KissMeData/119850/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	201100	1636269650	4980	4980	4980	4980	5038
3	20240322	201000	1636269650	4980	4980	4980	4980	0
4	20240322	200900	1636269650	4980	4980	4980	4980	0
5	20240322	200800	1636269650	4980	4980	4980	4980	0
6	20240322	200700	1636269650	4980	4980	4980	4980	0
7	20240322	200600	1636269650	4980	4980	4980	4980	0
8	20240322	200500	1636269650	4980	4980	4980	4980	0
9	20240322	200400	1636269650	4980	4980	4980	4980	0
10	20240322	200300	1636269650	4980	4980	4980	4980	0
11	20240322	200200	1636269650	4980	4980	4980	4980	0
12	20240322	200100	1636269650	4980	4980	4980	4980	0
13	20240322	200000	1636269650	4980	4980	4980	4980	0
14	20240322	195900	1636269650	4980	4980	4980	4980	0
15	20240322	195800	1636269650	4980	4980	4980	4980	0
16	20240322	195700	1636269650	4980	4980	4980	4980	0
17	20240322	195600	1636269650	4980	4980	4980	4980	0
18	20240322	195500	1636269650	4980	4980	4980	4980	0
19	20240322	195400	1636269650	4980	4980	4980	4980	0
20	20240322	195300	1636269650	4980	4980	4980	4980	0
21	20240322	195200	1636269650	4980	4980	4980	4980	0
22	20240322	195100	1636269650	4980	4980	4980	4980	0
23	20240322	195000	1636269650	4980	4980	4980	4980	0
24	20240322	194900	1636269650	4980	4980	4980	4980	0
25	20240322	194800	1636269650	4980	4980	4980	4980	0
26	20240322	194700	1636269650	4980	4980	4980	4980	0
27	20240322	194600	1636269650	4980	4980	4980	4980	0
28	20240322	194500	1636269650	4980	4980	4980	4980	0
29	20240322	194400	1636269650	4980	4980	4980	4980	0
30	20240322	194300	1636269650	4980	4980	4980	4980	0
31	20240322	194200	1636269650	4980	4980	4980	4980	0
32	20240322	194100	1636269650	4980	4980	4980	4980	5038
33	20240322	194000	1636269650	4980	4980	4980	4980	0
34	20240322	193900	1636269650	4980	4980	4980	4980	0
35	20240322	193800	1636269650	4980	4980	4980	4980	0
36	20240322	193700	1636269650	4980	4980	4980	4980	0
37	20240322	193600	1636269650	4980	4980	4980	4980	0
38	20240322	193500	1636269650	4980	4980	4980	4980	0
39	20240322	193400	1636269650	4980	4980	4980	4980	0
40	20240322	193300	1636269650	4980	4980	4980	4980	0
41	20240322	193200	1636269650	4980	4980	4980	4980	0
42	20240322	193100	1636269650	4980	4980	4980	4980	0
43	20240322	193000	1636269650	4980	4980	4980	4980	0
44	20240322	192900	1636269650	4980	4980	4980	4980	0
45	20240322	192800	1636269650	4980	4980	4980	4980	0
46	20240322	192700	1636269650	4980	4980	4980	4980	0
47	20240322	192600	1636269650	4980	4980	4980	4980	0
48	20240322	192500	1636269650	4980	4980	4980	4980	0
49	20240322	192400	1636269650	4980	4980	4980	4980	0
50	20240322	192300	1636269650	4980	4980	4980	4980	0
51	20240322	192200	1636269650	4980	4980	4980	4980	0
52	20240322	192100	1636269650	4980	4980	4980	4980	0
53	20240322	192000	1636269650	4980	4980	4980	4980	0
54	20240322	191900	1636269650	4980	4980	4980	4980	0
55	20240322	191800	1636269650	4980	4980	4980	4980	0
56	20240322	191700	1636269650	4980	4980	4980	4980	0
57	20240322	191600	1636269650	4980	4980	4980	4980	0
58	20240322	191500	1636269650	4980	4980	4980	4980	0
59	20240322	191400	1636269650	4980	4980	4980	4980	0
60	20240322	191300	1636269650	4980	4980	4980	4980	0
61	20240322	191200	1636269650	4980	4980	4980	4980	0
62	20240322	191100	1636269650	4980	4980	4980	4980	5038
63	20240322	191000	1636269650	4980	4980	4980	4980	0
64	20240322	190900	1636269650	4980	4980	4980	4980	0
65	20240322	190800	1636269650	4980	4980	4980	4980	0
66	20240322	190700	1636269650	4980	4980	4980	4980	0
67	20240322	190600	1636269650	4980	4980	4980	4980	0
68	20240322	190500	1636269650	4980	4980	4980	4980	0
69	20240322	190400	1636269650	4980	4980	4980	4980	0
70	20240322	190300	1636269650	4980	4980	4980	4980	0
71	20240322	190200	1636269650	4980	4980	4980	4980	0
72	20240322	190100	1636269650	4980	4980	4980	4980	0
73	20240322	190000	1636269650	4980	4980	4980	4980	0
74	20240322	185900	1636269650	4980	4980	4980	4980	0
75	20240322	185800	1636269650	4980	4980	4980	4980	0
76	20240322	185700	1636269650	4980	4980	4980	4980	0
77	20240322	185600	1636269650	4980	4980	4980	4980	0
78	20240322	185500	1636269650	4980	4980	4980	4980	0
79	20240322	185400	1636269650	4980	4980	4980	4980	0
80	20240322	185300	1636269650	4980	4980	4980	4980	0
81	20240322	185200	1636269650	4980	4980	4980	4980	0
82	20240322	185100	1636269650	4980	4980	4980	4980	0
83	20240322	185000	1636269650	4980	4980	4980	4980	0
84	20240322	184900	1636269650	4980	4980	4980	4980	0
85	20240322	184800	1636269650	4980	4980	4980	4980	0
86	20240322	184700	1636269650	4980	4980	4980	4980	0
