KissMeData/038870/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	191100	1670125820	5750	5750	5750	5750	6255
3	20240326	191000	1670125820	5750	5750	5750	5750	0
4	20240326	190900	1670125820	5750	5750	5750	5750	0
5	20240326	190800	1670125820	5750	5750	5750	5750	0
6	20240326	190700	1670125820	5750	5750	5750	5750	0
7	20240326	190600	1670125820	5750	5750	5750	5750	0
8	20240326	190500	1670125820	5750	5750	5750	5750	0
9	20240326	190400	1670125820	5750	5750	5750	5750	0
10	20240326	190300	1670125820	5750	5750	5750	5750	0
11	20240326	190200	1670125820	5750	5750	5750	5750	0
12	20240326	190100	1670125820	5750	5750	5750	5750	0
13	20240326	190000	1670125820	5750	5750	5750	5750	0
14	20240326	185900	1670125820	5750	5750	5750	5750	0
15	20240326	185800	1670125820	5750	5750	5750	5750	0
16	20240326	185700	1670125820	5750	5750	5750	5750	0
17	20240326	185600	1670125820	5750	5750	5750	5750	0
18	20240326	185500	1670125820	5750	5750	5750	5750	0
19	20240326	185400	1670125820	5750	5750	5750	5750	0
20	20240326	185300	1670125820	5750	5750	5750	5750	0
21	20240326	185200	1670125820	5750	5750	5750	5750	0
22	20240326	185100	1670125820	5750	5750	5750	5750	0
23	20240326	185000	1670125820	5750	5750	5750	5750	0
24	20240326	184900	1670125820	5750	5750	5750	5750	0
25	20240326	184800	1670125820	5750	5750	5750	5750	0
26	20240326	184700	1670125820	5750	5750	5750	5750	0
27	20240326	184600	1670125820	5750	5750	5750	5750	0
28	20240326	184500	1670125820	5750	5750	5750	5750	0
29	20240326	184400	1670125820	5750	5750	5750	5750	0
30	20240326	184300	1670125820	5750	5750	5750	5750	0
31	20240326	184200	1670125820	5750	5750	5750	5750	0
32	20240326	184100	1670125820	5750	5750	5750	5750	6255
33	20240326	184000	1670125820	5750	5750	5750	5750	0
34	20240326	183900	1670125820	5750	5750	5750	5750	0
35	20240326	183800	1670125820	5750	5750	5750	5750	0
36	20240326	183700	1670125820	5750	5750	5750	5750	0
37	20240326	183600	1670125820	5750	5750	5750	5750	0
38	20240326	183500	1670125820	5750	5750	5750	5750	0
39	20240326	183400	1670125820	5750	5750	5750	5750	0
40	20240326	183300	1670125820	5750	5750	5750	5750	0
41	20240326	183200	1670125820	5750	5750	5750	5750	0
42	20240326	183100	1670125820	5750	5750	5750	5750	0
43	20240326	183000	1670125820	5750	5750	5750	5750	0
44	20240326	182900	1670125820	5750	5750	5750	5750	0
45	20240326	182800	1670125820	5750	5750	5750	5750	0
46	20240326	182700	1670125820	5750	5750	5750	5750	0
47	20240326	182600	1670125820	5750	5750	5750	5750	0
48	20240326	182500	1670125820	5750	5750	5750	5750	0
49	20240326	182400	1670125820	5750	5750	5750	5750	0
50	20240326	182300	1670125820	5750	5750	5750	5750	0
51	20240326	182200	1670125820	5750	5750	5750	5750	0
52	20240326	182100	1670125820	5750	5750	5750	5750	0
53	20240326	182000	1670125820	5750	5750	5750	5750	0
54	20240326	181900	1670125820	5750	5750	5750	5750	0
55	20240326	181800	1670125820	5750	5750	5750	5750	0
56	20240326	181700	1670125820	5750	5750	5750	5750	0
57	20240326	181600	1670125820	5750	5750	5750	5750	0
58	20240326	181500	1670125820	5750	5750	5750	5750	0
59	20240326	181400	1670125820	5750	5750	5750	5750	0
60	20240326	181300	1670125820	5750	5750	5750	5750	0
61	20240326	181200	1670125820	5750	5750	5750	5750	0
62	20240326	181100	1670125820	5750	5750	5750	5750	6255
63	20240326	181000	1670125820	5750	5750	5750	5750	0
64	20240326	180900	1670125820	5750	5750	5750	5750	0
65	20240326	180800	1670125820	5750	5750	5750	5750	0
66	20240326	180700	1670125820	5750	5750	5750	5750	0
67	20240326	180600	1670125820	5750	5750	5750	5750	0
68	20240326	180500	1670125820	5750	5750	5750	5750	0
69	20240326	180400	1670125820	5750	5750	5750	5750	0
70	20240326	180300	1670125820	5750	5750	5750	5750	0
71	20240326	180200	1670125820	5750	5750	5750	5750	0
72	20240326	180100	1670125820	5750	5750	5750	5750	0
73	20240326	180000	1670125820	5750	5750	5750	5750	0
74	20240326	175900	1670125820	5750	5750	5750	5750	0
75	20240326	175800	1670125820	5750	5750	5750	5750	0
76	20240326	175700	1670125820	5750	5750	5750	5750	0
77	20240326	175600	1670125820	5750	5750	5750	5750	0
78	20240326	175500	1670125820	5750	5750	5750	5750	0
79	20240326	175400	1670125820	5750	5750	5750	5750	0
