KissMeData/175140/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200700	2014736680	4980	4980	4980	4980	8331
3	20240329	200600	2014736680	4980	4980	4980	4980	0
4	20240329	200500	2014736680	4980	4980	4980	4980	0
5	20240329	200400	2014736680	4980	4980	4980	4980	0
6	20240329	200300	2014736680	4980	4980	4980	4980	0
7	20240329	200200	2014736680	4980	4980	4980	4980	0
8	20240329	200100	2014736680	4980	4980	4980	4980	0
9	20240329	200000	2014736680	4980	4980	4980	4980	0
10	20240329	195900	2014736680	4980	4980	4980	4980	0
11	20240329	195800	2014736680	4980	4980	4980	4980	0
12	20240329	195700	2014736680	4980	4980	4980	4980	0
13	20240329	195600	2014736680	4980	4980	4980	4980	0
14	20240329	195500	2014736680	4980	4980	4980	4980	0
15	20240329	195400	2014736680	4980	4980	4980	4980	0
16	20240329	195300	2014736680	4980	4980	4980	4980	0
17	20240329	195200	2014736680	4980	4980	4980	4980	0
18	20240329	195100	2014736680	4980	4980	4980	4980	0
19	20240329	195000	2014736680	4980	4980	4980	4980	0
20	20240329	194900	2014736680	4980	4980	4980	4980	0
21	20240329	194800	2014736680	4980	4980	4980	4980	0
22	20240329	194700	2014736680	4980	4980	4980	4980	0
23	20240329	194600	2014736680	4980	4980	4980	4980	0
24	20240329	194500	2014736680	4980	4980	4980	4980	0
25	20240329	194400	2014736680	4980	4980	4980	4980	0
26	20240329	194300	2014736680	4980	4980	4980	4980	0
27	20240329	194200	2014736680	4980	4980	4980	4980	0
28	20240329	194100	2014736680	4980	4980	4980	4980	0
29	20240329	194000	2014736680	4980	4980	4980	4980	0
30	20240329	193900	2014736680	4980	4980	4980	4980	0
31	20240329	193800	2014736680	4980	4980	4980	4980	0
32	20240329	193700	2014736680	4980	4980	4980	4980	8331
33	20240329	193600	2014736680	4980	4980	4980	4980	0
34	20240329	193500	2014736680	4980	4980	4980	4980	0
35	20240329	193400	2014736680	4980	4980	4980	4980	0
36	20240329	193300	2014736680	4980	4980	4980	4980	0
37	20240329	193200	2014736680	4980	4980	4980	4980	0
38	20240329	193100	2014736680	4980	4980	4980	4980	0
39	20240329	193000	2014736680	4980	4980	4980	4980	0
40	20240329	192900	2014736680	4980	4980	4980	4980	0
41	20240329	192800	2014736680	4980	4980	4980	4980	0
42	20240329	192700	2014736680	4980	4980	4980	4980	0
43	20240329	192600	2014736680	4980	4980	4980	4980	0
44	20240329	192500	2014736680	4980	4980	4980	4980	0
45	20240329	192400	2014736680	4980	4980	4980	4980	0
46	20240329	192300	2014736680	4980	4980	4980	4980	0
47	20240329	192200	2014736680	4980	4980	4980	4980	0
48	20240329	192100	2014736680	4980	4980	4980	4980	0
49	20240329	192000	2014736680	4980	4980	4980	4980	0
50	20240329	191900	2014736680	4980	4980	4980	4980	0
51	20240329	191800	2014736680	4980	4980	4980	4980	0
52	20240329	191700	2014736680	4980	4980	4980	4980	0
53	20240329	191600	2014736680	4980	4980	4980	4980	0
54	20240329	191500	2014736680	4980	4980	4980	4980	0
55	20240329	191400	2014736680	4980	4980	4980	4980	0
56	20240329	191300	2014736680	4980	4980	4980	4980	0
57	20240329	191200	2014736680	4980	4980	4980	4980	0
58	20240329	191100	2014736680	4980	4980	4980	4980	0
59	20240329	191000	2014736680	4980	4980	4980	4980	0
60	20240329	190900	2014736680	4980	4980	4980	4980	0
61	20240329	190800	2014736680	4980	4980	4980	4980	0
62	20240329	190700	2014736680	4980	4980	4980	4980	8331
63	20240329	190600	2014736680	4980	4980	4980	4980	0
64	20240329	190500	2014736680	4980	4980	4980	4980	0
65	20240329	190400	2014736680	4980	4980	4980	4980	0
66	20240329	190300	2014736680	4980	4980	4980	4980	0
67	20240329	190200	2014736680	4980	4980	4980	4980	0
68	20240329	190100	2014736680	4980	4980	4980	4980	0
69	20240329	190000	2014736680	4980	4980	4980	4980	0
70	20240329	185900	2014736680	4980	4980	4980	4980	0
71	20240329	185800	2014736680	4980	4980	4980	4980	0
72	20240329	185700	2014736680	4980	4980	4980	4980	0
73	20240329	185600	2014736680	4980	4980	4980	4980	0
74	20240329	185500	2014736680	4980	4980	4980	4980	0
75	20240329	185400	2014736680	4980	4980	4980	4980	0
76	20240329	185300	2014736680	4980	4980	4980	4980	0
77	20240329	185200	2014736680	4980	4980	4980	4980	0
78	20240329	185100	2014736680	4980	4980	4980	4980	0
79	20240329	185000	2014736680	4980	4980	4980	4980	0
80	20240329	184900	2014736680	4980	4980	4980	4980	0
81	20240329	184800	2014736680	4980	4980	4980	4980	0
82	20240329	184700	2014736680	4980	4980	4980	4980	0
83	20240329	184600	2014736680	4980	4980	4980	4980	0
84	20240329	184500	2014736680	4980	4980	4980	4980	0
85	20240329	184400	2014736680	4980	4980	4980	4980	0
86	20240329	184300	2014736680	4980	4980	4980	4980	0
