KissMeData/092200/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195700	1599502820	4985	4985	4985	4985	7298
3	20240322	195600	1599502820	4985	4985	4985	4985	0
4	20240322	195500	1599502820	4985	4985	4985	4985	0
5	20240322	195400	1599502820	4985	4985	4985	4985	0
6	20240322	195300	1599502820	4985	4985	4985	4985	0
7	20240322	195200	1599502820	4985	4985	4985	4985	0
8	20240322	195100	1599502820	4985	4985	4985	4985	0
9	20240322	195000	1599502820	4985	4985	4985	4985	0
10	20240322	194900	1599502820	4985	4985	4985	4985	0
11	20240322	194800	1599502820	4985	4985	4985	4985	0
12	20240322	194700	1599502820	4985	4985	4985	4985	0
13	20240322	194600	1599502820	4985	4985	4985	4985	0
14	20240322	194500	1599502820	4985	4985	4985	4985	0
15	20240322	194400	1599502820	4985	4985	4985	4985	0
16	20240322	194300	1599502820	4985	4985	4985	4985	0
17	20240322	194200	1599502820	4985	4985	4985	4985	0
18	20240322	194100	1599502820	4985	4985	4985	4985	0
19	20240322	194000	1599502820	4985	4985	4985	4985	0
20	20240322	193900	1599502820	4985	4985	4985	4985	0
21	20240322	193800	1599502820	4985	4985	4985	4985	0
22	20240322	193700	1599502820	4985	4985	4985	4985	0
23	20240322	193600	1599502820	4985	4985	4985	4985	0
24	20240322	193500	1599502820	4985	4985	4985	4985	0
25	20240322	193400	1599502820	4985	4985	4985	4985	0
26	20240322	193300	1599502820	4985	4985	4985	4985	0
27	20240322	193200	1599502820	4985	4985	4985	4985	0
28	20240322	193100	1599502820	4985	4985	4985	4985	0
29	20240322	193000	1599502820	4985	4985	4985	4985	0
30	20240322	192900	1599502820	4985	4985	4985	4985	0
31	20240322	192800	1599502820	4985	4985	4985	4985	0
32	20240322	192700	1599502820	4985	4985	4985	4985	7298
33	20240322	192600	1599502820	4985	4985	4985	4985	0
34	20240322	192500	1599502820	4985	4985	4985	4985	0
35	20240322	192400	1599502820	4985	4985	4985	4985	0
36	20240322	192300	1599502820	4985	4985	4985	4985	0
37	20240322	192200	1599502820	4985	4985	4985	4985	0
38	20240322	192100	1599502820	4985	4985	4985	4985	0
39	20240322	192000	1599502820	4985	4985	4985	4985	0
40	20240322	191900	1599502820	4985	4985	4985	4985	0
41	20240322	191800	1599502820	4985	4985	4985	4985	0
42	20240322	191700	1599502820	4985	4985	4985	4985	0
43	20240322	191600	1599502820	4985	4985	4985	4985	0
44	20240322	191500	1599502820	4985	4985	4985	4985	0
45	20240322	191400	1599502820	4985	4985	4985	4985	0
46	20240322	191300	1599502820	4985	4985	4985	4985	0
47	20240322	191200	1599502820	4985	4985	4985	4985	0
48	20240322	191100	1599502820	4985	4985	4985	4985	0
49	20240322	191000	1599502820	4985	4985	4985	4985	0
50	20240322	190900	1599502820	4985	4985	4985	4985	0
51	20240322	190800	1599502820	4985	4985	4985	4985	0
52	20240322	190700	1599502820	4985	4985	4985	4985	0
53	20240322	190600	1599502820	4985	4985	4985	4985	0
54	20240322	190500	1599502820	4985	4985	4985	4985	0
55	20240322	190400	1599502820	4985	4985	4985	4985	0
56	20240322	190300	1599502820	4985	4985	4985	4985	0
57	20240322	190200	1599502820	4985	4985	4985	4985	0
58	20240322	190100	1599502820	4985	4985	4985	4985	0
59	20240322	190000	1599502820	4985	4985	4985	4985	0
60	20240322	185900	1599502820	4985	4985	4985	4985	0
61	20240322	185800	1599502820	4985	4985	4985	4985	0
62	20240322	185700	1599502820	4985	4985	4985	4985	7298
63	20240322	185600	1599502820	4985	4985	4985	4985	0
64	20240322	185500	1599502820	4985	4985	4985	4985	0
65	20240322	185400	1599502820	4985	4985	4985	4985	0
66	20240322	185300	1599502820	4985	4985	4985	4985	0
67	20240322	185200	1599502820	4985	4985	4985	4985	0
68	20240322	185100	1599502820	4985	4985	4985	4985	0
69	20240322	185000	1599502820	4985	4985	4985	4985	0
70	20240322	184900	1599502820	4985	4985	4985	4985	0
71	20240322	184800	1599502820	4985	4985	4985	4985	0
72	20240322	184700	1599502820	4985	4985	4985	4985	0
73	20240322	184600	1599502820	4985	4985	4985	4985	0
74	20240322	184500	1599502820	4985	4985	4985	4985	0
75	20240322	184400	1599502820	4985	4985	4985	4985	0
76	20240322	184300	1599502820	4985	4985	4985	4985	0
77	20240322	184200	1599502820	4985	4985	4985	4985	0
78	20240322	184100	1599502820	4985	4985	4985	4985	0
79	20240322	184000	1599502820	4985	4985	4985	4985	0
80	20240322	183900	1599502820	4985	4985	4985	4985	0
81	20240322	183800	1599502820	4985	4985	4985	4985	0
82	20240322	183700	1599502820	4985	4985	4985	4985	0
83	20240322	183600	1599502820	4985	4985	4985	4985	0
84	20240322	183500	1599502820	4985	4985	4985	4985	0
85	20240322	183400	1599502820	4985	4985	4985	4985	0