80	20240326	175300	1670125820	5750	5750	5750	5750	0
81	20240326	175200	1670125820	5750	5750	5750	5750	0
82	20240326	175100	1670125820	5750	5750	5750	5750	0
83	20240326	175000	1670125820	5750	5750	5750	5750	0
84	20240326	174900	1670125820	5750	5750	5750	5750	0
85	20240326	174800	1670125820	5750	5750	5750	5750	0
86	20240326	174700	1670125820	5750	5750	5750	5750	0
87	20240326	174600	1670125820	5750	5750	5750	5750	0
88	20240326	174500	1670125820	5750	5750	5750	5750	0
89	20240326	174400	1670125820	5750	5750	5750	5750	0
90	20240326	174300	1670125820	5750	5750	5750	5750	0
91	20240326	174200	1670125820	5750	5750	5750	5750	0
92	20240326	174100	1670125820	5750	5750	5750	5750	6255
93	20240326	174000	1670125820	5750	5750	5750	5750	0
94	20240326	173900	1670125820	5750	5750	5750	5750	0
95	20240326	173800	1670125820	5750	5750	5750	5750	0
96	20240326	173700	1670125820	5750	5750	5750	5750	0
97	20240326	173600	1670125820	5750	5750	5750	5750	0
98	20240326	173500	1670125820	5750	5750	5750	5750	0
99	20240326	173400	1670125820	5750	5750	5750	5750	0
100	20240326	173300	1670125820	5750	5750	5750	5750	0
101	20240326	173200	1670125820	5750	5750	5750	5750	0
102	20240326	173100	1670125820	5750	5750	5750	5750	0
103	20240326	173000	1670125820	5750	5750	5750	5750	0
104	20240326	172900	1670125820	5750	5750	5750	5750	0
105	20240326	172800	1670125820	5750	5750	5750	5750	0
106	20240326	172700	1670125820	5750	5750	5750	5750	0
107	20240326	172600	1670125820	5750	5750	5750	5750	0
108	20240326	172500	1670125820	5750	5750	5750	5750	0
109	20240326	172400	1670125820	5750	5750	5750	5750	0
110	20240326	172300	1670125820	5750	5750	5750	5750	0
111	20240326	172200	1670125820	5750	5750	5750	5750	0
112	20240326	172100	1670125820	5750	5750	5750	5750	0
113	20240326	172000	1670125820	5750	5750	5750	5750	0
114	20240326	171900	1670125820	5750	5750	5750	5750	0
115	20240326	171800	1670125820	5750	5750	5750	5750	0
116	20240326	171700	1670125820	5750	5750	5750	5750	0
117	20240326	171600	1670125820	5750	5750	5750	5750	0
118	20240326	171500	1670125820	5750	5750	5750	5750	0
119	20240326	171400	1670125820	5750	5750	5750	5750	0
120	20240326	171300	1670125820	5750	5750	5750	5750	0
121	20240326	171200	1670125820	5750	5750	5750	5750	0
122	20240326	171100	1670125820	5750	5750	5750	5750	6255
123	20240326	171000	1670125820	5750	5750	5750	5750	0
124	20240326	170900	1670125820	5750	5750	5750	5750	0
125	20240326	170800	1670125820	5750	5750	5750	5750	0
126	20240326	170700	1670125820	5750	5750	5750	5750	0
127	20240326	170600	1670125820	5750	5750	5750	5750	0
128	20240326	170500	1670125820	5750	5750	5750	5750	0
129	20240326	170400	1670125820	5750	5750	5750	5750	0
130	20240326	170300	1670125820	5750	5750	5750	5750	0
131	20240326	170200	1670125820	5750	5750	5750	5750	0
132	20240326	170100	1670125820	5750	5750	5750	5750	0
133	20240326	170000	1670125820	5750	5750	5750	5750	0
134	20240326	165900	1670125820	5750	5750	5750	5750	0
135	20240326	165800	1670125820	5750	5750	5750	5750	0
136	20240326	165700	1670125820	5750	5750	5750	5750	0
137	20240326	165600	1670125820	5750	5750	5750	5750	0
138	20240326	165500	1670125820	5750	5750	5750	5750	0
139	20240326	165400	1670125820	5750	5750	5750	5750	0
140	20240326	165300	1670125820	5750	5750	5750	5750	0
141	20240326	165200	1670125820	5750	5750	5750	5750	0
142	20240326	165100	1670125820	5750	5750	5750	5750	0
143	20240326	165000	1670125820	5750	5750	5750	5750	0
144	20240326	164900	1670125820	5750	5750	5750	5750	0
145	20240326	164800	1670125820	5750	5750	5750	5750	0
146	20240326	164700	1670125820	5750	5750	5750	5750	0
147	20240326	164600	1670125820	5750	5750	5750	5750	0
148	20240326	164500	1670125820	5750	5750	5750	5750	0
149	20240326	164400	1670125820	5750	5750	5750	5750	0
150	20240326	164300	1670125820	5750	5750	5750	5750	0
151	20240326	164200	1670125820	5750	5750	5750	5750	0
152	20240326	164100	1670125820	5750	5750	5750	5750	6255
153	20240326	164000	1670125820	5750	5750	5750	5750	0
154	20240326	163900	1670125820	5750	5750	5750	5750	0
155	20240326	163800	1670125820	5750	5750	5750	5750	0
156	20240326	163700	1670125820	5750	5750	5750	5750	0