87	20240322	184600	1636269650	4980	4980	4980	4980	0
88	20240322	184500	1636269650	4980	4980	4980	4980	0
89	20240322	184400	1636269650	4980	4980	4980	4980	0
90	20240322	184300	1636269650	4980	4980	4980	4980	0
91	20240322	184200	1636269650	4980	4980	4980	4980	0
92	20240322	184100	1636269650	4980	4980	4980	4980	5038
93	20240322	184000	1636269650	4980	4980	4980	4980	0
94	20240322	183900	1636269650	4980	4980	4980	4980	0
95	20240322	183800	1636269650	4980	4980	4980	4980	0
96	20240322	183700	1636269650	4980	4980	4980	4980	0
97	20240322	183600	1636269650	4980	4980	4980	4980	0
98	20240322	183500	1636269650	4980	4980	4980	4980	0
99	20240322	183400	1636269650	4980	4980	4980	4980	0
100	20240322	183300	1636269650	4980	4980	4980	4980	0
101	20240322	183200	1636269650	4980	4980	4980	4980	0
102	20240322	183100	1636269650	4980	4980	4980	4980	0
103	20240322	183000	1636269650	4980	4980	4980	4980	0
104	20240322	182900	1636269650	4980	4980	4980	4980	0
105	20240322	182800	1636269650	4980	4980	4980	4980	0
106	20240322	182700	1636269650	4980	4980	4980	4980	0
107	20240322	182600	1636269650	4980	4980	4980	4980	0
108	20240322	182500	1636269650	4980	4980	4980	4980	0
109	20240322	182400	1636269650	4980	4980	4980	4980	0
110	20240322	182300	1636269650	4980	4980	4980	4980	0
111	20240322	182200	1636269650	4980	4980	4980	4980	0
112	20240322	182100	1636269650	4980	4980	4980	4980	0
113	20240322	182000	1636269650	4980	4980	4980	4980	0
114	20240322	181900	1636269650	4980	4980	4980	4980	0
115	20240322	181800	1636269650	4980	4980	4980	4980	0
116	20240322	181700	1636269650	4980	4980	4980	4980	0
117	20240322	181600	1636269650	4980	4980	4980	4980	0
118	20240322	181500	1636269650	4980	4980	4980	4980	0
119	20240322	181400	1636269650	4980	4980	4980	4980	0
120	20240322	181300	1636269650	4980	4980	4980	4980	0
121	20240322	181200	1636269650	4980	4980	4980	4980	0
122	20240322	181100	1636269650	4980	4980	4980	4980	5038
123	20240322	181000	1636269650	4980	4980	4980	4980	0
124	20240322	180900	1636269650	4980	4980	4980	4980	0
125	20240322	180800	1636269650	4980	4980	4980	4980	0
126	20240322	180700	1636269650	4980	4980	4980	4980	0
127	20240322	180600	1636269650	4980	4980	4980	4980	0
128	20240322	180500	1636269650	4980	4980	4980	4980	0
129	20240322	180400	1636269650	4980	4980	4980	4980	0
130	20240322	180300	1636269650	4980	4980	4980	4980	0
131	20240322	180200	1636269650	4980	4980	4980	4980	0
132	20240322	180100	1636269650	4980	4980	4980	4980	0
133	20240322	180000	1636269650	4980	4980	4980	4980	0
134	20240322	175900	1636269650	4980	4980	4980	4980	0
135	20240322	175800	1636269650	4980	4980	4980	4980	0
136	20240322	175700	1636269650	4980	4980	4980	4980	0
137	20240322	175600	1636269650	4980	4980	4980	4980	0
138	20240322	175500	1636269650	4980	4980	4980	4980	0
139	20240322	175400	1636269650	4980	4980	4980	4980	0
140	20240322	175300	1636269650	4980	4980	4980	4980	0
141	20240322	175200	1636269650	4980	4980	4980	4980	0
142	20240322	175100	1636269650	4980	4980	4980	4980	0
143	20240322	175000	1636269650	4980	4980	4980	4980	0
144	20240322	174900	1636269650	4980	4980	4980	4980	0
145	20240322	174800	1636269650	4980	4980	4980	4980	0
146	20240322	174700	1636269650	4980	4980	4980	4980	0
147	20240322	174600	1636269650	4980	4980	4980	4980	0
148	20240322	174500	1636269650	4980	4980	4980	4980	0
149	20240322	174400	1636269650	4980	4980	4980	4980	0
150	20240322	174300	1636269650	4980	4980	4980	4980	0
151	20240322	174200	1636269650	4980	4980	4980	4980	0
152	20240322	174100	1636269650	4980	4980	4980	4980	5038
153	20240322	174000	1636269650	4980	4980	4980	4980	0
154	20240322	173900	1636269650	4980	4980	4980	4980	0
155	20240322	173800	1636269650	4980	4980	4980	4980	0
156	20240322	173700	1636269650	4980	4980	4980	4980	0
157	20240322	173600	1636269650	4980	4980	4980	4980	0
158	20240322	173500	1636269650	4980	4980	4980	4980	0
159	20240322	173400	1636269650	4980	4980	4980	4980	0
160	20240322	173300	1636269650	4980	4980	4980	4980	0
161	20240322	173200	1636269650	4980	4980	4980	4980	0
162	20240322	173100	1636269650	4980	4980	4980	4980	0
163	20240322	173000	1636269650	4980	4980	4980	4980	0
164	20240322	172900	1636269650	4980	4980	4980	4980	0
165	20240322	172800	1636269650	4980	4980	4980	4980	0
166	20240322	172700	1636269650	4980	4980	4980	4980	0
167	20240322	172600	1636269650	4980	4980	4980	4980	0
168	20240322	172500	1636269650	4980	4980	4980	4980	0
169	20240322	172400	1636269650	4980	4980	4980	4980	0
170	20240322	172300	1636269650	4980	4980	4980	4980	0
171	20240322	172200	1636269650	4980	4980	4980	4980	0
