KissMeData/073240/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194800	1737293470	5750	5750	5750	5750	28004
3	20240319	194700	1737293470	5750	5750	5750	5750	0
4	20240319	194600	1737293470	5750	5750	5750	5750	0
5	20240319	194500	1737293470	5750	5750	5750	5750	0
6	20240319	194400	1737293470	5750	5750	5750	5750	0
7	20240319	194300	1737293470	5750	5750	5750	5750	0
8	20240319	194200	1737293470	5750	5750	5750	5750	0
9	20240319	194100	1737293470	5750	5750	5750	5750	0
10	20240319	194000	1737293470	5750	5750	5750	5750	0
11	20240319	193900	1737293470	5750	5750	5750	5750	0
12	20240319	193800	1737293470	5750	5750	5750	5750	0
13	20240319	193700	1737293470	5750	5750	5750	5750	0
14	20240319	193600	1737293470	5750	5750	5750	5750	0
15	20240319	193500	1737293470	5750	5750	5750	5750	0
16	20240319	193400	1737293470	5750	5750	5750	5750	0
17	20240319	193300	1737293470	5750	5750	5750	5750	0
18	20240319	193200	1737293470	5750	5750	5750	5750	0
19	20240319	193100	1737293470	5750	5750	5750	5750	0
20	20240319	193000	1737293470	5750	5750	5750	5750	0
21	20240319	192900	1737293470	5750	5750	5750	5750	0
22	20240319	192800	1737293470	5750	5750	5750	5750	0
23	20240319	192700	1737293470	5750	5750	5750	5750	0
24	20240319	192600	1737293470	5750	5750	5750	5750	0
25	20240319	192500	1737293470	5750	5750	5750	5750	0
26	20240319	192400	1737293470	5750	5750	5750	5750	0
27	20240319	192300	1737293470	5750	5750	5750	5750	0
28	20240319	192200	1737293470	5750	5750	5750	5750	0
29	20240319	192100	1737293470	5750	5750	5750	5750	0
30	20240319	192000	1737293470	5750	5750	5750	5750	0
31	20240319	191900	1737293470	5750	5750	5750	5750	0
32	20240319	191800	1737293470	5750	5750	5750	5750	28004
33	20240319	191700	1737293470	5750	5750	5750	5750	0
34	20240319	191600	1737293470	5750	5750	5750	5750	0
35	20240319	191500	1737293470	5750	5750	5750	5750	0
36	20240319	191400	1737293470	5750	5750	5750	5750	0
37	20240319	191300	1737293470	5750	5750	5750	5750	0
38	20240319	191200	1737293470	5750	5750	5750	5750	0
39	20240319	191100	1737293470	5750	5750	5750	5750	0
40	20240319	191000	1737293470	5750	5750	5750	5750	0
41	20240319	190900	1737293470	5750	5750	5750	5750	0
42	20240319	190800	1737293470	5750	5750	5750	5750	0
43	20240319	190700	1737293470	5750	5750	5750	5750	0
44	20240319	190600	1737293470	5750	5750	5750	5750	0
45	20240319	190500	1737293470	5750	5750	5750	5750	0
46	20240319	190400	1737293470	5750	5750	5750	5750	0
47	20240319	190300	1737293470	5750	5750	5750	5750	0
48	20240319	190200	1737293470	5750	5750	5750	5750	0
49	20240319	190100	1737293470	5750	5750	5750	5750	0
50	20240319	190000	1737293470	5750	5750	5750	5750	0
51	20240319	185900	1737293470	5750	5750	5750	5750	0
52	20240319	185800	1737293470	5750	5750	5750	5750	0
53	20240319	185700	1737293470	5750	5750	5750	5750	0
54	20240319	185600	1737293470	5750	5750	5750	5750	0
55	20240319	185500	1737293470	5750	5750	5750	5750	0
56	20240319	185400	1737293470	5750	5750	5750	5750	0
57	20240319	185300	1737293470	5750	5750	5750	5750	0
58	20240319	185200	1737293470	5750	5750	5750	5750	0
59	20240319	185100	1737293470	5750	5750	5750	5750	0
60	20240319	185000	1737293470	5750	5750	5750	5750	0
61	20240319	184900	1737293470	5750	5750	5750	5750	0
62	20240319	184800	1737293470	5750	5750	5750	5750	28004
63	20240319	184700	1737293470	5750	5750	5750	5750	0
64	20240319	184600	1737293470	5750	5750	5750	5750	0
65	20240319	184500	1737293470	5750	5750	5750	5750	0
66	20240319	184400	1737293470	5750	5750	5750	5750	0
67	20240319	184300	1737293470	5750	5750	5750	5750	0
68	20240319	184200	1737293470	5750	5750	5750	5750	0
69	20240319	184100	1737293470	5750	5750	5750	5750	0
70	20240319	184000	1737293470	5750	5750	5750	5750	0
71	20240319	183900	1737293470	5750	5750	5750	5750	0
72	20240319	183800	1737293470	5750	5750	5750	5750	0
73	20240319	183700	1737293470	5750	5750	5750	5750	0
74	20240319	183600	1737293470	5750	5750	5750	5750	0
75	20240319	183500	1737293470	5750	5750	5750	5750	0
76	20240319	183400	1737293470	5750	5750	5750	5750	0
77	20240319	183300	1737293470	5750	5750	5750	5750	0
78	20240319	183200	1737293470	5750	5750	5750	5750	0
79	20240319	183100	1737293470	5750	5750	5750	5750	0
80	20240319	183000	1737293470	5750	5750	5750	5750	0
81	20240319	182900	1737293470	5750	5750	5750	5750	0
82	20240319	182800	1737293470	5750	5750	5750	5750	0
83	20240319	182700	1737293470	5750	5750	5750	5750	0
