KissMeData/145210/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195700	1551652120	5920	5920	5920	5920	1225
3	20240327	195600	1551652120	5920	5920	5920	5920	0
4	20240327	195500	1551652120	5920	5920	5920	5920	0
5	20240327	195400	1551652120	5920	5920	5920	5920	0
6	20240327	195300	1551652120	5920	5920	5920	5920	0
7	20240327	195200	1551652120	5920	5920	5920	5920	0
8	20240327	195100	1551652120	5920	5920	5920	5920	0
9	20240327	195000	1551652120	5920	5920	5920	5920	0
10	20240327	194900	1551652120	5920	5920	5920	5920	0
11	20240327	194800	1551652120	5920	5920	5920	5920	0
12	20240327	194700	1551652120	5920	5920	5920	5920	0
13	20240327	194600	1551652120	5920	5920	5920	5920	0
14	20240327	194500	1551652120	5920	5920	5920	5920	0
15	20240327	194400	1551652120	5920	5920	5920	5920	0
16	20240327	194300	1551652120	5920	5920	5920	5920	0
17	20240327	194200	1551652120	5920	5920	5920	5920	0
18	20240327	194100	1551652120	5920	5920	5920	5920	0
19	20240327	194000	1551652120	5920	5920	5920	5920	0
20	20240327	193900	1551652120	5920	5920	5920	5920	0
21	20240327	193800	1551652120	5920	5920	5920	5920	0
22	20240327	193700	1551652120	5920	5920	5920	5920	0
23	20240327	193600	1551652120	5920	5920	5920	5920	0
24	20240327	193500	1551652120	5920	5920	5920	5920	0
25	20240327	193400	1551652120	5920	5920	5920	5920	0
26	20240327	193300	1551652120	5920	5920	5920	5920	0
27	20240327	193200	1551652120	5920	5920	5920	5920	0
28	20240327	193100	1551652120	5920	5920	5920	5920	0
29	20240327	193000	1551652120	5920	5920	5920	5920	0
30	20240327	192900	1551652120	5920	5920	5920	5920	0
31	20240327	192800	1551652120	5920	5920	5920	5920	0
32	20240327	192700	1551652120	5920	5920	5920	5920	1225
33	20240327	192600	1551652120	5920	5920	5920	5920	0
34	20240327	192500	1551652120	5920	5920	5920	5920	0
35	20240327	192400	1551652120	5920	5920	5920	5920	0
36	20240327	192300	1551652120	5920	5920	5920	5920	0
37	20240327	192200	1551652120	5920	5920	5920	5920	0
38	20240327	192100	1551652120	5920	5920	5920	5920	0
39	20240327	192000	1551652120	5920	5920	5920	5920	0
40	20240327	191900	1551652120	5920	5920	5920	5920	0
41	20240327	191800	1551652120	5920	5920	5920	5920	0
42	20240327	191700	1551652120	5920	5920	5920	5920	0
43	20240327	191600	1551652120	5920	5920	5920	5920	0
44	20240327	191500	1551652120	5920	5920	5920	5920	0
45	20240327	191400	1551652120	5920	5920	5920	5920	0
46	20240327	191300	1551652120	5920	5920	5920	5920	0
47	20240327	191200	1551652120	5920	5920	5920	5920	0
48	20240327	191100	1551652120	5920	5920	5920	5920	0
49	20240327	191000	1551652120	5920	5920	5920	5920	0
50	20240327	190900	1551652120	5920	5920	5920	5920	0
51	20240327	190800	1551652120	5920	5920	5920	5920	0
52	20240327	190700	1551652120	5920	5920	5920	5920	0
53	20240327	190600	1551652120	5920	5920	5920	5920	0
54	20240327	190500	1551652120	5920	5920	5920	5920	0
55	20240327	190400	1551652120	5920	5920	5920	5920	0
56	20240327	190300	1551652120	5920	5920	5920	5920	0
57	20240327	190200	1551652120	5920	5920	5920	5920	0
58	20240327	190100	1551652120	5920	5920	5920	5920	0
59	20240327	190000	1551652120	5920	5920	5920	5920	0
60	20240327	185900	1551652120	5920	5920	5920	5920	0