157	20240326	163600	1670125820	5750	5750	5750	5750	0
158	20240326	163500	1670125820	5750	5750	5750	5750	0
159	20240326	163400	1670125820	5750	5750	5750	5750	0
160	20240326	163300	1670125820	5750	5750	5750	5750	0
161	20240326	163200	1670125820	5750	5750	5750	5750	0
162	20240326	163100	1670125820	5750	5750	5750	5750	0
163	20240326	163000	1670125820	5750	5750	5750	5750	0
164	20240326	162900	1670125820	5750	5750	5750	5750	0
165	20240326	162800	1670125820	5750	5750	5750	5750	0
166	20240326	162700	1670125820	5750	5750	5750	5750	0
167	20240326	162600	1670125820	5750	5750	5750	5750	0
168	20240326	162500	1670125820	5750	5750	5750	5750	0
169	20240326	162400	1670125820	5750	5750	5750	5750	0
170	20240326	162300	1670125820	5750	5750	5750	5750	0
171	20240326	162200	1670125820	5750	5750	5750	5750	0
172	20240326	162100	1670125820	5750	5750	5750	5750	0
173	20240326	162000	1670125820	5750	5750	5750	5750	0
174	20240326	161900	1670125820	5750	5750	5750	5750	0
175	20240326	161800	1670125820	5750	5750	5750	5750	0
176	20240326	161700	1670125820	5750	5750	5750	5750	0
177	20240326	161600	1670125820	5750	5750	5750	5750	0
178	20240326	161500	1670125820	5750	5750	5750	5750	0
179	20240326	161400	1670125820	5750	5750	5750	5750	0
180	20240326	161300	1670125820	5750	5750	5750	5750	0
181	20240326	161200	1670125820	5750	5750	5750	5750	0
182	20240326	161100	1670125820	5750	5750	5750	5750	6255
183	20240326	161000	1670125820	5750	5750	5750	5750	0
184	20240326	160900	1670125820	5750	5750	5750	5750	0
185	20240326	160800	1670125820	5750	5750	5750	5750	0
186	20240326	160700	1670125820	5750	5750	5750	5750	0
187	20240326	160600	1670125820	5750	5750	5750	5750	0
188	20240326	160500	1670125820	5750	5750	5750	5750	0
189	20240326	160400	1670125820	5750	5750	5750	5750	0
190	20240326	160300	1670125820	5750	5750	5750	5750	0
191	20240326	160200	1670125820	5750	5750	5750	5750	0
192	20240326	160100	1670125820	5750	5750	5750	5750	0
193	20240326	160000	1670125820	5750	5750	5750	5750	0
194	20240326	155900	1670125820	5750	5750	5750	5750	0
195	20240326	155800	1670125820	5750	5750	5750	5750	0
196	20240326	155700	1670125820	5750	5750	5750	5750	0
197	20240326	155600	1670125820	5750	5750	5750	5750	0
198	20240326	155500	1670125820	5750	5750	5750	5750	0
199	20240326	155400	1670125820	5750	5750	5750	5750	0
200	20240326	155300	1670125820	5750	5750	5750	5750	0
201	20240326	155200	1670125820	5750	5750	5750	5750	0
202	20240326	155100	1670125820	5750	5750	5750	5750	0
203	20240326	155000	1670125820	5750	5750	5750	5750	0
204	20240326	154900	1670125820	5750	5750	5750	5750	0
205	20240326	154800	1670125820	5750	5750	5750	5750	0
206	20240326	154700	1670125820	5750	5750	5750	5750	0
207	20240326	154600	1670125820	5750	5750	5750	5750	0
208	20240326	154500	1670125820	5750	5750	5750	5750	0
209	20240326	154400	1670125820	5750	5750	5750	5750	0
210	20240326	154300	1670125820	5750	5750	5750	5750	0
211	20240326	154200	1670125820	5750	5750	5750	5750	0
212	20240326	154100	1670125820	5750	5750	5750	5750	6255
213	20240326	154000	1670125820	5750	5750	5750	5750	0
214	20240326	153900	1670125820	5750	5750	5750	5750	0
215	20240326	153800	1670125820	5750	5750	5750	5750	0
216	20240326	153700	1670125820	5750	5750	5750	5750	0
217	20240326	153600	1670125820	5750	5750	5750	5750	0
218	20240326	153500	1670125820	5750	5750	5750	5750	0
219	20240326	153400	1670125820	5750	5750	5750	5750	0
220	20240326	153300	1670125820	5750	5750	5750	5750	0
221	20240326	153200	1670125820	5750	5750	5750	5750	0
222	20240326	153100	1670125820	5750	5750	5750	5750	0
223	20240326	153000	1670125820	5750	5750	5750	5750	6255
224	20240326	152900	1634159570	5790	5790	5790	5790	0
225	20240326	152800	1634159570	5790	5790	5790	5790	0
226	20240326	152700	1634159570	5790	5790	5790	5790	0
227	20240326	152600	1634159570	5790	5790	5790	5790	0
228	20240326	152500	1634159570	5790	5790	5790	5790	0
229	20240326	152400	1634159570	5790	5790	5790	5790	0
230	20240326	152300	1634159570	5790	5790	5790	5790	0
231	20240326	152200	1634159570	5790	5790	5790	5790	0
232	20240326	152100	1634159570	5790	5790	5790	5790	0
233	20240326	152000	1634159570	5790	5790	5790	5790	0