84	20240319	182600	1737293470	5750	5750	5750	5750	0
85	20240319	182500	1737293470	5750	5750	5750	5750	0
86	20240319	182400	1737293470	5750	5750	5750	5750	0
87	20240319	182300	1737293470	5750	5750	5750	5750	0
88	20240319	182200	1737293470	5750	5750	5750	5750	0
89	20240319	182100	1737293470	5750	5750	5750	5750	0
90	20240319	182000	1737293470	5750	5750	5750	5750	0
91	20240319	181900	1737293470	5750	5750	5750	5750	0
92	20240319	181800	1737293470	5750	5750	5750	5750	28004
93	20240319	181700	1737293470	5750	5750	5750	5750	0
94	20240319	181600	1737293470	5750	5750	5750	5750	0
95	20240319	181500	1737293470	5750	5750	5750	5750	0
96	20240319	181400	1737293470	5750	5750	5750	5750	0
97	20240319	181300	1737293470	5750	5750	5750	5750	0
98	20240319	181200	1737293470	5750	5750	5750	5750	0
99	20240319	181100	1737293470	5750	5750	5750	5750	0
100	20240319	181000	1737293470	5750	5750	5750	5750	0
101	20240319	180900	1737293470	5750	5750	5750	5750	0
102	20240319	180800	1737293470	5750	5750	5750	5750	0
103	20240319	180700	1737293470	5750	5750	5750	5750	0
104	20240319	180600	1737293470	5750	5750	5750	5750	0
105	20240319	180500	1737293470	5750	5750	5750	5750	0
106	20240319	180400	1737293470	5750	5750	5750	5750	0
107	20240319	180300	1737293470	5750	5750	5750	5750	0
108	20240319	180200	1737293470	5750	5750	5750	5750	0
109	20240319	180100	1737293470	5750	5750	5750	5750	0
110	20240319	180000	1737293470	5750	5750	5750	5750	0
111	20240319	175900	1737293470	5750	5750	5750	5750	0
112	20240319	175800	1737293470	5750	5750	5750	5750	0
113	20240319	175700	1737293470	5750	5750	5750	5750	0
114	20240319	175600	1737293470	5750	5750	5750	5750	0
115	20240319	175500	1737293470	5750	5750	5750	5750	0
116	20240319	175400	1737293470	5750	5750	5750	5750	0
117	20240319	175300	1737293470	5750	5750	5750	5750	0
118	20240319	175200	1737293470	5750	5750	5750	5750	0
119	20240319	175100	1737293470	5750	5750	5750	5750	0
120	20240319	175000	1737293470	5750	5750	5750	5750	0
121	20240319	174900	1737293470	5750	5750	5750	5750	0
122	20240319	174800	1737293470	5750	5750	5750	5750	28004
123	20240319	174700	1737293470	5750	5750	5750	5750	0
124	20240319	174600	1737293470	5750	5750	5750	5750	0
125	20240319	174500	1737293470	5750	5750	5750	5750	0
126	20240319	174400	1737293470	5750	5750	5750	5750	0
127	20240319	174300	1737293470	5750	5750	5750	5750	0
128	20240319	174200	1737293470	5750	5750	5750	5750	0
129	20240319	174100	1737293470	5750	5750	5750	5750	0
130	20240319	174000	1737293470	5750	5750	5750	5750	0
131	20240319	173900	1737293470	5750	5750	5750	5750	0
132	20240319	173800	1737293470	5750	5750	5750	5750	0
133	20240319	173700	1737293470	5750	5750	5750	5750	0
134	20240319	173600	1737293470	5750	5750	5750	5750	0
135	20240319	173500	1737293470	5750	5750	5750	5750	0
136	20240319	173400	1737293470	5750	5750	5750	5750	0
137	20240319	173300	1737293470	5750	5750	5750	5750	0
138	20240319	173200	1737293470	5750	5750	5750	5750	0
139	20240319	173100	1737293470	5750	5750	5750	5750	0
140	20240319	173000	1737293470	5750	5750	5750	5750	0
141	20240319	172900	1737293470	5750	5750	5750	5750	0
142	20240319	172800	1737293470	5750	5750	5750	5750	0
143	20240319	172700	1737293470	5750	5750	5750	5750	0
144	20240319	172600	1737293470	5750	5750	5750	5750	0
145	20240319	172500	1737293470	5750	5750	5750	5750	0
146	20240319	172400	1737293470	5750	5750	5750	5750	0
147	20240319	172300	1737293470	5750	5750	5750	5750	0
148	20240319	172200	1737293470	5750	5750	5750	5750	0
149	20240319	172100	1737293470	5750	5750	5750	5750	0
150	20240319	172000	1737293470	5750	5750	5750	5750	0
151	20240319	171900	1737293470	5750	5750	5750	5750	0
152	20240319	171800	1737293470	5750	5750	5750	5750	28004
153	20240319	171700	1737293470	5750	5750	5750	5750	0
154	20240319	171600	1737293470	5750	5750	5750	5750	0
155	20240319	171500	1737293470	5750	5750	5750	5750	0
156	20240319	171400	1737293470	5750	5750	5750	5750	0
157	20240319	171300	1737293470	5750	5750	5750	5750	0
158	20240319	171200	1737293470	5750	5750	5750	5750	0
159	20240319	171100	1737293470	5750	5750	5750	5750	0
160	20240319	171000	1737293470	5750	5750	5750	5750	0
161	20240319	170900	1737293470	5750	5750	5750	5750	0
162	20240319	170800	1737293470	5750	5750	5750	5750	0
163	20240319	170700	1737293470	5750	5750	5750	5750	0
164	20240319	170600	1737293470	5750	5750	5750	5750	0
165	20240319	170500	1737293470	5750	5750	5750	5750	0