61	20240327	185800	1551652120	5920	5920	5920	5920	0
62	20240327	185700	1551652120	5920	5920	5920	5920	1225
63	20240327	185600	1551652120	5920	5920	5920	5920	0
64	20240327	185500	1551652120	5920	5920	5920	5920	0
65	20240327	185400	1551652120	5920	5920	5920	5920	0
66	20240327	185300	1551652120	5920	5920	5920	5920	0
67	20240327	185200	1551652120	5920	5920	5920	5920	0
68	20240327	185100	1551652120	5920	5920	5920	5920	0
69	20240327	185000	1551652120	5920	5920	5920	5920	0
70	20240327	184900	1551652120	5920	5920	5920	5920	0
71	20240327	184800	1551652120	5920	5920	5920	5920	0
72	20240327	184700	1551652120	5920	5920	5920	5920	0
73	20240327	184600	1551652120	5920	5920	5920	5920	0
74	20240327	184500	1551652120	5920	5920	5920	5920	0
75	20240327	184400	1551652120	5920	5920	5920	5920	0
76	20240327	184300	1551652120	5920	5920	5920	5920	0
77	20240327	184200	1551652120	5920	5920	5920	5920	0
78	20240327	184100	1551652120	5920	5920	5920	5920	0
79	20240327	184000	1551652120	5920	5920	5920	5920	0
80	20240327	183900	1551652120	5920	5920	5920	5920	0
81	20240327	183800	1551652120	5920	5920	5920	5920	0
82	20240327	183700	1551652120	5920	5920	5920	5920	0
83	20240327	183600	1551652120	5920	5920	5920	5920	0
84	20240327	183500	1551652120	5920	5920	5920	5920	0
85	20240327	183400	1551652120	5920	5920	5920	5920	0
86	20240327	183300	1551652120	5920	5920	5920	5920	0
87	20240327	183200	1551652120	5920	5920	5920	5920	0
88	20240327	183100	1551652120	5920	5920	5920	5920	0
89	20240327	183000	1551652120	5920	5920	5920	5920	0
90	20240327	182900	1551652120	5920	5920	5920	5920	0
91	20240327	182800	1551652120	5920	5920	5920	5920	0
92	20240327	182700	1551652120	5920	5920	5920	5920	1225
93	20240327	182600	1551652120	5920	5920	5920	5920	0
94	20240327	182500	1551652120	5920	5920	5920	5920	0
95	20240327	182400	1551652120	5920	5920	5920	5920	0
96	20240327	182300	1551652120	5920	5920	5920	5920	0
97	20240327	182200	1551652120	5920	5920	5920	5920	0
98	20240327	182100	1551652120	5920	5920	5920	5920	0
99	20240327	182000	1551652120	5920	5920	5920	5920	0
100	20240327	181900	1551652120	5920	5920	5920	5920	0
101	20240327	181800	1551652120	5920	5920	5920	5920	0
102	20240327	181700	1551652120	5920	5920	5920	5920	0
103	20240327	181600	1551652120	5920	5920	5920	5920	0
104	20240327	181500	1551652120	5920	5920	5920	5920	0
105	20240327	181400	1551652120	5920	5920	5920	5920	0
106	20240327	181300	1551652120	5920	5920	5920	5920	0
107	20240327	181200	1551652120	5920	5920	5920	5920	0
108	20240327	181100	1551652120	5920	5920	5920	5920	0
109	20240327	181000	1551652120	5920	5920	5920	5920	0
110	20240327	180900	1551652120	5920	5920	5920	5920	0
111	20240327	180800	1551652120	5920	5920	5920	5920	0
112	20240327	180700	1551652120	5920	5920	5920	5920	0
113	20240327	180600	1551652120	5920	5920	5920	5920	0
114	20240327	180500	1551652120	5920	5920	5920	5920	0
115	20240327	180400	1551652120	5920	5920	5920	5920	0
116	20240327	180300	1551652120	5920	5920	5920	5920	0
117	20240327	180200	1551652120	5920	5920	5920	5920	0
118	20240327	180100	1551652120	5920	5920	5920	5920	0
119	20240327	180000	1551652120	5920	5920	5920	5920	0