172	20240322	172100	1636269650	4980	4980	4980	4980	0
173	20240322	172000	1636269650	4980	4980	4980	4980	0
174	20240322	171900	1636269650	4980	4980	4980	4980	0
175	20240322	171800	1636269650	4980	4980	4980	4980	0
176	20240322	171700	1636269650	4980	4980	4980	4980	0
177	20240322	171600	1636269650	4980	4980	4980	4980	0
178	20240322	171500	1636269650	4980	4980	4980	4980	0
179	20240322	171400	1636269650	4980	4980	4980	4980	0
180	20240322	171300	1636269650	4980	4980	4980	4980	0
181	20240322	171200	1636269650	4980	4980	4980	4980	0
182	20240322	171100	1636269650	4980	4980	4980	4980	5038
183	20240322	171000	1636269650	4980	4980	4980	4980	0
184	20240322	170900	1636269650	4980	4980	4980	4980	0
185	20240322	170800	1636269650	4980	4980	4980	4980	0
186	20240322	170700	1636269650	4980	4980	4980	4980	0
187	20240322	170600	1636269650	4980	4980	4980	4980	0
188	20240322	170500	1636269650	4980	4980	4980	4980	0
189	20240322	170400	1636269650	4980	4980	4980	4980	0
190	20240322	170300	1636269650	4980	4980	4980	4980	0
191	20240322	170200	1636269650	4980	4980	4980	4980	0
192	20240322	170100	1636269650	4980	4980	4980	4980	0
193	20240322	170000	1636269650	4980	4980	4980	4980	0
194	20240322	165900	1636269650	4980	4980	4980	4980	0
195	20240322	165800	1636269650	4980	4980	4980	4980	0
196	20240322	165700	1636269650	4980	4980	4980	4980	0
197	20240322	165600	1636269650	4980	4980	4980	4980	0
198	20240322	165500	1636269650	4980	4980	4980	4980	0
199	20240322	165400	1636269650	4980	4980	4980	4980	0
200	20240322	165300	1636269650	4980	4980	4980	4980	0
201	20240322	165200	1636269650	4980	4980	4980	4980	0
202	20240322	165100	1636269650	4980	4980	4980	4980	0
203	20240322	165000	1636269650	4980	4980	4980	4980	0
204	20240322	164900	1636269650	4980	4980	4980	4980	0
205	20240322	164800	1636269650	4980	4980	4980	4980	0
206	20240322	164700	1636269650	4980	4980	4980	4980	0
207	20240322	164600	1636269650	4980	4980	4980	4980	0
208	20240322	164500	1636269650	4980	4980	4980	4980	0
209	20240322	164400	1636269650	4980	4980	4980	4980	0
210	20240322	164300	1636269650	4980	4980	4980	4980	0
211	20240322	164200	1636269650	4980	4980	4980	4980	0
212	20240322	164100	1636269650	4980	4980	4980	4980	5038
213	20240322	164000	1636269650	4980	4980	4980	4980	0
214	20240322	163900	1636269650	4980	4980	4980	4980	0
215	20240322	163800	1636269650	4980	4980	4980	4980	0
216	20240322	163700	1636269650	4980	4980	4980	4980	0
217	20240322	163600	1636269650	4980	4980	4980	4980	0
218	20240322	163500	1636269650	4980	4980	4980	4980	0
219	20240322	163400	1636269650	4980	4980	4980	4980	0
220	20240322	163300	1636269650	4980	4980	4980	4980	0
221	20240322	163200	1636269650	4980	4980	4980	4980	0
222	20240322	163100	1636269650	4980	4980	4980	4980	0
223	20240322	163000	1636269650	4980	4980	4980	4980	0
224	20240322	162900	1636269650	4980	4980	4980	4980	0
225	20240322	162800	1636269650	4980	4980	4980	4980	0
226	20240322	162700	1636269650	4980	4980	4980	4980	0
227	20240322	162600	1636269650	4980	4980	4980	4980	0
228	20240322	162500	1636269650	4980	4980	4980	4980	0
229	20240322	162400	1636269650	4980	4980	4980	4980	0
230	20240322	162300	1636269650	4980	4980	4980	4980	0
231	20240322	162200	1636269650	4980	4980	4980	4980	0
232	20240322	162100	1636269650	4980	4980	4980	4980	0
233	20240322	162000	1636269650	4980	4980	4980	4980	0
234	20240322	161900	1636269650	4980	4980	4980	4980	0
235	20240322	161800	1636269650	4980	4980	4980	4980	0
236	20240322	161700	1636269650	4980	4980	4980	4980	0
237	20240322	161600	1636269650	4980	4980	4980	4980	0
238	20240322	161500	1636269650	4980	4980	4980	4980	0
239	20240322	161400	1636269650	4980	4980	4980	4980	0
240	20240322	161300	1636269650	4980	4980	4980	4980	0
241	20240322	161200	1636269650	4980	4980	4980	4980	0
242	20240322	161100	1636269650	4980	4980	4980	4980	5038
243	20240322	161000	1636269650	4980	4980	4980	4980	0
244	20240322	160900	1636269650	4980	4980	4980	4980	0
245	20240322	160800	1636269650	4980	4980	4980	4980	0
246	20240322	160700	1636269650	4980	4980	4980	4980	0
247	20240322	160600	1636269650	4980	4980	4980	4980	0
248	20240322	160500	1636269650	4980	4980	4980	4980	0
249	20240322	160400	1636269650	4980	4980	4980	4980	0
250	20240322	160300	1636269650	4980	4980	4980	4980	0
251	20240322	160200	1636269650	4980	4980	4980	4980	0
252	20240322	160100	1636269650	4980	4980	4980	4980	0
253	20240322	160000	1636269650	4980	4980	4980	4980	0
254	20240322	155900	1636269650	4980	4980	4980	4980	0
255	20240322	155800	1636269650	4980	4980	4980	4980	0
256	20240322	155700	1636269650	4980	4980	4980	4980	0
