KissMeData/005010/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184400	2151455100	5030	5030	5030	5030	3365
3	20240314	184300	2151455100	5030	5030	5030	5030	0
4	20240314	184200	2151455100	5030	5030	5030	5030	0
5	20240314	184100	2151455100	5030	5030	5030	5030	0
6	20240314	184000	2151455100	5030	5030	5030	5030	0
7	20240314	183900	2151455100	5030	5030	5030	5030	0
8	20240314	183800	2151455100	5030	5030	5030	5030	0
9	20240314	183700	2151455100	5030	5030	5030	5030	0
10	20240314	183600	2151455100	5030	5030	5030	5030	0
11	20240314	183500	2151455100	5030	5030	5030	5030	0
12	20240314	183400	2151455100	5030	5030	5030	5030	0
13	20240314	183300	2151455100	5030	5030	5030	5030	0
14	20240314	183200	2151455100	5030	5030	5030	5030	0
15	20240314	183100	2151455100	5030	5030	5030	5030	0
16	20240314	183000	2151455100	5030	5030	5030	5030	0
17	20240314	182900	2151455100	5030	5030	5030	5030	0
18	20240314	182800	2151455100	5030	5030	5030	5030	0
19	20240314	182700	2151455100	5030	5030	5030	5030	0
20	20240314	182600	2151455100	5030	5030	5030	5030	0
21	20240314	182500	2151455100	5030	5030	5030	5030	0
22	20240314	182400	2151455100	5030	5030	5030	5030	0
23	20240314	182300	2151455100	5030	5030	5030	5030	0
24	20240314	182200	2151455100	5030	5030	5030	5030	0
25	20240314	182100	2151455100	5030	5030	5030	5030	0
26	20240314	182000	2151455100	5030	5030	5030	5030	0
27	20240314	181900	2151455100	5030	5030	5030	5030	0
28	20240314	181800	2151455100	5030	5030	5030	5030	0
29	20240314	181700	2151455100	5030	5030	5030	5030	0
30	20240314	181600	2151455100	5030	5030	5030	5030	0
31	20240314	181500	2151455100	5030	5030	5030	5030	0
32	20240314	181400	2151455100	5030	5030	5030	5030	3365
33	20240314	181300	2151455100	5030	5030	5030	5030	0
34	20240314	181200	2151455100	5030	5030	5030	5030	0
35	20240314	181100	2151455100	5030	5030	5030	5030	0
36	20240314	181000	2151455100	5030	5030	5030	5030	0
37	20240314	180900	2151455100	5030	5030	5030	5030	0
38	20240314	180800	2151455100	5030	5030	5030	5030	0
39	20240314	180700	2151455100	5030	5030	5030	5030	0
40	20240314	180600	2151455100	5030	5030	5030	5030	0
41	20240314	180500	2151455100	5030	5030	5030	5030	0
42	20240314	180400	2151455100	5030	5030	5030	5030	0
43	20240314	180300	2151455100	5030	5030	5030	5030	0
44	20240314	180200	2151455100	5030	5030	5030	5030	0
45	20240314	180100	2151455100	5030	5030	5030	5030	0
46	20240314	180000	2151455100	5030	5030	5030	5030	0
47	20240314	175900	2151455100	5030	5030	5030	5030	0
48	20240314	175800	2151455100	5030	5030	5030	5030	0
49	20240314	175700	2151455100	5030	5030	5030	5030	0
50	20240314	175600	2151455100	5030	5030	5030	5030	0
51	20240314	175500	2151455100	5030	5030	5030	5030	0
52	20240314	175400	2151455100	5030	5030	5030	5030	0
53	20240314	175300	2151455100	5030	5030	5030	5030	0
54	20240314	175200	2151455100	5030	5030	5030	5030	0
55	20240314	175100	2151455100	5030	5030	5030	5030	0
56	20240314	175000	2151455100	5030	5030	5030	5030	0
57	20240314	174900	2151455100	5030	5030	5030	5030	0
58	20240314	174800	2151455100	5030	5030	5030	5030	0
59	20240314	174700	2151455100	5030	5030	5030	5030	0
60	20240314	174600	2151455100	5030	5030	5030	5030	0
61	20240314	174500	2151455100	5030	5030	5030	5030	0
62	20240314	174400	2151455100	5030	5030	5030	5030	3365
63	20240314	174300	2151455100	5030	5030	5030	5030	0
64	20240314	174200	2151455100	5030	5030	5030	5030	0
65	20240314	174100	2151455100	5030	5030	5030	5030	0
66	20240314	174000	2151455100	5030	5030	5030	5030	0
67	20240314	173900	2151455100	5030	5030	5030	5030	0
68	20240314	173800	2151455100	5030	5030	5030	5030	0
69	20240314	173700	2151455100	5030	5030	5030	5030	0
70	20240314	173600	2151455100	5030	5030	5030	5030	0
71	20240314	173500	2151455100	5030	5030	5030	5030	0
72	20240314	173400	2151455100	5030	5030	5030	5030	0
73	20240314	173300	2151455100	5030	5030	5030	5030	0
74	20240314	173200	2151455100	5030	5030	5030	5030	0
75	20240314	173100	2151455100	5030	5030	5030	5030	0
76	20240314	173000	2151455100	5030	5030	5030	5030	0
