KissMeData/109610/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194800	2700529400	4445	4445	4445	4445	8356
3	20240327	194700	2700529400	4445	4445	4445	4445	0
4	20240327	194600	2700529400	4445	4445	4445	4445	0
5	20240327	194500	2700529400	4445	4445	4445	4445	0
6	20240327	194400	2700529400	4445	4445	4445	4445	0
7	20240327	194300	2700529400	4445	4445	4445	4445	0
8	20240327	194200	2700529400	4445	4445	4445	4445	0
9	20240327	194100	2700529400	4445	4445	4445	4445	0
10	20240327	194000	2700529400	4445	4445	4445	4445	0
11	20240327	193900	2700529400	4445	4445	4445	4445	0
12	20240327	193800	2700529400	4445	4445	4445	4445	0
13	20240327	193700	2700529400	4445	4445	4445	4445	0
14	20240327	193600	2700529400	4445	4445	4445	4445	0
15	20240327	193500	2700529400	4445	4445	4445	4445	0
16	20240327	193400	2700529400	4445	4445	4445	4445	0
17	20240327	193300	2700529400	4445	4445	4445	4445	0
18	20240327	193200	2700529400	4445	4445	4445	4445	0
19	20240327	193100	2700529400	4445	4445	4445	4445	0
20	20240327	193000	2700529400	4445	4445	4445	4445	0
21	20240327	192900	2700529400	4445	4445	4445	4445	0
22	20240327	192800	2700529400	4445	4445	4445	4445	0
23	20240327	192700	2700529400	4445	4445	4445	4445	0
24	20240327	192600	2700529400	4445	4445	4445	4445	0
25	20240327	192500	2700529400	4445	4445	4445	4445	0
26	20240327	192400	2700529400	4445	4445	4445	4445	0
27	20240327	192300	2700529400	4445	4445	4445	4445	0
28	20240327	192200	2700529400	4445	4445	4445	4445	0
29	20240327	192100	2700529400	4445	4445	4445	4445	0
30	20240327	192000	2700529400	4445	4445	4445	4445	0
31	20240327	191900	2700529400	4445	4445	4445	4445	0
32	20240327	191800	2700529400	4445	4445	4445	4445	8356
33	20240327	191700	2700529400	4445	4445	4445	4445	0
34	20240327	191600	2700529400	4445	4445	4445	4445	0
35	20240327	191500	2700529400	4445	4445	4445	4445	0
36	20240327	191400	2700529400	4445	4445	4445	4445	0
37	20240327	191300	2700529400	4445	4445	4445	4445	0
38	20240327	191200	2700529400	4445	4445	4445	4445	0
39	20240327	191100	2700529400	4445	4445	4445	4445	0
40	20240327	191000	2700529400	4445	4445	4445	4445	0
41	20240327	190900	2700529400	4445	4445	4445	4445	0
42	20240327	190800	2700529400	4445	4445	4445	4445	0
43	20240327	190700	2700529400	4445	4445	4445	4445	0
44	20240327	190600	2700529400	4445	4445	4445	4445	0
45	20240327	190500	2700529400	4445	4445	4445	4445	0
46	20240327	190400	2700529400	4445	4445	4445	4445	0
47	20240327	190300	2700529400	4445	4445	4445	4445	0
48	20240327	190200	2700529400	4445	4445	4445	4445	0
49	20240327	190100	2700529400	4445	4445	4445	4445	0
50	20240327	190000	2700529400	4445	4445	4445	4445	0
51	20240327	185900	2700529400	4445	4445	4445	4445	0
52	20240327	185800	2700529400	4445	4445	4445	4445	0
53	20240327	185700	2700529400	4445	4445	4445	4445	0
54	20240327	185600	2700529400	4445	4445	4445	4445	0
55	20240327	185500	2700529400	4445	4445	4445	4445	0
56	20240327	185400	2700529400	4445	4445	4445	4445	0
57	20240327	185300	2700529400	4445	4445	4445	4445	0
58	20240327	185200	2700529400	4445	4445	4445	4445	0
59	20240327	185100	2700529400	4445	4445	4445	4445	0
60	20240327	185000	2700529400	4445	4445	4445	4445	0
61	20240327	184900	2700529400	4445	4445	4445	4445	0
62	20240327	184800	2700529400	4445	4445	4445	4445	8356
63	20240327	184700	2700529400	4445	4445	4445	4445	0
64	20240327	184600	2700529400	4445	4445	4445	4445	0
65	20240327	184500	2700529400	4445	4445	4445	4445	0
66	20240327	184400	2700529400	4445	4445	4445	4445	0
67	20240327	184300	2700529400	4445	4445	4445	4445	0
68	20240327	184200	2700529400	4445	4445	4445	4445	0
69	20240327	184100	2700529400	4445	4445	4445	4445	0
70	20240327	184000	2700529400	4445	4445	4445	4445	0
71	20240327	183900	2700529400	4445	4445	4445	4445	0
72	20240327	183800	2700529400	4445	4445	4445	4445	0
73	20240327	183700	2700529400	4445	4445	4445	4445	0
74	20240327	183600	2700529400	4445	4445	4445	4445	0
75	20240327	183500	2700529400	4445	4445	4445	4445	0
76	20240327	183400	2700529400	4445	4445	4445	4445	0
77	20240327	183300	2700529400	4445	4445	4445	4445	0
78	20240327	183200	2700529400	4445	4445	4445	4445	0
79	20240327	183100	2700529400	4445	4445	4445	4445	0
80	20240327	183000	2700529400	4445	4445	4445	4445	0
81	20240327	182900	2700529400	4445	4445	4445	4445	0
82	20240327	182800	2700529400	4445	4445	4445	4445	0
83	20240327	182700	2700529400	4445	4445	4445	4445	0
84	20240327	182600	2700529400	4445	4445	4445	4445	0
