5930	5920	1144
515	20240322	100500	1074174610	5930	5930	5930	5920	139
516	20240322	100400	1073351060	5920	5930	5930	5920	358
517	20240322	100300	1071229830	5920	5920	5920	5920	238
518	20240322	100200	1069820870	5920	5920	5920	5920	1233
519	20240322	100100	1062521510	5930	5940	5940	5930	1010
520	20240322	100000	1056528880	5940	5940	5950	5930	2153
521	20240322	095900	1043740410	5950	5920	5950	5920	3031
522	20240322	095800	1025740980	5920	5910	5920	5910	560
523	20240322	095700	1022430980	5920	5910	5920	5910	1810
524	20240322	095600	1011733710	5900	5910	5910	5900	3820
525	20240322	095500	989193210	5920	5930	5930	5920	1706
526	20240322	095400	979091930	5930	5930	5940	5930	554
527	20240322	095300	975806540	5930	5930	5940	5930	1145
528	20240322	095200	969007460	5940	5940	5950	5930	2452
529	20240322	095100	954442920	5940	5940	5940	5930	3459
530	20240322	095000	933914940	5940	5950	5950	5940	936
531	20240322	094900	928351740	5950	5930	5950	5920	7183
532	20240322	094800	885704860	5930	5950	5950	5920	3934
533	20240322	094700	862354530	5950	5940	5960	5940	6191
534	20240322	094600	825531420	5950	5950	5950	5940	3874
535	20240322	094500	802488120	5940	5950	5950	5930	2955
536	20240322	094400	784931900	5950	5930	5950	5930	5264
537	20240322	094300	753641580	5930	5940	5940	5920	648
538	20240322	094200	749796020	5950	5910	5970	5910	19407
539	20240322	094100	634463340	5910	5900	5910	5900	2150
540	20240322	094000	621773620	5900	5890	5900	5880	10377
541	20240322	093900	560653370	5890	5880	5890	5870	2662
542	20240322	093800	545001120	5880	5870	5890	5870	7407
543	20240322	093700	501426540	5880	5860	5880	5860	5823
544	20240322	093600	467273230	5860	5870	5870	5860	1172
545	20240322	093500	460401460	5870	5840	5880	5840	19411
546	20240322	093400	346517680	5840	5830	5840	5830	391
547	20240322	093300	344238140	5830	5840	5840	5830	423
548	20240322	093200	341769120	5840	5850	5860	5840	849
549	20240322	093100	336796230	5850	5850	5860	5850	858
550	20240322	093000	331776460	5860	5860	5860	5850	1109
551	20240322	092900	325286830	5850	5860	5860	5850	383
552	20240322	092800	323046110	5850	5820	5850	5820	13765
553	20240322	092700	242597670	5820	5810	5820	5800	1941
554	20240322	092600	231320410	5810	5810	5810	5800	1296
555	20240322	092500	223790660	5810	5810	5810	5810	35
556	20240322	092400	223587310	5810	5790	5810	5790	1302
557	20240322	092300	216035870	5800	5790	5800	5790	167
558	20240322	092200	215068430	5790	5760	5790	5760	6239
559	20240322	092100	179011880	5760	5770	5780	5760	1033
560	20240322	092000	173061290	5780	5780	5780	5780	21
561	20240322	091900	172939910	5780	5760	5780	5760	744
562	20240322	091800	168652010	5770	5770	5780	5760	563
563	20240322	091700	165407690	5770	5770	5770	5770	461
564	20240322	091600	162747720	5780	5770	5780	5760	2371
565	20240322	091500	149088130	5780	5770	5780	5770	153
566	20240322	091400	148204800	5780	5780	5780	5780	198
567	20240322	091300	147060360	5790	5790	5790	5780	360
568	20240322	091200	144976160	5790	5790	5790	5790	176
569	20240322	091100	143957120	5770	5790	5800	5770	1521
570	20240322	091000	135174780	5790	5790	5790	5790	18
571	20240322	090900	135070560	5780	5790	5800	5780	727
572	20240322	090800	130866930	5790	5800	5810	5790	136
573	20240322	090700	130077960	5810	5800	5810	5800	64
574	20240322	090600	129706590	5800	5820	5820	5800	922
575	20240322	090500	124354240	5820	5830	5830	5820	585
576	20240322	090400	120948700	5820	5810	5840	5800	11325
577	20240322	090300	54996470	5800	5780	5800	5770	3862
578	20240322	090200	32620950	5800	5770	5800	5770	2138
579	20240322	090100	20248330	5760	5760	5760	5760	258
580	20240322	090000	18762250	5750	5750	5750	5750	3263