166	20240319	170400	1737293470	5750	5750	5750	5750	0
167	20240319	170300	1737293470	5750	5750	5750	5750	0
168	20240319	170200	1737293470	5750	5750	5750	5750	0
169	20240319	170100	1737293470	5750	5750	5750	5750	0
170	20240319	170000	1737293470	5750	5750	5750	5750	0
171	20240319	165900	1737293470	5750	5750	5750	5750	0
172	20240319	165800	1737293470	5750	5750	5750	5750	0
173	20240319	165700	1737293470	5750	5750	5750	5750	0
174	20240319	165600	1737293470	5750	5750	5750	5750	0
175	20240319	165500	1737293470	5750	5750	5750	5750	0
176	20240319	165400	1737293470	5750	5750	5750	5750	0
177	20240319	165300	1737293470	5750	5750	5750	5750	0
178	20240319	165200	1737293470	5750	5750	5750	5750	0
179	20240319	165100	1737293470	5750	5750	5750	5750	0
180	20240319	165000	1737293470	5750	5750	5750	5750	0
181	20240319	164900	1737293470	5750	5750	5750	5750	0
182	20240319	164800	1737293470	5750	5750	5750	5750	28004
183	20240319	164700	1737293470	5750	5750	5750	5750	0
184	20240319	164600	1737293470	5750	5750	5750	5750	0
185	20240319	164500	1737293470	5750	5750	5750	5750	0
186	20240319	164400	1737293470	5750	5750	5750	5750	0
187	20240319	164300	1737293470	5750	5750	5750	5750	0
188	20240319	164200	1737293470	5750	5750	5750	5750	0
189	20240319	164100	1737293470	5750	5750	5750	5750	0
190	20240319	164000	1737293470	5750	5750	5750	5750	0
191	20240319	163900	1737293470	5750	5750	5750	5750	0
192	20240319	163800	1737293470	5750	5750	5750	5750	0
193	20240319	163700	1737293470	5750	5750	5750	5750	0
194	20240319	163600	1737293470	5750	5750	5750	5750	0
195	20240319	163500	1737293470	5750	5750	5750	5750	0
196	20240319	163400	1737293470	5750	5750	5750	5750	0
197	20240319	163300	1737293470	5750	5750	5750	5750	0
198	20240319	163200	1737293470	5750	5750	5750	5750	0
199	20240319	163100	1737293470	5750	5750	5750	5750	0
200	20240319	163000	1737293470	5750	5750	5750	5750	0
201	20240319	162900	1737293470	5750	5750	5750	5750	0
202	20240319	162800	1737293470	5750	5750	5750	5750	0
203	20240319	162700	1737293470	5750	5750	5750	5750	0
204	20240319	162600	1737293470	5750	5750	5750	5750	0
205	20240319	162500	1737293470	5750	5750	5750	5750	0
206	20240319	162400	1737293470	5750	5750	5750	5750	0
207	20240319	162300	1737293470	5750	5750	5750	5750	0
208	20240319	162200	1737293470	5750	5750	5750	5750	0
209	20240319	162100	1737293470	5750	5750	5750	5750	0
210	20240319	162000	1737293470	5750	5750	5750	5750	0
211	20240319	161900	1737293470	5750	5750	5750	5750	0
212	20240319	161800	1737293470	5750	5750	5750	5750	28004
213	20240319	161700	1737293470	5750	5750	5750	5750	0
214	20240319	161600	1737293470	5750	5750	5750	5750	0
215	20240319	161500	1737293470	5750	5750	5750	5750	0
216	20240319	161400	1737293470	5750	5750	5750	5750	0
217	20240319	161300	1737293470	5750	5750	5750	5750	0
218	20240319	161200	1737293470	5750	5750	5750	5750	0
219	20240319	161100	1737293470	5750	5750	5750	5750	0
220	20240319	161000	1737293470	5750	5750	5750	5750	0
221	20240319	160900	1737293470	5750	5750	5750	5750	0
222	20240319	160800	1737293470	5750	5750	5750	5750	0
223	20240319	160700	1737293470	5750	5750	5750	5750	0
224	20240319	160600	1737293470	5750	5750	5750	5750	0
225	20240319	160500	1737293470	5750	5750	5750	5750	0
226	20240319	160400	1737293470	5750	5750	5750	5750	0
227	20240319	160300	1737293470	5750	5750	5750	5750	0
228	20240319	160200	1737293470	5750	5750	5750	5750	0
229	20240319	160100	1737293470	5750	5750	5750	5750	0
230	20240319	160000	1737293470	5750	5750	5750	5750	0
231	20240319	155900	1737293470	5750	5750	5750	5750	0
232	20240319	155800	1737293470	5750	5750	5750	5750	0
233	20240319	155700	1737293470	5750	5750	5750	5750	0
234	20240319	155600	1737293470	5750	5750	5750	5750	0
235	20240319	155500	1737293470	5750	5750	5750	5750	0
236	20240319	155400	1737293470	5750	5750	5750	5750	0
237	20240319	155300	1737293470	5750	5750	5750	5750	0
238	20240319	155200	1737293470	5750	5750	5750	5750	0
239	20240319	155100	1737293470	5750	5750	5750	5750	0
240	20240319	155000	1737293470	5750	5750	5750	5750	0
241	20240319	154900	1737293470	5750	5750	5750	5750	0
242	20240319	154800	1737293470	5750	5750	5750	5750	28004
243	20240319	154700	1737293470	5750	5750	5750	5750	0
244	20240319	154600	1737293470	5750	5750	5750	5750	0
245	20240319	154500	1737293470	5750	5750	5750	5750	0
246	20240319	154400	1737293470	5750	5750	5750	5750	0
247	20240319	154300	1737293470	5750	5750	5750	5750	0