120	20240327	175900	1551652120	5920	5920	5920	5920	0
121	20240327	175800	1551652120	5920	5920	5920	5920	0
122	20240327	175700	1551652120	5920	5920	5920	5920	1225
123	20240327	175600	1551652120	5920	5920	5920	5920	0
124	20240327	175500	1551652120	5920	5920	5920	5920	0
125	20240327	175400	1551652120	5920	5920	5920	5920	0
126	20240327	175300	1551652120	5920	5920	5920	5920	0
127	20240327	175200	1551652120	5920	5920	5920	5920	0
128	20240327	175100	1551652120	5920	5920	5920	5920	0
129	20240327	175000	1551652120	5920	5920	5920	5920	0
130	20240327	174900	1551652120	5920	5920	5920	5920	0
131	20240327	174800	1551652120	5920	5920	5920	5920	0
132	20240327	174700	1551652120	5920	5920	5920	5920	0
133	20240327	174600	1551652120	5920	5920	5920	5920	0
134	20240327	174500	1551652120	5920	5920	5920	5920	0
135	20240327	174400	1551652120	5920	5920	5920	5920	0
136	20240327	174300	1551652120	5920	5920	5920	5920	0
137	20240327	174200	1551652120	5920	5920	5920	5920	0
138	20240327	174100	1551652120	5920	5920	5920	5920	0
139	20240327	174000	1551652120	5920	5920	5920	5920	0
140	20240327	173900	1551652120	5920	5920	5920	5920	0
141	20240327	173800	1551652120	5920	5920	5920	5920	0
142	20240327	173700	1551652120	5920	5920	5920	5920	0
143	20240327	173600	1551652120	5920	5920	5920	5920	0
144	20240327	173500	1551652120	5920	5920	5920	5920	0
145	20240327	173400	1551652120	5920	5920	5920	5920	0
146	20240327	173300	1551652120	5920	5920	5920	5920	0
147	20240327	173200	1551652120	5920	5920	5920	5920	0
148	20240327	173100	1551652120	5920	5920	5920	5920	0
149	20240327	173000	1551652120	5920	5920	5920	5920	0
150	20240327	172900	1551652120	5920	5920	5920	5920	0
151	20240327	172800	1551652120	5920	5920	5920	5920	0
152	20240327	172700	1551652120	5920	5920	5920	5920	1225
153	20240327	172600	1551652120	5920	5920	5920	5920	0
154	20240327	172500	1551652120	5920	5920	5920	5920	0
155	20240327	172400	1551652120	5920	5920	5920	5920	0
156	20240327	172300	1551652120	5920	5920	5920	5920	0
157	20240327	172200	1551652120	5920	5920	5920	5920	0
158	20240327	172100	1551652120	5920	5920	5920	5920	0
159	20240327	172000	1551652120	5920	5920	5920	5920	0
160	20240327	171900	1551652120	5920	5920	5920	5920	0
161	20240327	171800	1551652120	5920	5920	5920	5920	0
162	20240327	171700	1551652120	5920	5920	5920	5920	0
163	20240327	171600	1551652120	5920	5920	5920	5920	0
164	20240327	171500	1551652120	5920	5920	5920	5920	0
165	20240327	171400	1551652120	5920	5920	5920	5920	0
166	20240327	171300	1551652120	5920	5920	5920	5920	0
167	20240327	171200	1551652120	5920	5920	5920	5920	0
168	20240327	171100	1551652120	5920	5920	5920	5920	0
169	20240327	171000	1551652120	5920	5920	5920	5920	0
170	20240327	170900	1551652120	5920	5920	5920	5920	0
171	20240327	170800	1551652120	5920	5920	5920	5920	0
172	20240327	170700	1551652120	5920	5920	5920	5920	0
173	20240327	170600	1551652120	5920	5920	5920	5920	0
174	20240327	170500	1551652120	5920	5920	5920	5920	0
175	20240327	170400	1551652120	5920	5920	5920	5920	0
176	20240327	170300	1551652120	5920	5920	5920	5920	0
177	20240327	170200	1551652120	5920	5920	5920	5920	0