85	20240327	182500	2700529400	4445	4445	4445	4445	0
86	20240327	182400	2700529400	4445	4445	4445	4445	0
87	20240327	182300	2700529400	4445	4445	4445	4445	0
88	20240327	182200	2700529400	4445	4445	4445	4445	0
89	20240327	182100	2700529400	4445	4445	4445	4445	0
90	20240327	182000	2700529400	4445	4445	4445	4445	0
91	20240327	181900	2700529400	4445	4445	4445	4445	0
92	20240327	181800	2700529400	4445	4445	4445	4445	8356
93	20240327	181700	2700529400	4445	4445	4445	4445	0
94	20240327	181600	2700529400	4445	4445	4445	4445	0
95	20240327	181500	2700529400	4445	4445	4445	4445	0
96	20240327	181400	2700529400	4445	4445	4445	4445	0
97	20240327	181300	2700529400	4445	4445	4445	4445	0
98	20240327	181200	2700529400	4445	4445	4445	4445	0
99	20240327	181100	2700529400	4445	4445	4445	4445	0
100	20240327	181000	2700529400	4445	4445	4445	4445	0
101	20240327	180900	2700529400	4445	4445	4445	4445	0
102	20240327	180800	2700529400	4445	4445	4445	4445	0
103	20240327	180700	2700529400	4445	4445	4445	4445	0
104	20240327	180600	2700529400	4445	4445	4445	4445	0
105	20240327	180500	2700529400	4445	4445	4445	4445	0
106	20240327	180400	2700529400	4445	4445	4445	4445	0
107	20240327	180300	2700529400	4445	4445	4445	4445	0
108	20240327	180200	2700529400	4445	4445	4445	4445	0
109	20240327	180100	2700529400	4445	4445	4445	4445	0
110	20240327	180000	2700529400	4445	4445	4445	4445	0
111	20240327	175900	2700529400	4445	4445	4445	4445	0
112	20240327	175800	2700529400	4445	4445	4445	4445	0
113	20240327	175700	2700529400	4445	4445	4445	4445	0
114	20240327	175600	2700529400	4445	4445	4445	4445	0
115	20240327	175500	2700529400	4445	4445	4445	4445	0
116	20240327	175400	2700529400	4445	4445	4445	4445	0
117	20240327	175300	2700529400	4445	4445	4445	4445	0
118	20240327	175200	2700529400	4445	4445	4445	4445	0
119	20240327	175100	2700529400	4445	4445	4445	4445	0
120	20240327	175000	2700529400	4445	4445	4445	4445	0
121	20240327	174900	2700529400	4445	4445	4445	4445	0
122	20240327	174800	2700529400	4445	4445	4445	4445	8356
123	20240327	174700	2700529400	4445	4445	4445	4445	0
124	20240327	174600	2700529400	4445	4445	4445	4445	0
125	20240327	174500	2700529400	4445	4445	4445	4445	0
126	20240327	174400	2700529400	4445	4445	4445	4445	0
127	20240327	174300	2700529400	4445	4445	4445	4445	0
128	20240327	174200	2700529400	4445	4445	4445	4445	0
129	20240327	174100	2700529400	4445	4445	4445	4445	0
130	20240327	174000	2700529400	4445	4445	4445	4445	0
131	20240327	173900	2700529400	4445	4445	4445	4445	0
132	20240327	173800	2700529400	4445	4445	4445	4445	0
133	20240327	173700	2700529400	4445	4445	4445	4445	0
134	20240327	173600	2700529400	4445	4445	4445	4445	0
135	20240327	173500	2700529400	4445	4445	4445	4445	0
136	20240327	173400	2700529400	4445	4445	4445	4445	0
137	20240327	173300	2700529400	4445	4445	4445	4445	0
138	20240327	173200	2700529400	4445	4445	4445	4445	0
139	20240327	173100	2700529400	4445	4445	4445	4445	0
140	20240327	173000	2700529400	4445	4445	4445	4445	0
141	20240327	172900	2700529400	4445	4445	4445	4445	0
142	20240327	172800	2700529400	4445	4445	4445	4445	0
143	20240327	172700	2700529400	4445	4445	4445	4445	0
144	20240327	172600	2700529400	4445	4445	4445	4445	0
145	20240327	172500	2700529400	4445	4445	4445	4445	0
146	20240327	172400	2700529400	4445	4445	4445	4445	0
147	20240327	172300	2700529400	4445	4445	4445	4445	0
148	20240327	172200	2700529400	4445	4445	4445	4445	0
149	20240327	172100	2700529400	4445	4445	4445	4445	0
150	20240327	172000	2700529400	4445	4445	4445	4445	0
151	20240327	171900	2700529400	4445	4445	4445	4445	0
152	20240327	171800	2700529400	4445	4445	4445	4445	8356
153	20240327	171700	2700529400	4445	4445	4445	4445	0
154	20240327	171600	2700529400	4445	4445	4445	4445	0
155	20240327	171500	2700529400	4445	4445	4445	4445	0
156	20240327	171400	2700529400	4445	4445	4445	4445	0
157	20240327	171300	2700529400	4445	4445	4445	4445	0
158	20240327	171200	2700529400	4445	4445	4445	4445	0
159	20240327	171100	2700529400	4445	4445	4445	4445	0
160	20240327	171000	2700529400	4445	4445	4445	4445	0
161	20240327	170900	2700529400	4445	4445	4445	4445	0
162	20240327	170800	2700529400	4445	4445	4445	4445	0
163	20240327	170700	2700529400	4445	4445	4445	4445	0
164	20240327	170600	2700529400	4445	4445	4445	4445	0
165	20240327	170500	2700529400	4445	4445	4445	4445	0
166	20240327	170400	2700529400	4445	4445	4445	4445	0
167	20240327	170300	2700529400	4445	4445	4445	4445	0