87	20240329	184200	2014736680	4980	4980	4980	4980	0
88	20240329	184100	2014736680	4980	4980	4980	4980	0
89	20240329	184000	2014736680	4980	4980	4980	4980	0
90	20240329	183900	2014736680	4980	4980	4980	4980	0
91	20240329	183800	2014736680	4980	4980	4980	4980	0
92	20240329	183700	2014736680	4980	4980	4980	4980	8331
93	20240329	183600	2014736680	4980	4980	4980	4980	0
94	20240329	183500	2014736680	4980	4980	4980	4980	0
95	20240329	183400	2014736680	4980	4980	4980	4980	0
96	20240329	183300	2014736680	4980	4980	4980	4980	0
97	20240329	183200	2014736680	4980	4980	4980	4980	0
98	20240329	183100	2014736680	4980	4980	4980	4980	0
99	20240329	183000	2014736680	4980	4980	4980	4980	0
100	20240329	182900	2014736680	4980	4980	4980	4980	0
101	20240329	182800	2014736680	4980	4980	4980	4980	0
102	20240329	182700	2014736680	4980	4980	4980	4980	0
103	20240329	182600	2014736680	4980	4980	4980	4980	0
104	20240329	182500	2014736680	4980	4980	4980	4980	0
105	20240329	182400	2014736680	4980	4980	4980	4980	0
106	20240329	182300	2014736680	4980	4980	4980	4980	0
107	20240329	182200	2014736680	4980	4980	4980	4980	0
108	20240329	182100	2014736680	4980	4980	4980	4980	0
109	20240329	182000	2014736680	4980	4980	4980	4980	0
110	20240329	181900	2014736680	4980	4980	4980	4980	0
111	20240329	181800	2014736680	4980	4980	4980	4980	0
112	20240329	181700	2014736680	4980	4980	4980	4980	0
113	20240329	181600	2014736680	4980	4980	4980	4980	0
114	20240329	181500	2014736680	4980	4980	4980	4980	0
115	20240329	181400	2014736680	4980	4980	4980	4980	0
116	20240329	181300	2014736680	4980	4980	4980	4980	0
117	20240329	181200	2014736680	4980	4980	4980	4980	0
118	20240329	181100	2014736680	4980	4980	4980	4980	0
119	20240329	181000	2014736680	4980	4980	4980	4980	0
120	20240329	180900	2014736680	4980	4980	4980	4980	0
121	20240329	180800	2014736680	4980	4980	4980	4980	0
122	20240329	180700	2014736680	4980	4980	4980	4980	8331
123	20240329	180600	2014736680	4980	4980	4980	4980	0
124	20240329	180500	2014736680	4980	4980	4980	4980	0
125	20240329	180400	2014736680	4980	4980	4980	4980	0
126	20240329	180300	2014736680	4980	4980	4980	4980	0
127	20240329	180200	2014736680	4980	4980	4980	4980	0
128	20240329	180100	2014736680	4980	4980	4980	4980	0
129	20240329	180000	2014736680	4980	4980	4980	4980	0
130	20240329	175900	2014736680	4980	4980	4980	4980	0
131	20240329	175800	2014736680	4980	4980	4980	4980	0
132	20240329	175700	2014736680	4980	4980	4980	4980	0
133	20240329	175600	2014736680	4980	4980	4980	4980	0
134	20240329	175500	2014736680	4980	4980	4980	4980	0
135	20240329	175400	2014736680	4980	4980	4980	4980	0
136	20240329	175300	2014736680	4980	4980	4980	4980	0
137	20240329	175200	2014736680	4980	4980	4980	4980	0
138	20240329	175100	2014736680	4980	4980	4980	4980	0
139	20240329	175000	2014736680	4980	4980	4980	4980	0
140	20240329	174900	2014736680	4980	4980	4980	4980	0
141	20240329	174800	2014736680	4980	4980	4980	4980	0
142	20240329	174700	2014736680	4980	4980	4980	4980	0
143	20240329	174600	2014736680	4980	4980	4980	4980	0
144	20240329	174500	2014736680	4980	4980	4980	4980	0
145	20240329	174400	2014736680	4980	4980	4980	4980	0
146	20240329	174300	2014736680	4980	4980	4980	4980	0
147	20240329	174200	2014736680	4980	4980	4980	4980	0
148	20240329	174100	2014736680	4980	4980	4980	4980	0
149	20240329	174000	2014736680	4980	4980	4980	4980	0
150	20240329	173900	2014736680	4980	4980	4980	4980	0
151	20240329	173800	2014736680	4980	4980	4980	4980	0
152	20240329	173700	2014736680	4980	4980	4980	4980	8331
153	20240329	173600	2014736680	4980	4980	4980	4980	0
154	20240329	173500	2014736680	4980	4980	4980	4980	0
155	20240329	173400	2014736680	4980	4980	4980	4980	0
156	20240329	173300	2014736680	4980	4980	4980	4980	0
157	20240329	173200	2014736680	4980	4980	4980	4980	0
158	20240329	173100	2014736680	4980	4980	4980	4980	0
159	20240329	173000	2014736680	4980	4980	4980	4980	0
160	20240329	172900	2014736680	4980	4980	4980	4980	0
161	20240329	172800	2014736680	4980	4980	4980	4980	0
162	20240329	172700	2014736680	4980	4980	4980	4980	0
163	20240329	172600	2014736680	4980	4980	4980	4980	0
164	20240329	172500	2014736680	4980	4980	4980	4980	0
165	20240329	172400	2014736680	4980	4980	4980	4980	0
166	20240329	172300	2014736680	4980	4980	4980	4980	0
167	20240329	172200	2014736680	4980	4980	4980	4980	0
168	20240329	172100	2014736680	4980	4980	4980	4980	0
169	20240329	172000	2014736680	4980	4980	4980	4980	0
170	20240329	171900	2014736680	4980	4980	4980	4980	0
171	20240329	171800	2014736680	4980	4980	4980	4980	0