86	20240322	183300	1599502820	4985	4985	4985	4985	0
87	20240322	183200	1599502820	4985	4985	4985	4985	0
88	20240322	183100	1599502820	4985	4985	4985	4985	0
89	20240322	183000	1599502820	4985	4985	4985	4985	0
90	20240322	182900	1599502820	4985	4985	4985	4985	0
91	20240322	182800	1599502820	4985	4985	4985	4985	0
92	20240322	182700	1599502820	4985	4985	4985	4985	7298
93	20240322	182600	1599502820	4985	4985	4985	4985	0
94	20240322	182500	1599502820	4985	4985	4985	4985	0
95	20240322	182400	1599502820	4985	4985	4985	4985	0
96	20240322	182300	1599502820	4985	4985	4985	4985	0
97	20240322	182200	1599502820	4985	4985	4985	4985	0
98	20240322	182100	1599502820	4985	4985	4985	4985	0
99	20240322	182000	1599502820	4985	4985	4985	4985	0
100	20240322	181900	1599502820	4985	4985	4985	4985	0
101	20240322	181800	1599502820	4985	4985	4985	4985	0
102	20240322	181700	1599502820	4985	4985	4985	4985	0
103	20240322	181600	1599502820	4985	4985	4985	4985	0
104	20240322	181500	1599502820	4985	4985	4985	4985	0
105	20240322	181400	1599502820	4985	4985	4985	4985	0
106	20240322	181300	1599502820	4985	4985	4985	4985	0
107	20240322	181200	1599502820	4985	4985	4985	4985	0
108	20240322	181100	1599502820	4985	4985	4985	4985	0
109	20240322	181000	1599502820	4985	4985	4985	4985	0
110	20240322	180900	1599502820	4985	4985	4985	4985	0
111	20240322	180800	1599502820	4985	4985	4985	4985	0
112	20240322	180700	1599502820	4985	4985	4985	4985	0
113	20240322	180600	1599502820	4985	4985	4985	4985	0
114	20240322	180500	1599502820	4985	4985	4985	4985	0
115	20240322	180400	1599502820	4985	4985	4985	4985	0
116	20240322	180300	1599502820	4985	4985	4985	4985	0
117	20240322	180200	1599502820	4985	4985	4985	4985	0
118	20240322	180100	1599502820	4985	4985	4985	4985	0
119	20240322	180000	1599502820	4985	4985	4985	4985	0
120	20240322	175900	1599502820	4985	4985	4985	4985	0
121	20240322	175800	1599502820	4985	4985	4985	4985	0
122	20240322	175700	1599502820	4985	4985	4985	4985	7298
123	20240322	175600	1599502820	4985	4985	4985	4985	0
124	20240322	175500	1599502820	4985	4985	4985	4985	0
125	20240322	175400	1599502820	4985	4985	4985	4985	0
126	20240322	175300	1599502820	4985	4985	4985	4985	0
127	20240322	175200	1599502820	4985	4985	4985	4985	0
128	20240322	175100	1599502820	4985	4985	4985	4985	0
129	20240322	175000	1599502820	4985	4985	4985	4985	0
130	20240322	174900	1599502820	4985	4985	4985	4985	0
131	20240322	174800	1599502820	4985	4985	4985	4985	0
132	20240322	174700	1599502820	4985	4985	4985	4985	0
133	20240322	174600	1599502820	4985	4985	4985	4985	0
134	20240322	174500	1599502820	4985	4985	4985	4985	0
135	20240322	174400	1599502820	4985	4985	4985	4985	0
136	20240322	174300	1599502820	4985	4985	4985	4985	0
137	20240322	174200	1599502820	4985	4985	4985	4985	0
138	20240322	174100	1599502820	4985	4985	4985	4985	0
139	20240322	174000	1599502820	4985	4985	4985	4985	0
140	20240322	173900	1599502820	4985	4985	4985	4985	0
141	20240322	173800	1599502820	4985	4985	4985	4985	0
142	20240322	173700	1599502820	4985	4985	4985	4985	0
143	20240322	173600	1599502820	4985	4985	4985	4985	0
144	20240322	173500	1599502820	4985	4985	4985	4985	0
145	20240322	173400	1599502820	4985	4985	4985	4985	0
146	20240322	173300	1599502820	4985	4985	4985	4985	0
147	20240322	173200	1599502820	4985	4985	4985	4985	0
148	20240322	173100	1599502820	4985	4985	4985	4985	0
149	20240322	173000	1599502820	4985	4985	4985	4985	0
150	20240322	172900	1599502820	4985	4985	4985	4985	0
151	20240322	172800	1599502820	4985	4985	4985	4985	0
152	20240322	172700	1599502820	4985	4985	4985	4985	7298
153	20240322	172600	1599502820	4985	4985	4985	4985	0
154	20240322	172500	1599502820	4985	4985	4985	4985	0
155	20240322	172400	1599502820	4985	4985	4985	4985	0
156	20240322	172300	1599502820	4985	4985	4985	4985	0
157	20240322	172200	1599502820	4985	4985	4985	4985	0
158	20240322	172100	1599502820	4985	4985	4985	4985	0
159	20240322	172000	1599502820	4985	4985	4985	4985	0
160	20240322	171900	1599502820	4985	4985	4985	4985	0
161	20240322	171800	1599502820	4985	4985	4985	4985	0
162	20240322	171700	1599502820	4985	4985	4985	4985	0
163	20240322	171600	1599502820	4985	4985	4985	4985	0
164	20240322	171500	1599502820	4985	4985	4985	4985	0
165	20240322	171400	1599502820	4985	4985	4985	4985	0
166	20240322	171300	1599502820	4985	4985	4985	4985	0
167	20240322	171200	1599502820	4985	4985	4985	4985	0
168	20240322	171100	1599502820	4985	4985	4985	4985	0