168	20240327	170200	2700529400	4445	4445	4445	4445	0
169	20240327	170100	2700529400	4445	4445	4445	4445	0
170	20240327	170000	2700529400	4445	4445	4445	4445	0
171	20240327	165900	2700529400	4445	4445	4445	4445	0
172	20240327	165800	2700529400	4445	4445	4445	4445	0
173	20240327	165700	2700529400	4445	4445	4445	4445	0
174	20240327	165600	2700529400	4445	4445	4445	4445	0
175	20240327	165500	2700529400	4445	4445	4445	4445	0
176	20240327	165400	2700529400	4445	4445	4445	4445	0
177	20240327	165300	2700529400	4445	4445	4445	4445	0
178	20240327	165200	2700529400	4445	4445	4445	4445	0
179	20240327	165100	2700529400	4445	4445	4445	4445	0
180	20240327	165000	2700529400	4445	4445	4445	4445	0
181	20240327	164900	2700529400	4445	4445	4445	4445	0
182	20240327	164800	2700529400	4445	4445	4445	4445	8356
183	20240327	164700	2700529400	4445	4445	4445	4445	0
184	20240327	164600	2700529400	4445	4445	4445	4445	0
185	20240327	164500	2700529400	4445	4445	4445	4445	0
186	20240327	164400	2700529400	4445	4445	4445	4445	0
187	20240327	164300	2700529400	4445	4445	4445	4445	0
188	20240327	164200	2700529400	4445	4445	4445	4445	0
189	20240327	164100	2700529400	4445	4445	4445	4445	0
190	20240327	164000	2700529400	4445	4445	4445	4445	0
191	20240327	163900	2700529400	4445	4445	4445	4445	0
192	20240327	163800	2700529400	4445	4445	4445	4445	0
193	20240327	163700	2700529400	4445	4445	4445	4445	0
194	20240327	163600	2700529400	4445	4445	4445	4445	0
195	20240327	163500	2700529400	4445	4445	4445	4445	0
196	20240327	163400	2700529400	4445	4445	4445	4445	0
197	20240327	163300	2700529400	4445	4445	4445	4445	0
198	20240327	163200	2700529400	4445	4445	4445	4445	0
199	20240327	163100	2700529400	4445	4445	4445	4445	0
200	20240327	163000	2700529400	4445	4445	4445	4445	0
201	20240327	162900	2700529400	4445	4445	4445	4445	0
202	20240327	162800	2700529400	4445	4445	4445	4445	0
203	20240327	162700	2700529400	4445	4445	4445	4445	0
204	20240327	162600	2700529400	4445	4445	4445	4445	0
205	20240327	162500	2700529400	4445	4445	4445	4445	0
206	20240327	162400	2700529400	4445	4445	4445	4445	0
207	20240327	162300	2700529400	4445	4445	4445	4445	0
208	20240327	162200	2700529400	4445	4445	4445	4445	0
209	20240327	162100	2700529400	4445	4445	4445	4445	0
210	20240327	162000	2700529400	4445	4445	4445	4445	0
211	20240327	161900	2700529400	4445	4445	4445	4445	0
212	20240327	161800	2700529400	4445	4445	4445	4445	8356
213	20240327	161700	2700529400	4445	4445	4445	4445	0
214	20240327	161600	2700529400	4445	4445	4445	4445	0
215	20240327	161500	2700529400	4445	4445	4445	4445	0
216	20240327	161400	2700529400	4445	4445	4445	4445	0
217	20240327	161300	2700529400	4445	4445	4445	4445	0
218	20240327	161200	2700529400	4445	4445	4445	4445	0
219	20240327	161100	2700529400	4445	4445	4445	4445	0
220	20240327	161000	2700529400	4445	4445	4445	4445	0
221	20240327	160900	2700529400	4445	4445	4445	4445	0
222	20240327	160800	2700529400	4445	4445	4445	4445	0
223	20240327	160700	2700529400	4445	4445	4445	4445	0
224	20240327	160600	2700529400	4445	4445	4445	4445	0
225	20240327	160500	2700529400	4445	4445	4445	4445	0
226	20240327	160400	2700529400	4445	4445	4445	4445	0
227	20240327	160300	2700529400	4445	4445	4445	4445	0
228	20240327	160200	2700529400	4445	4445	4445	4445	0
229	20240327	160100	2700529400	4445	4445	4445	4445	0
230	20240327	160000	2700529400	4445	4445	4445	4445	0
231	20240327	155900	2700529400	4445	4445	4445	4445	0
232	20240327	155800	2700529400	4445	4445	4445	4445	0
233	20240327	155700	2700529400	4445	4445	4445	4445	0
234	20240327	155600	2700529400	4445	4445	4445	4445	0
235	20240327	155500	2700529400	4445	4445	4445	4445	0
236	20240327	155400	2700529400	4445	4445	4445	4445	0
237	20240327	155300	2700529400	4445	4445	4445	4445	0
238	20240327	155200	2700529400	4445	4445	4445	4445	0
239	20240327	155100	2700529400	4445	4445	4445	4445	0
240	20240327	155000	2700529400	4445	4445	4445	4445	0
241	20240327	154900	2700529400	4445	4445	4445	4445	0
242	20240327	154800	2700529400	4445	4445	4445	4445	8356
243	20240327	154700	2700529400	4445	4445	4445	4445	0
244	20240327	154600	2700529400	4445	4445	4445	4445	0
245	20240327	154500	2700529400	4445	4445	4445	4445	0
246	20240327	154400	2700529400	4445	4445	4445	4445	0
247	20240327	154300	2700529400	4445	4445	4445	4445	0
248	20240327	154200	2700529400	4445	4445	4445	4445	0
249	20240327	154100	2700529400	4445	4445	4445	4445	0
250	20240327	154000	2700529400	4445	4445	4445	4445	0