172	20240329	171700	2014736680	4980	4980	4980	4980	0
173	20240329	171600	2014736680	4980	4980	4980	4980	0
174	20240329	171500	2014736680	4980	4980	4980	4980	0
175	20240329	171400	2014736680	4980	4980	4980	4980	0
176	20240329	171300	2014736680	4980	4980	4980	4980	0
177	20240329	171200	2014736680	4980	4980	4980	4980	0
178	20240329	171100	2014736680	4980	4980	4980	4980	0
179	20240329	171000	2014736680	4980	4980	4980	4980	0
180	20240329	170900	2014736680	4980	4980	4980	4980	0
181	20240329	170800	2014736680	4980	4980	4980	4980	0
182	20240329	170700	2014736680	4980	4980	4980	4980	8331
183	20240329	170600	2014736680	4980	4980	4980	4980	0
184	20240329	170500	2014736680	4980	4980	4980	4980	0
185	20240329	170400	2014736680	4980	4980	4980	4980	0
186	20240329	170300	2014736680	4980	4980	4980	4980	0
187	20240329	170200	2014736680	4980	4980	4980	4980	0
188	20240329	170100	2014736680	4980	4980	4980	4980	0
189	20240329	170000	2014736680	4980	4980	4980	4980	0
190	20240329	165900	2014736680	4980	4980	4980	4980	0
191	20240329	165800	2014736680	4980	4980	4980	4980	0
192	20240329	165700	2014736680	4980	4980	4980	4980	0
193	20240329	165600	2014736680	4980	4980	4980	4980	0
194	20240329	165500	2014736680	4980	4980	4980	4980	0
195	20240329	165400	2014736680	4980	4980	4980	4980	0
196	20240329	165300	2014736680	4980	4980	4980	4980	0
197	20240329	165200	2014736680	4980	4980	4980	4980	0
198	20240329	165100	2014736680	4980	4980	4980	4980	0
199	20240329	165000	2014736680	4980	4980	4980	4980	0
200	20240329	164900	2014736680	4980	4980	4980	4980	0
201	20240329	164800	2014736680	4980	4980	4980	4980	0
202	20240329	164700	2014736680	4980	4980	4980	4980	0
203	20240329	164600	2014736680	4980	4980	4980	4980	0
204	20240329	164500	2014736680	4980	4980	4980	4980	0
205	20240329	164400	2014736680	4980	4980	4980	4980	0
206	20240329	164300	2014736680	4980	4980	4980	4980	0
207	20240329	164200	2014736680	4980	4980	4980	4980	0
208	20240329	164100	2014736680	4980	4980	4980	4980	0
209	20240329	164000	2014736680	4980	4980	4980	4980	0
210	20240329	163900	2014736680	4980	4980	4980	4980	0
211	20240329	163800	2014736680	4980	4980	4980	4980	0
212	20240329	163700	2014736680	4980	4980	4980	4980	8331
213	20240329	163600	2014736680	4980	4980	4980	4980	0
214	20240329	163500	2014736680	4980	4980	4980	4980	0
215	20240329	163400	2014736680	4980	4980	4980	4980	0
216	20240329	163300	2014736680	4980	4980	4980	4980	0
217	20240329	163200	2014736680	4980	4980	4980	4980	0
218	20240329	163100	2014736680	4980	4980	4980	4980	0
219	20240329	163000	2014736680	4980	4980	4980	4980	0
220	20240329	162900	2014736680	4980	4980	4980	4980	0
221	20240329	162800	2014736680	4980	4980	4980	4980	0
222	20240329	162700	2014736680	4980	4980	4980	4980	0
223	20240329	162600	2014736680	4980	4980	4980	4980	0
224	20240329	162500	2014736680	4980	4980	4980	4980	0
225	20240329	162400	2014736680	4980	4980	4980	4980	0
226	20240329	162300	2014736680	4980	4980	4980	4980	0
227	20240329	162200	2014736680	4980	4980	4980	4980	0
228	20240329	162100	2014736680	4980	4980	4980	4980	0
229	20240329	162000	2014736680	4980	4980	4980	4980	0
230	20240329	161900	2014736680	4980	4980	4980	4980	0
231	20240329	161800	2014736680	4980	4980	4980	4980	0
232	20240329	161700	2014736680	4980	4980	4980	4980	0
233	20240329	161600	2014736680	4980	4980	4980	4980	0
234	20240329	161500	2014736680	4980	4980	4980	4980	0
235	20240329	161400	2014736680	4980	4980	4980	4980	0
236	20240329	161300	2014736680	4980	4980	4980	4980	0
237	20240329	161200	2014736680	4980	4980	4980	4980	0
238	20240329	161100	2014736680	4980	4980	4980	4980	0
239	20240329	161000	2014736680	4980	4980	4980	4980	0
240	20240329	160900	2014736680	4980	4980	4980	4980	0
241	20240329	160800	2014736680	4980	4980	4980	4980	0
242	20240329	160700	2014736680	4980	4980	4980	4980	8331
243	20240329	160600	2014736680	4980	4980	4980	4980	0
244	20240329	160500	2014736680	4980	4980	4980	4980	0
245	20240329	160400	2014736680	4980	4980	4980	4980	0
246	20240329	160300	2014736680	4980	4980	4980	4980	0
247	20240329	160200	2014736680	4980	4980	4980	4980	0
248	20240329	160100	2014736680	4980	4980	4980	4980	0
249	20240329	160000	2014736680	4980	4980	4980	4980	0
250	20240329	155900	2014736680	4980	4980	4980	4980	0
251	20240329	155800	2014736680	4980	4980	4980	4980	0
252	20240329	155700	2014736680	4980	4980	4980	4980	0
253	20240329	155600	2014736680	4980	4980	4980	4980	0
254	20240329	155500	2014736680	4980	4980	4980	4980	0
255	20240329	155400	2014736680	4980	4980	4980	4980	0