257	20240322	155600	1636269650	4980	4980	4980	4980	0
258	20240322	155500	1636269650	4980	4980	4980	4980	0
259	20240322	155400	1636269650	4980	4980	4980	4980	0
260	20240322	155300	1636269650	4980	4980	4980	4980	0
261	20240322	155200	1636269650	4980	4980	4980	4980	0
262	20240322	155100	1636269650	4980	4980	4980	4980	0
263	20240322	155000	1636269650	4980	4980	4980	4980	0
264	20240322	154900	1636269650	4980	4980	4980	4980	0
265	20240322	154800	1636269650	4980	4980	4980	4980	0
266	20240322	154700	1636269650	4980	4980	4980	4980	0
267	20240322	154600	1636269650	4980	4980	4980	4980	0
268	20240322	154500	1636269650	4980	4980	4980	4980	0
269	20240322	154400	1636269650	4980	4980	4980	4980	0
270	20240322	154300	1636269650	4980	4980	4980	4980	0
271	20240322	154200	1636269650	4980	4980	4980	4980	0
272	20240322	154100	1636269650	4980	4980	4980	4980	5038
273	20240322	154000	1636269650	4980	4980	4980	4980	0
274	20240322	153900	1636269650	4980	4980	4980	4980	0
275	20240322	153800	1636269650	4980	4980	4980	4980	0
276	20240322	153700	1636269650	4980	4980	4980	4980	0
277	20240322	153600	1636269650	4980	4980	4980	4980	0
278	20240322	153500	1636269650	4980	4980	4980	4980	0
279	20240322	153400	1636269650	4980	4980	4980	4980	0
280	20240322	153300	1636269650	4980	4980	4980	4980	0
281	20240322	153200	1636269650	4980	4980	4980	4980	0
282	20240322	153100	1636269650	4980	4980	4980	4980	0
283	20240322	153000	1636269650	4980	4980	4980	4980	5038
284	20240322	152900	1611180410	4980	4980	4980	4980	0
285	20240322	152800	1611180410	4980	4980	4980	4980	0
286	20240322	152700	1611180410	4980	4980	4980	4980	0
287	20240322	152600	1611180410	4980	4980	4980	4980	0
288	20240322	152500	1611180410	4980	4980	4980	4980	0
289	20240322	152400	1611180410	4980	4980	4980	4980	0
290	20240322	152300	1611180410	4980	4980	4980	4980	0
291	20240322	152200	1611180410	4980	4980	4980	4980	0
292	20240322	152100	1611180410	4980	4980	4980	4980	0
293	20240322	152000	1611180410	4980	4980	4980	4980	0
294	20240322	151900	1611180410	4980	4985	4985	4980	535
295	20240322	151800	1608515815	4985	4985	4985	4985	110
296	20240322	151700	1607967465	4990	4985	4990	4985	354
297	20240322	151600	1606202765	4985	4985	4985	4985	957
298	20240322	151500	1601432120	4985	4985	4985	4985	5886
299	20240322	151400	1572090410	4985	4980	4985	4980	101
300	20240322	151300	1571587425	4980	4985	4985	4980	2036
301	20240322	151200	1561438060	4985	4985	4985	4985	1
302	20240322	151100	1561433075	4985	4985	4985	4985	0
303	20240322	151000	1561433075	4985	4980	4985	4970	480
304	20240322	150900	1559042760	4965	4965	4965	4965	194
305	20240322	150800	1558079550	4975	4975	4975	4975	472
306	20240322	150700	1555731350	4975	4965	4975	4965	4
307	20240322	150600	1555711460	4980	4965	4980	4965	2997
308	20240322	150500	1540820600	4970	4970	4970	4970	3
309	20240322	150400	1540805690	4965	4970	4970	4965	2583
310	20240322	150300	1527969285	4970	4970	4970	4970	0
311	20240322	150200	1527969285	4970	4970	4970	4970	135
312	20240322	150100	1527298335	4970	4970	4970	4970	1038
313	20240322	150000	1522139475	4970	4975	4975	4970	58
314	20240322	145900	1521851190	4975	4970	4975	4970	999
315	20240322	145800	1516886155	4975	4975	4975	4970	2371
316	20240322	145700	1505098355	4980	4975	4980	4975	226
317	20240322	145600	1503973635	4975	4975	4975	4975	568
318	20240322	145500	1501147835	4975	4980	4980	4975	1481
319	20240322	145400	1493777385	4975	4975	4975	4975	1000
320	20240322	145300	1488802385	4980	4980	4980	4980	1
321	20240322	145200	1488797405	4980	4980	4980	4980	177
322	20240322	145100	1487915945	4980	4980	4980	4980	21
323	20240322	145000	1487811365	4975	4975	4975	4975	0
324	20240322	144900	1487811365	4975	4975	4975	4975	495
325	20240322	144800	1485348740	4975	4975	4975	4975	0
326	20240322	144700	1485348740	4975	4970	4975	4970	664
327	20240322	144600	1482048390	4970	4970	4980	4970	2011
328	20240322	144500	1472053610	4970	4970	4970	4970	0
329	20240322	144400	1472053610	4970	4970	4970	4970	150
330	20240322	144300	1471308110	4970	4970	4970	4970	0
331	20240322	144200	1471308110	4970	4970	4970	4970	232
332	20240322	144100	1470155070	4980	4980	4980	4980	10
333	20240322	144000	1470105270	4970	4970	4970	4970	200
334	20240322	143900	1469111270	4970	4970	4980	4965	384
335	20240322	143800	1467201890	4970	4970	4970	4970	1090
336	20240322	143700	1461784590	4965	4965	4965	4965	336
337	20240322	143600	1460116350	4965	4965	4965	4965	1
338	20240322	143500	1460111385	4960	4960	4960	4960	500
339	20240322	143400	1457631385	4950	4950	4950	4950	0