77	20240314	172900	2151455100	5030	5030	5030	5030	0
78	20240314	172800	2151455100	5030	5030	5030	5030	0
79	20240314	172700	2151455100	5030	5030	5030	5030	0
80	20240314	172600	2151455100	5030	5030	5030	5030	0
81	20240314	172500	2151455100	5030	5030	5030	5030	0
82	20240314	172400	2151455100	5030	5030	5030	5030	0
83	20240314	172300	2151455100	5030	5030	5030	5030	0
84	20240314	172200	2151455100	5030	5030	5030	5030	0
85	20240314	172100	2151455100	5030	5030	5030	5030	0
86	20240314	172000	2151455100	5030	5030	5030	5030	0
87	20240314	171900	2151455100	5030	5030	5030	5030	0
88	20240314	171800	2151455100	5030	5030	5030	5030	0
89	20240314	171700	2151455100	5030	5030	5030	5030	0
90	20240314	171600	2151455100	5030	5030	5030	5030	0
91	20240314	171500	2151455100	5030	5030	5030	5030	0
92	20240314	171400	2151455100	5030	5030	5030	5030	3365
93	20240314	171300	2151455100	5030	5030	5030	5030	0
94	20240314	171200	2151455100	5030	5030	5030	5030	0
95	20240314	171100	2151455100	5030	5030	5030	5030	0
96	20240314	171000	2151455100	5030	5030	5030	5030	0
97	20240314	170900	2151455100	5030	5030	5030	5030	0
98	20240314	170800	2151455100	5030	5030	5030	5030	0
99	20240314	170700	2151455100	5030	5030	5030	5030	0
100	20240314	170600	2151455100	5030	5030	5030	5030	0
101	20240314	170500	2151455100	5030	5030	5030	5030	0
102	20240314	170400	2151455100	5030	5030	5030	5030	0
103	20240314	170300	2151455100	5030	5030	5030	5030	0
104	20240314	170200	2151455100	5030	5030	5030	5030	0
105	20240314	170100	2151455100	5030	5030	5030	5030	0
106	20240314	170000	2151455100	5030	5030	5030	5030	0
107	20240314	165900	2151455100	5030	5030	5030	5030	0
108	20240314	165800	2151455100	5030	5030	5030	5030	0
109	20240314	165700	2151455100	5030	5030	5030	5030	0
110	20240314	165600	2151455100	5030	5030	5030	5030	0
111	20240314	165500	2151455100	5030	5030	5030	5030	0
112	20240314	165400	2151455100	5030	5030	5030	5030	0
113	20240314	165300	2151455100	5030	5030	5030	5030	0
114	20240314	165200	2151455100	5030	5030	5030	5030	0
115	20240314	165100	2151455100	5030	5030	5030	5030	0
116	20240314	165000	2151455100	5030	5030	5030	5030	0
117	20240314	164900	2151455100	5030	5030	5030	5030	0
118	20240314	164800	2151455100	5030	5030	5030	5030	0
119	20240314	164700	2151455100	5030	5030	5030	5030	0
120	20240314	164600	2151455100	5030	5030	5030	5030	0
121	20240314	164500	2151455100	5030	5030	5030	5030	0
122	20240314	164400	2151455100	5030	5030	5030	5030	3365
123	20240314	164300	2151455100	5030	5030	5030	5030	0
124	20240314	164200	2151455100	5030	5030	5030	5030	0
125	20240314	164100	2151455100	5030	5030	5030	5030	0
126	20240314	164000	2151455100	5030	5030	5030	5030	0
127	20240314	163900	2151455100	5030	5030	5030	5030	0
128	20240314	163800	2151455100	5030	5030	5030	5030	0
129	20240314	163700	2151455100	5030	5030	5030	5030	0
130	20240314	163600	2151455100	5030	5030	5030	5030	0
131	20240314	163500	2151455100	5030	5030	5030	5030	0
132	20240314	163400	2151455100	5030	5030	5030	5030	0
133	20240314	163300	2151455100	5030	5030	5030	5030	0
134	20240314	163200	2151455100	5030	5030	5030	5030	0
135	20240314	163100	2151455100	5030	5030	5030	5030	0
136	20240314	163000	2151455100	5030	5030	5030	5030	0
137	20240314	162900	2151455100	5030	5030	5030	5030	0
138	20240314	162800	2151455100	5030	5030	5030	5030	0
139	20240314	162700	2151455100	5030	5030	5030	5030	0
140	20240314	162600	2151455100	5030	5030	5030	5030	0
141	20240314	162500	2151455100	5030	5030	5030	5030	0
142	20240314	162400	2151455100	5030	5030	5030	5030	0
143	20240314	162300	2151455100	5030	5030	5030	5030	0
144	20240314	162200	2151455100	5030	5030	5030	5030	0
145	20240314	162100	2151455100	5030	5030	5030	5030	0
146	20240314	162000	2151455100	5030	5030	5030	5030	0
147	20240314	161900	2151455100	5030	5030	5030	5030	0
148	20240314	161800	2151455100	5030	5030	5030	5030	0
149	20240314	161700	2151455100	5030	5030	5030	5030	0
150	20240314	161600	2151455100	5030	5030	5030	5030	0