178	20240327	170100	1551652120	5920	5920	5920	5920	0
179	20240327	170000	1551652120	5920	5920	5920	5920	0
180	20240327	165900	1551652120	5920	5920	5920	5920	0
181	20240327	165800	1551652120	5920	5920	5920	5920	0
182	20240327	165700	1551652120	5920	5920	5920	5920	1225
183	20240327	165600	1551652120	5920	5920	5920	5920	0
184	20240327	165500	1551652120	5920	5920	5920	5920	0
185	20240327	165400	1551652120	5920	5920	5920	5920	0
186	20240327	165300	1551652120	5920	5920	5920	5920	0
187	20240327	165200	1551652120	5920	5920	5920	5920	0
188	20240327	165100	1551652120	5920	5920	5920	5920	0
189	20240327	165000	1551652120	5920	5920	5920	5920	0
190	20240327	164900	1551652120	5920	5920	5920	5920	0
191	20240327	164800	1551652120	5920	5920	5920	5920	0
192	20240327	164700	1551652120	5920	5920	5920	5920	0
193	20240327	164600	1551652120	5920	5920	5920	5920	0
194	20240327	164500	1551652120	5920	5920	5920	5920	0
195	20240327	164400	1551652120	5920	5920	5920	5920	0
196	20240327	164300	1551652120	5920	5920	5920	5920	0
197	20240327	164200	1551652120	5920	5920	5920	5920	0
198	20240327	164100	1551652120	5920	5920	5920	5920	0
199	20240327	164000	1551652120	5920	5920	5920	5920	0
200	20240327	163900	1551652120	5920	5920	5920	5920	0
201	20240327	163800	1551652120	5920	5920	5920	5920	0
202	20240327	163700	1551652120	5920	5920	5920	5920	0
203	20240327	163600	1551652120	5920	5920	5920	5920	0
204	20240327	163500	1551652120	5920	5920	5920	5920	0
205	20240327	163400	1551652120	5920	5920	5920	5920	0
206	20240327	163300	1551652120	5920	5920	5920	5920	0
207	20240327	163200	1551652120	5920	5920	5920	5920	0
208	20240327	163100	1551652120	5920	5920	5920	5920	0
209	20240327	163000	1551652120	5920	5920	5920	5920	0
210	20240327	162900	1551652120	5920	5920	5920	5920	0
211	20240327	162800	1551652120	5920	5920	5920	5920	0
212	20240327	162700	1551652120	5920	5920	5920	5920	1225
213	20240327	162600	1551652120	5920	5920	5920	5920	0
214	20240327	162500	1551652120	5920	5920	5920	5920	0
215	20240327	162400	1551652120	5920	5920	5920	5920	0
216	20240327	162300	1551652120	5920	5920	5920	5920	0
217	20240327	162200	1551652120	5920	5920	5920	5920	0
218	20240327	162100	1551652120	5920	5920	5920	5920	0
219	20240327	162000	1551652120	5920	5920	5920	5920	0
220	20240327	161900	1551652120	5920	5920	5920	5920	0
221	20240327	161800	1551652120	5920	5920	5920	5920	0
222	20240327	161700	1551652120	5920	5920	5920	5920	0
223	20240327	161600	1551652120	5920	5920	5920	5920	0
224	20240327	161500	1551652120	5920	5920	5920	5920	0
225	20240327	161400	1551652120	5920	5920	5920	5920	0
226	20240327	161300	1551652120	5920	5920	5920	5920	0
227	20240327	161200	1551652120	5920	5920	5920	5920	0
228	20240327	161100	1551652120	5920	5920	5920	5920	0
229	20240327	161000	1551652120	5920	5920	5920	5920	0
230	20240327	160900	1551652120	5920	5920	5920	5920	0
231	20240327	160800	1551652120	5920	5920	5920	5920	0
232	20240327	160700	1551652120	5920	5920	5920	5920	0
233	20240327	160600	1551652120	5920	5920	5920	5920	0
234	20240327	160500	1551652120	5920	5920	5920	5920	0
235	20240327	160400	1551652120	5920	5920	5920	5920	0
236	20240327	160300	1551652120	5920	5920	5920	5920	0