256	20240329	155300	2014736680	4980	4980	4980	4980	0
257	20240329	155200	2014736680	4980	4980	4980	4980	0
258	20240329	155100	2014736680	4980	4980	4980	4980	0
259	20240329	155000	2014736680	4980	4980	4980	4980	0
260	20240329	154900	2014736680	4980	4980	4980	4980	0
261	20240329	154800	2014736680	4980	4980	4980	4980	0
262	20240329	154700	2014736680	4980	4980	4980	4980	0
263	20240329	154600	2014736680	4980	4980	4980	4980	0
264	20240329	154500	2014736680	4980	4980	4980	4980	0
265	20240329	154400	2014736680	4980	4980	4980	4980	0
266	20240329	154300	2014736680	4980	4980	4980	4980	0
267	20240329	154200	2014736680	4980	4980	4980	4980	0
268	20240329	154100	2014736680	4980	4980	4980	4980	0
269	20240329	154000	2014736680	4980	4980	4980	4980	0
270	20240329	153900	2014736680	4980	4980	4980	4980	0
271	20240329	153800	2014736680	4980	4980	4980	4980	0
272	20240329	153700	2014736680	4980	4980	4980	4980	8331
273	20240329	153600	2014736680	4980	4980	4980	4980	0
274	20240329	153500	2014736680	4980	4980	4980	4980	0
275	20240329	153400	2014736680	4980	4980	4980	4980	0
276	20240329	153300	2014736680	4980	4980	4980	4980	0
277	20240329	153200	2014736680	4980	4980	4980	4980	0
278	20240329	153100	2014736680	4980	4980	4980	4980	0
279	20240329	153000	2014736680	4980	4980	4980	4980	8331
280	20240329	152900	1973248300	5000	5000	5000	5000	0
281	20240329	152800	1973248300	5000	5000	5000	5000	0
282	20240329	152700	1973248300	5000	5000	5000	5000	0
283	20240329	152600	1973248300	5000	5000	5000	5000	0
284	20240329	152500	1973248300	5000	5000	5000	5000	0
285	20240329	152400	1973248300	5000	5000	5000	5000	0
286	20240329	152300	1973248300	5000	5000	5000	5000	0
287	20240329	152200	1973248300	5000	5000	5000	5000	0
288	20240329	152100	1973248300	5000	5000	5000	5000	0
289	20240329	152000	1973248300	5000	5000	5000	5000	0
290	20240329	151900	1973248300	5000	4990	5010	4990	2401
291	20240329	151800	1961247290	4990	4990	4990	4990	76
292	20240329	151700	1960868050	4990	4990	4990	4990	600
293	20240329	151600	1957874050	5000	4995	5000	4995	441
294	20240329	151500	1955670565	4995	4995	4995	4995	200
295	20240329	151400	1954671565	5000	5000	5000	4995	5100
296	20240329	151300	1929171695	5000	4990	5000	4990	208
297	20240329	151200	1928132820	5000	4990	5000	4990	500
298	20240329	151100	1925632970	4960	4960	4960	4960	8
299	20240329	151000	1925593290	4995	4990	4995	4990	35
300	20240329	150900	1925418565	4995	4995	4995	4995	26
301	20240329	150800	1925288695	4960	4955	5000	4955	54
302	20240329	150700	1925020635	4990	4975	4990	4975	280
303	20240329	150600	1923623540	4975	4985	4990	4975	35
304	20240329	150500	1923449215	4995	4995	4995	4995	0
305	20240329	150400	1923449215	4995	4995	4995	4995	0
306	20240329	150300	1923449215	4995	4985	4995	4985	336
307	20240329	150200	1921771755	4985	4965	4985	4965	1300
308	20240329	150100	1915307360	4965	4965	4965	4965	0
309	20240329	150000	1915307360	4965	4960	4965	4960	1429
310	20240329	145900	1908212410	4960	4960	4960	4960	523
311	20240329	145800	1905618330	4945	4945	4945	4945	109
312	20240329	145700	1905079325	4955	4955	4955	4955	0
313	20240329	145600	1905079325	4955	4945	4955	4940	695
314	20240329	145500	1901638200	4945	4945	4945	4945	0
315	20240329	145400	1901638200	4945	4945	4945	4945	352
316	20240329	145300	1899897560	4940	4940	4940	4940	0
317	20240329	145200	1899897560	4940	4940	4940	4940	0
318	20240329	145100	1899897560	4940	4940	4940	4940	0
319	20240329	145000	1899897560	4940	4940	4940	4940	51
320	20240329	144900	1899645620	4940	4940	4940	4940	0
321	20240329	144800	1899645620	4940	4940	4940	4940	422
322	20240329	144700	1897560940	4940	4935	4940	4935	1802
323	20240329	144600	1888659120	4935	4930	4935	4930	374
324	20240329	144500	1886815295	4935	4925	4945	4925	902
325	20240329	144400	1882362420	4925	4925	4925	4925	7
326	20240329	144300	1882327945	4925	4925	4925	4925	52
327	20240329	144200	1882071845	4920	4920	4920	4920	2287
328	20240329	144100	1870819805	4935	4935	4935	4935	0
329	20240329	144000	1870819805	4935	4940	4940	4935	4
330	20240329	143900	1870800060	4920	4925	4925	4920	315
331	20240329	143800	1869250090	4925	4925	4925	4925	0
332	20240329	143700	1869250090	4925	4925	4925	4925	0
333	20240329	143600	1869250090	4925	4925	4925	4925	99
334	20240329	143500	1868762515	4925	4925	4925	4925	0
335	20240329	143400	1868762515	4925	4925	4930	4925	2552
336	20240329	143300	1856193320	4935	4930	4935	4930	103
337	20240329	143200	1855685285	4925	4925	4925	4925	0
338	20240329	143100	1855685285	4925	4925	4925	4925	0