151	20240314	161500	2151455100	5030	5030	5030	5030	0
152	20240314	161400	2151455100	5030	5030	5030	5030	3365
153	20240314	161300	2151455100	5030	5030	5030	5030	0
154	20240314	161200	2151455100	5030	5030	5030	5030	0
155	20240314	161100	2151455100	5030	5030	5030	5030	0
156	20240314	161000	2151455100	5030	5030	5030	5030	0
157	20240314	160900	2151455100	5030	5030	5030	5030	0
158	20240314	160800	2151455100	5030	5030	5030	5030	0
159	20240314	160700	2151455100	5030	5030	5030	5030	0
160	20240314	160600	2151455100	5030	5030	5030	5030	0
161	20240314	160500	2151455100	5030	5030	5030	5030	0
162	20240314	160400	2151455100	5030	5030	5030	5030	0
163	20240314	160300	2151455100	5030	5030	5030	5030	0
164	20240314	160200	2151455100	5030	5030	5030	5030	0
165	20240314	160100	2151455100	5030	5030	5030	5030	0
166	20240314	160000	2151455100	5030	5030	5030	5030	0
167	20240314	155900	2151455100	5030	5030	5030	5030	0
168	20240314	155800	2151455100	5030	5030	5030	5030	0
169	20240314	155700	2151455100	5030	5030	5030	5030	0
170	20240314	155600	2151455100	5030	5030	5030	5030	0
171	20240314	155500	2151455100	5030	5030	5030	5030	0
172	20240314	155400	2151455100	5030	5030	5030	5030	0
173	20240314	155300	2151455100	5030	5030	5030	5030	0
174	20240314	155200	2151455100	5030	5030	5030	5030	0
175	20240314	155100	2151455100	5030	5030	5030	5030	0
176	20240314	155000	2151455100	5030	5030	5030	5030	0
177	20240314	154900	2151455100	5030	5030	5030	5030	0
178	20240314	154800	2151455100	5030	5030	5030	5030	0
179	20240314	154700	2151455100	5030	5030	5030	5030	0
180	20240314	154600	2151455100	5030	5030	5030	5030	0
181	20240314	154500	2151455100	5030	5030	5030	5030	0
182	20240314	154400	2151455100	5030	5030	5030	5030	3365
183	20240314	154300	2151455100	5030	5030	5030	5030	0
184	20240314	154200	2151455100	5030	5030	5030	5030	0
185	20240314	154100	2151455100	5030	5030	5030	5030	0
186	20240314	154000	2151455100	5030	5030	5030	5030	0
187	20240314	153900	2151455100	5030	5030	5030	5030	0
188	20240314	153800	2151455100	5030	5030	5030	5030	0
189	20240314	153700	2151455100	5030	5030	5030	5030	0
190	20240314	153600	2151455100	5030	5030	5030	5030	0
191	20240314	153500	2151455100	5030	5030	5030	5030	0
192	20240314	153400	2151455100	5030	5030	5030	5030	0
193	20240314	153300	2151455100	5030	5030	5030	5030	0
194	20240314	153200	2151455100	5030	5030	5030	5030	0
195	20240314	153100	2151455100	5030	5030	5030	5030	0
196	20240314	153000	2151455100	5030	5030	5030	5030	3365
197	20240314	152900	2134529150	5040	5040	5040	5040	0
198	20240314	152800	2134529150	5040	5040	5040	5040	0
199	20240314	152700	2134529150	5040	5040	5040	5040	0
200	20240314	152600	2134529150	5040	5040	5040	5040	0
201	20240314	152500	2134529150	5040	5040	5040	5040	0
202	20240314	152400	2134529150	5040	5040	5040	5040	0
203	20240314	152300	2134529150	5040	5040	5040	5040	0
204	20240314	152200	2134529150	5040	5040	5040	5040	0
205	20240314	152100	2134529150	5040	5040	5040	5040	0
206	20240314	152000	2134529150	5040	5040	5040	5040	0
207	20240314	151900	2134529150	5040	5040	5040	5030	347
208	20240314	151800	2132780980	5030	5040	5040	5030	3244
209	20240314	151700	2116448340	5040	5030	5040	5030	3859
210	20240314	151600	2097037340	5030	5020	5030	5010	5370
211	20240314	151500	2070073650	5020	5020	5020	5010	478
212	20240314	151400	2067678300	5020	5020	5020	5020	44
213	20240314	151300	2067457420	5020	5010	5020	5010	1577
214	20240314	151200	2059556210	5010	5010	5010	5010	132
215	20240314	151100	2058894890	5010	5020	5020	5010	1607
216	20240314	151000	2050843600	5020	5020	5020	5020	43
217	20240314	150900	2050627740	5010	5010	5010	5010	500
218	20240314	150800	2048122740	5010	5010	5010	5010	636
219	20240314	150700	2044936380	5010	5010	5010	5010	872
220	20240314	150600	2040567660	5010	5020	5020	5010	2652
221	20240314	150500	2027278040	5020	5010	5020	5010	600
222	20240314	150400	2024270040	5010	5010	5010	5010	497
223	20240314	150300	2021780070	5010	5020	5020	5010	133
224	20240314	150200	2021113730	5020	5020	5020	5020	0