169	20240322	171000	1599502820	4985	4985	4985	4985	0
170	20240322	170900	1599502820	4985	4985	4985	4985	0
171	20240322	170800	1599502820	4985	4985	4985	4985	0
172	20240322	170700	1599502820	4985	4985	4985	4985	0
173	20240322	170600	1599502820	4985	4985	4985	4985	0
174	20240322	170500	1599502820	4985	4985	4985	4985	0
175	20240322	170400	1599502820	4985	4985	4985	4985	0
176	20240322	170300	1599502820	4985	4985	4985	4985	0
177	20240322	170200	1599502820	4985	4985	4985	4985	0
178	20240322	170100	1599502820	4985	4985	4985	4985	0
179	20240322	170000	1599502820	4985	4985	4985	4985	0
180	20240322	165900	1599502820	4985	4985	4985	4985	0
181	20240322	165800	1599502820	4985	4985	4985	4985	0
182	20240322	165700	1599502820	4985	4985	4985	4985	7298
183	20240322	165600	1599502820	4985	4985	4985	4985	0
184	20240322	165500	1599502820	4985	4985	4985	4985	0
185	20240322	165400	1599502820	4985	4985	4985	4985	0
186	20240322	165300	1599502820	4985	4985	4985	4985	0
187	20240322	165200	1599502820	4985	4985	4985	4985	0
188	20240322	165100	1599502820	4985	4985	4985	4985	0
189	20240322	165000	1599502820	4985	4985	4985	4985	0
190	20240322	164900	1599502820	4985	4985	4985	4985	0
191	20240322	164800	1599502820	4985	4985	4985	4985	0
192	20240322	164700	1599502820	4985	4985	4985	4985	0
193	20240322	164600	1599502820	4985	4985	4985	4985	0
194	20240322	164500	1599502820	4985	4985	4985	4985	0
195	20240322	164400	1599502820	4985	4985	4985	4985	0
196	20240322	164300	1599502820	4985	4985	4985	4985	0
197	20240322	164200	1599502820	4985	4985	4985	4985	0
198	20240322	164100	1599502820	4985	4985	4985	4985	0
199	20240322	164000	1599502820	4985	4985	4985	4985	0
200	20240322	163900	1599502820	4985	4985	4985	4985	0
201	20240322	163800	1599502820	4985	4985	4985	4985	0
202	20240322	163700	1599502820	4985	4985	4985	4985	0
203	20240322	163600	1599502820	4985	4985	4985	4985	0
204	20240322	163500	1599502820	4985	4985	4985	4985	0
205	20240322	163400	1599502820	4985	4985	4985	4985	0
206	20240322	163300	1599502820	4985	4985	4985	4985	0
207	20240322	163200	1599502820	4985	4985	4985	4985	0
208	20240322	163100	1599502820	4985	4985	4985	4985	0
209	20240322	163000	1599502820	4985	4985	4985	4985	0
210	20240322	162900	1599502820	4985	4985	4985	4985	0
211	20240322	162800	1599502820	4985	4985	4985	4985	0
212	20240322	162700	1599502820	4985	4985	4985	4985	7298
213	20240322	162600	1599502820	4985	4985	4985	4985	0
214	20240322	162500	1599502820	4985	4985	4985	4985	0
215	20240322	162400	1599502820	4985	4985	4985	4985	0
216	20240322	162300	1599502820	4985	4985	4985	4985	0
217	20240322	162200	1599502820	4985	4985	4985	4985	0
218	20240322	162100	1599502820	4985	4985	4985	4985	0
219	20240322	162000	1599502820	4985	4985	4985	4985	0
220	20240322	161900	1599502820	4985	4985	4985	4985	0
221	20240322	161800	1599502820	4985	4985	4985	4985	0
222	20240322	161700	1599502820	4985	4985	4985	4985	0
223	20240322	161600	1599502820	4985	4985	4985	4985	0
224	20240322	161500	1599502820	4985	4985	4985	4985	0
225	20240322	161400	1599502820	4985	4985	4985	4985	0
226	20240322	161300	1599502820	4985	4985	4985	4985	0
227	20240322	161200	1599502820	4985	4985	4985	4985	0
228	20240322	161100	1599502820	4985	4985	4985	4985	0
229	20240322	161000	1599502820	4985	4985	4985	4985	0
230	20240322	160900	1599502820	4985	4985	4985	4985	0
231	20240322	160800	1599502820	4985	4985	4985	4985	0
232	20240322	160700	1599502820	4985	4985	4985	4985	0
233	20240322	160600	1599502820	4985	4985	4985	4985	0
234	20240322	160500	1599502820	4985	4985	4985	4985	0
235	20240322	160400	1599502820	4985	4985	4985	4985	0
236	20240322	160300	1599502820	4985	4985	4985	4985	0
237	20240322	160200	1599502820	4985	4985	4985	4985	0
238	20240322	160100	1599502820	4985	4985	4985	4985	0
239	20240322	160000	1599502820	4985	4985	4985	4985	0
240	20240322	155900	1599502820	4985	4985	4985	4985	0
241	20240322	155800	1599502820	4985	4985	4985	4985	0
242	20240322	155700	1599502820	4985	4985	4985	4985	7298
243	20240322	155600	1599502820	4985	4985	4985	4985	0
244	20240322	155500	1599502820	4985	4985	4985	4985	0
245	20240322	155400	1599502820	4985	4985	4985	4985	0
246	20240322	155300	1599502820	4985	4985	4985	4985	0
247	20240322	155200	1599502820	4985	4985	4985	4985	0
248	20240322	155100	1599502820	4985	4985	4985	4985	0
249	20240322	155000	1599502820	4985	4985	4985	4985	0
250	20240322	154900	1599502820	4985	4985	4985	4985	0
251	20240322	154800	1599502820	4985	4985	4985	4985	0