251	20240327	153900	2700529400	4445	4445	4445	4445	0
252	20240327	153800	2700529400	4445	4445	4445	4445	0
253	20240327	153700	2700529400	4445	4445	4445	4445	0
254	20240327	153600	2700529400	4445	4445	4445	4445	0
255	20240327	153500	2700529400	4445	4445	4445	4445	0
256	20240327	153400	2700529400	4445	4445	4445	4445	0
257	20240327	153300	2700529400	4445	4445	4445	4445	0
258	20240327	153200	2700529400	4445	4445	4445	4445	0
259	20240327	153100	2700529400	4445	4445	4445	4445	0
260	20240327	153000	2700529400	4445	4445	4445	4445	8356
261	20240327	152900	2663386980	4470	4470	4470	4470	0
262	20240327	152800	2663386980	4470	4470	4470	4470	0
263	20240327	152700	2663386980	4470	4470	4470	4470	0
264	20240327	152600	2663386980	4470	4470	4470	4470	0
265	20240327	152500	2663386980	4470	4470	4470	4470	0
266	20240327	152400	2663386980	4470	4470	4470	4470	0
267	20240327	152300	2663386980	4470	4470	4470	4470	0
268	20240327	152200	2663386980	4470	4470	4470	4470	0
269	20240327	152100	2663386980	4470	4470	4470	4470	0
270	20240327	152000	2663386980	4470	4470	4470	4470	0
271	20240327	151900	2663386980	4470	4465	4470	4440	6701
272	20240327	151800	2633598655	4470	4450	4470	4450	4977
273	20240327	151700	2611412780	4450	4450	4450	4450	2658
274	20240327	151600	2599584680	4450	4460	4460	4450	734
275	20240327	151500	2596316040	4460	4460	4460	4450	4808
276	20240327	151400	2574891010	4455	4460	4460	4455	1217
277	20240327	151300	2569467990	4470	4470	4470	4470	13
278	20240327	151200	2569409880	4470	4460	4470	4460	8698
279	20240327	151100	2530541080	4460	4460	4460	4460	1
280	20240327	151000	2530536620	4455	4470	4470	4455	1964
281	20240327	150900	2521786435	4465	4465	4470	4450	693
282	20240327	150800	2518694985	4465	4465	4465	4450	1301
283	20240327	150700	2512904020	4470	4460	4470	4460	113
284	20240327	150600	2512400010	4470	4460	4470	4460	1164
285	20240327	150500	2507208460	4470	4470	4470	4450	2082
286	20240327	150400	2497928470	4460	4455	4460	4455	1936
287	20240327	150300	2489295415	4460	4460	4460	4450	2697
288	20240327	150200	2477282695	4460	4460	4460	4455	304
289	20240327	150100	2475928215	4460	4460	4460	4460	275
290	20240327	150000	2474701715	4460	4455	4460	4455	300
291	20240327	145900	2473365205	4460	4460	4460	4460	2450
292	20240327	145800	2462438205	4460	4480	4480	4460	254
293	20240327	145700	2461303745	4480	4475	4480	4475	226
294	20240327	145600	2460291275	4470	4465	4470	4460	6101
295	20240327	145500	2433033365	4455	4450	4455	4450	797
296	20240327	145400	2429484480	4450	4450	4450	4450	3315
297	20240327	145300	2414732730	4455	4455	4455	4455	1
298	20240327	145200	2414728275	4455	4445	4455	4445	30
299	20240327	145100	2414594855	4445	4450	4450	4445	497
300	20240327	145000	2412385190	4450	4450	4450	4450	2807
301	20240327	144900	2399894040	4450	4450	4450	4440	253
302	20240327	144800	2398769190	4455	4455	4455	4435	26740
303	20240327	144700	2280062590	4455	4460	4470	4450	20142
304	20240327	144600	2190397390	4470	4470	4470	4460	10003
305	20240327	144500	2145760810	4470	4470	4470	4470	4333
306	20240327	144400	2126392300	4475	4475	4475	4475	100
307	20240327	144300	2125944800	4475	4480	4480	4475	141
308	20240327	144200	2125313620	4480	4475	4480	4470	105
309	20240327	144100	2124844120	4480	4475	4480	4475	227
310	20240327	144000	2123827740	4480	4470	4480	4470	3
311	20240327	143900	2123814310	4480	4475	4480	4475	56
312	20240327	143800	2123563700	4475	4475	4475	4475	0
313	20240327	143700	2123563700	4475	4475	4475	4475	36
314	20240327	143600	2123402600	4470	4470	4475	4470	1250
315	20240327	143500	2117810355	4475	4475	4475	4475	201
316	20240327	143400	2116910880	4470	4470	4470	4470	2709
317	20240327	143300	2104801650	4470	4470	4470	4470	1006
318	20240327	143200	2100304830	4465	4465	4465	4465	1000
319	20240327	143100	2095839830	4475	4475	4475	4475	51
320	20240327	143000	2095611605	4475	4475	4475	4475	100
321	20240327	142900	2095164105	4475	4465	4475	4465	34
322	20240327	142800	2095011985	4475	4475	4475	4475	0
323	20240327	142700	2095011985	4475	4475	4475	4475	40
324	20240327	142600	2094832985	4475	4465	4475	4465	496
325	20240327	142500	2092618285	4475	4465	4475	4465	502
326	20240327	142400	2090376835	4460	4470	4470	4460	883
327	20240327	142300	2086434830	4470	4470	4470	4470	250
328	20240327	142200	2085317330	4470	4465	4470	4465	112
329	20240327	142100	2084816745	4465	4460	4465	4460	1468
330	20240327	142000	2078263625	4460	4460	4460	4460	200