340	20240322	143300	1457631385	4950	4950	4950	4950	0
341	20240322	143200	1457631385	4950	4965	4965	4945	2968
342	20240322	143100	1442926540	4970	4970	4970	4970	0
343	20240322	143000	1442926540	4970	4970	4970	4970	1707
344	20240322	142900	1434442750	4970	4970	4970	4965	722
345	20240322	142800	1430855270	4975	4975	4975	4975	19
346	20240322	142700	1430760745	4975	4985	4985	4975	3991
347	20240322	142600	1410890520	4990	4990	4990	4990	100
348	20240322	142500	1410391520	4990	4990	4990	4990	260
349	20240322	142400	1409094120	4985	4985	4985	4985	119
350	20240322	142300	1408500905	4990	4990	4990	4990	1348
351	20240322	142200	1401774385	4990	4995	4995	4990	504
352	20240322	142100	1399259415	5000	4990	5000	4990	1251
353	20240322	142000	1393016325	4990	4990	4990	4990	122
354	20240322	141900	1392407545	5000	5000	5000	5000	65
355	20240322	141800	1392082545	5000	4990	5000	4990	62
356	20240322	141700	1391772650	4995	4995	4995	4995	10
357	20240322	141600	1391722700	4995	4990	4995	4990	3
358	20240322	141500	1391707720	4990	4990	4990	4990	2
359	20240322	141400	1391697740	4995	4995	5000	4995	3
360	20240322	141300	1391682750	4990	4990	4990	4990	0
361	20240322	141200	1391682750	4990	4990	4990	4990	0
362	20240322	141100	1391682750	4990	4990	4990	4990	1420
363	20240322	141000	1384596950	4990	4990	4990	4990	0
364	20240322	140900	1384596950	4990	4990	4990	4990	0
365	20240322	140800	1384596950	4990	5000	5000	4990	1720
366	20240322	140700	1376002715	5010	5000	5010	5000	112
367	20240322	140600	1375442635	5000	5010	5010	5000	6
368	20240322	140500	1375412625	5010	5000	5010	5000	590
369	20240322	140400	1372462615	5000	5000	5000	5000	0
370	20240322	140300	1372462615	5000	5010	5010	5000	400
371	20240322	140200	1370462595	5020	5020	5020	5020	0
372	20240322	140100	1370462595	5020	5010	5020	5010	2285
373	20240322	140000	1358995525	5000	5020	5020	5000	3803
374	20240322	135900	1339936605	5020	5020	5020	5020	2183
375	20240322	135800	1328977945	5030	5040	5040	5020	715
376	20240322	135700	1325382295	5040	5030	5040	5030	448
377	20240322	135600	1323125665	5040	5030	5040	5030	403
378	20240322	135500	1321094645	5040	5030	5040	5020	1111
379	20240322	135400	1315496195	5030	5040	5040	5030	252
380	20240322	135300	1314226335	5040	5040	5040	5040	479
381	20240322	135200	1311812175	5040	5040	5040	5030	391
382	20240322	135100	1309841565	5040	5030	5040	5030	488
383	20240322	135000	1307384715	5030	5030	5040	5030	3773
384	20240322	134900	1288375015	5040	5030	5040	5030	395
385	20240322	134800	1286386115	5040	5030	5040	5030	352
386	20240322	134700	1284612045	5030	5050	5050	5030	2635
387	20240322	134600	1271310455	5050	5030	5050	5030	5036
388	20240322	134500	1245966825	5030	5030	5030	5020	208
389	20240322	134400	1244920755	5020	5010	5020	5010	296
390	20240322	134300	1243435845	5020	5020	5020	5020	514
391	20240322	134200	1240855565	5020	5020	5020	5020	1275
392	20240322	134100	1234455065	5020	5020	5020	5020	495
393	20240322	134000	1231970165	5020	5020	5030	5010	923
394	20240322	133900	1227336885	5020	5000	5020	5000	1604
395	20240322	133800	1219295445	5010	5030	5030	5010	2112
396	20240322	133700	1208691095	5040	5030	5040	5010	1839
397	20240322	133600	1199448715	5040	5040	5040	5020	1295
398	20240322	133500	1192926345	5040	5020	5040	5020	7411
399	20240322	133400	1155631745	5030	5020	5030	5020	3347
400	20240322	133300	1138829795	5020	5010	5020	5010	296
401	20240322	133200	1137344775	5010	5000	5020	5000	2215
402	20240322	133100	1126245595	5010	5000	5010	4995	3202
403	20240322	133000	1110233430	5000	5000	5000	4995	554
404	20240322	132900	1107463440	5000	5000	5000	5000	394
405	20240322	132800	1105493440	5000	5000	5000	5000	926
406	20240322	132700	1100863440	5000	5000	5000	5000	227
407	20240322	132600	1099728440	5000	5000	5000	5000	315
408	20240322	132500	1098153440	4995	5000	5000	4995	831
409	20240322	132400	1093999790	4995	4990	4995	4990	665
410	20240322	132300	1090678205	4995	4995	4995	4995	184
411	20240322	132200	1089759125	4990	4995	4995	4990	1168
412	20240322	132100	1083927465	4995	5000	5000	4995	147
413	20240322	132000	1083192675	5000	4995	5000	4990	2156
414	20240322	131900	1072422955	4995	5010	5010	4995	1261
415	20240322	131800	1066119790	5000	5020	5020	5000	989
416	20240322	131700	1061161920	5010	5000	5010	4995	9297
417	20240322	131600	1014599685	5000	5000	5010	4990	1271
418	20240322	131500	1008243255	5010	5010	5010	4990	2283
419	20240322	131400	996814950	5010	5000	5010	5000	597
420	20240322	131300	993829880	5000	4980	5000	4980	18415
421	20240322	131200	901916200	4980	4960	4980	4960	6121