248	20240319	154200	1737293470	5750	5750	5750	5750	0
249	20240319	154100	1737293470	5750	5750	5750	5750	0
250	20240319	154000	1737293470	5750	5750	5750	5750	0
251	20240319	153900	1737293470	5750	5750	5750	5750	0
252	20240319	153800	1737293470	5750	5750	5750	5750	0
253	20240319	153700	1737293470	5750	5750	5750	5750	0
254	20240319	153600	1737293470	5750	5750	5750	5750	0
255	20240319	153500	1737293470	5750	5750	5750	5750	0
256	20240319	153400	1737293470	5750	5750	5750	5750	0
257	20240319	153300	1737293470	5750	5750	5750	5750	0
258	20240319	153200	1737293470	5750	5750	5750	5750	0
259	20240319	153100	1737293470	5750	5750	5750	5750	0
260	20240319	153000	1737293470	5750	5750	5750	5750	28004
261	20240319	152900	1576270470	5760	5760	5760	5760	0
262	20240319	152800	1576270470	5760	5760	5760	5760	0
263	20240319	152700	1576270470	5760	5760	5760	5760	0
264	20240319	152600	1576270470	5760	5760	5760	5760	0
265	20240319	152500	1576270470	5760	5760	5760	5760	0
266	20240319	152400	1576270470	5760	5760	5760	5760	0
267	20240319	152300	1576270470	5760	5760	5760	5760	0
268	20240319	152200	1576270470	5760	5760	5760	5760	0
269	20240319	152100	1576270470	5760	5760	5760	5760	0
270	20240319	152000	1576270470	5760	5760	5760	5760	0
271	20240319	151900	1576270470	5760	5790	5800	5750	2958
272	20240319	151800	1559130050	5750	5760	5810	5740	5178
273	20240319	151700	1529314930	5770	5760	5770	5760	998
274	20240319	151600	1523558960	5760	5750	5760	5750	1121
275	20240319	151500	1517103240	5760	5760	5760	5760	21
276	20240319	151400	1516982280	5750	5760	5760	5750	5089
277	20240319	151300	1487709770	5770	5760	5770	5760	2287
278	20240319	151200	1474536640	5770	5770	5770	5770	103
279	20240319	151100	1473942330	5770	5770	5770	5760	1969
280	20240319	151000	1462589210	5770	5760	5770	5760	171
281	20240319	150900	1461604010	5770	5770	5770	5770	1896
282	20240319	150800	1450664090	5800	5780	5800	5780	1086
283	20240319	150700	1444379530	5780	5780	5780	5780	211
284	20240319	150600	1443159950	5770	5780	5780	5770	97
285	20240319	150500	1442600210	5780	5780	5780	5780	182
286	20240319	150400	1441548250	5790	5790	5790	5790	267
287	20240319	150300	1440002320	5800	5780	5800	5780	485
288	20240319	150200	1437195360	5770	5770	5770	5770	3
289	20240319	150100	1437178050	5780	5780	5780	5780	20
290	20240319	150000	1437062450	5780	5780	5780	5780	20
291	20240319	145900	1436946850	5780	5780	5780	5780	12
292	20240319	145800	1436877490	5800	5790	5800	5790	55
293	20240319	145700	1436558920	5790	5780	5790	5780	418
294	20240319	145600	1434138710	5780	5780	5790	5780	281
295	20240319	145500	1432514410	5790	5770	5790	5760	29
296	20240319	145400	1432346640	5770	5790	5790	5770	254
297	20240319	145300	1430880800	5780	5790	5790	5780	375
298	20240319	145200	1428713250	5790	5770	5790	5770	417
299	20240319	145100	1426303630	5770	5770	5770	5770	280
300	20240319	145000	1424688030	5770	5770	5770	5770	10
301	20240319	144900	1424630330	5770	5750	5770	5750	3023
302	20240319	144800	1407197800	5760	5760	5770	5750	823
303	20240319	144700	1402457400	5760	5760	5760	5760	511
304	20240319	144600	1399514040	5760	5750	5760	5750	31
305	20240319	144500	1399335570	5760	5770	5770	5760	3035
306	20240319	144400	1381852400	5770	5770	5770	5760	30
307	20240319	144300	1381679500	5770	5770	5770	5770	1
308	20240319	144200	1381673730	5760	5760	5760	5760	1
309	20240319	144100	1381667970	5770	5770	5770	5770	97
310	20240319	144000	1381108280	5770	5770	5770	5760	28
311	20240319	143900	1380946760	5760	5770	5770	5760	14
312	20240319	143800	1380866080	5770	5770	5770	5770	1
313	20240319	143700	1380860310	5770	5760	5770	5760	85
314	20240319	143600	1380369870	5770	5770	5770	5770	42
315	20240319	143500	1380127530	5770	5760	5770	5760	168
316	20240319	143400	1379158720	5760	5760	5760	5760	248
317	20240319	143300	1377730240	5760	5770	5770	5760	4
318	20240319	143200	1377707190	5770	5770	5770	5760	12
319	20240319	143100	1377637960	5770	5760	5770	5760	452
320	20240319	143000	1375033950	5760	5750	5760	5750	37
321	20240319	142900	1374821090	5760	5760	5770	5750	5647
322	20240319	142800	1342348900	5760	5770	5770	5760	103
323	20240319	142700	1341755220	5770	5760	5770	5760	409
324	20240319	142600	1339399180	5770	5770	5770	5770	11
325	20240319	142500	1339335710	5750	5760	5770	5750	677
326	20240319	142400	1335436010	5760	5760	5760	5750	657
327	20240319	142300	1331655690	5760	5760	5760	5760	157