331	20240327	141900	2077371625	4460	4460	4460	4460	30
332	20240327	141800	2077237825	4465	4465	4465	4460	1372
333	20240327	141700	2071116845	4465	4465	4465	4465	10
334	20240327	141600	2071072195	4460	4460	4465	4460	216
335	20240327	141500	2070108735	4460	4465	4465	4460	301
336	20240327	141400	2068765920	4465	4465	4465	4465	1560
337	20240327	141300	2061800520	4465	4465	4465	4465	2754
338	20240327	141200	2049503910	4465	4465	4465	4465	333
339	20240327	141100	2048017065	4465	4465	4465	4460	1075
340	20240327	141000	2043222465	4460	4470	4470	4460	8710
341	20240327	140900	2004326285	4475	4475	4475	4475	230
342	20240327	140800	2003297035	4470	4470	4470	4470	0
343	20240327	140700	2003297035	4470	4470	4475	4470	563
344	20240327	140600	2000779925	4480	4475	4480	4475	48
345	20240327	140500	2000565065	4480	4470	4480	4470	568
346	20240327	140400	1998025655	4475	4475	4475	4475	37
347	20240327	140300	1997860080	4475	4475	4475	4475	1408
348	20240327	140200	1991559280	4475	4470	4475	4470	374
349	20240327	140100	1989887300	4470	4475	4475	4470	1076
350	20240327	140000	1985077570	4475	4475	4475	4475	2118
351	20240327	135900	1975599520	4475	4475	4475	4475	700
352	20240327	135800	1972467020	4475	4475	4475	4475	200
353	20240327	135700	1971572020	4475	4480	4480	4475	399
354	20240327	135600	1969786485	4485	4480	4485	4480	2
355	20240327	135500	1969777520	4485	4485	4485	4485	50
356	20240327	135400	1969553270	4485	4485	4485	4485	0
357	20240327	135300	1969553270	4485	4485	4485	4485	0
358	20240327	135200	1969553270	4485	4485	4485	4485	602
359	20240327	135100	1966853300	4475	4480	4480	4475	3358
360	20240327	135000	1951817615	4485	4490	4490	4485	528
361	20240327	134900	1949449270	4495	4495	4495	4495	0
362	20240327	134800	1949449270	4495	4495	4495	4495	105
363	20240327	134700	1948977295	4495	4495	4495	4490	1011
364	20240327	134600	1944437850	4495	4490	4495	4490	577
365	20240327	134500	1941846180	4490	4490	4490	4490	252
366	20240327	134400	1940714700	4490	4485	4490	4485	522
367	20240327	134300	1938372420	4485	4485	4485	4485	1104
368	20240327	134200	1933420980	4485	4480	4485	4480	369
369	20240327	134100	1931767840	4480	4480	4480	4480	700
370	20240327	134000	1928631840	4480	4480	4480	4480	60
371	20240327	133900	1928363040	4485	4480	4485	4480	692
372	20240327	133800	1925261570	4475	4475	4475	4475	0
373	20240327	133700	1925261570	4475	4475	4475	4475	5
374	20240327	133600	1925239195	4480	4480	4480	4480	0
375	20240327	133500	1925239195	4480	4480	4480	4480	71
376	20240327	133400	1924921115	4480	4485	4485	4480	140
377	20240327	133300	1924293910	4480	4480	4480	4480	83
378	20240327	133200	1923922070	4475	4475	4475	4475	161
379	20240327	133100	1923201595	4470	4470	4470	4470	60
380	20240327	133000	1922933395	4480	4480	4480	4480	300
381	20240327	132900	1921589395	4480	4480	4480	4480	456
382	20240327	132800	1919546515	4470	4470	4470	4470	37
383	20240327	132700	1919381125	4475	4475	4475	4475	400
384	20240327	132600	1917591125	4475	4475	4480	4470	270
385	20240327	132500	1916381845	4470	4470	4470	4470	0
386	20240327	132400	1916381845	4470	4470	4470	4470	435
387	20240327	132300	1914437395	4480	4480	4480	4480	106
388	20240327	132200	1913962515	4480	4475	4480	4475	1135
389	20240327	132100	1908881735	4480	4480	4480	4480	15
390	20240327	132000	1908814535	4480	4475	4480	4475	405
391	20240327	131900	1907001710	4480	4480	4480	4475	144
392	20240327	131800	1906356885	4480	4475	4480	4475	103
393	20240327	131700	1905895955	4475	4475	4475	4475	1266
394	20240327	131600	1900230605	4475	4470	4475	4470	156
395	20240327	131500	1899533175	4470	4465	4470	4465	3110
396	20240327	131400	1885631525	4470	4465	4470	4465	1172
397	20240327	131300	1880393545	4465	4470	4470	4465	229
398	20240327	131200	1879370560	4465	4470	4470	4465	910
399	20240327	131100	1875306690	4470	4465	4470	4465	724
400	20240327	131000	1872074025	4470	4470	4470	4470	215
401	20240327	130900	1871112975	4470	4470	4470	4470	0
402	20240327	130800	1871112975	4470	4465	4470	4465	6
403	20240327	130700	1871086180	4460	4460	4460	4460	5
404	20240327	130600	1871063880	4470	4470	4470	4470	59
405	20240327	130500	1870800150	4470	4470	4470	4460	10
406	20240327	130400	1870755530	4470	4470	4470	4470	0
407	20240327	130300	1870755530	4470	4470	4470	4460	105
408	20240327	130200	1870286220	4470	4470	4470	4470	2050
409	20240327	130100	1861122720	4470	4470	4470	4470	0
410	20240327	130000	1861122720	4470	4455	4470	4455	702