422	20240322	131100	871503860	4960	4955	4960	4955	196
423	20240322	131000	870531820	4955	4950	4955	4950	591
424	20240322	130900	867603685	4950	4950	4950	4950	1386
425	20240322	130800	860742985	4950	4950	4950	4950	0
426	20240322	130700	860742985	4950	4950	4950	4950	8
427	20240322	130600	860703385	4950	4950	4950	4950	20
428	20240322	130500	860604385	4950	4950	4950	4950	93
429	20240322	130400	860144035	4950	4950	4950	4950	292
430	20240322	130300	858698635	4950	4950	4950	4950	5
431	20240322	130200	858673885	4950	4950	4950	4950	5
432	20240322	130100	858649135	4940	4945	4945	4940	101
433	20240322	130000	858149695	4945	4945	4945	4945	0
434	20240322	125900	858149695	4945	4945	4945	4945	151
435	20240322	125800	857403000	4945	4945	4945	4945	0
436	20240322	125700	857403000	4945	4945	4945	4945	100
437	20240322	125600	856908500	4945	4945	4945	4945	350
438	20240322	125500	855177750	4945	4945	4945	4945	0
439	20240322	125400	855177750	4945	4945	4945	4945	133
440	20240322	125300	854520065	4945	4925	4945	4925	487
441	20240322	125200	852113225	4925	4925	4925	4925	0
442	20240322	125100	852113225	4925	4925	4925	4925	0
443	20240322	125000	852113225	4925	4930	4930	4925	606
444	20240322	124900	849127175	4925	4925	4925	4925	0
445	20240322	124800	849127175	4925	4925	4925	4925	0
446	20240322	124700	849127175	4925	4925	4925	4925	0
447	20240322	124600	849127175	4925	4930	4930	4925	404
448	20240322	124500	847136110	4930	4930	4930	4930	0
449	20240322	124400	847136110	4930	4940	4940	4930	24
450	20240322	124300	847017690	4940	4940	4940	4940	5
451	20240322	124200	846992990	4940	4940	4940	4940	21
452	20240322	124100	846889250	4940	4940	4940	4940	0
453	20240322	124000	846889250	4940	4940	4940	4940	1992
454	20240322	123900	837048770	4930	4930	4930	4930	604
455	20240322	123800	834071050	4930	4940	4940	4930	120
456	20240322	123700	833479250	4940	4935	4940	4935	3
457	20240322	123600	833464435	4935	4935	4935	4935	0
458	20240322	123500	833464435	4935	4940	4940	4935	562
459	20240322	123400	830690855	4940	4940	4940	4940	0
460	20240322	123300	830690855	4940	4940	4940	4940	0
461	20240322	123200	830690855	4940	4940	4940	4940	0
462	20240322	123100	830690855	4940	4940	4940	4940	0
463	20240322	123000	830690855	4940	4940	4940	4940	180
464	20240322	122900	829801655	4940	4945	4945	4935	34
465	20240322	122800	829633715	4950	4950	4950	4950	0
466	20240322	122700	829633715	4950	4950	4950	4950	0
467	20240322	122600	829633715	4950	4950	4950	4950	0
468	20240322	122500	829633715	4950	4950	4950	4950	55
469	20240322	122400	829361465	4950	4950	4950	4950	0
470	20240322	122300	829361465	4950	4950	4950	4950	0
471	20240322	122200	829361465	4950	4945	4950	4945	11
472	20240322	122100	829307065	4935	4935	4935	4935	0
473	20240322	122000	829307065	4935	4935	4935	4935	0
474	20240322	121900	829307065	4935	4935	4935	4935	200
475	20240322	121800	828320065	4935	4935	4935	4935	437
476	20240322	121700	826163470	4935	4935	4935	4935	0
477	20240322	121600	826163470	4935	4935	4935	4935	2
478	20240322	121500	826153600	4935	4935	4935	4935	0
479	20240322	121400	826153600	4935	4935	4935	4935	0
480	20240322	121300	826153600	4935	4935	4935	4935	402
481	20240322	121200	824169730	4935	4935	4935	4935	0
482	20240322	121100	824169730	4935	4940	4940	4935	350
483	20240322	121000	822442345	4940	4940	4940	4940	303
484	20240322	120900	820945525	4940	4940	4940	4940	1
485	20240322	120800	820940585	4940	4945	4945	4940	142
486	20240322	120700	820238745	4945	4945	4945	4945	87
487	20240322	120600	819808530	4945	4945	4945	4945	0
488	20240322	120500	819808530	4945	4945	4945	4945	1259
489	20240322	120400	813582775	4945	4935	4945	4935	6
490	20240322	120300	813553155	4940	4940	4940	4940	498
491	20240322	120200	811093035	4950	4950	4950	4950	0
492	20240322	120100	811093035	4950	4950	4950	4950	0
493	20240322	120000	811093035	4950	4950	4950	4950	1
494	20240322	115900	811088085	4940	4940	4940	4940	209
495	20240322	115800	810055625	4950	4950	4950	4950	0
496	20240322	115700	810055625	4950	4950	4950	4950	0
497	20240322	115600	810055625	4950	4950	4950	4950	0
498	20240322	115500	810055625	4950	4950	4950	4950	1
499	20240322	115400	810050675	4955	4955	4955	4955	0
500	20240322	115300	810050675	4955	4955	4955	4955	0
501	20240322	115200	810050675	4955	4950	4955	4950	31
502	20240322	115100	809897220	4955	4955	4955	4955	10
503	20240322	115000	809847670	4960	4960	4960	4960	0
504	20240322	114900	809847670	4960	4960	4960	4960	0
505	20240322	114800	809847670	4960	4960	4960	4960	1
506	20240322	114700	809842710	4935	4950	4960	4935	1028