339	20240329	143000	1855685285	4925	4925	4925	4925	0
340	20240329	142900	1855685285	4925	4925	4925	4925	0
341	20240329	142800	1855685285	4925	4925	4925	4925	361
342	20240329	142700	1853907360	4930	4930	4930	4930	3
343	20240329	142600	1853892570	4930	4930	4930	4930	0
344	20240329	142500	1853892570	4930	4930	4930	4930	0
345	20240329	142400	1853892570	4930	4930	4930	4930	356
346	20240329	142300	1852137490	4930	4930	4930	4930	10
347	20240329	142200	1852088190	4930	4930	4930	4930	500
348	20240329	142100	1849623190	4930	4930	4930	4930	0
349	20240329	142000	1849623190	4930	4925	4930	4925	30
350	20240329	141900	1849475405	4925	4925	4930	4925	291
351	20240329	141800	1848042225	4930	4930	4930	4930	0
352	20240329	141700	1848042225	4930	4930	4930	4930	25
353	20240329	141600	1847918975	4930	4930	4930	4930	17
354	20240329	141500	1847835165	4925	4925	4925	4925	0
355	20240329	141400	1847835165	4925	4930	4930	4925	112
356	20240329	141300	1847283095	4930	4930	4930	4930	0
357	20240329	141200	1847283095	4930	4930	4930	4930	0
358	20240329	141100	1847283095	4930	4930	4930	4930	16
359	20240329	141000	1847204215	4930	4930	4930	4930	0
360	20240329	140900	1847204215	4930	4930	4930	4930	0
361	20240329	140800	1847204215	4930	4930	4930	4930	24
362	20240329	140700	1847085895	4930	4930	4930	4930	0
363	20240329	140600	1847085895	4930	4930	4930	4930	0
364	20240329	140500	1847085895	4930	4930	4930	4930	0
365	20240329	140400	1847085895	4930	4930	4930	4930	37
366	20240329	140300	1846903485	4925	4925	4925	4925	0
367	20240329	140200	1846903485	4925	4925	4925	4925	0
368	20240329	140100	1846903485	4925	4925	4925	4925	1500
369	20240329	140000	1839515985	4925	4930	4930	4925	2173
370	20240329	135900	1828805835	4935	4935	4935	4935	1000
371	20240329	135800	1823870835	4930	4930	4930	4930	376
372	20240329	135700	1822017155	4930	4930	4930	4930	971
373	20240329	135600	1817230125	4930	4930	4930	4930	513
374	20240329	135500	1814701035	4940	4940	4940	4940	50
375	20240329	135400	1814454035	4945	4945	4945	4945	123
376	20240329	135300	1813845800	4940	4940	4945	4935	1383
377	20240329	135200	1807018575	4935	4935	4935	4935	0
378	20240329	135100	1807018575	4935	4935	4935	4935	35
379	20240329	135000	1806845850	4935	4935	4935	4935	100
380	20240329	134900	1806352350	4925	4925	4925	4925	2362
381	20240329	134800	1794719500	4930	4930	4930	4930	186
382	20240329	134700	1793802520	4930	4925	4930	4925	1338
383	20240329	134600	1787207630	4920	4920	4920	4920	0
384	20240329	134500	1787207630	4920	4920	4920	4920	1
385	20240329	134400	1787202710	4920	4920	4920	4920	0
386	20240329	134300	1787202710	4920	4920	4920	4920	0
387	20240329	134200	1787202710	4920	4920	4920	4920	4
388	20240329	134100	1787183030	4925	4920	4925	4920	3
389	20240329	134000	1787168265	4925	4920	4925	4920	20
390	20240329	133900	1787069840	4920	4920	4920	4920	4
391	20240329	133800	1787050160	4925	4920	4925	4920	197
392	20240329	133700	1786080915	4920	4920	4920	4920	4
393	20240329	133600	1786061235	4920	4915	4920	4910	71
394	20240329	133500	1785712220	4915	4915	4915	4905	223
395	20240329	133400	1784616335	4915	4915	4915	4915	0
396	20240329	133300	1784616335	4915	4915	4915	4905	664
397	20240329	133200	1781358955	4915	4910	4915	4910	10
398	20240329	133100	1781309850	4915	4915	4915	4910	65
399	20240329	133000	1780990515	4910	4915	4915	4910	31
400	20240329	132900	1780838300	4915	4915	4915	4915	0
401	20240329	132800	1780838300	4915	4915	4915	4910	3
402	20240329	132700	1780823560	4910	4920	4920	4910	19
403	20240329	132600	1780730215	4920	4920	4920	4920	21
404	20240329	132500	1780626895	4920	4915	4920	4915	16
405	20240329	132400	1780548215	4915	4915	4915	4915	7
406	20240329	132300	1780513810	4910	4910	4910	4910	0
407	20240329	132200	1780513810	4910	4910	4910	4910	1
408	20240329	132100	1780508900	4915	4915	4915	4910	13
409	20240329	132000	1780445010	4910	4910	4910	4910	1
410	20240329	131900	1780440100	4920	4910	4920	4910	118
411	20240329	131800	1779860700	4910	4910	4910	4910	0
412	20240329	131700	1779860700	4910	4910	4910	4910	707
413	20240329	131600	1776389330	4915	4915	4915	4915	0
414	20240329	131500	1776389330	4915	4915	4915	4915	2825
415	20240329	131400	1762504455	4915	4915	4915	4915	5000
416	20240329	131300	1737929455	4920	4920	4920	4920	87
417	20240329	131200	1737501415	4920	4920	4920	4920	0
418	20240329	131100	1737501415	4920	4920	4920	4920	0
419	20240329	131000	1737501415	4920	4920	4920	4920	10
420	20240329	130900	1737452215	4920	4920	4920	4920	0
421	20240329	130800	1737452215	4920	4920	4920	4920	0