252	20240322	154700	1599502820	4985	4985	4985	4985	0
253	20240322	154600	1599502820	4985	4985	4985	4985	0
254	20240322	154500	1599502820	4985	4985	4985	4985	0
255	20240322	154400	1599502820	4985	4985	4985	4985	0
256	20240322	154300	1599502820	4985	4985	4985	4985	0
257	20240322	154200	1599502820	4985	4985	4985	4985	0
258	20240322	154100	1599502820	4985	4985	4985	4985	0
259	20240322	154000	1599502820	4985	4985	4985	4985	0
260	20240322	153900	1599502820	4985	4985	4985	4985	0
261	20240322	153800	1599502820	4985	4985	4985	4985	0
262	20240322	153700	1599502820	4985	4985	4985	4985	0
263	20240322	153600	1599502820	4985	4985	4985	4985	0
264	20240322	153500	1599502820	4985	4985	4985	4985	0
265	20240322	153400	1599502820	4985	4985	4985	4985	0
266	20240322	153300	1599502820	4985	4985	4985	4985	0
267	20240322	153200	1599502820	4985	4985	4985	4985	0
268	20240322	153100	1599502820	4985	4985	4985	4985	0
269	20240322	153000	1599502820	4985	4985	4985	4985	7298
270	20240322	152900	1563122290	4980	4980	4980	4980	0
271	20240322	152800	1563122290	4980	4980	4980	4980	0
272	20240322	152700	1563122290	4980	4980	4980	4980	0
273	20240322	152600	1563122290	4980	4980	4980	4980	0
274	20240322	152500	1563122290	4980	4980	4980	4980	0
275	20240322	152400	1563122290	4980	4980	4980	4980	0
276	20240322	152300	1563122290	4980	4980	4980	4980	0
277	20240322	152200	1563122290	4980	4980	4980	4980	0
278	20240322	152100	1563122290	4980	4980	4980	4980	0
279	20240322	152000	1563122290	4980	4980	4980	4980	0
280	20240322	151900	1563122290	4980	4980	4980	4980	965
281	20240322	151800	1558316590	4980	4980	4995	4980	614
282	20240322	151700	1555254310	4980	4985	4985	4980	273
283	20240322	151600	1553893970	4985	4985	4985	4985	577
284	20240322	151500	1551017625	4985	4980	4985	4980	948
285	20240322	151400	1546296580	4980	4980	4980	4975	1167
286	20240322	151300	1540485670	4980	4980	4980	4980	2
287	20240322	151200	1540475710	4980	4980	4980	4975	410
288	20240322	151100	1538435550	4980	4980	4980	4980	500
289	20240322	151000	1535945550	4985	4980	4985	4980	267
290	20240322	150900	1534615880	4980	4980	4980	4980	179
291	20240322	150800	1533724460	4980	4975	4980	4970	4903
292	20240322	150700	1509349260	4975	4985	4985	4975	160
293	20240322	150600	1508552730	4985	4985	4985	4985	78
294	20240322	150500	1508163900	4975	4980	4980	4975	945
295	20240322	150400	1503462170	4985	4970	4985	4970	1189
296	20240322	150300	1497546825	4975	4980	4980	4970	2197
297	20240322	150200	1486623430	4980	4975	4980	4975	450
298	20240322	150100	1484384525	4970	4985	4985	4970	2313
299	20240322	150000	1472874630	4985	4990	4990	4985	52
300	20240322	145900	1472615405	4995	4995	4995	4985	309
301	20240322	145800	1471074360	4995	4990	4995	4990	176
302	20240322	145700	1470195620	4990	4990	4990	4990	52
303	20240322	145600	1469936140	4990	4985	4990	4985	552
304	20240322	145500	1467182595	4980	4975	4985	4975	74
305	20240322	145400	1466814095	4975	4980	4980	4970	3052
306	20240322	145300	1451633945	4985	4985	4985	4985	1
307	20240322	145200	1451628960	4980	4980	4980	4980	10
308	20240322	145100	1451579160	4980	4985	4985	4980	124
309	20240322	145000	1450961540	4985	4985	4985	4985	1
310	20240322	144900	1450956555	4980	4980	4980	4980	32
311	20240322	144800	1450797195	4980	4980	4980	4980	69
312	20240322	144700	1450453575	4980	4980	4980	4980	41
313	20240322	144600	1450249395	4980	4985	4985	4975	232
314	20240322	144500	1449094320	4975	4980	4985	4975	1341
315	20240322	144400	1442419305	4980	4985	4985	4980	404
316	20240322	144300	1440406365	4985	4985	4985	4985	549
317	20240322	144200	1437669600	4985	4985	4985	4985	1977
318	20240322	144100	1427814255	4990	4990	4990	4990	230
319	20240322	144000	1426666555	4990	4990	4990	4990	0
320	20240322	143900	1426666555	4990	4990	4990	4990	1498
321	20240322	143800	1419191535	4990	4995	4995	4990	148
322	20240322	143700	1418452775	4995	4995	4995	4995	25
323	20240322	143600	1418327900	4995	4995	4995	4995	50
324	20240322	143500	1418078150	4995	4990	4995	4990	414
325	20240322	143400	1416010720	4990	4990	4990	4990	76
326	20240322	143300	1415631480	4995	4995	4995	4995	0
327	20240322	143200	1415631480	4995	4990	4995	4990	15
328	20240322	143100	1415556625	4990	4990	4990	4990	233
329	20240322	143000	1414393955	4985	4980	4985	4980	1138
330	20240322	142900	1408726400	4980	4990	4990	4980	215
331	20240322	142800	1407655650	4995	4995	4995	4995	1
332	20240322	142700	1407650655	4990	4995	4995	4985	354
333	20240322	142600	1405884975	4995	4995	4995	4995	0