234	20240326	151900	1634159570	5790	5780	5790	5770	907
235	20240326	151800	1628924340	5790	5790	5790	5790	112
236	20240326	151700	1628275860	5790	5800	5800	5790	208
237	20240326	151600	1627071520	5800	5790	5800	5790	597
238	20240326	151500	1623611850	5790	5790	5790	5790	230
239	20240326	151400	1622280150	5790	5780	5790	5770	595
240	20240326	151300	1618841340	5780	5780	5780	5780	43
241	20240326	151200	1618592800	5770	5770	5770	5770	221
242	20240326	151100	1617317630	5770	5770	5770	5770	306
243	20240326	151000	1615552010	5780	5780	5780	5780	0
244	20240326	150900	1615552010	5780	5780	5780	5780	81
245	20240326	150800	1615083830	5780	5780	5780	5780	1
246	20240326	150700	1615078050	5780	5780	5780	5780	0
247	20240326	150600	1615078050	5780	5770	5780	5770	16
248	20240326	150500	1614985710	5770	5770	5770	5770	1000
249	20240326	150400	1609215710	5760	5760	5760	5760	0
250	20240326	150300	1609215710	5760	5760	5760	5760	5
251	20240326	150200	1609186910	5770	5780	5780	5770	1108
252	20240326	150100	1602793600	5780	5780	5780	5780	7
253	20240326	150000	1602753140	5780	5780	5780	5780	359
254	20240326	145900	1600678120	5780	5780	5780	5780	0
255	20240326	145800	1600678120	5780	5800	5800	5780	20
256	20240326	145700	1600562160	5800	5790	5800	5790	25
257	20240326	145600	1600417380	5770	5770	5770	5770	0
258	20240326	145500	1600417380	5770	5770	5770	5770	14
259	20240326	145400	1600336600	5770	5770	5770	5770	50
260	20240326	145300	1600048100	5770	5770	5770	5770	0
261	20240326	145200	1600048100	5770	5770	5770	5770	56
262	20240326	145100	1599724980	5790	5790	5790	5790	0
263	20240326	145000	1599724980	5790	5800	5800	5790	173
264	20240326	144900	1598721590	5790	5790	5790	5790	296
265	20240326	144800	1597007750	5780	5780	5780	5780	50
266	20240326	144700	1596718750	5790	5790	5790	5790	0
267	20240326	144600	1596718750	5790	5790	5790	5790	20
268	20240326	144500	1596602950	5760	5760	5760	5760	0
269	20240326	144400	1596602950	5760	5760	5760	5760	91
270	20240326	144300	1596078790	5800	5800	5800	5800	3
271	20240326	144200	1596061390	5760	5770	5770	5760	1348
272	20240326	144100	1588294590	5770	5800	5800	5770	302
273	20240326	144000	1586551600	5800	5800	5800	5800	0
274	20240326	143900	1586551600	5800	5790	5800	5770	149
275	20240326	143800	1585689390	5800	5800	5800	5800	103
276	20240326	143700	1585091990	5800	5800	5800	5800	0
277	20240326	143600	1585091990	5800	5800	5800	5800	0
278	20240326	143500	1585091990	5800	5800	5800	5800	4
279	20240326	143400	1585068790	5780	5780	5780	5780	0
280	20240326	143300	1585068790	5780	5780	5780	5780	7
281	20240326	143200	1585028330	5780	5780	5780	5780	80
282	20240326	143100	1584565930	5780	5780	5780	5780	2
283	20240326	143000	1584554370	5810	5810	5810	5810	31
284	20240326	142900	1584374260	5780	5800	5800	5780	127
285	20240326	142800	1583639810	5810	5810	5810	5810	0
286	20240326	142700	1583639810	5810	5810	5810	5810	0
287	20240326	142600	1583639810	5810	5810	5810	5810	0
288	20240326	142500	1583639810	5810	5810	5810	5810	0
289	20240326	142400	1583639810	5810	5810	5810	5810	1
290	20240326	142300	1583634000	5810	5810	5810	5790	680
291	20240326	142200	1579688030	5800	5790	5800	5790	2125
292	20240326	142100	1567371110	5780	5780	5780	5780	18
293	20240326	142000	1567267070	5780	5780	5780	5780	0
294	20240326	141900	1567267070	5780	5780	5780	5780	1
295	20240326	141800	1567261290	5780	5780	5780	5780	0
296	20240326	141700	1567261290	5780	5780	5780	5780	2
297	20240326	141600	1567249730	5780	5790	5790	5780	89
298	20240326	141500	1566734920	5790	5790	5790	5790	100
299	20240326	141400	1566155920	5780	5780	5780	5780	0
300	20240326	141300	1566155920	5780	5780	5780	5780	141
301	20240326	141200	1565340940	5780	5780	5780	5780	24
302	20240326	141100	1565202220	5780	5780	5780	5780	22
303	20240326	141000	1565075060	5790	5790	5790	5790	1
304	20240326	140900	1565069270	5790	5790	5790	5790	0
305	20240326	140800	1565069270	5790	5790	5790	5790	116
306	20240326	140700	1564397630	5790	5790	5790	5790	11
307	20240326	140600	1564333940	5790	5790	5790	5790	0
308	20240326	140500	1564333940	5790	5790	5790	5790	53
309	20240326	140400	1564027070	5790	5790	5790	5790	38