422	20240329	130700	1737452215	4920	4920	4920	4920	30
423	20240329	130600	1737304615	4925	4920	4925	4920	308
424	20240329	130500	1735787750	4920	4925	4925	4920	938
425	20240329	130400	1731168135	4925	4920	4925	4920	13
426	20240329	130300	1731104170	4925	4920	4930	4920	542
427	20240329	130200	1728434935	4920	4920	4920	4920	0
428	20240329	130100	1728434935	4920	4920	4920	4920	0
429	20240329	130000	1728434935	4920	4925	4925	4910	2003
430	20240329	125900	1718588885	4920	4920	4920	4920	601
431	20240329	125800	1715631965	4920	4920	4920	4920	0
432	20240329	125700	1715631965	4920	4915	4920	4915	18
433	20240329	125600	1715543490	4915	4915	4915	4915	80
434	20240329	125500	1715150290	4915	4915	4915	4915	29
435	20240329	125400	1715007755	4920	4915	4920	4915	1015
436	20240329	125300	1710019005	4915	4915	4920	4915	98
437	20240329	125200	1709537330	4915	4915	4915	4915	0
438	20240329	125100	1709537330	4915	4915	4915	4915	0
439	20240329	125000	1709537330	4915	4915	4915	4915	0
440	20240329	124900	1709537330	4915	4910	4915	4910	29
441	20240329	124800	1709394815	4910	4910	4910	4910	0
442	20240329	124700	1709394815	4910	4910	4910	4910	2
443	20240329	124600	1709384995	4915	4910	4915	4910	107
444	20240329	124500	1708859125	4910	4910	4915	4910	356
445	20240329	124400	1707109505	4905	4910	4910	4905	85
446	20240329	124300	1706692170	4905	4905	4910	4905	433
447	20240329	124200	1704566305	4900	4900	4905	4895	498
448	20240329	124100	1702123960	4895	4895	4895	4895	25
449	20240329	124000	1702001585	4890	4890	4890	4890	97
450	20240329	123900	1701527255	4890	4890	4890	4885	276
451	20240329	123800	1700178010	4885	4890	4890	4885	152
452	20240329	123700	1699435075	4890	4900	4900	4890	15
453	20240329	123600	1699361645	4900	4905	4905	4890	2016
454	20240329	123500	1689499185	4905	4905	4905	4905	0
455	20240329	123400	1689499185	4905	4905	4905	4905	140
456	20240329	123300	1688812485	4900	4900	4900	4900	0
457	20240329	123200	1688812485	4900	4895	4900	4895	39
458	20240329	123100	1688621465	4900	4900	4900	4900	658
459	20240329	123000	1685397265	4905	4905	4905	4900	781
460	20240329	122900	1681568285	4900	4900	4900	4900	37
461	20240329	122800	1681386985	4895	4895	4895	4895	6
462	20240329	122700	1681357615	4895	4895	4895	4895	5
463	20240329	122600	1681333140	4895	4890	4895	4885	207
464	20240329	122500	1680321300	4890	4885	4890	4885	389
465	20240329	122400	1678419180	4885	4895	4900	4885	13951
466	20240329	122300	1610168475	4900	4900	4900	4895	11418
467	20240329	122200	1554226730	4910	4900	4910	4900	739
468	20240329	122100	1550605600	4900	4915	4915	4900	18224
469	20240329	122000	1461135095	4920	4920	4920	4920	100
470	20240329	121900	1460643095	4920	4920	4920	4920	1
471	20240329	121800	1460638175	4920	4920	4920	4920	50
472	20240329	121700	1460392175	4920	4920	4920	4920	0
473	20240329	121600	1460392175	4920	4920	4925	4920	3
474	20240329	121500	1460377410	4920	4920	4920	4920	102
475	20240329	121400	1459875570	4920	4920	4920	4920	100
476	20240329	121300	1459383570	4920	4920	4920	4920	100
477	20240329	121200	1458891570	4920	4920	4920	4920	526
478	20240329	121100	1456303650	4920	4915	4920	4915	15
479	20240329	121000	1456229890	4920	4920	4920	4920	0
480	20240329	120900	1456229890	4920	4920	4920	4920	0
481	20240329	120800	1456229890	4920	4925	4925	4920	2376
482	20240329	120700	1444539220	4925	4930	4930	4925	3
483	20240329	120600	1444524440	4925	4925	4925	4925	8
484	20240329	120500	1444485040	4925	4925	4925	4925	10
485	20240329	120400	1444435790	4930	4925	4930	4925	11
486	20240329	120300	1444381610	4930	4930	4930	4925	51
487	20240329	120200	1444130230	4925	4925	4925	4925	30
488	20240329	120100	1443982480	4925	4930	4930	4920	431
489	20240329	120000	1441861600	4925	4925	4925	4920	142
490	20240329	115900	1441162850	4925	4925	4925	4925	480
491	20240329	115800	1438798850	4935	4935	4935	4935	351
492	20240329	115700	1437066665	4925	4925	4935	4925	5
493	20240329	115600	1437042025	4925	4925	4925	4925	0
494	20240329	115500	1437042025	4925	4925	4925	4925	0
495	20240329	115400	1437042025	4925	4925	4925	4925	0
496	20240329	115300	1437042025	4925	4925	4925	4925	1106
497	20240329	115200	1431594975	4930	4930	4930	4930	0
498	20240329	115100	1431594975	4930	4930	4930	4930	0
499	20240329	115000	1431594975	4930	4940	4940	4930	2140
500	20240329	114900	1421035235	4960	4960	4960	4960	0
501	20240329	114800	1421035235	4960	4960	4960	4960	0
502	20240329	114700	1421035235	4960	4950	4960	4950	3
503	20240329	114600	1421020375	4945	4945	4945	4945	0
504	20240329	114500	1421020375	4945	4945	4945	4945	0