334	20240322	142500	1405884975	4995	4995	4995	4985	206
335	20240322	142400	1404856140	4995	4990	4995	4985	1249
336	20240322	142300	1398618090	4995	4995	4995	4995	20
337	20240322	142200	1398518190	4995	4995	4995	4995	10
338	20240322	142100	1398468240	4995	4995	4995	4990	70
339	20240322	142000	1398118840	4990	4990	4990	4990	0
340	20240322	141900	1398118840	4990	4990	4990	4990	6
341	20240322	141800	1398088900	4985	4985	4990	4985	414
342	20240322	141700	1396024985	4975	4985	4985	4975	613
343	20240322	141600	1392975290	4995	4995	4995	4995	90
344	20240322	141500	1392525740	4970	4995	4995	4970	4603
345	20240322	141400	1369630975	4995	4995	4995	4995	5
346	20240322	141300	1369606000	4995	4995	4995	4995	137
347	20240322	141200	1368921685	4995	5000	5000	4995	158
348	20240322	141100	1368131895	4995	4995	4995	4995	1
349	20240322	141000	1368126900	5010	5010	5010	5010	1000
350	20240322	140900	1363116900	5010	5010	5010	5010	500
351	20240322	140800	1360611900	5010	5010	5010	5010	2
352	20240322	140700	1360601880	4990	5010	5010	4990	101
353	20240322	140600	1360097870	5010	4990	5010	4990	133
354	20240322	140500	1359433720	4990	5000	5000	4990	2901
355	20240322	140400	1344943690	5000	5000	5000	5000	0
356	20240322	140300	1344943690	5000	5000	5000	5000	55
357	20240322	140200	1344668690	5000	5040	5040	5000	52
358	20240322	140100	1344408590	5040	5030	5040	5030	500
359	20240322	140000	1341891120	5040	5040	5040	5040	0
360	20240322	135900	1341891120	5040	5010	5040	5010	122
361	20240322	135800	1341279870	5010	5010	5010	5010	95
362	20240322	135700	1340803920	5040	5010	5040	5010	2200
363	20240322	135600	1329752230	5000	5010	5010	5000	11
364	20240322	135500	1329697130	5010	5010	5010	5010	0
365	20240322	135400	1329697130	5010	5010	5010	5010	0
366	20240322	135300	1329697130	5010	5010	5010	5010	207
367	20240322	135200	1328660060	5020	5020	5020	5020	1039
368	20240322	135100	1323444280	5020	5020	5020	5020	0
369	20240322	135000	1323444280	5020	5020	5020	5020	6
370	20240322	134900	1323414160	5020	5020	5020	5020	0
371	20240322	134800	1323414160	5020	5020	5020	5020	978
372	20240322	134700	1318504600	5020	5020	5020	5020	394
373	20240322	134600	1316526720	5020	5010	5020	5010	213
374	20240322	134500	1315457480	5020	5020	5020	5020	572
375	20240322	134400	1312586040	5010	5010	5010	5010	106
376	20240322	134300	1312054980	5000	5000	5000	5000	0
377	20240322	134200	1312054980	5000	4995	5000	4995	2504
378	20240322	134100	1299540695	4995	4985	4995	4985	3976
379	20240322	134000	1279705630	4985	4985	4985	4985	31
380	20240322	133900	1279551095	4980	4980	4980	4975	2493
381	20240322	133800	1267139490	4980	4980	4980	4980	1024
382	20240322	133700	1262039970	4975	4975	4975	4975	0
383	20240322	133600	1262039970	4975	4975	4975	4975	0
384	20240322	133500	1262039970	4975	4975	4975	4975	955
385	20240322	133400	1257288845	4980	4980	4980	4980	45
386	20240322	133300	1257064745	4980	4980	4980	4980	63
387	20240322	133200	1256751005	4985	4985	4985	4980	1042
388	20240322	133100	1251560705	4985	4985	4985	4985	0
389	20240322	133000	1251560705	4985	4985	4985	4985	0
390	20240322	132900	1251560705	4985	4985	4985	4985	0
391	20240322	132800	1251560705	4985	4985	4985	4985	21
392	20240322	132700	1251456020	4985	4985	4985	4985	2740
393	20240322	132600	1237797120	4990	4995	4995	4990	2274
394	20240322	132500	1226449855	4995	4995	4995	4995	200
395	20240322	132400	1225450855	4995	4995	4995	4995	106
396	20240322	132300	1224921385	4995	4995	4995	4995	1
397	20240322	132200	1224916390	4990	4990	4990	4990	0
398	20240322	132100	1224916390	4990	4990	4990	4990	100
399	20240322	132000	1224417390	4990	4990	4990	4990	200
400	20240322	131900	1223419390	4990	4990	4990	4990	0
401	20240322	131800	1223419390	4990	4990	4990	4990	0
402	20240322	131700	1223419390	4990	4985	4990	4985	1019
403	20240322	131600	1218336335	4985	4990	4990	4985	45
404	20240322	131500	1218111960	4990	4990	4990	4990	943
405	20240322	131400	1213406390	4990	4990	4990	4990	0
406	20240322	131300	1213406390	4990	4990	4990	4990	100
407	20240322	131200	1212907390	4990	4990	4990	4990	0
408	20240322	131100	1212907390	4990	4990	4990	4990	0
409	20240322	131000	1212907390	4990	4990	4990	4990	590
410	20240322	130900	1209963290	4995	4995	4995	4995	460
411	20240322	130800	1207665590	4995	5000	5000	4995	402
412	20240322	130700	1205657590	5000	5000	5000	5000	11
413	20240322	130600	1205602590	5000	5000	5000	5000	21
414	20240322	130500	1205497590	5000	5000	5000	5000	22