411	20240327	125900	1857995295	4455	4460	4460	4455	980
412	20240327	125800	1853625780	4470	4460	4470	4460	21
413	20240327	125700	1853532110	4460	4460	4460	4460	0
414	20240327	125600	1853532110	4460	4460	4460	4460	0
415	20240327	125500	1853532110	4460	4460	4460	4460	109
416	20240327	125400	1853045970	4460	4460	4460	4460	403
417	20240327	125300	1851248590	4470	4465	4470	4460	500
418	20240327	125200	1849018575	4465	4465	4465	4465	1
419	20240327	125100	1849014110	4470	4470	4470	4470	0
420	20240327	125000	1849014110	4470	4470	4470	4470	1
421	20240327	124900	1849009640	4455	4470	4470	4455	1007
422	20240327	124800	1844523350	4455	4470	4470	4455	1077
423	20240327	124700	1839721585	4465	4460	4470	4450	525
424	20240327	124600	1837383890	4450	4460	4460	4450	49
425	20240327	124500	1837165570	4450	4460	4460	4450	6754
426	20240327	124400	1807075755	4460	4465	4465	4460	303
427	20240327	124300	1805723360	4470	4470	4470	4470	0
428	20240327	124200	1805723360	4470	4470	4470	4470	1
429	20240327	124100	1805718890	4470	4465	4470	4460	727
430	20240327	124000	1802470330	4465	4460	4465	4460	513
431	20240327	123900	1800182290	4465	4465	4465	4465	737
432	20240327	123800	1796891585	4460	4460	4460	4460	4328
433	20240327	123700	1777588705	4465	4465	4465	4465	6
434	20240327	123600	1777561915	4460	4465	4465	4460	333
435	20240327	123500	1776075075	4470	4470	4470	4470	2
436	20240327	123400	1776066135	4455	4455	4455	4455	206
437	20240327	123300	1775148405	4455	4455	4455	4455	333
438	20240327	123200	1773664890	4455	4460	4470	4455	4204
439	20240327	123100	1754931520	4460	4460	4460	4460	1571
440	20240327	123000	1747924860	4460	4460	4460	4460	74
441	20240327	122900	1747594820	4465	4470	4470	4465	2693
442	20240327	122800	1735569825	4475	4470	4475	4470	4153
443	20240327	122700	1717004650	4475	4475	4475	4475	0
444	20240327	122600	1717004650	4475	4475	4475	4475	0
445	20240327	122500	1717004650	4475	4470	4475	4470	804
446	20240327	122400	1713410765	4470	4470	4470	4470	601
447	20240327	122300	1710724295	4475	4475	4475	4475	2
448	20240327	122200	1710715345	4475	4470	4475	4470	101
449	20240327	122100	1710263870	4470	4470	4475	4470	1542
450	20240327	122000	1703370015	4475	4475	4475	4475	8
451	20240327	121900	1703334215	4470	4475	4475	4470	286
452	20240327	121800	1702055780	4475	4470	4475	4470	353
453	20240327	121700	1700477865	4470	4475	4475	4470	5169
454	20240327	121600	1677371035	4475	4480	4480	4475	510
455	20240327	121500	1675086560	4480	4480	4480	4475	2141
456	20240327	121400	1665503135	4480	4480	4480	4480	1
457	20240327	121300	1665498655	4480	4475	4480	4475	104
458	20240327	121200	1665033235	4475	4480	4480	4475	728
459	20240327	121100	1661775185	4475	4490	4490	4475	1803
460	20240327	121000	1653692415	4475	4475	4475	4475	1001
461	20240327	120900	1649212940	4475	4490	4490	4475	2541
462	20240327	120800	1637841465	4490	4490	4490	4490	2
463	20240327	120700	1637832485	4490	4475	4490	4475	208
464	20240327	120600	1636901640	4480	4480	4480	4480	520
465	20240327	120500	1634572040	4480	4485	4485	4480	147
466	20240327	120400	1633913430	4485	4485	4485	4485	1642
467	20240327	120300	1626549060	4485	4485	4485	4485	65
468	20240327	120200	1626257535	4485	4480	4485	4480	305
469	20240327	120100	1624890135	4480	4480	4480	4480	1548
470	20240327	120000	1617955095	4480	4480	4480	4480	393
471	20240327	115900	1616194455	4480	4490	4495	4480	1173
472	20240327	115800	1610933310	4490	4480	4490	4470	1185
473	20240327	115700	1605621155	4485	4485	4485	4485	81
474	20240327	115600	1605257870	4480	4480	4480	4480	149
475	20240327	115500	1604590350	4480	4490	4495	4480	318
476	20240327	115400	1603164380	4495	4495	4495	4495	0
477	20240327	115300	1603164380	4495	4485	4495	4485	703
478	20240327	115200	1600008895	4485	4485	4485	4485	567
479	20240327	115100	1597465900	4485	4465	4485	4465	436
480	20240327	115000	1595510490	4465	4470	4470	4465	2665
481	20240327	114900	1583606865	4470	4485	4485	4470	3147
482	20240327	114800	1569525160	4485	4490	4490	4485	122
483	20240327	114700	1568977490	4490	4490	4490	4490	5
484	20240327	114600	1568955040	4490	4490	4490	4490	34
485	20240327	114500	1568802380	4490	4490	4490	4490	1026
486	20240327	114400	1564195640	4490	4475	4490	4475	3906
487	20240327	114300	1546692375	4475	4480	4480	4475	428
488	20240327	114200	1544775680	4480	4480	4480	4480	367
489	20240327	114100	1543131520	4475	4480	4480	4475	1214
490	20240327	114000	1537694800	4480	4485	4485	4480	28