328	20240319	142200	1330751370	5760	5760	5760	5760	1290
329	20240319	142100	1323320970	5760	5760	5760	5760	11
330	20240319	142000	1323257610	5750	5760	5760	5750	374
331	20240319	141900	1321105280	5760	5750	5760	5750	1227
332	20240319	141800	1314048700	5760	5770	5770	5760	2398
333	20240319	141700	1300235260	5770	5770	5780	5760	503
334	20240319	141600	1297334980	5780	5780	5780	5770	267
335	20240319	141500	1295794370	5780	5770	5780	5760	246
336	20240319	141400	1294375290	5770	5770	5780	5770	104
337	20240319	141300	1293774990	5780	5760	5780	5760	960
338	20240319	141200	1288242600	5770	5770	5770	5770	202
339	20240319	141100	1287077060	5770	5760	5770	5760	63
340	20240319	141000	1286713580	5770	5770	5770	5770	273
341	20240319	140900	1285138370	5770	5770	5770	5770	60
342	20240319	140800	1284792170	5770	5770	5770	5770	284
343	20240319	140700	1283153490	5770	5780	5780	5760	1580
344	20240319	140600	1274039720	5780	5780	5780	5780	46
345	20240319	140500	1273773840	5780	5770	5780	5770	309
346	20240319	140400	1271990800	5770	5770	5770	5770	123
347	20240319	140300	1271281090	5770	5770	5770	5760	433
348	20240319	140200	1268784840	5770	5780	5780	5770	50
349	20240319	140100	1268496240	5780	5780	5780	5780	0
350	20240319	140000	1268496240	5780	5780	5780	5760	446
351	20240319	135900	1265923360	5780	5770	5790	5770	66
352	20240319	135800	1265541550	5790	5770	5790	5750	22079
353	20240319	135700	1138477110	5770	5790	5790	5770	4402
354	20240319	135600	1113066810	5790	5790	5790	5780	1403
355	20240319	135500	1104956230	5800	5810	5810	5790	191
356	20240319	135400	1103849170	5810	5810	5810	5810	6
357	20240319	135300	1103814310	5810	5810	5810	5810	4
358	20240319	135200	1103791070	5800	5800	5810	5800	143
359	20240319	135100	1102961660	5800	5800	5800	5800	12
360	20240319	135000	1102892060	5800	5800	5800	5800	120
361	20240319	134900	1102196060	5810	5800	5810	5800	7
362	20240319	134800	1102155430	5810	5800	5810	5800	207
363	20240319	134700	1100954800	5790	5800	5800	5790	753
364	20240319	134600	1096592770	5800	5800	5800	5800	52
365	20240319	134500	1096291170	5800	5800	5800	5800	11
366	20240319	134400	1096227370	5800	5800	5800	5800	3
367	20240319	134300	1096209970	5800	5800	5800	5800	3
368	20240319	134200	1096192570	5800	5800	5800	5790	156
369	20240319	134100	1095287970	5790	5800	5800	5790	8
370	20240319	134000	1095241610	5800	5810	5810	5800	1033
371	20240319	133900	1089249110	5800	5800	5810	5800	518
372	20240319	133800	1086244680	5810	5800	5810	5800	828
373	20240319	133700	1081441200	5800	5800	5800	5800	53
374	20240319	133600	1081133800	5800	5800	5810	5800	87
375	20240319	133500	1080629170	5830	5810	5830	5810	118
376	20240319	133400	1079943550	5800	5810	5810	5800	273
377	20240319	133300	1078357450	5790	5810	5820	5790	71
378	20240319	133200	1077945840	5810	5810	5810	5810	22
379	20240319	133100	1077818020	5810	5800	5810	5790	2637
380	20240319	133000	1062545220	5820	5810	5820	5810	4
381	20240319	132900	1062521970	5810	5810	5810	5810	17
382	20240319	132800	1062423200	5820	5820	5820	5810	304
383	20240319	132700	1060654970	5820	5800	5820	5790	516
384	20240319	132600	1057657380	5800	5800	5800	5800	36
385	20240319	132500	1057448580	5800	5800	5800	5800	358
386	20240319	132400	1055372180	5800	5800	5800	5800	54
387	20240319	132300	1055058980	5800	5810	5810	5790	715
388	20240319	132200	1050914570	5810	5810	5820	5810	7
389	20240319	132100	1050873880	5820	5810	5820	5810	113
390	20240319	132000	1050217320	5810	5810	5810	5800	42
391	20240319	131900	1049973310	5810	5820	5820	5810	316
392	20240319	131800	1048137320	5810	5820	5820	5810	371
393	20240319	131700	1045980630	5820	5820	5820	5820	238
394	20240319	131600	1044595470	5820	5820	5820	5820	8
395	20240319	131500	1044548910	5820	5820	5820	5820	17
396	20240319	131400	1044449970	5820	5810	5820	5800	143
397	20240319	131300	1043619120	5810	5810	5810	5810	113
398	20240319	131200	1042962590	5800	5810	5810	5800	8
399	20240319	131100	1042916160	5810	5800	5810	5800	4
400	20240319	131000	1042892930	5810	5800	5810	5800	550
401	20240319	130900	1039699440	5810	5800	5810	5800	492
402	20240319	130800	1036844620	5800	5800	5800	5800	0
403	20240319	130700	1036844620	5800	5800	5800	5800	0
404	20240319	130600	1036844620	5800	5800	5800	5800	0
405	20240319	130500	1036844620	5800	5810	5810	5800	3004
406	20240319	130400	1019415910	5820	5820	5820	5820	0
407	20240319	130300	1019415910	5820	5820	5820	5820	103