505	20240329	114400	1421020375	4945	4945	4945	4945	0
506	20240329	114300	1421020375	4945	4955	4955	4945	748
507	20240329	114200	1417318755	4960	4960	4960	4960	0
508	20240329	114100	1417318755	4960	4960	4960	4960	54
509	20240329	114000	1417050915	4960	4960	4960	4960	0
510	20240329	113900	1417050915	4960	4950	4960	4950	2967
511	20240329	113800	1402339495	4945	4945	4945	4945	605
512	20240329	113700	1399347770	4945	4935	4945	4935	217
513	20240329	113600	1398274825	4930	4930	4930	4930	100
514	20240329	113500	1397781825	4930	4930	4930	4930	0
515	20240329	113400	1397781825	4930	4930	4930	4930	0
516	20240329	113300	1397781825	4930	4930	4930	4930	0
517	20240329	113200	1397781825	4930	4930	4930	4930	0
518	20240329	113100	1397781825	4930	4930	4930	4930	0
519	20240329	113000	1397781825	4930	4925	4930	4925	11
520	20240329	112900	1397727645	4930	4930	4930	4930	4
521	20240329	112800	1397707925	4935	4935	4935	4935	0
522	20240329	112700	1397707925	4935	4935	4935	4920	3886
523	20240329	112600	1378562805	4935	4940	4940	4935	2
524	20240329	112500	1378552930	4940	4940	4940	4940	0
525	20240329	112400	1378552930	4940	4945	4945	4940	117
526	20240329	112300	1377974450	4935	4940	4940	4935	1350
527	20240329	112200	1371309965	4940	4940	4940	4940	0
528	20240329	112100	1371309965	4940	4945	4945	4940	1119
529	20240329	112000	1365780505	4950	4950	4955	4950	724
530	20240329	111900	1362196655	4950	4960	4960	4950	2475
531	20240329	111800	1349944015	4960	4980	4980	4960	516
532	20240329	111700	1347382205	4980	4970	4980	4960	220
533	20240329	111600	1346290755	4970	4960	4970	4960	1101
534	20240329	111500	1340829285	4960	4960	4960	4960	0
535	20240329	111400	1340829285	4960	4950	4960	4950	3015
536	20240329	111300	1325894665	4950	4950	4950	4940	44
537	20240329	111200	1325677160	4950	4965	4965	4950	321
538	20240329	111100	1324084120	4975	4975	4975	4970	375
539	20240329	111000	1322218505	4940	4960	4975	4940	9172
540	20240329	110900	1276802225	4960	4970	4970	4960	2003
541	20240329	110800	1266854795	5000	4995	5000	4995	3500
542	20240329	110700	1249355130	5010	4980	5010	4975	3033
543	20240329	110600	1234259800	4980	4980	4980	4980	750
544	20240329	110500	1230524800	4980	4990	4990	4980	11212
545	20240329	110400	1174674965	4980	5010	5040	4980	3308
546	20240329	110300	1158161100	5030	5020	5030	5020	13
547	20240329	110200	1158095780	5020	5020	5020	5020	6
548	20240329	110100	1158065660	5010	5010	5010	5010	0
549	20240329	110000	1158065660	5010	5040	5040	5010	3257
550	20240329	105900	1141722860	5050	5050	5050	5050	250
551	20240329	105800	1140460360	5050	5050	5050	5050	2000
552	20240329	105700	1130360360	5050	5050	5050	5050	3629
553	20240329	105600	1112033910	5050	5050	5050	5020	1673
554	20240329	105500	1103613240	5040	5040	5040	5040	0
555	20240329	105400	1103613240	5040	5040	5040	5030	908
556	20240329	105300	1099037920	5040	5050	5050	5040	1675
557	20240329	105200	1090595300	5060	5060	5070	5060	626
558	20240329	105100	1087422740	5050	5070	5070	5050	2139
559	20240329	105000	1076581260	5080	5100	5120	5080	6158
560	20240329	104900	1045184850	5110	5110	5110	5110	710
561	20240329	104800	1041556750	5120	5120	5120	5120	58
562	20240329	104700	1041259790	5130	5120	5130	5120	2403
563	20240329	104600	1028946730	5100	5100	5100	5100	0
564	20240329	104500	1028946730	5100	5100	5100	5100	3883
565	20240329	104400	1009143430	5100	5110	5120	5100	907
566	20240329	104300	1004507790	5100	5110	5110	5100	6015
567	20240329	104200	973830790	5100	5100	5110	5100	207
568	20240329	104100	972774990	5120	5110	5120	5100	320
569	20240329	104000	971139670	5120	5130	5130	5120	938
570	20240329	103900	966328830	5140	5140	5140	5140	10
571	20240329	103800	966277430	5140	5130	5140	5130	1010
572	20240329	103700	961086130	5150	5130	5150	5130	2183
573	20240329	103600	949864740	5130	5160	5170	5130	5422
574	20240329	103500	921935300	5150	5140	5160	5140	2465
575	20240329	103400	909236690	5160	5130	5160	5130	3931
576	20240329	103300	888989950	5120	5160	5170	5120	787
577	20240329	103200	884947380	5160	5120	5160	5120	7030
578	20240329	103100	848843740	5130	5130	5130	5130	918
579	20240329	103000	844134400	5130	5120	5130	5110	1393
580	20240329	102900	837002130	5110	5110	5110	5110	10
581	20240329	102800	836951030	5120	5120	5120	5120	15
582	20240329	102700	836874230	5120	5120	5120	5110	550
583	20240329	102600	834063200	5120	5130	5130	5120	17
584	20240329	102500	833976060	5130	5130	5130	5130	10
585	20240329	102400	833924760	5140	5120	5140	5090	10089
586	20240329	102300	782107420	5120	5120	5120	5120	412