225	20240314	150100	2021113730	5020	5010	5020	5010	526
226	20240314	150000	2018474470	5010	5010	5010	5010	28
227	20240314	145900	2018334190	5010	5010	5010	5010	337
228	20240314	145800	2016645820	5020	5020	5020	5020	230
229	20240314	145700	2015491220	5020	5020	5020	5020	380
230	20240314	145600	2013583620	5020	5020	5020	5020	500
231	20240314	145500	2011073620	5010	5020	5020	5010	847
232	20240314	145400	2006823570	5020	5010	5020	5010	552
233	20240314	145300	2004053850	5010	5020	5020	5010	9287
234	20240314	145200	1957523390	5020	5020	5020	5020	200
235	20240314	145100	1956519390	5020	5020	5020	5020	248
236	20240314	145000	1955274430	5020	5020	5020	5020	132
237	20240314	144900	1954611790	5030	5020	5030	5020	135
238	20240314	144800	1953933590	5030	5030	5030	5030	0
239	20240314	144700	1953933590	5030	5030	5030	5030	18
240	20240314	144600	1953843050	5020	5020	5020	5020	1446
241	20240314	144500	1946584130	5030	5020	5030	5020	81
242	20240314	144400	1946177200	5030	5030	5030	5030	100
243	20240314	144300	1945674200	5030	5030	5030	5030	5
244	20240314	144200	1945649050	5020	5020	5020	5020	1022
245	20240314	144100	1940518610	5020	5020	5020	5020	1020
246	20240314	144000	1935398210	5030	5030	5030	5030	5
247	20240314	143900	1935373060	5030	5030	5030	5030	90
248	20240314	143800	1934920360	5030	5030	5030	5030	2376
249	20240314	143700	1922969080	5030	5030	5030	5020	1233
250	20240314	143600	1916768290	5020	5030	5030	5020	548
251	20240314	143500	1914016830	5020	5030	5030	5020	1510
252	20240314	143400	1906433630	5030	5030	5030	5020	516
253	20240314	143300	1903838160	5030	5030	5030	5030	371
254	20240314	143200	1901972030	5030	5030	5030	5030	5
255	20240314	143100	1901946880	5030	5030	5040	5020	2781
256	20240314	143000	1887958750	5030	5020	5030	5020	63
257	20240314	142900	1887641880	5030	5020	5030	5020	105
258	20240314	142800	1887114760	5010	5030	5030	5010	1404
259	20240314	142700	1880053340	5020	5020	5020	5020	7013
260	20240314	142600	1844848080	5020	5020	5020	5020	254
261	20240314	142500	1843573000	5020	5010	5020	5010	924
262	20240314	142400	1838937040	5010	5010	5010	5010	5
263	20240314	142300	1838911990	5010	5010	5010	5010	132
264	20240314	142200	1838250670	5010	5020	5020	5010	32
265	20240314	142100	1838090230	5020	5010	5020	5010	400
266	20240314	142000	1836083230	5010	5010	5010	5010	0
267	20240314	141900	1836083230	5010	5010	5010	5010	0
268	20240314	141800	1836083230	5010	5010	5010	5010	231
269	20240314	141700	1834925920	5010	5010	5010	5010	0
270	20240314	141600	1834925920	5010	5010	5010	5010	1774
271	20240314	141500	1826038180	5000	5000	5000	5000	86
272	20240314	141400	1825608180	5000	5000	5000	5000	132
273	20240314	141300	1824948180	5010	5010	5010	5010	1
274	20240314	141200	1824943170	5000	5000	5000	5000	1
275	20240314	141100	1824938170	5020	5010	5020	5010	250
276	20240314	141000	1823685270	5010	5010	5010	5010	584
277	20240314	140900	1820759430	5010	5010	5010	5010	205
278	20240314	140800	1819732380	5010	5010	5010	5000	1000
279	20240314	140700	1814724750	5010	5010	5010	5010	2548
280	20240314	140600	1801959270	5010	5010	5010	5010	0
281	20240314	140500	1801959270	5010	5010	5010	5010	0
282	20240314	140400	1801959270	5010	5010	5010	5010	2000
283	20240314	140300	1791939270	5010	5010	5010	5010	550
284	20240314	140200	1789183770	5010	5000	5010	5000	4491
285	20240314	140100	1766685860	5010	5000	5010	5000	137
286	20240314	140000	1766000810	5000	5000	5000	5000	0
287	20240314	135900	1766000810	5000	5010	5010	5000	37
288	20240314	135800	1765815740	5000	5000	5000	5000	44
289	20240314	135700	1765595740	5000	5000	5000	5000	0
290	20240314	135600	1765595740	5000	5000	5000	5000	223
291	20240314	135500	1764480740	5000	5000	5000	5000	5
292	20240314	135400	1764455740	5010	5010	5010	5010	52
293	20240314	135300	1764195220	5010	5010	5010	5010	100
294	20240314	135200	1763694220	5000	5000	5000	5000	50
295	20240314	135100	1763444220	5000	5000	5000	5000	132
296	20240314	135000	1762784220	5000	5000	5000	5000	1