408	20240319	130200	1018816450	5820	5820	5820	5820	257
409	20240319	130100	1017320710	5810	5810	5810	5810	0
410	20240319	130000	1017320710	5810	5820	5820	5810	102
411	20240319	125900	1016727080	5810	5800	5810	5800	1482
412	20240319	125800	1008121480	5800	5800	5800	5800	2
413	20240319	125700	1008109880	5800	5800	5800	5800	5
414	20240319	125600	1008080880	5810	5810	5810	5810	3
415	20240319	125500	1008063450	5800	5810	5810	5800	2
416	20240319	125400	1008051840	5810	5810	5810	5810	1
417	20240319	125300	1008046030	5810	5810	5810	5810	5
418	20240319	125200	1008016980	5810	5810	5810	5810	12
419	20240319	125100	1007947260	5810	5810	5810	5810	20
420	20240319	125000	1007831060	5810	5810	5820	5810	739
421	20240319	124900	1003537460	5810	5810	5810	5810	964
422	20240319	124800	997936620	5810	5810	5810	5810	1007
423	20240319	124700	992085950	5810	5810	5810	5810	1391
424	20240319	124600	984004240	5820	5820	5820	5820	104
425	20240319	124500	983398960	5820	5820	5820	5820	0
426	20240319	124400	983398960	5820	5820	5820	5820	102
427	20240319	124300	982805320	5810	5810	5810	5810	4
428	20240319	124200	982782080	5820	5820	5820	5820	98
429	20240319	124100	982211720	5810	5810	5810	5810	1
430	20240319	124000	982205910	5810	5810	5810	5810	1
431	20240319	123900	982200100	5820	5810	5820	5810	553
432	20240319	123800	978986160	5820	5820	5820	5820	5
433	20240319	123700	978957060	5820	5820	5820	5820	103
434	20240319	123600	978357600	5820	5820	5820	5820	103
435	20240319	123500	977758140	5810	5810	5810	5810	4
436	20240319	123400	977734900	5820	5820	5820	5820	0
437	20240319	123300	977734900	5820	5820	5820	5820	113
438	20240319	123200	977077240	5820	5820	5820	5820	40
439	20240319	123100	976844440	5820	5820	5820	5820	20
440	20240319	123000	976728040	5820	5820	5820	5820	119
441	20240319	122900	976035460	5810	5810	5810	5810	26
442	20240319	122800	975884400	5850	5810	5850	5810	245
443	20240319	122700	974452450	5810	5800	5810	5800	29
444	20240319	122600	974283970	5800	5810	5810	5800	575
445	20240319	122500	970948810	5810	5810	5810	5800	158
446	20240319	122400	970030920	5810	5810	5810	5810	305
447	20240319	122300	968258870	5810	5820	5820	5810	320
448	20240319	122200	966398420	5840	5840	5840	5840	0
449	20240319	122100	966398420	5840	5810	5840	5810	34
450	20240319	122000	966199980	5840	5840	5840	5840	0
451	20240319	121900	966199980	5840	5840	5840	5840	10
452	20240319	121800	966141580	5840	5840	5840	5840	0
453	20240319	121700	966141580	5840	5810	5840	5810	11
454	20240319	121600	966077370	5810	5810	5810	5810	345
455	20240319	121500	964072920	5840	5840	5840	5840	487
456	20240319	121400	961228840	5850	5810	5850	5800	7462
457	20240319	121300	917908110	5820	5820	5820	5810	58
458	20240319	121200	917570590	5810	5830	5830	5810	135
459	20240319	121100	916783900	5830	5810	5830	5810	615
460	20240319	121000	913210570	5810	5800	5830	5800	255
461	20240319	120900	911728790	5800	5830	5830	5800	10484
462	20240319	120800	850818460	5820	5820	5820	5820	1585
463	20240319	120700	841593760	5830	5820	5830	5820	107
464	20240319	120600	840969970	5830	5820	5830	5820	8
465	20240319	120500	840923370	5830	5830	5830	5830	200
466	20240319	120400	839757370	5830	5820	5830	5820	582
467	20240319	120300	836369870	5830	5830	5830	5830	0
468	20240319	120200	836369870	5830	5830	5830	5830	10
469	20240319	120100	836311570	5840	5830	5840	5820	10001
470	20240319	120000	778070300	5840	5840	5840	5840	20
471	20240319	115900	777953500	5840	5830	5840	5830	101
472	20240319	115800	777364660	5830	5840	5840	5830	653
473	20240319	115700	773552170	5840	5830	5840	5830	884
474	20240319	115600	768398410	5830	5840	5840	5830	88
475	20240319	115500	767884930	5840	5830	5840	5830	10
476	20240319	115400	767826540	5840	5840	5840	5840	2
477	20240319	115300	767814860	5840	5840	5840	5840	1
478	20240319	115200	767809020	5850	5850	5850	5840	810
479	20240319	115100	763077290	5840	5840	5840	5840	702
480	20240319	115000	758977610	5850	5840	5850	5840	112
481	20240319	114900	758323520	5850	5850	5850	5850	1070
482	20240319	114800	752064020	5860	5860	5860	5860	50
483	20240319	114700	751771020	5860	5850	5860	5850	6
484	20240319	114600	751735900	5850	5860	5860	5850	284
485	20240319	114500	750074480	5850	5860	5860	5850	941
486	20240319	114400	744569610	5850	5860	5860	5850	12
487	20240319	114300	744499330	5860	5860	5860	5860	45
488	20240319	114200	744235630	5860	5860	5860	5850	42