310	20240326	140300	1563807050	5790	5790	5790	5790	120
311	20240326	140200	1563112250	5780	5780	5780	5780	0
312	20240326	140100	1563112250	5780	5780	5780	5780	0
313	20240326	140000	1563112250	5780	5780	5780	5780	200
314	20240326	135900	1561956250	5780	5780	5780	5780	0
315	20240326	135800	1561956250	5780	5790	5790	5780	37
316	20240326	135700	1561742370	5800	5800	5800	5800	0
317	20240326	135600	1561742370	5800	5800	5800	5800	20
318	20240326	135500	1561626370	5800	5800	5800	5800	1
319	20240326	135400	1561620570	5790	5790	5790	5790	0
320	20240326	135300	1561620570	5790	5790	5790	5790	2
321	20240326	135200	1561608990	5780	5780	5780	5780	181
322	20240326	135100	1560562810	5790	5780	5790	5780	1020
323	20240326	135000	1554667010	5790	5790	5790	5790	7
324	20240326	134900	1554626480	5790	5790	5790	5790	26
325	20240326	134800	1554475940	5800	5800	5800	5800	0
326	20240326	134700	1554475940	5800	5800	5800	5800	0
327	20240326	134600	1554475940	5800	5790	5800	5790	391
328	20240326	134500	1552209880	5790	5790	5800	5790	319
329	20240326	134400	1550362620	5790	5790	5790	5790	6
330	20240326	134300	1550327880	5780	5780	5780	5780	0
331	20240326	134200	1550327880	5780	5790	5800	5780	153
332	20240326	134100	1549442970	5790	5780	5790	5780	1731
333	20240326	134000	1539435790	5790	5790	5790	5790	126
334	20240326	133900	1538706250	5780	5780	5780	5780	0
335	20240326	133800	1538706250	5780	5780	5780	5780	171
336	20240326	133700	1537717870	5790	5800	5800	5790	77
337	20240326	133600	1537272020	5800	5800	5800	5800	26
338	20240326	133500	1537121220	5780	5780	5780	5780	0
339	20240326	133400	1537121220	5780	5780	5780	5780	100
340	20240326	133300	1536543220	5770	5770	5770	5770	12
341	20240326	133200	1536473980	5770	5770	5770	5770	0
342	20240326	133100	1536473980	5770	5770	5770	5770	600
343	20240326	133000	1533011980	5770	5780	5780	5770	401
344	20240326	132900	1530697600	5790	5790	5790	5790	0
345	20240326	132800	1530697600	5790	5790	5790	5790	441
346	20240326	132700	1528144210	5790	5790	5790	5790	110
347	20240326	132600	1527507310	5790	5780	5790	5780	249
348	20240326	132500	1526066300	5790	5790	5790	5790	144
349	20240326	132400	1525232540	5790	5780	5790	5770	36
350	20240326	132300	1525024520	5790	5830	5830	5720	9053
351	20240326	132200	1472939440	5830	5830	5830	5820	151
352	20240326	132100	1472059600	5830	5870	5870	5830	220
353	20240326	132000	1470776560	5880	5880	5890	5880	212
354	20240326	131900	1469528570	5890	5790	5900	5790	10347
355	20240326	131800	1408792860	5790	5790	5790	5790	10
356	20240326	131700	1408734960	5790	5790	5790	5790	242
357	20240326	131600	1407333780	5790	5790	5790	5790	0
358	20240326	131500	1407333780	5790	5790	5790	5790	0
359	20240326	131400	1407333780	5790	5790	5790	5790	0
360	20240326	131300	1407333780	5790	5790	5790	5790	11
361	20240326	131200	1407270090	5770	5770	5770	5770	0
362	20240326	131100	1407270090	5770	5770	5770	5770	105
363	20240326	131000	1406664240	5770	5770	5770	5770	0
364	20240326	130900	1406664240	5770	5770	5770	5770	200
365	20240326	130800	1405510240	5770	5780	5780	5770	390
366	20240326	130700	1403258540	5770	5780	5780	5770	916
367	20240326	130600	1397971880	5780	5790	5790	5780	463
368	20240326	130500	1395294730	5810	5810	5810	5810	0
369	20240326	130400	1395294730	5810	5810	5810	5810	0
370	20240326	130300	1395294730	5810	5810	5810	5810	893
371	20240326	130200	1390106400	5810	5800	5810	5800	179
372	20240326	130100	1389068190	5790	5780	5790	5780	281
373	20240326	130000	1387441450	5770	5770	5770	5770	0
374	20240326	125900	1387441450	5770	5770	5770	5770	0
375	20240326	125800	1387441450	5770	5770	5770	5770	0
376	20240326	125700	1387441450	5770	5800	5800	5770	452
377	20240326	125600	1384829030	5790	5790	5790	5790	100
378	20240326	125500	1384250030	5780	5780	5780	5780	10
379	20240326	125400	1384192230	5780	5780	5780	5780	30
380	20240326	125300	1384018830	5800	5800	5800	5800	0
381	20240326	125200	1384018830	5800	5800	5800	5790	727
382	20240326	125100	1379808450	5790	5800	5800	5790	237
383	20240326	125000	1378436150	5800	5800	5800	5800	850
384	20240326	124900	1373506150	5790	5800	5800	5790	18
385	20240326	124800	1373401900	5800	5800	5800	5800	3