415	20240322	130400	1205387590	5000	5000	5000	5000	3
416	20240322	130300	1205372590	4995	4995	4995	4995	38
417	20240322	130200	1205182780	4995	4995	4995	4995	2
418	20240322	130100	1205172790	4990	4990	4990	4990	388
419	20240322	130000	1203236670	4990	4990	4990	4990	850
420	20240322	125900	1198995170	4995	4995	4995	4995	100
421	20240322	125800	1198495670	4995	4990	4995	4990	2
422	20240322	125700	1198485685	4990	4990	4990	4990	1
423	20240322	125600	1198480695	5000	4990	5000	4990	6
424	20240322	125500	1198450745	5000	5000	5000	5000	1
425	20240322	125400	1198445745	4995	4995	4995	4995	106
426	20240322	125300	1197916275	4995	4995	4995	4995	3
427	20240322	125200	1197901290	4995	4995	4995	4995	43
428	20240322	125100	1197686505	4995	4990	4995	4990	961
429	20240322	125000	1192886360	4990	4995	4995	4985	30
430	20240322	124900	1192736705	4995	4990	4995	4990	202
431	20240322	124800	1191727725	4995	4995	4995	4990	18
432	20240322	124700	1191637845	4990	4990	4995	4990	330
433	20240322	124600	1189991140	4990	4985	4990	4985	243
434	20240322	124500	1188779780	4985	4985	4985	4985	1
435	20240322	124400	1188774795	4980	4980	4980	4980	45
436	20240322	124300	1188550695	4980	4980	4980	4970	712
437	20240322	124200	1185011910	4975	4970	4975	4970	183
438	20240322	124100	1184102390	4975	4975	4980	4975	29
439	20240322	124000	1183958050	4975	4970	4975	4970	254
440	20240322	123900	1182694450	4970	4970	4970	4970	40
441	20240322	123800	1182495650	4975	4975	4975	4975	308
442	20240322	123700	1180963350	4975	4975	4975	4975	303
443	20240322	123600	1179455925	4975	4975	4975	4975	6
444	20240322	123500	1179426075	4975	4975	4975	4975	0
445	20240322	123400	1179426075	4975	4970	4975	4970	44
446	20240322	123300	1179207350	4970	4970	4970	4970	65
447	20240322	123200	1178884300	4975	4975	4975	4975	111
448	20240322	123100	1178332075	4975	4975	4975	4975	13
449	20240322	123000	1178267400	4975	4970	4975	4970	1041
450	20240322	122900	1173093625	4970	4970	4970	4970	5
451	20240322	122800	1173068775	4970	4975	4975	4970	182
452	20240322	122700	1172164215	4975	4975	4975	4975	0
453	20240322	122600	1172164215	4975	4975	4975	4975	5
454	20240322	122500	1172139340	4975	4975	4975	4975	0
455	20240322	122400	1172139340	4975	4975	4975	4975	1
456	20240322	122300	1172134365	4970	4970	4970	4970	0
457	20240322	122200	1172134365	4970	4975	4975	4970	51
458	20240322	122100	1171880650	4970	4970	4970	4970	10
459	20240322	122000	1171830950	4970	4970	4970	4970	0
460	20240322	121900	1171830950	4970	4970	4970	4970	0
461	20240322	121800	1171830950	4970	4970	4970	4970	0
462	20240322	121700	1171830950	4970	4970	4970	4970	2500
463	20240322	121600	1159405950	4975	4975	4975	4975	47
464	20240322	121500	1159172125	4970	4970	4970	4970	0
465	20240322	121400	1159172125	4970	4970	4970	4965	777
466	20240322	121300	1155310935	4970	4965	4970	4965	1007
467	20240322	121200	1150311145	4970	4970	4970	4970	1062
468	20240322	121100	1145033005	4970	4970	4970	4970	1
469	20240322	121000	1145028035	4970	4970	4970	4970	15
470	20240322	120900	1144953485	4970	4970	4970	4970	52
471	20240322	120800	1144695045	4970	4970	4970	4970	216
472	20240322	120700	1143621525	4970	4970	4970	4970	62
473	20240322	120600	1143313385	4975	4975	4975	4970	2003
474	20240322	120500	1133356975	4975	4970	4975	4970	225
475	20240322	120400	1132237710	4970	4970	4970	4970	0
476	20240322	120300	1132237710	4970	4970	4970	4970	101
477	20240322	120200	1131735740	4960	4960	4960	4960	0
478	20240322	120100	1131735740	4960	4965	4965	4960	50
479	20240322	120000	1131487715	4975	4970	4975	4970	172
480	20240322	115900	1130632670	4975	4975	4975	4975	0
481	20240322	115800	1130632670	4975	4970	4975	4970	81
482	20240322	115700	1130229920	4970	4970	4970	4970	10
483	20240322	115600	1130180220	4960	4965	4965	4960	1453
484	20240322	115500	1122971820	4965	4965	4965	4960	1352
485	20240322	115400	1116261640	4965	4970	4970	4965	95
486	20240322	115300	1115789940	4965	4965	4965	4965	387
487	20240322	115200	1113868485	4970	4970	4970	4965	18
488	20240322	115100	1113779075	4970	4970	4970	4970	1
489	20240322	115000	1113774105	4970	4965	4970	4965	206
490	20240322	114900	1112751310	4970	4970	4970	4965	129
491	20240322	114800	1112110515	4970	4970	4970	4970	109
492	20240322	114700	1111568785	4970	4975	4975	4970	114
493	20240322	114600	1111002190	4975	4975	4975	4975	280
494	20240322	114500	1109609190	4985	4985	4985	4985	0
495	20240322	114400	1109609190	4985	4985	4985	4985	200
496	20240322	114300	1108612190	4985	4985	4985	4985	10