297	20240314	134900	1762779220	5000	5000	5000	5000	0
298	20240314	134800	1762779220	5000	5010	5010	5000	60
299	20240314	134700	1762478720	5010	5010	5010	5000	146
300	20240314	134600	1761748560	5010	4995	5010	4995	132
301	20240314	134500	1761088940	4995	4995	5000	4995	916
302	20240314	134400	1756510005	4995	4995	4995	4995	2
303	20240314	134300	1756500015	5000	5000	5000	5000	0
304	20240314	134200	1756500015	5000	5000	5000	5000	0
305	20240314	134100	1756500015	5000	5000	5000	5000	374
306	20240314	134000	1754630015	5000	5000	5000	5000	20
307	20240314	133900	1754530015	5000	5000	5000	5000	368
308	20240314	133800	1752690015	5000	5000	5000	5000	543
309	20240314	133700	1749975015	5000	5000	5000	5000	170
310	20240314	133600	1749125015	5000	5000	5000	5000	324
311	20240314	133500	1747505015	5000	5010	5010	4995	4855
312	20240314	133400	1723239005	5010	5000	5010	5000	147
313	20240314	133300	1722503855	5010	5010	5010	5010	2
314	20240314	133200	1722493835	5010	5000	5010	5000	1539
315	20240314	133100	1714798815	5000	5000	5010	5000	2020
316	20240314	133000	1704698775	5000	5000	5000	5000	19
317	20240314	132900	1704603775	5000	5000	5010	5000	417
318	20240314	132800	1702518555	5010	5010	5010	5010	42
319	20240314	132700	1702308135	5000	5000	5000	5000	0
320	20240314	132600	1702308135	5000	5010	5010	5000	7
321	20240314	132500	1702273095	5010	5000	5010	5000	232
322	20240314	132400	1701112095	5000	5000	5000	5000	460
323	20240314	132300	1698812095	5010	5010	5010	5010	100
324	20240314	132200	1698311095	5010	5010	5010	5010	10
325	20240314	132100	1698260995	5010	5000	5010	5000	1099
326	20240314	132000	1692761055	5010	5010	5010	5010	538
327	20240314	131900	1690065675	5010	5010	5010	5010	220
328	20240314	131800	1688963475	5010	5010	5010	5010	0
329	20240314	131700	1688963475	5010	5010	5010	5010	0
330	20240314	131600	1688963475	5010	5000	5010	5000	5159
331	20240314	131500	1663118205	5000	5000	5000	5000	34
332	20240314	131400	1662948205	5010	5010	5010	5010	2
333	20240314	131300	1662938185	5000	5000	5000	5000	0
334	20240314	131200	1662938185	5000	5000	5000	5000	500
335	20240314	131100	1660438185	5000	5010	5010	5000	232
336	20240314	131000	1659277185	5010	5010	5010	5010	1
337	20240314	130900	1659272175	5000	5000	5000	5000	300
338	20240314	130800	1657772175	5000	5010	5010	5000	434
339	20240314	130700	1655599835	5000	5010	5010	5000	436
340	20240314	130600	1653418835	5010	5010	5010	5010	105
341	20240314	130500	1652892785	5010	5010	5010	5010	16
342	20240314	130400	1652812625	5010	5000	5010	5000	621
343	20240314	130300	1649702625	5010	5010	5010	5010	850
344	20240314	130200	1645444125	5010	5000	5010	5000	134
345	20240314	130100	1644774105	5000	5000	5000	5000	986
346	20240314	130000	1639844105	5000	5000	5000	5000	20
347	20240314	125900	1639744105	5000	5000	5000	5000	0
348	20240314	125800	1639744105	5000	5000	5000	5000	331
349	20240314	125700	1638089105	5010	5010	5010	5010	6
350	20240314	125600	1638059045	5000	5000	5000	5000	0
351	20240314	125500	1638059045	5000	5000	5000	5000	0
352	20240314	125400	1638059045	5000	5000	5000	5000	162
353	20240314	125300	1637249045	5000	5000	5000	5000	0
354	20240314	125200	1637249045	5000	5000	5000	5000	31
355	20240314	125100	1637094045	5000	5000	5000	5000	1246
356	20240314	125000	1630864045	5000	5000	5000	5000	1759
357	20240314	124900	1622069045	5010	5010	5010	5010	111
358	20240314	124800	1621512935	5000	5000	5000	5000	0
359	20240314	124700	1621512935	5000	5000	5000	5000	0
360	20240314	124600	1621512935	5000	5000	5000	5000	0
361	20240314	124500	1621512935	5000	5000	5000	5000	1
362	20240314	124400	1621507935	5010	5010	5010	5010	0
363	20240314	124300	1621507935	5010	5000	5010	5000	1205
364	20240314	124200	1615482915	5000	5000	5000	5000	0
365	20240314	124100	1615482915	5000	5000	5000	5000	888
366	20240314	124000	1611042915	4995	4995	4995	4995	1
367	20240314	123900	1611037920	5000	5000	5000	5000	3862
368	20240314	123800	1591727920	5000	5000	5000	5000	77
369	20240314	123700	1591342920	5010	5010	5010	5000	56