386	20240326	124700	1373384500	5810	5780	5810	5770	32
387	20240326	124600	1373199070	5780	5780	5780	5780	0
388	20240326	124500	1373199070	5780	5780	5780	5780	1134
389	20240326	124400	1366644550	5780	5780	5780	5780	523
390	20240326	124300	1363621610	5800	5800	5800	5800	20
391	20240326	124200	1363505610	5780	5780	5780	5780	0
392	20240326	124100	1363505610	5780	5780	5780	5780	59
393	20240326	124000	1363164590	5780	5780	5780	5780	1
394	20240326	123900	1363158810	5790	5790	5790	5790	1
395	20240326	123800	1363153020	5780	5780	5780	5780	0
396	20240326	123700	1363153020	5780	5780	5780	5780	4
397	20240326	123600	1363129900	5780	5780	5780	5780	1
398	20240326	123500	1363124120	5780	5780	5780	5780	7
399	20240326	123400	1363083660	5780	5780	5780	5780	200
400	20240326	123300	1361927660	5780	5780	5830	5780	160
401	20240326	123200	1361002550	5770	5820	5830	5720	9845
402	20240326	123100	1304438730	5830	5830	5830	5830	1
403	20240326	123000	1304432900	5820	5820	5820	5820	739
404	20240326	122900	1300131920	5820	5820	5820	5820	120
405	20240326	122800	1299433520	5820	5820	5820	5820	30
406	20240326	122700	1299258920	5840	5840	5840	5840	0
407	20240326	122600	1299258920	5840	5840	5840	5840	862
408	20240326	122500	1294224840	5820	5820	5820	5820	0
409	20240326	122400	1294224840	5820	5840	5840	5820	322
410	20240326	122300	1292348270	5840	5900	5900	5840	341
411	20240326	122200	1290337370	5900	5810	5900	5810	9835
412	20240326	122100	1232403780	5810	5810	5810	5810	100
413	20240326	122000	1231822780	5780	5780	5780	5780	0
414	20240326	121900	1231822780	5780	5830	5840	5760	10837
415	20240326	121800	1169137990	5840	5840	5840	5840	0
416	20240326	121700	1169137990	5840	5840	5840	5840	0
417	20240326	121600	1169137990	5840	5840	5840	5840	0
418	20240326	121500	1169137990	5840	5840	5840	5840	7
419	20240326	121400	1169097110	5840	5840	5840	5840	125
420	20240326	121300	1168367110	5850	5850	5850	5850	9
421	20240326	121200	1168314460	5850	5850	5850	5850	295
422	20240326	121100	1166588710	5850	5850	5850	5850	1506
423	20240326	121000	1157778610	5880	5880	5880	5880	1007
424	20240326	120900	1151857450	5880	5870	5880	5870	1461
425	20240326	120800	1143279680	5870	5860	5870	5860	365
426	20240326	120700	1141137350	5870	5840	5870	5840	1060
427	20240326	120600	1134917480	5830	5870	5870	5800	588
428	20240326	120500	1131496790	5870	5820	5910	5820	13789
429	20240326	120400	1050381770	5810	5810	5810	5810	651
430	20240326	120300	1046599460	5810	5810	5810	5810	100
431	20240326	120200	1046018460	5810	5810	5810	5810	150
432	20240326	120100	1045146960	5820	5810	5820	5810	604
433	20240326	120000	1041634810	5810	5810	5810	5810	1172
434	20240326	115900	1034825490	5800	5800	5800	5800	0
435	20240326	115800	1034825490	5800	5790	5800	5790	221
436	20240326	115700	1033543880	5790	5790	5790	5790	0
437	20240326	115600	1033543880	5790	5790	5790	5790	50
438	20240326	115500	1033254380	5790	5790	5790	5790	1
439	20240326	115400	1033248590	5800	5800	5800	5800	101
440	20240326	115300	1032662790	5790	5790	5790	5790	32
441	20240326	115200	1032477510	5790	5790	5790	5790	16
442	20240326	115100	1032384870	5780	5790	5790	5780	31
443	20240326	115000	1032205660	5800	5800	5800	5800	675
444	20240326	114900	1028290660	5780	5780	5780	5780	0
445	20240326	114800	1028290660	5780	5790	5790	5760	6953
446	20240326	114700	988202820	5790	5790	5790	5790	0
447	20240326	114600	988202820	5790	5790	5790	5790	0
448	20240326	114500	988202820	5790	5790	5790	5790	0
449	20240326	114400	988202820	5790	5790	5790	5790	1404
450	20240326	114300	980073660	5790	5790	5790	5790	0
451	20240326	114200	980073660	5790	5790	5790	5790	0
452	20240326	114100	980073660	5790	5790	5790	5790	25
453	20240326	114000	979928910	5780	5780	5780	5780	0
454	20240326	113900	979928910	5780	5780	5780	5780	0
455	20240326	113800	979928910	5780	5780	5780	5780	0
456	20240326	113700	979928910	5780	5780	5780	5780	57
457	20240326	113600	979599450	5780	5790	5790	5780	1100
458	20240326	113500	973240300	5790	5790	5790	5790	0
459	20240326	113400	973240300	5790	5790	5790	5790	389
460	20240326	113300	970987990	5810	5810	5810	5810	0
461	20240326	113200	970987990	5810	5810	5810	5810	0