497	20240322	114200	1108562340	4985	4985	4985	4985	36
498	20240322	114100	1108382880	4985	4985	4985	4975	895
499	20240322	114000	1103921805	4980	4975	4980	4975	1110
500	20240322	113900	1098394035	4975	4970	4975	4970	1455
501	20240322	113800	1091162520	4970	4970	4970	4970	7
502	20240322	113700	1091127730	4975	4975	4975	4975	0
503	20240322	113600	1091127730	4975	4975	4975	4975	100
504	20240322	113500	1090630230	4975	4975	4975	4975	731
505	20240322	113400	1086993505	4970	4970	4970	4970	9
506	20240322	113300	1086948775	4975	4975	4975	4975	3
507	20240322	113200	1086933850	4970	4965	4970	4960	2036
508	20240322	113100	1076834435	4965	4965	4965	4965	35
509	20240322	113000	1076660660	4965	4965	4965	4965	5
510	20240322	112900	1076635835	4960	4960	4960	4960	1073
511	20240322	112800	1071313755	4960	4975	4975	4960	5200
512	20240322	112700	1045487885	4975	4975	4980	4975	150
513	20240322	112600	1044741610	4980	4980	4980	4975	44
514	20240322	112500	1044522700	4975	4975	4975	4970	1005
515	20240322	112400	1039527755	4970	4970	4970	4970	403
516	20240322	112300	1037524845	4980	4975	4980	4975	365
517	20240322	112200	1035708720	4975	4975	4975	4975	0
518	20240322	112100	1035708720	4975	4975	4975	4970	1911
519	20240322	112000	1026207995	4975	4975	4975	4970	192
520	20240322	111900	1025252805	4970	4975	4975	4970	26
521	20240322	111800	1025123485	4970	4970	4970	4970	22
522	20240322	111700	1025014145	4970	4965	4970	4965	356
523	20240322	111600	1023245350	4965	4970	4970	4965	212
524	20240322	111500	1022191725	4970	4970	4970	4970	2500
525	20240322	111400	1009766725	4970	4980	4980	4970	55
526	20240322	111300	1009493175	4985	4975	4985	4970	2301
527	20240322	111200	998053970	4975	4975	4975	4975	0
528	20240322	111100	998053970	4975	4975	4975	4975	3107
529	20240322	111000	982596645	4975	4980	4980	4975	393
530	20240322	110900	980640755	4975	4975	4975	4975	5
531	20240322	110800	980615880	4980	4975	4980	4975	203
532	20240322	110700	979605950	4980	4980	4980	4980	237
533	20240322	110600	978425690	4975	4990	4990	4975	2003
534	20240322	110500	968458965	4990	4990	4990	4990	50
535	20240322	110400	968209465	4990	4990	4990	4990	0
536	20240322	110300	968209465	4990	4990	4990	4990	120
537	20240322	110200	967610665	4990	4990	4990	4990	210
538	20240322	110100	966562765	4985	4985	4985	4985	26
539	20240322	110000	966433155	4990	4990	4990	4990	0
540	20240322	105900	966433155	4990	4975	4990	4975	907
541	20240322	105800	961916755	4985	4980	4985	4975	4360
542	20240322	105700	940208040	4980	4980	4980	4980	760
543	20240322	105600	936423240	4980	4985	4985	4980	927
544	20240322	105500	931804500	4985	4985	4985	4985	500
545	20240322	105400	929312000	4990	4995	4995	4990	351
546	20240322	105300	927560500	4995	4995	4995	4995	0
547	20240322	105200	927560500	4995	4995	4995	4995	0
548	20240322	105100	927560500	4995	4995	4995	4995	21
549	20240322	105000	927455605	5000	5000	5000	5000	1
550	20240322	104900	927450605	4995	4995	4995	4990	246
551	20240322	104800	926222055	4995	4985	4995	4985	600
552	20240322	104700	923230055	4985	4985	4985	4985	0
553	20240322	104600	923230055	4985	4985	4985	4985	784
554	20240322	104500	919321815	5010	5010	5010	5010	0
555	20240322	104400	919321815	5010	5020	5020	4985	6354
556	20240322	104300	887581105	5000	5020	5020	5000	15
557	20240322	104200	887505905	5000	5020	5020	5000	70
558	20240322	104100	887154905	5020	5020	5020	5020	2
559	20240322	104000	887144865	5000	5000	5000	5000	35
560	20240322	103900	886969865	5020	5020	5020	5000	26
561	20240322	103800	886839445	5020	5020	5020	5020	317
562	20240322	103700	885248105	5000	5000	5020	5000	161
563	20240322	103600	884442895	5000	5000	5000	5000	0
564	20240322	103500	884442895	5000	5000	5000	5000	5
565	20240322	103400	884417895	5010	5000	5010	5000	489
566	20240322	103300	881971005	5000	5000	5000	5000	530
567	20240322	103200	879321005	5000	5020	5020	5000	1099
568	20240322	103100	873814205	5000	5010	5010	5000	1125
569	20240322	103000	868180955	4995	5010	5010	4990	1446
570	20240322	102900	860951455	5010	4995	5010	4995	1001
571	20240322	102800	855951445	4995	5000	5000	4995	1150
572	20240322	102700	850203845	5010	5010	5010	5010	163
573	20240322	102600	849387215	5010	5020	5020	5010	201
574	20240322	102500	848380195	5010	5020	5020	5010	7
575	20240322	102400	848345115	5010	5020	5020	5010	200
576	20240322	102300	847342115	5020	5030	5030	5020	1291
577	20240322	102200	840860985	5020	5030	5030	5020	1162
578	20240322	102100	835026125	5030	5020	5030	5020	455