491	20240327	113900	1537569350	4490	4490	4490	4490	0
492	20240327	113800	1537569350	4490	4490	4490	4490	1
493	20240327	113700	1537564860	4490	4490	4490	4490	10
494	20240327	113600	1537519960	4490	4485	4490	4480	4201
495	20240327	113500	1518694280	4490	4490	4490	4490	410
496	20240327	113400	1516853380	4485	4485	4485	4485	500
497	20240327	113300	1514610880	4485	4485	4485	4485	7
498	20240327	113200	1514579485	4490	4490	4490	4490	229
499	20240327	113100	1513551275	4490	4490	4490	4490	57
500	20240327	113000	1513295345	4490	4490	4490	4490	70
501	20240327	112900	1512981045	4475	4475	4475	4475	200
502	20240327	112800	1512086045	4475	4470	4475	4470	130
503	20240327	112700	1511504345	4475	4475	4475	4475	610
504	20240327	112600	1508774595	4490	4490	4490	4490	1
505	20240327	112500	1508770105	4495	4495	4495	4495	11
506	20240327	112400	1508720660	4495	4470	4495	4470	475
507	20240327	112300	1506590535	4470	4475	4475	4470	199
508	20240327	112200	1505700505	4470	4495	4495	4470	249
509	20240327	112100	1504586410	4495	4495	4495	4495	360
510	20240327	112000	1502968210	4495	4495	4495	4495	25
511	20240327	111900	1502855835	4495	4500	4500	4465	3749
512	20240327	111800	1486097095	4470	4480	4500	4470	5020
513	20240327	111700	1463550120	4470	4470	4470	4470	220
514	20240327	111600	1462566720	4470	4465	4470	4465	165
515	20240327	111500	1461829920	4460	4460	4460	4460	233
516	20240327	111400	1460790740	4460	4465	4465	4460	3349
517	20240327	111300	1445837505	4465	4470	4470	4465	757
518	20240327	111200	1442456650	4470	4465	4470	4465	48
519	20240327	111100	1442242215	4470	4470	4470	4470	22
520	20240327	111000	1442143875	4470	4470	4470	4470	5772
521	20240327	110900	1416343035	4465	4470	4470	4465	115
522	20240327	110800	1415829510	4470	4470	4470	4470	326
523	20240327	110700	1414372290	4465	4460	4465	4460	2446
524	20240327	110600	1403455315	4460	4455	4460	4445	1161
525	20240327	110500	1398288395	4450	4465	4465	4445	4266
526	20240327	110400	1379287880	4450	4450	4450	4450	989
527	20240327	110300	1374886830	4450	4460	4460	4450	860
528	20240327	110200	1371052690	4460	4480	4480	4440	42094
529	20240327	110100	1183472100	4480	4485	4485	4480	366
530	20240327	110000	1181832415	4480	4480	4480	4480	204
531	20240327	105900	1180918495	4485	4475	4485	4475	1121
532	20240327	105800	1175891020	4475	4485	4485	4475	114
533	20240327	105700	1175380820	4485	4475	4485	4475	522
534	20240327	105600	1173042860	4475	4485	4485	4475	2290
535	20240327	105500	1162788295	4485	4490	4490	4485	1078
536	20240327	105400	1157952340	4485	4490	4490	4485	1000
537	20240327	105300	1153466580	4490	4495	4495	4490	1200
538	20240327	105200	1148076760	4495	4495	4495	4495	0
539	20240327	105100	1148076760	4495	4490	4495	4490	202
540	20240327	105000	1147169775	4490	4495	4495	4490	3120
541	20240327	104900	1133154895	4500	4500	4500	4500	10
542	20240327	104800	1133109895	4495	4495	4495	4490	1628
543	20240327	104700	1125792430	4495	4495	4495	4490	989
544	20240327	104600	1121347190	4495	4500	4500	4495	102
545	20240327	104500	1120888195	4500	4500	4500	4500	23
546	20240327	104400	1120784695	4490	4495	4495	4490	487
547	20240327	104300	1118596875	4495	4495	4495	4495	1004
548	20240327	104200	1114083895	4495	4495	4495	4495	102
549	20240327	104100	1113625405	4495	4500	4500	4495	1066
550	20240327	104000	1108833235	4500	4505	4505	4500	8877
551	20240327	103900	1068880445	4510	4510	4510	4510	1095
552	20240327	103800	1063941995	4515	4515	4515	4515	94
553	20240327	103700	1063517585	4515	4515	4515	4515	221
554	20240327	103600	1062519770	4515	4515	4515	4510	1323
555	20240327	103500	1056546810	4515	4515	4515	4515	607
556	20240327	103400	1053806205	4515	4515	4515	4510	568
557	20240327	103300	1051241785	4515	4515	4515	4515	50
558	20240327	103200	1051016035	4515	4510	4515	4505	1647
559	20240327	103100	1043593270	4515	4515	4515	4515	300
560	20240327	103000	1042238770	4515	4515	4515	4510	6391
561	20240327	102900	1013386905	4515	4515	4520	4515	1020
562	20240327	102800	1008781495	4515	4515	4515	4510	1761
563	20240327	102700	1000832000	4520	4520	4520	4520	26
564	20240327	102600	1000714480	4520	4525	4525	4520	2474
565	20240327	102500	989529300	4525	4525	4525	4520	1484
566	20240327	102400	982816595	4525	4525	4530	4525	1224
567	20240327	102300	977277495	4530	4535	4535	4525	3921
568	20240327	102200	959527470	4535	4530	4535	4530	4467
569	20240327	102100	939276030	4530	4530	4535	4530	5287
570	20240327	102000	915323725	4535	4525	4540	4520	6220