462	20240326	113100	970987990	5810	5810	5810	5810	0
463	20240326	113000	970987990	5810	5810	5810	5810	0
464	20240326	112900	970987990	5810	5800	5810	5800	130
465	20240326	112800	970232990	5810	5800	5810	5800	421
466	20240326	112700	967791140	5790	5780	5790	5780	75
467	20240326	112600	967356900	5760	5760	5760	5760	0
468	20240326	112500	967356900	5760	5770	5770	5760	825
469	20240326	112400	962602660	5760	5790	5790	5750	2800
470	20240326	112300	946457910	5810	5810	5810	5810	0
471	20240326	112200	946457910	5810	5790	5810	5780	1504
472	20240326	112100	937760820	5800	5800	5800	5800	168
473	20240326	112000	936786420	5800	5800	5800	5800	0
474	20240326	111900	936786420	5800	5800	5800	5800	50
475	20240326	111800	936496420	5800	5800	5800	5800	200
476	20240326	111700	935336420	5790	5830	5830	5780	7513
477	20240326	111600	891699690	5830	5830	5830	5830	102
478	20240326	111500	891105030	5830	5830	5830	5830	3
479	20240326	111400	891087540	5830	5830	5830	5820	103
480	20240326	111300	890487070	5830	5830	5830	5830	24
481	20240326	111200	890347150	5830	5830	5830	5830	44
482	20240326	111100	890090630	5840	5840	5840	5820	399
483	20240326	111000	887767280	5840	5840	5840	5840	10
484	20240326	110900	887708880	5820	5830	5830	5820	33
485	20240326	110800	887516630	5840	5840	5840	5840	0
486	20240326	110700	887516630	5840	5840	5840	5840	0
487	20240326	110600	887516630	5840	5840	5840	5840	215
488	20240326	110500	886261030	5810	5810	5810	5810	0
489	20240326	110400	886261030	5810	5820	5820	5810	805
490	20240326	110300	881578550	5820	5830	5830	5820	2085
491	20240326	110200	869441050	5830	5830	5830	5830	41
492	20240326	110100	869202020	5830	5830	5830	5830	0
493	20240326	110000	869202020	5830	5840	5840	5830	390
494	20240326	105900	866927420	5840	5840	5840	5840	0
495	20240326	105800	866927420	5840	5840	5840	5840	0
496	20240326	105700	866927420	5840	5840	5840	5840	135
497	20240326	105600	866139020	5840	5840	5840	5840	0
498	20240326	105500	866139020	5840	5850	5850	5840	45
499	20240326	105400	865876210	5830	5830	5830	5830	0
500	20240326	105300	865876210	5830	5830	5830	5830	0
501	20240326	105200	865876210	5830	5830	5830	5830	0
502	20240326	105100	865876210	5830	5850	5860	5830	465
503	20240326	105000	863156600	5840	5850	5850	5840	829
504	20240326	104900	858310220	5850	5850	5850	5850	1
505	20240326	104800	858304370	5860	5860	5860	5860	50
506	20240326	104700	858011370	5860	5860	5860	5860	30
507	20240326	104600	857835570	5860	5860	5860	5860	6
508	20240326	104500	857800410	5860	5830	5860	5830	28
509	20240326	104400	857637140	5830	5830	5830	5830	272
510	20240326	104300	856051380	5830	5840	5840	5830	329
511	20240326	104200	854131320	5830	5830	5830	5830	0
512	20240326	104100	854131320	5830	5830	5830	5830	80
513	20240326	104000	853664920	5830	5850	5850	5830	2306
514	20240326	103900	840214280	5860	5860	5860	5860	29
515	20240326	103800	840044340	5880	5880	5880	5880	161
516	20240326	103700	839097660	5880	5860	5880	5860	1649
517	20240326	103600	829424930	5860	5860	5860	5860	99
518	20240326	103500	828844790	5850	5840	5850	5840	101
519	20240326	103400	828253950	5830	5830	5830	5830	248
520	20240326	103300	826808110	5860	5860	5860	5860	159
521	20240326	103200	825876370	5830	5840	5840	5830	2210
522	20240326	103100	812989520	5840	5850	5860	5840	683
523	20240326	103000	808993990	5840	5840	5850	5840	320
524	20240326	102900	807124570	5850	5850	5850	5840	1087
525	20240326	102800	800768460	5840	5840	5840	5840	200
526	20240326	102700	799600460	5840	5850	5850	5840	628
527	20240326	102600	795928490	5850	5860	5860	5850	23
528	20240326	102500	795793880	5860	5870	5870	5860	980
529	20240326	102400	790047680	5870	5870	5880	5860	1980
530	20240326	102300	778417340	5870	5860	5870	5850	1464
531	20240326	102200	769825800	5860	5860	5860	5860	701
532	20240326	102100	765717940	5870	5860	5880	5860	2333
533	20240326	102000	752016220	5870	5850	5870	5850	7731
534	20240326	101900	706673200	5850	5840	5850	5840	503
535	20240326	101800	703735660	5840	5840	5840	5840	100
536	20240326	101700	703151660	5840	5810	5850	5810	749
537	20240326	101600	698778380	5810	5810	5810	5810	0