237	20240327	160200	1551652120	5920	5920	5920	5920	0
238	20240327	160100	1551652120	5920	5920	5920	5920	0
239	20240327	160000	1551652120	5920	5920	5920	5920	0
240	20240327	155900	1551652120	5920	5920	5920	5920	0
241	20240327	155800	1551652120	5920	5920	5920	5920	0
242	20240327	155700	1551652120	5920	5920	5920	5920	1225
243	20240327	155600	1551652120	5920	5920	5920	5920	0
244	20240327	155500	1551652120	5920	5920	5920	5920	0
245	20240327	155400	1551652120	5920	5920	5920	5920	0
246	20240327	155300	1551652120	5920	5920	5920	5920	0
247	20240327	155200	1551652120	5920	5920	5920	5920	0
248	20240327	155100	1551652120	5920	5920	5920	5920	0
249	20240327	155000	1551652120	5920	5920	5920	5920	0
250	20240327	154900	1551652120	5920	5920	5920	5920	0
251	20240327	154800	1551652120	5920	5920	5920	5920	0
252	20240327	154700	1551652120	5920	5920	5920	5920	0
253	20240327	154600	1551652120	5920	5920	5920	5920	0
254	20240327	154500	1551652120	5920	5920	5920	5920	0
255	20240327	154400	1551652120	5920	5920	5920	5920	0
256	20240327	154300	1551652120	5920	5920	5920	5920	0
257	20240327	154200	1551652120	5920	5920	5920	5920	0
258	20240327	154100	1551652120	5920	5920	5920	5920	0
259	20240327	154000	1551652120	5920	5920	5920	5920	0
260	20240327	153900	1551652120	5920	5920	5920	5920	0
261	20240327	153800	1551652120	5920	5920	5920	5920	0
262	20240327	153700	1551652120	5920	5920	5920	5920	0
263	20240327	153600	1551652120	5920	5920	5920	5920	0
264	20240327	153500	1551652120	5920	5920	5920	5920	0
265	20240327	153400	1551652120	5920	5920	5920	5920	0
266	20240327	153300	1551652120	5920	5920	5920	5920	0
267	20240327	153200	1551652120	5920	5920	5920	5920	0
268	20240327	153100	1551652120	5920	5920	5920	5920	0
269	20240327	153000	1551652120	5920	5920	5920	5920	1225
270	20240327	152900	1544400120	5920	5920	5920	5920	0
271	20240327	152800	1544400120	5920	5920	5920	5920	0
272	20240327	152700	1544400120	5920	5920	5920	5920	0
273	20240327	152600	1544400120	5920	5920	5920	5920	0
274	20240327	152500	1544400120	5920	5920	5920	5920	0
275	20240327	152400	1544400120	5920	5920	5920	5920	0
276	20240327	152300	1544400120	5920	5920	5920	5920	0
277	20240327	152200	1544400120	5920	5920	5920	5920	0
278	20240327	152100	1544400120	5920	5920	5920	5920	0
279	20240327	152000	1544400120	5920	5920	5920	5920	0
280	20240327	151900	1544400120	5920	5920	5940	5910	133
281	20240327	151800	1543612880	5930	5930	5930	5910	278
282	20240327	151700	1541967420	5910	5910	5910	5910	5
283	20240327	151600	1541937870	5910	5910	5910	5910	40
284	20240327	151500	1541701470	5910	5910	5910	5910	2
285	20240327	151400	1541689650	5920	5920	5920	5920	8
286	20240327	151300	1541642290	5920	5930	5930	5920	151
287	20240327	151200	1540748110	5920	5920	5920	5920	4
288	20240327	151100	1540724430	5910	5910	5910	5910	60
289	20240327	151000	1540369830	5910	5920	5920	5910	308
290	20240327	150900	1538549340	5920	5920	5920	5920	585
291	20240327	150800	1535086140	5920	5920	5920	5920	270
292	20240327	150700	1533487740	5920	5920	5920	5920	314
293	20240327	150600	1531628860	5920	5920	5920	5920	0
294	20240327	150500	1531628860	5920	5920	5920	5920	738