370	20240314	123600	1591062370	5000	5000	5000	5000	141
371	20240314	123500	1590357370	5010	5010	5010	5010	0
372	20240314	123400	1590357370	5010	5010	5010	5010	41
373	20240314	123300	1590151960	5000	5000	5000	5000	1757
374	20240314	123200	1581366960	5000	5000	5000	5000	1
375	20240314	123100	1581361960	5000	5010	5010	5000	111
376	20240314	123000	1580806860	5010	5010	5010	5010	1
377	20240314	122900	1580801850	5010	5010	5010	5010	100
378	20240314	122800	1580300850	5010	5010	5010	5010	17
379	20240314	122700	1580215680	5000	4995	5000	4995	2181
380	20240314	122600	1569311840	4995	4995	4995	4995	41
381	20240314	122500	1569107045	5000	4995	5000	4995	341
382	20240314	122400	1567403545	4995	4995	4995	4995	0
383	20240314	122300	1567403545	4995	4995	4995	4995	1
384	20240314	122200	1567398550	5000	5000	5000	4995	169
385	20240314	122100	1566554205	5000	5000	5000	5000	0
386	20240314	122000	1566554205	5000	5000	5000	5000	460
387	20240314	121900	1564254205	4995	4995	4995	4995	0
388	20240314	121800	1564254205	4995	4995	4995	4995	415
389	20240314	121700	1562181280	4995	4995	4995	4995	433
390	20240314	121600	1560018445	4995	4995	4995	4995	0
391	20240314	121500	1560018445	4995	4995	4995	4995	0
392	20240314	121400	1560018445	4995	4995	4995	4995	0
393	20240314	121300	1560018445	4995	4995	4995	4995	360
394	20240314	121200	1558220245	4995	4995	4995	4995	241
395	20240314	121100	1557016450	4995	4995	4995	4995	0
396	20240314	121000	1557016450	4995	5000	5000	4995	719
397	20240314	120900	1553425000	5000	5000	5000	5000	1
398	20240314	120800	1553420000	5000	5000	5000	5000	2969
399	20240314	120700	1538575000	5000	4995	5000	4995	3486
400	20240314	120600	1521149465	4990	4990	4995	4990	1905
401	20240314	120500	1511638905	4990	4990	4990	4990	4
402	20240314	120400	1511618945	4990	4990	4990	4990	1784
403	20240314	120300	1502716785	4990	4990	4990	4990	400
404	20240314	120200	1500720785	4990	4990	4990	4990	107
405	20240314	120100	1500186855	4985	4985	4985	4985	0
406	20240314	120000	1500186855	4985	4995	4995	4985	444
407	20240314	115900	1497969115	4995	4990	4995	4985	140
408	20240314	115800	1497270660	4985	4985	4985	4985	7
409	20240314	115700	1497235765	4985	4990	4990	4985	1835
410	20240314	115600	1488087995	4990	4990	4990	4985	40
411	20240314	115500	1487888440	4990	4985	4990	4985	1049
412	20240314	115400	1482654430	4985	4990	4990	4985	295
413	20240314	115300	1481183405	4990	4990	4990	4990	1131
414	20240314	115200	1475539715	4990	4990	4990	4990	131
415	20240314	115100	1474886025	4990	4990	4990	4990	0
416	20240314	115000	1474886025	4990	4990	4990	4990	0
417	20240314	114900	1474886025	4990	4990	4990	4990	1644
418	20240314	114800	1466682465	4990	4990	4990	4990	444
419	20240314	114700	1464466905	4990	4985	4990	4985	303
420	20240314	114600	1462956030	4990	4990	4990	4985	337
421	20240314	114500	1461275255	4995	4995	4995	4985	2529
422	20240314	114400	1448656335	4995	4995	4995	4995	0
423	20240314	114300	1448656335	4995	4995	4995	4995	30
424	20240314	114200	1448506485	4995	4995	4995	4995	280
425	20240314	114100	1447107885	4990	4990	4990	4990	0
426	20240314	114000	1447107885	4990	4990	4990	4985	1461
427	20240314	113900	1439817745	4990	4985	4990	4985	4127
428	20240314	113800	1419244135	4990	4990	4990	4990	5237
429	20240314	113700	1393111505	4990	4995	4995	4990	478
430	20240314	113600	1390725285	4995	4995	5000	4995	410
431	20240314	113500	1388677240	5000	4990	5000	4990	1311
432	20240314	113400	1382135130	4990	5000	5000	4990	10353
433	20240314	113300	1330445600	5000	5000	5000	4995	303
434	20240314	113200	1328931600	5010	5010	5010	5010	278
435	20240314	113100	1327538820	4995	5000	5000	4995	227
436	20240314	113000	1326404180	5000	5000	5000	5000	314
437	20240314	112900	1324834180	5000	5000	5000	5000	2380
438	20240314	112800	1312934180	5010	5010	5010	5010	116
439	20240314	112700	1312353020	5010	5010	5010	5010	48
440	20240314	112600	1312112540	5010	5000	5010	5000	38
441	20240314	112500	1311922290	4995	5000	5000	4995	302