489	20240319	114100	743989520	5860	5860	5860	5860	2624
490	20240319	114000	728612880	5870	5870	5870	5870	169
491	20240319	113900	727620850	5870	5870	5870	5870	9
492	20240319	113800	727568020	5870	5870	5870	5870	0
493	20240319	113700	727568020	5870	5870	5870	5870	56
494	20240319	113600	727239300	5860	5870	5870	5860	124
495	20240319	113500	726511450	5870	5860	5870	5860	106
496	20240319	113400	725890240	5870	5870	5870	5870	1
497	20240319	113300	725884370	5860	5860	5860	5860	100
498	20240319	113200	725298370	5870	5870	5870	5870	7357
499	20240319	113100	682112780	5880	5880	5880	5880	99
500	20240319	113000	681530660	5870	5870	5870	5870	0
501	20240319	112900	681530660	5870	5870	5880	5870	109
502	20240319	112800	680889790	5870	5870	5870	5870	0
503	20240319	112700	680889790	5870	5870	5870	5870	1
504	20240319	112600	680883920	5880	5880	5880	5880	104
505	20240319	112500	680272400	5880	5880	5880	5880	1
506	20240319	112400	680266520	5880	5880	5880	5880	500
507	20240319	112300	677326520	5880	5880	5880	5880	143
508	20240319	112200	676485680	5870	5870	5880	5870	108
509	20240319	112100	675851680	5880	5880	5880	5880	9
510	20240319	112000	675798760	5880	5880	5880	5880	50
511	20240319	111900	675504760	5880	5880	5880	5880	100
512	20240319	111800	674916760	5880	5880	5880	5880	0
513	20240319	111700	674916760	5880	5870	5880	5870	407
514	20240319	111600	672523610	5880	5880	5880	5880	1
515	20240319	111500	672517730	5880	5880	5880	5880	105
516	20240319	111400	671900330	5870	5870	5870	5870	93
517	20240319	111300	671354420	5880	5870	5880	5870	115
518	20240319	111200	670678320	5880	5880	5880	5880	0
519	20240319	111100	670678320	5880	5880	5880	5880	230
520	20240319	111000	669325920	5880	5880	5880	5880	201
521	20240319	110900	668144040	5880	5880	5880	5880	0
522	20240319	110800	668144040	5880	5880	5880	5880	23
523	20240319	110700	668008800	5880	5870	5880	5870	105
524	20240319	110600	667391440	5870	5870	5870	5870	2
525	20240319	110500	667379700	5880	5880	5880	5880	0
526	20240319	110400	667379700	5880	5880	5880	5880	99
527	20240319	110300	666797580	5870	5880	5880	5870	4
528	20240319	110200	666774070	5880	5880	5880	5870	108
529	20240319	110100	666139050	5880	5880	5880	5880	5
530	20240319	110000	666109650	5870	5870	5870	5870	169
531	20240319	105900	665117620	5880	5880	5880	5870	8
532	20240319	105800	665070590	5880	5880	5880	5880	3
533	20240319	105700	665052950	5870	5880	5880	5870	15
534	20240319	105600	664964770	5880	5880	5880	5870	977
535	20240319	105500	659229700	5870	5880	5880	5870	757
536	20240319	105400	654786090	5880	5870	5880	5870	1449
537	20240319	105300	646280440	5870	5870	5870	5870	4
538	20240319	105200	646256960	5860	5870	5870	5860	1488
539	20240319	105100	637522440	5880	5880	5880	5870	189
540	20240319	105000	636412740	5870	5870	5880	5870	1681
541	20240319	104900	626545230	5880	5880	5880	5880	55
542	20240319	104800	626221830	5880	5880	5880	5870	17
543	20240319	104700	626121990	5880	5880	5880	5880	25
544	20240319	104600	625974990	5880	5880	5880	5880	10
545	20240319	104500	625916190	5880	5890	5890	5880	739
546	20240319	104400	621570690	5880	5890	5890	5880	62
547	20240319	104300	621205680	5890	5880	5890	5880	58
548	20240319	104200	620864070	5880	5870	5890	5870	2724
549	20240319	104100	604869690	5870	5870	5870	5870	5
550	20240319	104000	604840340	5870	5860	5870	5860	58
551	20240319	103900	604499890	5870	5870	5870	5870	11
552	20240319	103800	604435320	5860	5860	5870	5860	9
553	20240319	103700	604382550	5870	5870	5870	5870	64
554	20240319	103600	604006870	5870	5870	5870	5870	63
555	20240319	103500	603637060	5870	5870	5870	5870	2656
556	20240319	103400	588046340	5880	5880	5880	5880	5
557	20240319	103300	588016940	5880	5870	5880	5870	5
558	20240319	103200	587987550	5880	5890	5890	5870	272
559	20240319	103100	586388180	5890	5890	5890	5890	5
560	20240319	103000	586358730	5870	5880	5890	5870	10
561	20240319	102900	586299930	5880	5880	5880	5880	492
562	20240319	102800	583406970	5880	5890	5890	5880	477
563	20240319	102700	580602190	5890	5890	5890	5880	104
564	20240319	102600	579990630	5890	5890	5890	5890	223
565	20240319	102500	578677160	5890	5890	5890	5890	3
566	20240319	102400	578659490	5890	5900	5900	5890	207
567	20240319	102300	577440250	5910	5880	5910	5870	103
568	20240319	102200	576834590	5880	5880	5880	5880	1900
569	20240319	102100	565662590	5880	5880	5880	5870	6
570	20240319	102000	565627320	5910	5910	5910	5910	164