587	20240329	102200	779997980	5110	5100	5110	5100	3200
588	20240329	102100	763651490	5100	5090	5100	5090	1007
589	20240329	102000	758516380	5090	5100	5100	5080	23
590	20240329	101900	758399350	5100	5100	5100	5100	446
591	20240329	101800	756124750	5100	5050	5110	5050	16774
592	20240329	101700	670668290	5070	5060	5070	5060	789
593	20240329	101600	666669740	5060	5060	5060	5060	0
594	20240329	101500	666669740	5060	5030	5060	5030	2018
595	20240329	101400	656489860	5030	5030	5030	5030	0
596	20240329	101300	656489860	5030	5030	5030	5030	104
597	20240329	101200	655966740	5020	5020	5020	5020	180
598	20240329	101100	655063140	5030	5030	5030	5030	13
599	20240329	101000	654997750	5030	5040	5040	5030	102
600	20240329	100900	654483690	5040	5040	5040	5040	300
601	20240329	100800	652971690	5040	5040	5040	5040	93
602	20240329	100700	652502970	5040	5040	5040	5040	330
603	20240329	100600	650839770	5050	5050	5050	5050	0
604	20240329	100500	650839770	5050	5040	5050	5040	298
605	20240329	100400	649335970	5040	5040	5040	5020	993
606	20240329	100300	644341940	5040	5040	5040	5030	2883
607	20240329	100200	629814030	5040	5040	5040	5040	0
608	20240329	100100	629814030	5040	5080	5100	5040	1426
609	20240329	100000	622570080	5080	5080	5080	5070	1206
610	20240329	095900	616444170	5080	5030	5080	5030	6981
611	20240329	095800	581248270	5020	5010	5020	5010	1842
612	20240329	095700	572006430	5010	5020	5020	5010	90
613	20240329	095600	571555520	5010	5010	5010	5010	341
614	20240329	095500	569847110	5010	5030	5050	5010	1382
615	20240329	095400	562912430	5030	4995	5030	4995	4363
616	20240329	095300	541045245	4985	4965	5000	4965	4736
617	20240329	095200	517454755	4950	4955	4960	4950	1090
618	20240329	095100	512052095	4950	4955	4955	4950	661
619	20240329	095000	508777340	4955	4950	4955	4950	34
620	20240329	094900	508608980	4960	4960	4960	4960	0
621	20240329	094800	508608980	4960	4965	4965	4960	1163
622	20240329	094700	502834695	4965	4970	4970	4965	410
623	20240329	094600	500798540	4975	4960	4975	4940	3436
624	20240329	094500	483764715	4960	4940	4960	4940	4014
625	20240329	094400	463897290	4940	4945	4945	4935	108
626	20240329	094300	463363735	4945	4925	4945	4925	1125
627	20240329	094200	457823090	4945	4915	4945	4915	5658
628	20240329	094100	429940645	4915	4925	4930	4915	858
629	20240329	094000	425718060	4925	4920	4925	4920	916
630	20240329	093900	421208835	4915	4930	4930	4915	5001
631	20240329	093800	396626405	4930	4920	4930	4920	1047
632	20240329	093700	391470905	4920	4920	4920	4920	200
633	20240329	093600	390486905	4920	4920	4920	4920	4
634	20240329	093500	390467225	4930	4930	4930	4930	0
635	20240329	093400	390467225	4930	4920	4930	4920	981
636	20240329	093300	385635820	4920	4915	4920	4915	246
637	20240329	093200	384426725	4915	4915	4915	4915	1775
638	20240329	093100	375702600	4915	4925	4925	4915	1092
639	20240329	093000	370334320	4925	4935	4935	4915	328
640	20240329	092900	368721765	4935	4935	4940	4910	2804
641	20240329	092800	354943475	4935	4920	4945	4915	3580
642	20240329	092700	337296110	4905	4905	4905	4905	103
643	20240329	092600	336790895	4905	4915	4915	4905	400
644	20240329	092500	334826950	4920	4920	4925	4920	1111
645	20240329	092400	329360820	4920	4920	4920	4915	352
646	20240329	092300	327628990	4915	4915	4915	4915	695
647	20240329	092200	324213065	4915	4910	4915	4910	412
648	20240329	092100	322189640	4895	4910	4915	4895	2698
649	20240329	092000	308965940	4900	4905	4915	4900	1933
650	20240329	091900	299492225	4910	4915	4915	4895	1318
651	20240329	091800	293017255	4890	4915	4925	4890	602
652	20240329	091700	290069955	4890	4895	4925	4890	2152
653	20240329	091600	279504180	4895	4890	4895	4890	800
654	20240329	091500	275591430	4890	4885	4890	4885	1067
655	20240329	091400	270377050	4885	4870	4890	4870	1791
656	20240329	091300	261645145	4870	4870	4870	4870	1
657	20240329	091200	261640275	4850	4850	4860	4840	2806
658	20240329	091100	248040215	4835	4870	4875	4835	21458
659	20240329	091000	143886905	4875	4890	4890	4875	4380
660	20240329	090900	122514895	4890	4885	4890	4885	880
661	20240329	090800	118215595	4890	4890	4895	4885	2516
662	20240329	090700	105912145	4890	4895	4895	4890	1684
663	20240329	090600	97671815	4890	4885	4890	4885	4310
664	20240329	090500	76602030	4895	4915	4925	4885	7353
665	20240329	090400	40593600	4920	4925	4925	4915	1094
666	20240329	090300	35206010	4930	4910	4930	4905	642
667	20240329	090200	32049295	4910	4920	4950	4905	985
668	20240329	090100	27202385	4925	4920	4975	4920	1767
669	20240329	090000	18490115	4920	4915	4920	4915	3002