442	20240314	112400	1310412300	5000	5000	5000	5000	675
443	20240314	112300	1307037300	5000	5000	5010	4995	1395
444	20240314	112200	1300063805	5000	5000	5000	4995	553
445	20240314	112100	1297298820	5000	5000	5000	5000	9
446	20240314	112000	1297253820	5000	5000	5000	5000	1654
447	20240314	111900	1288983820	5000	4995	5000	4990	2231
448	20240314	111800	1277832470	4995	4995	4995	4995	4
449	20240314	111700	1277812490	4995	4995	4995	4995	107
450	20240314	111600	1277278025	4995	4990	4995	4990	3
451	20240314	111500	1277263050	4990	4995	4995	4990	1246
452	20240314	111400	1271040280	4995	4995	4995	4990	1305
453	20240314	111300	1264521815	4995	4995	4995	4995	1201
454	20240314	111200	1258522820	4995	4995	4995	4995	2000
455	20240314	111100	1248532820	5000	5000	5000	5000	443
456	20240314	111000	1246317820	5000	5000	5000	5000	20
457	20240314	110900	1246217820	5000	5000	5000	5000	0
458	20240314	110800	1246217820	5000	5020	5020	5000	8
459	20240314	110700	1246177750	5000	5000	5000	5000	666
460	20240314	110600	1242847750	5000	5020	5020	5000	260
461	20240314	110500	1241547610	4995	5000	5020	4995	13640
462	20240314	110400	1173200490	5000	4990	5000	4985	2139
463	20240314	110300	1162505825	4985	4995	4995	4985	6664
464	20240314	110200	1129248970	4990	4990	4990	4990	2
465	20240314	110100	1129238990	4995	4990	4995	4990	467
466	20240314	110000	1126906660	4995	4990	4995	4990	388
467	20240314	105900	1124969345	4985	4985	4985	4985	0
468	20240314	105800	1124969345	4985	4985	4985	4980	168
469	20240314	105700	1124131985	4985	4985	4985	4980	280
470	20240314	105600	1122736700	4980	4990	4990	4980	2524
471	20240314	105500	1110161950	4995	5000	5000	4995	2006
472	20240314	105400	1100131955	5000	4995	5000	4990	199
473	20240314	105300	1099137550	4995	4995	5000	4995	7022
474	20240314	105200	1064030550	4995	4995	4995	4990	182
475	20240314	105100	1063122010	4985	4985	4995	4985	108
476	20240314	105000	1062583450	5000	4995	5000	4995	777
477	20240314	104900	1058700450	4990	5000	5000	4990	630
478	20240314	104800	1055553650	5010	5000	5010	5000	3647
479	20240314	104700	1037311400	5000	4980	5000	4980	12069
480	20240314	104600	977095735	4980	4975	4980	4970	94
481	20240314	104500	976627920	4980	4970	4980	4965	2688
482	20240314	104400	963248110	4970	4970	4970	4970	1013
483	20240314	104300	958213500	4970	4975	4975	4970	594
484	20240314	104200	955258820	4975	4975	4975	4975	1
485	20240314	104100	955253845	4980	4975	4980	4970	2108
486	20240314	104000	944756755	4975	4975	4975	4975	605
487	20240314	103900	941746880	4965	4975	4975	4965	451
488	20240314	103800	939503395	4965	4965	4965	4965	8
489	20240314	103700	939463675	4975	4965	4975	4965	3040
490	20240314	103600	924360780	4965	4960	4965	4960	943
491	20240314	103500	919683395	4960	4960	4960	4960	518
492	20240314	103400	917114115	4955	4955	4955	4955	719
493	20240314	103300	913551470	4955	4960	4960	4955	41
494	20240314	103200	913348140	4960	4960	4960	4960	10
495	20240314	103100	913298540	4960	4955	4960	4955	605
496	20240314	103000	910298550	4960	4960	4960	4960	2
497	20240314	102900	910288630	4960	4955	4960	4950	1088
498	20240314	102800	904901980	4955	4955	4955	4955	194
499	20240314	102700	903940710	4960	4960	4960	4960	30
500	20240314	102600	903791910	4960	4960	4960	4955	267
501	20240314	102500	902468150	4960	4960	4960	4960	0
502	20240314	102400	902468150	4960	4960	4960	4960	0
503	20240314	102300	902468150	4960	4960	4960	4960	1
504	20240314	102200	902463190	4950	4955	4955	4950	415
505	20240314	102100	900407360	4950	4955	4955	4950	132
506	20240314	102000	899753835	4960	4960	4960	4960	0
507	20240314	101900	899753835	4960	4960	4960	4960	4
508	20240314	101800	899733995	4950	4950	4950	4950	501
509	20240314	101700	897254045	4950	4945	4950	4940	45
510	20240314	101600	897031725	4940	4945	4945	4940	465
511	20240314	101500	894732560	4950	4955	4955	4940	2881
512	20240314	101400	880473280	4950	4955	4955	4950	3908
513	20240314	101300	861128280	4955	4960	4960	4955	7569