579	20240322	102000	832741045	5020	5020	5020	5020	1512
580	20240322	101900	825150805	5010	5010	5010	5010	933
581	20240322	101800	820476475	5000	5000	5000	5000	48
582	20240322	101700	820236475	5010	5010	5010	5010	310
583	20240322	101600	818683375	5000	5000	5000	5000	258
584	20240322	101500	817393375	5000	5000	5000	5000	229
585	20240322	101400	816248375	5000	5000	5000	4995	1065
586	20240322	101300	810923400	5000	5000	5000	4995	237
587	20240322	101200	809739080	4995	4995	4995	4995	5
588	20240322	101100	809714105	4990	4995	4995	4990	210
589	20240322	101000	808665755	4990	4990	4990	4990	1034
590	20240322	100900	803506095	4990	4975	4990	4975	1061
591	20240322	100800	798216745	4985	4975	4985	4970	2041
592	20240322	100700	788072660	4975	4975	4975	4970	4759
593	20240322	100600	764412390	4975	4980	4980	4975	3108
594	20240322	100500	748935050	4980	4985	4985	4970	1965
595	20240322	100400	739153940	4985	4985	4985	4985	279
596	20240322	100300	737763125	4985	4985	4985	4985	80
597	20240322	100200	737364325	4985	4980	4985	4980	455
598	20240322	100100	735098420	4980	4980	4980	4980	40
599	20240322	100000	734899220	4965	4965	4965	4965	250
600	20240322	095900	733657970	4995	4995	4995	4995	50
601	20240322	095800	733408220	4995	4975	4995	4960	5907
602	20240322	095700	704059790	4975	5000	5000	4975	166
603	20240322	095600	703233265	4995	4995	4995	4995	500
604	20240322	095500	700735765	5000	4990	5000	4990	1002
605	20240322	095400	695735265	4995	5010	5010	4995	1424
606	20240322	095300	688617030	5010	5000	5010	5000	101
607	20240322	095200	688112020	5010	5010	5010	5010	121
608	20240322	095100	687505810	5000	5000	5000	4995	1289
609	20240322	095000	681061335	5000	4990	5000	4970	731
610	20240322	094900	677422820	5000	5000	5000	4975	2061
611	20240322	094800	667167895	4975	4975	4995	4975	4807
612	20240322	094700	643217370	4985	4965	4985	4960	1710
613	20240322	094600	634727380	4965	4985	4985	4965	2400
614	20240322	094500	622787340	4985	4990	4995	4985	438
615	20240322	094400	620600770	4990	4965	5000	4955	6156
616	20240322	094300	590027630	4960	5000	5000	4960	592
617	20240322	094200	587087980	5000	5000	5000	5000	60
618	20240322	094100	586787980	5010	5010	5010	5010	5
619	20240322	094000	586762930	5010	5010	5010	4970	804
620	20240322	093900	582766240	5000	5010	5010	4980	5017
621	20240322	093800	557699445	5000	5000	5000	4995	1501
622	20240322	093700	550194450	5000	4990	5010	4980	5206
623	20240322	093600	524181385	4995	4995	5000	4995	145
624	20240322	093500	523457025	4990	4995	4995	4980	896
625	20240322	093400	518981560	4990	4995	5000	4990	479
626	20240322	093300	516590635	4995	4995	4995	4980	2554
627	20240322	093200	503835405	4995	4995	4995	4995	115
628	20240322	093100	503260980	4995	4995	5000	4980	1232
629	20240322	093000	497117635	4995	4980	5000	4980	4663
630	20240322	092900	473882360	4980	4955	4980	4955	1790
631	20240322	092800	464994180	4955	4980	4980	4955	1922
632	20240322	092700	455457475	4980	4980	4980	4980	65
633	20240322	092600	455133775	4970	4980	4990	4970	4890
634	20240322	092500	430805465	4980	4985	4985	4980	1602
635	20240322	092400	422827495	4975	4975	4980	4975	1540
636	20240322	092300	415160995	4975	4970	4975	4970	786
637	20240322	092200	411252235	4970	4950	4970	4940	2928
638	20240322	092100	396746335	4950	4940	4955	4930	9659
639	20240322	092000	348986510	4940	4945	4950	4935	5274
640	20240322	091900	322939745	4945	4940	4965	4930	8256
641	20240322	091800	282148450	4970	4970	4995	4940	10571
642	20240322	091700	229765535	4970	4995	4995	4970	11459
643	20240322	091600	172707550	5010	5000	5010	4985	4046
644	20240322	091500	152518855	5010	4995	5010	4995	201
645	20240322	091400	151514845	5010	4995	5010	4995	103
646	20240322	091300	150999715	5010	4995	5010	4995	2158
647	20240322	091200	140219710	4995	5000	5000	4995	1396
648	20240322	091100	133242390	5010	5000	5010	5000	2010
649	20240322	091000	123192370	5000	5000	5000	5000	1245
650	20240322	090900	116967370	5000	5000	5010	5000	1607
651	20240322	090800	108932360	5000	4990	5010	4990	940
652	20240322	090700	104238025	4990	5000	5010	4990	3195
653	20240322	090600	88286300	5010	5020	5020	5010	311
654	20240322	090500	86728180	5010	5030	5030	4995	521
655	20240322	090400	84116645	4995	4985	5010	4985	2328
656	20240322	090300	72486700	5000	5020	5020	4985	3800
657	20240322	090200	53496425	5040	5000	5040	4980	1044
658	20240322	090100	48275430	4980	4990	5000	4980	968
659	20240322	090000	43446950	5000	5040	5040	5000	8319