507	20240322	114600	804751315	4955	4950	4955	4950	200
508	20240322	114500	803760865	4950	4950	4950	4950	5
509	20240322	114400	803736115	4950	4945	4950	4945	389
510	20240322	114300	801812505	4945	4940	4945	4940	211
511	20240322	114200	800770160	4940	4930	4940	4930	31
512	20240322	114100	800617320	4925	4925	4925	4925	28
513	20240322	114000	800479420	4925	4925	4925	4925	0
514	20240322	113900	800479420	4925	4925	4925	4925	500
515	20240322	113800	798016920	4930	4930	4930	4930	0
516	20240322	113700	798016920	4930	4920	4930	4920	1042
517	20240322	113600	792882580	4920	4920	4920	4920	0
518	20240322	113500	792882580	4920	4920	4920	4920	249
519	20240322	113400	791657500	4940	4940	4940	4940	0
520	20240322	113300	791657500	4940	4935	4940	4935	13
521	20240322	113200	791593295	4920	4920	4940	4920	1614
522	20240322	113100	783648635	4920	4920	4920	4920	1059
523	20240322	113000	778438355	4920	4930	4930	4920	321
524	20240322	112900	776856780	4935	4935	4935	4935	0
525	20240322	112800	776856780	4935	4935	4935	4935	61
526	20240322	112700	776555745	4935	4935	4935	4935	120
527	20240322	112600	775963545	4935	4935	4935	4935	22
528	20240322	112500	775854975	4935	4930	4935	4930	202
529	20240322	112400	774859110	4930	4920	4930	4920	1577
530	20240322	112300	767091655	4920	4930	4935	4920	437
531	20240322	112200	764941500	4935	4920	4935	4920	192
532	20240322	112100	763996845	4925	4930	4930	4925	521
533	20240322	112000	761430800	4930	4930	4930	4930	403
534	20240322	111900	759444010	4930	4930	4930	4930	25
535	20240322	111800	759320760	4930	4930	4930	4930	0
536	20240322	111700	759320760	4930	4930	4930	4930	301
537	20240322	111600	757836830	4920	4920	4920	4920	241
538	20240322	111500	756651110	4920	4920	4920	4920	200
539	20240322	111400	755667110	4930	4930	4930	4930	0
540	20240322	111300	755667110	4930	4925	4930	4925	51
541	20240322	111200	755415930	4930	4930	4930	4930	0
542	20240322	111100	755415930	4930	4930	4930	4930	0
543	20240322	111000	755415930	4930	4930	4930	4930	669
544	20240322	110900	752117760	4925	4925	4925	4925	92
545	20240322	110800	751664660	4930	4930	4930	4930	0
546	20240322	110700	751664660	4930	4920	4930	4920	1261
547	20240322	110600	745460530	4910	4915	4915	4910	1589
548	20240322	110500	737653740	4915	4915	4915	4915	700
549	20240322	110400	734213240	4915	4915	4915	4915	6
550	20240322	110300	734183750	4915	4915	4915	4915	0
551	20240322	110200	734183750	4915	4915	4915	4915	0
552	20240322	110100	734183750	4915	4915	4915	4915	80
553	20240322	110000	733790550	4915	4925	4925	4915	381
554	20240322	105900	731916200	4925	4925	4925	4925	1
555	20240322	105800	731911275	4915	4920	4920	4915	610
556	20240322	105700	728910625	4915	4915	4915	4915	151
557	20240322	105600	728168460	4915	4920	4920	4915	600
558	20240322	105500	725218625	4920	4920	4920	4920	4
559	20240322	105400	725198945	4915	4925	4925	4915	517
560	20240322	105300	722655370	4920	4925	4925	4920	878
561	20240322	105200	718332230	4925	4930	4930	4925	230
562	20240322	105100	717198440	4930	4930	4930	4925	89
563	20240322	105000	716759780	4930	4925	4940	4925	1596
564	20240322	104900	708895190	4930	4930	4930	4925	683
565	20240322	104800	705528270	4935	4935	4935	4935	576
566	20240322	104700	702685710	4935	4940	4940	4935	300
567	20240322	104600	701205175	4945	4945	4945	4945	100
568	20240322	104500	700710675	4945	4945	4945	4945	1
569	20240322	104400	700705730	4945	4945	4945	4945	5
570	20240322	104300	700681005	4935	4935	4935	4935	14
571	20240322	104200	700611915	4945	4945	4945	4945	5
572	20240322	104100	700587190	4940	4940	4940	4940	100
573	20240322	104000	700093190	4945	4945	4945	4945	50
574	20240322	103900	699845940	4945	4945	4945	4945	1
575	20240322	103800	699840995	4950	4945	4950	4945	6
576	20240322	103700	699811320	4950	4950	4950	4950	0
577	20240322	103600	699811320	4950	4950	4950	4950	0
578	20240322	103500	699811320	4950	4950	4950	4950	0
579	20240322	103400	699811320	4950	4950	4950	4950	9
580	20240322	103300	699766770	4950	4950	4950	4950	0
581	20240322	103200	699766770	4950	4950	4950	4950	1
582	20240322	103100	699761820	4945	4945	4945	4945	300
583	20240322	103000	698278320	4940	4940	4940	4940	694
584	20240322	102900	694849960	4935	4945	4945	4935	211
585	20240322	102800	693808615	4940	4935	4940	4935	114
586	20240322	102700	693245650	4935	4940	4940	4935	506
587	20240322	102600	690748510	4950	4950	4950	4940	302
588	20240322	102500	689256610	4940	4940	4940	4940	1315
589	20240322	102400	682760510	4950	4945	4950	4935	381
590	20240322	102300	680877990	4950	4960	4960	4945	168