514	20240314	101200	823605105	4965	4965	4965	4965	10
515	20240314	101100	823555455	4965	4965	4965	4965	1
516	20240314	101000	823550490	4970	4970	4970	4970	0
517	20240314	100900	823550490	4970	4965	4970	4960	625
518	20240314	100800	820448000	4965	4975	4975	4960	13805
519	20240314	100700	751928345	4980	4975	4980	4975	35
520	20240314	100600	751754195	4980	4980	4980	4980	11
521	20240314	100500	751699415	4980	4975	4980	4975	714
522	20240314	100400	748144915	4975	4975	4975	4975	1
523	20240314	100300	748139940	4975	4970	4975	4970	54
524	20240314	100200	747871530	4975	4970	4975	4970	2526
525	20240314	100100	735315225	4970	4965	4970	4965	604
526	20240314	100000	732315035	4970	4970	4970	4970	27
527	20240314	095900	732180845	4970	4970	4970	4970	262
528	20240314	095800	730878705	4970	4970	4970	4970	626
529	20240314	095700	727767485	4975	4975	4975	4975	110
530	20240314	095600	727220235	4975	4975	4975	4975	572
531	20240314	095500	724374535	4975	4970	4975	4970	1585
532	20240314	095400	716496175	4965	4970	4970	4965	762
533	20240314	095300	712709595	4970	4970	4970	4965	213
534	20240314	095200	711651085	4975	4980	4980	4975	133
535	20240314	095100	710989160	4980	4975	4985	4975	2133
536	20240314	095000	700370040	4970	4960	4970	4960	9220
537	20240314	094900	654599650	4960	4965	4965	4960	1251
538	20240314	094800	648391690	4965	4965	4965	4965	620
539	20240314	094700	645313390	4965	4955	4965	4955	1613
540	20240314	094600	637313135	4955	4955	4955	4955	0
541	20240314	094500	637313135	4955	4955	4955	4955	1066
542	20240314	094400	632031105	4950	4950	4955	4950	1503
543	20240314	094300	624588495	4955	4955	4955	4955	846
544	20240314	094200	620396565	4955	4950	4955	4950	2095
545	20240314	094100	610018225	4950	4950	4950	4950	704
546	20240314	094000	606533425	4950	4950	4950	4950	605
547	20240314	093900	603538675	4950	4950	4950	4950	1640
548	20240314	093800	595420675	4950	4950	4950	4950	244
549	20240314	093700	594212875	4950	4950	4950	4950	55
550	20240314	093600	593940625	4950	4950	4950	4945	1139
551	20240314	093500	588303235	4950	4950	4950	4945	876
552	20240314	093400	583969535	4950	4960	4960	4950	3209
553	20240314	093300	568065510	4965	4960	4965	4960	4192
554	20240314	093200	547271080	4960	4955	4960	4940	7771
555	20240314	093100	508775565	4955	4940	4955	4940	15185
556	20240314	093000	433661850	4935	4925	4935	4925	8582
557	20240314	092900	391353490	4925	4920	4925	4920	6948
558	20240314	092800	357146835	4920	4915	4920	4915	8988
559	20240314	092700	312925880	4915	4920	4920	4915	735
560	20240314	092600	309313310	4920	4920	4920	4920	791
561	20240314	092500	305421590	4920	4920	4920	4920	203
562	20240314	092400	304422830	4920	4925	4925	4920	1124
563	20240314	092300	298892450	4925	4925	4925	4925	315
564	20240314	092200	297341075	4925	4925	4925	4920	635
565	20240314	092100	294214360	4925	4925	4925	4920	1033
566	20240314	092000	289131835	4925	4930	4930	4925	2
567	20240314	091900	289121980	4930	4925	4930	4920	323
568	20240314	091800	287532325	4925	4925	4930	4915	2793
569	20240314	091700	273764265	4925	4920	4925	4920	2530
570	20240314	091600	261306545	4925	4920	4925	4920	1016
571	20240314	091500	256306100	4920	4920	4920	4920	4344
572	20240314	091400	234933620	4920	4915	4920	4915	3398
573	20240314	091300	218224945	4915	4915	4915	4915	5
574	20240314	091200	218200370	4915	4910	4915	4910	899
575	20240314	091100	213786275	4910	4910	4910	4910	2092
576	20240314	091000	203514555	4910	4910	4910	4910	1
577	20240314	090900	203509645	4905	4905	4905	4905	2028
578	20240314	090800	193562305	4905	4905	4905	4905	1
579	20240314	090700	193557400	4905	4905	4905	4895	5603
580	20240314	090600	166111490	4900	4915	4915	4900	5132
581	20240314	090500	140947060	4900	4910	4920	4900	6848
582	20240314	090400	107358810	4910	4910	4910	4900	701
583	20240314	090300	103921860	4920	4910	4920	4905	2044
584	20240314	090200	93865895	4920	4910	4920	4910	7620
585	20240314	090100	56384775	4910	4905	4915	4890	1430
586	20240314	090000	49385310	4915	4905	4915	4890	9569