538	20240326	101500	698778380	5810	5830	5850	5810	741
539	20240326	101400	694447710	5840	5840	5840	5840	0
540	20240326	101300	694447710	5840	5800	5850	5800	2219
541	20240326	101200	681491900	5800	5800	5800	5800	118
542	20240326	101100	680807500	5800	5810	5810	5800	550
543	20240326	101000	677617490	5800	5800	5800	5800	440
544	20240326	100900	675065490	5820	5810	5820	5810	141
545	20240326	100800	674244880	5810	5810	5820	5810	361
546	20240326	100700	672147430	5810	5810	5810	5810	844
547	20240326	100600	667243790	5810	5800	5810	5800	180
548	20240326	100500	666198790	5800	5830	5830	5800	1004
549	20240326	100400	660375510	5790	5800	5810	5790	1250
550	20240326	100300	653127650	5810	5840	5840	5810	3150
551	20240326	100200	634802380	5830	5840	5850	5830	1706
552	20240326	100100	624850830	5850	5850	5850	5840	913
553	20240326	100000	619515770	5850	5850	5850	5850	57
554	20240326	095900	619182320	5870	5870	5870	5870	50
555	20240326	095800	618888820	5870	5860	5870	5840	20
556	20240326	095700	618771820	5870	5870	5870	5830	4040
557	20240326	095600	595178960	5870	5870	5870	5870	577
558	20240326	095500	591791970	5870	5860	5870	5850	4618
559	20240326	095400	564710580	5870	5860	5870	5860	625
560	20240326	095300	561044320	5860	5850	5870	5850	305
561	20240326	095200	559258790	5870	5850	5870	5850	203
562	20240326	095100	558070760	5850	5890	5890	5850	337
563	20240326	095000	556086550	5890	5850	5890	5840	7771
564	20240326	094900	510465780	5840	5830	5840	5830	287
565	20240326	094800	508790780	5830	5840	5850	5830	758
566	20240326	094700	504363560	5850	5850	5850	5850	224
567	20240326	094600	503053160	5850	5840	5850	5840	818
568	20240326	094500	498276000	5840	5830	5840	5830	281
569	20240326	094400	496635210	5840	5840	5840	5840	204
570	20240326	094300	495443850	5840	5830	5850	5830	870
571	20240326	094200	490371190	5830	5850	5850	5830	416
572	20240326	094100	487937930	5850	5820	5850	5820	834
573	20240326	094000	483072410	5840	5830	5840	5830	120
574	20240326	093900	482371620	5840	5840	5850	5830	734
575	20240326	093800	478090700	5840	5840	5840	5840	1086
576	20240326	093700	471748460	5840	5840	5840	5840	1241
577	20240326	093600	464501020	5840	5830	5840	5830	238
578	20240326	093500	463112670	5840	5840	5850	5840	548
579	20240326	093400	459912340	5840	5840	5840	5840	48
580	20240326	093300	459632020	5830	5840	5850	5830	1510
581	20240326	093200	450813410	5840	5840	5850	5840	817
582	20240326	093100	446040960	5830	5830	5830	5830	1
583	20240326	093000	446035130	5820	5830	5840	5820	3387
584	20240326	092900	426287790	5830	5820	5840	5820	1394
585	20240326	092800	418164070	5830	5840	5840	5830	1206
586	20240326	092700	411127890	5840	5840	5840	5830	1134
587	20240326	092600	404511560	5840	5860	5860	5840	693
588	20240326	092500	400463720	5850	5850	5860	5850	928
589	20240326	092400	395034080	5850	5850	5870	5850	1889
590	20240326	092300	383969940	5850	5830	5860	5830	2451
591	20240326	092200	369633230	5820	5820	5860	5820	4775
592	20240326	092100	341743270	5820	5820	5820	5820	231
593	20240326	092000	340398850	5820	5820	5820	5820	3648
594	20240326	091900	319167490	5820	5820	5820	5810	1575
595	20240326	091800	310001000	5820	5840	5840	5820	471
596	20240326	091700	307258500	5820	5820	5820	5820	1315
597	20240326	091600	299605200	5820	5830	5850	5820	2957
598	20240326	091500	282370460	5820	5800	5820	5800	10469
599	20240326	091400	221590020	5790	5780	5790	5770	5485
600	20240326	091300	189888540	5770	5770	5770	5770	72
601	20240326	091200	189473100	5770	5780	5780	5770	819
602	20240326	091100	184745470	5780	5770	5780	5770	925
603	20240326	091000	179401220	5780	5770	5790	5770	861
604	20240326	090900	174417870	5770	5770	5770	5770	1179
605	20240326	090800	167615040	5770	5790	5800	5760	662
606	20240326	090700	163801090	5800	5790	5800	5790	5
607	20240326	090600	163772100	5800	5780	5800	5700	8946
608	20240326	090500	112302370	5800	5790	5800	5780	7925
609	20240326	090400	66486610	5770	5770	5800	5770	579
610	20240326	090300	63129640	5760	5790	5800	5760	1292
611	20240326	090200	55647850	5790	5780	5790	5780	614
612	20240326	090100	52094990	5790	5770	5790	5750	2917
613	20240326	090000	35258200	5800	5740	5810	5740	6116