591	20240322	102200	680045640	4960	4950	4960	4950	272
592	20240322	102100	678697120	4950	4955	4955	4950	2342
593	20240322	102000	667103960	4955	4955	4955	4955	1100
594	20240322	101900	661653460	4965	4965	4965	4965	60
595	20240322	101800	661355560	4965	4965	4965	4965	0
596	20240322	101700	661355560	4965	4960	4965	4960	400
597	20240322	101600	659370155	4960	4960	4960	4960	1600
598	20240322	101500	651434155	4960	4965	4965	4960	1446
599	20240322	101400	644258770	4965	4965	4965	4965	50
600	20240322	101300	644010520	4965	4965	4965	4965	1
601	20240322	101200	644005555	4975	4960	4975	4960	130
602	20240322	101100	643360490	4960	4965	4970	4960	31
603	20240322	101000	643206715	4975	4975	4975	4970	1234
604	20240322	100900	637067570	4975	4960	4975	4960	51
605	20240322	100800	636814595	4970	4970	4970	4970	101
606	20240322	100700	636312625	4970	4970	4970	4970	309
607	20240322	100600	634776895	4975	4970	4975	4970	216
608	20240322	100500	633703315	4970	4970	4970	4970	376
609	20240322	100400	631834595	4960	4965	4965	4960	100
610	20240322	100300	631338590	4965	4975	4975	4960	648
611	20240322	100200	628119490	4975	4990	4990	4975	3707
612	20240322	100100	609657445	4990	4990	4990	4985	1958
613	20240322	100000	599888680	4985	4990	4995	4985	5221
614	20240322	095900	573841050	4990	4980	4990	4980	685
615	20240322	095800	570427670	4990	4980	4990	4975	2244
616	20240322	095700	559246695	4985	4985	4985	4985	32
617	20240322	095600	559087175	4975	4980	4985	4975	607
618	20240322	095500	556063835	4980	4980	4985	4980	2092
619	20240322	095400	545645665	4985	4975	4985	4975	5574
620	20240322	095300	517877215	4975	4960	4980	4955	10232
621	20240322	095200	467065665	4960	4960	4960	4960	600
622	20240322	095100	464089665	4960	4950	4960	4950	81
623	20240322	095000	463688705	4950	4960	4960	4950	9
624	20240322	094900	463644145	4945	4955	4955	4945	245
625	20240322	094800	462431480	4960	4955	4965	4955	1471
626	20240322	094700	455135320	4950	4960	4960	4945	2779
627	20240322	094600	441377945	4960	4960	4960	4960	1169
628	20240322	094500	435579705	4960	4955	4960	4955	994
629	20240322	094400	430651905	4955	4950	4955	4950	2633
630	20240322	094300	417609335	4950	4940	4950	4940	211
631	20240322	094200	416564985	4950	4950	4950	4950	480
632	20240322	094100	414188985	4950	4935	4950	4935	101
633	20240322	094000	413689050	4950	4940	4950	4940	55
634	20240322	093900	413417335	4950	4950	4950	4950	1475
635	20240322	093800	406116085	4955	4935	4955	4935	11
636	20240322	093700	406061780	4955	4950	4955	4945	1002
637	20240322	093600	401103315	4950	4950	4950	4945	520
638	20240322	093500	398529335	4945	4940	4945	4940	1780
639	20240322	093400	389732365	4940	4940	4940	4940	1395
640	20240322	093300	382841065	4940	4935	4945	4920	4659
641	20240322	093200	359856395	4930	4920	4930	4920	4403
642	20240322	093100	338183605	4920	4935	4935	4920	161
643	20240322	093000	337389985	4940	4940	4940	4940	4
644	20240322	092900	337370225	4940	4940	4940	4940	0
645	20240322	092800	337370225	4940	4940	4945	4910	1657
646	20240322	092700	329186880	4945	4930	4945	4930	1468
647	20240322	092600	321942875	4940	4930	4940	4930	1224
648	20240322	092500	315896995	4930	4930	4930	4930	1571
649	20240322	092400	308151965	4930	4930	4930	4930	11
650	20240322	092300	308097735	4930	4930	4940	4890	1314
651	20240322	092200	301652830	4895	4930	4930	4895	778
652	20240322	092100	297840235	4925	4920	4925	4895	465
653	20240322	092000	295550395	4915	4915	4915	4895	93
654	20240322	091900	295093345	4915	4885	4915	4850	13449
655	20240322	091800	229359200	4885	4885	4885	4880	415
656	20240322	091700	227331950	4880	4875	4880	4875	285
657	20240322	091600	225941875	4855	4855	4855	4855	105
658	20240322	091500	225432100	4855	4855	4855	4855	0
659	20240322	091400	225432100	4855	4870	4870	4855	651
660	20240322	091300	222269995	4870	4875	4875	4870	692
661	20240322	091200	218897015	4855	4875	4875	4855	1045
662	20240322	091100	213823520	4875	4855	4875	4855	8
663	20240322	091000	213784640	4870	4855	4870	4850	1026
664	20240322	090900	208790300	4860	4875	4890	4860	1638
665	20240322	090800	200804240	4870	4865	4875	4865	1013
666	20240322	090700	195872905	4865	4865	4870	4865	174
667	20240322	090600	195026095	4865	4870	4870	4865	101
668	20240322	090500	194534230	4870	4870	4870	4870	2
669	20240322	090400	194524490	4880	4880	4885	4870	2025
670	20240322	090300	184648115	4880	4865	4880	4835	3418
671	20240322	090200	168034260	4880	4840	4880	4840	10336
672	20240322	090100	117816760	4845	4855	4860	4815	2314
673	20240322	090000	106607695	4855	4860	4880	4805	21952