571	20240319	101900	564658080	5910	5890	5910	5870	2553
572	20240319	101800	549612800	5890	5890	5890	5890	22
573	20240319	101700	549483220	5900	5870	5900	5870	946
574	20240319	101600	543929840	5870	5900	5900	5870	3923
575	20240319	101500	520852210	5900	5900	5900	5890	2728
576	20240319	101400	504757020	5900	5900	5900	5890	18
577	20240319	101300	504650830	5900	5890	5900	5890	14
578	20240319	101200	504568250	5900	5900	5900	5900	42
579	20240319	101100	504320450	5900	5900	5900	5890	24
580	20240319	101000	504178860	5900	5900	5900	5890	316
581	20240319	100900	502316450	5900	5900	5900	5900	226
582	20240319	100800	500983050	5890	5890	5890	5890	4
583	20240319	100700	500959490	5890	5890	5890	5890	6
584	20240319	100600	500924150	5900	5890	5900	5890	430
585	20240319	100500	498390470	5900	5890	5900	5890	474
586	20240319	100400	495593880	5890	5880	5900	5880	128
587	20240319	100300	494839870	5900	5900	5900	5900	300
588	20240319	100200	493069870	5900	5880	5900	5880	904
589	20240319	100100	487749580	5880	5870	5880	5870	57
590	20240319	100000	487414470	5870	5870	5870	5870	1
591	20240319	095900	487408600	5900	5900	5900	5900	10
592	20240319	095800	487349600	5900	5860	5900	5860	501
593	20240319	095700	484393740	5900	5900	5900	5900	50
594	20240319	095600	484098740	5900	5870	5900	5860	593
595	20240319	095500	480613820	5900	5860	5900	5860	201
596	20240319	095400	479427960	5860	5860	5900	5860	305
597	20240319	095300	477631350	5870	5880	5880	5870	317
598	20240319	095200	475769510	5870	5870	5870	5870	778
599	20240319	095100	471202650	5860	5860	5860	5860	348
600	20240319	095000	469163370	5860	5860	5860	5860	517
601	20240319	094900	466133750	5860	5860	5860	5860	1013
602	20240319	094800	460197570	5860	5860	5860	5860	0
603	20240319	094700	460197570	5860	5860	5860	5860	426
604	20240319	094600	457701210	5860	5850	5880	5850	1406
605	20240319	094500	449467930	5850	5880	5880	5850	1661
606	20240319	094400	439719470	5880	5880	5890	5870	547
607	20240319	094300	436502070	5870	5870	5880	5870	4
608	20240319	094200	436478580	5880	5870	5880	5870	1643
609	20240319	094100	426823480	5880	5880	5880	5880	126
610	20240319	094000	426082600	5880	5880	5880	5880	42
611	20240319	093900	425835640	5870	5880	5880	5870	447
612	20240319	093800	423209100	5880	5890	5900	5880	243
613	20240319	093700	421777400	5890	5890	5910	5880	248
614	20240319	093600	420319040	5880	5890	5910	5880	635
615	20240319	093500	416581690	5890	5900	5910	5890	3486
616	20240319	093400	395986370	5870	5870	5890	5860	681
617	20240319	093300	391987320	5880	5850	5890	5850	865
618	20240319	093200	386905910	5880	5860	5880	5860	1718
619	20240319	093100	376835120	5870	5890	5890	5870	1065
620	20240319	093000	370573600	5890	5880	5890	5870	904
621	20240319	092900	365258040	5880	5870	5880	5870	459
622	20240319	092800	362563590	5860	5860	5870	5860	359
623	20240319	092700	360459350	5860	5850	5860	5850	669
624	20240319	092600	356545650	5840	5850	5850	5840	198
625	20240319	092500	355387360	5850	5850	5850	5850	965
626	20240319	092400	349742110	5850	5840	5860	5840	227
627	20240319	092300	348415930	5860	5840	5860	5840	940
628	20240319	092200	342925830	5840	5850	5850	5830	269
629	20240319	092100	341353770	5850	5840	5860	5840	1477
630	20240319	092000	332721080	5850	5850	5860	5840	499
631	20240319	091900	329801900	5850	5840	5870	5840	732
632	20240319	091800	325525650	5840	5870	5870	5830	2190
633	20240319	091700	312719420	5870	5870	5870	5860	169
634	20240319	091600	311727420	5870	5860	5870	5860	581
635	20240319	091500	308321110	5860	5860	5860	5830	1932
636	20240319	091400	297047790	5830	5830	5830	5830	11
637	20240319	091300	296983660	5830	5830	5830	5830	266
638	20240319	091200	295432880	5830	5840	5860	5830	1214
639	20240319	091100	288343140	5830	5840	5860	5830	260
640	20240319	091000	286824700	5830	5830	5860	5830	2212
641	20240319	090900	273928250	5830	5830	5860	5820	710
642	20240319	090800	269784670	5830	5820	5860	5820	1270
643	20240319	090700	262373690	5820	5840	5840	5820	1245
644	20240319	090600	255116230	5820	5840	5840	5810	10619
645	20240319	090500	193277390	5840	5840	5850	5830	2328
646	20240319	090400	179683740	5830	5840	5840	5830	1626
647	20240319	090300	170190940	5840	5840	5870	5830	2149
648	20240319	090200	157636040	5840	5830	5840	5820	3939
649	20240319	090100	134694010	5830	5870	5870	5820	7753
650	20240319	090000	89328550	5850	5910	5910	5850	15147