571	20240327	101900	887161650	4520	4525	4525	4520	3008
572	20240327	101800	873551850	4520	4510	4530	4505	10797
573	20240327	101700	824748340	4510	4510	4510	4510	20
574	20240327	101600	824658140	4510	4510	4510	4505	323
575	20240327	101500	823201460	4510	4510	4515	4510	1432
576	20240327	101400	816742970	4515	4510	4515	4510	722
577	20240327	101300	813485825	4515	4515	4515	4510	1481
578	20240327	101200	806803810	4515	4505	4520	4505	3140
579	20240327	101100	792627005	4505	4510	4510	4500	2010
580	20240327	101000	783564645	4510	4500	4510	4495	6914
581	20240327	100900	752409585	4500	4495	4500	4490	5416
582	20240327	100800	728069495	4495	4495	4495	4495	703
583	20240327	100700	724909510	4490	4475	4490	4465	16383
584	20240327	100600	651465535	4475	4475	4475	4475	0
585	20240327	100500	651465535	4475	4475	4475	4475	261
586	20240327	100400	650297560	4470	4475	4475	4470	150
587	20240327	100300	649626810	4475	4475	4475	4475	502
588	20240327	100200	647380360	4480	4480	4480	4475	256
589	20240327	100100	646234730	4480	4480	4480	4480	635
590	20240327	100000	643389930	4480	4480	4485	4480	1180
591	20240327	095900	638103520	4475	4475	4475	4475	100
592	20240327	095800	637656020	4475	4485	4485	4475	341
593	20240327	095700	636129395	4485	4480	4485	4475	3265
594	20240327	095600	621500880	4480	4480	4480	4470	503
595	20240327	095500	619252310	4480	4480	4480	4470	1756
596	20240327	095400	611396880	4480	4460	4480	4460	2481
597	20240327	095300	600287560	4470	4470	4470	4460	1546
598	20240327	095200	593387435	4465	4450	4465	4445	445
599	20240327	095100	591402910	4445	4445	4445	4445	3019
600	20240327	095000	577983455	4440	4465	4465	4440	10944
601	20240327	094900	529354865	4450	4450	4450	4450	32
602	20240327	094800	529212465	4450	4450	4450	4450	680
603	20240327	094700	526186465	4465	4465	4465	4465	658
604	20240327	094600	523248495	4465	4450	4470	4450	1421
605	20240327	094500	516914965	4450	4460	4460	4450	2191
606	20240327	094400	507159680	4465	4465	4465	4455	755
607	20240327	094300	503790995	4465	4465	4465	4465	391
608	20240327	094200	502045180	4465	4465	4465	4465	1107
609	20240327	094100	497102425	4465	4465	4465	4455	2587
610	20240327	094000	485552635	4465	4465	4465	4465	2
611	20240327	093900	485543705	4465	4460	4465	4460	711
612	20240327	093800	482369310	4450	4450	4450	4450	293
613	20240327	093700	481065460	4450	4455	4455	4450	259
614	20240327	093600	479912860	4450	4455	4455	4450	266
615	20240327	093500	478729105	4450	4460	4460	4450	4661
616	20240327	093400	457978545	4455	4465	4465	4455	895
617	20240327	093300	453989255	4465	4465	4465	4460	3700
618	20240327	093200	437486375	4460	4465	4465	4460	783
619	20240327	093100	433992300	4465	4470	4470	4465	3815
620	20240327	093000	416958320	4465	4475	4475	4465	399
621	20240327	092900	415175755	4480	4460	4480	4460	1012
622	20240327	092800	410658940	4465	4465	4465	4460	538
623	20240327	092700	408256945	4470	4490	4490	4465	1885
624	20240327	092600	399829600	4490	4475	4490	4475	1505
625	20240327	092500	393084475	4470	4475	4475	4470	112
626	20240327	092400	392583765	4465	4465	4475	4465	1335
627	20240327	092300	386622980	4475	4470	4475	4465	1358
628	20240327	092200	380553820	4470	4475	4480	4470	2921
629	20240327	092100	367487225	4475	4485	4485	4475	2339
630	20240327	092000	357007495	4500	4480	4500	4480	1304
631	20240327	091900	351149080	4480	4485	4485	4480	1128
632	20240327	091800	346094405	4485	4480	4485	4480	1936
633	20240327	091700	337421100	4485	4505	4510	4485	5167
634	20240327	091600	314194495	4505	4490	4505	4485	4783
635	20240327	091500	292686635	4490	4495	4500	4485	3667
636	20240327	091400	276235355	4495	4495	4495	4480	2788
637	20240327	091300	263723750	4495	4480	4495	4475	4055
638	20240327	091200	245553840	4490	4490	4490	4480	1877
639	20240327	091100	237142495	4485	4490	4495	4485	1313
640	20240327	091000	231243525	4495	4480	4500	4480	5951
641	20240327	090900	204519960	4480	4475	4485	4455	309
642	20240327	090800	203136740	4465	4440	4470	4440	5832
643	20240327	090700	177177835	4440	4455	4460	4440	2055
644	20240327	090600	168048120	4440	4440	4440	4435	1185
645	20240327	090500	162786740	4440	4455	4455	4435	3981
646	20240327	090400	145115375	4440	4445	4445	4440	5853
647	20240327	090300	119127200	4465	4450	4465	4440	8843
648	20240327	090200	79783720	4450	4440	4465	4440	1074
649	20240327	090100	75014580	4455	4440	4455	4440	4087
650	20240327	090000	56848920	4440	4470	4470	4440	11344