295	20240327	150400	1527259900	5920	5920	5920	5920	60
296	20240327	150300	1526904700	5920	5920	5920	5920	0
297	20240327	150200	1526904700	5920	5920	5920	5920	2
298	20240327	150100	1526892860	5930	5930	5930	5930	47
299	20240327	150000	1526614150	5940	5940	5940	5940	3
300	20240327	145900	1526596330	5940	5940	5940	5940	1
301	20240327	145800	1526590390	5930	5930	5930	5930	8
302	20240327	145700	1526542950	5930	5930	5930	5930	50
303	20240327	145600	1526246450	5930	5930	5930	5930	10
304	20240327	145500	1526187150	5930	5930	5930	5930	806
305	20240327	145400	1521407570	5920	5920	5920	5920	2
306	20240327	145300	1521395730	5910	5920	5920	5910	600
307	20240327	145200	1517847850	5920	5920	5920	5920	118
308	20240327	145100	1517149290	5920	5920	5920	5920	1
309	20240327	145000	1517143370	5930	5930	5930	5930	59
310	20240327	144900	1516793500	5930	5940	5940	5930	218
311	20240327	144800	1515499920	5930	5930	5930	5930	1
312	20240327	144700	1515493990	5950	5950	5950	5950	0
313	20240327	144600	1515493990	5950	5950	5950	5950	0
314	20240327	144500	1515493990	5950	5950	5950	5950	1
315	20240327	144400	1515488040	5940	5940	5940	5940	0
316	20240327	144300	1515488040	5940	5940	5940	5940	0
317	20240327	144200	1515488040	5940	5930	5940	5930	105
318	20240327	144100	1514865370	5930	5930	5930	5930	2
319	20240327	144000	1514853510	5920	5920	5920	5920	0
320	20240327	143900	1514853510	5920	5920	5920	5920	0
321	20240327	143800	1514853510	5920	5920	5930	5920	14
322	20240327	143700	1514770560	5930	5930	5930	5930	2
323	20240327	143600	1514758700	5920	5920	5920	5920	15
324	20240327	143500	1514669900	5920	5920	5920	5920	15
325	20240327	143400	1514581100	5920	5920	5920	5920	3380
326	20240327	143300	1494571500	5910	5910	5910	5910	51
327	20240327	143200	1494270090	5910	5920	5920	5910	603
328	20240327	143100	1490706330	5920	5930	5930	5920	209
329	20240327	143000	1489469030	5920	5920	5920	5920	20
330	20240327	142900	1489350630	5920	5920	5950	5920	47
331	20240327	142800	1489072350	5910	5910	5910	5910	0
332	20240327	142700	1489072350	5910	5910	5910	5910	20
333	20240327	142600	1488954150	5910	5910	5910	5910	50
334	20240327	142500	1488658650	5910	5910	5910	5910	0
335	20240327	142400	1488658650	5910	5910	5910	5910	0
336	20240327	142300	1488658650	5910	5910	5910	5910	0
337	20240327	142200	1488658650	5910	5910	5910	5910	0
338	20240327	142100	1488658650	5910	5900	5910	5900	1760
339	20240327	142000	1478273830	5900	5900	5900	5900	229
340	20240327	141900	1476922730	5890	5890	5890	5890	10
341	20240327	141800	1476863830	5890	5890	5890	5890	127
342	20240327	141700	1476115800	5890	5900	5900	5890	2480
343	20240327	141600	1461508150	5900	5900	5900	5900	0
344	20240327	141500	1461508150	5900	5890	5900	5890	402
345	20240327	141400	1459139550	5880	5880	5880	5880	0
346	20240327	141300	1459139550	5880	5890	5890	5880	112
347	20240327	141200	1458480980	5880	5880	5880	5880	19
348	20240327	141100	1458369260	5880	5910	5920	5880	1395
349	20240327	141000	1450162620	5920	5910	5920	5910	113
350	20240327	140900	1449494510	5910	5910	5910	5910	30
351	20240327	140800	1449317210	5910	5910	5910	5910	29
352	20240327	140700	1449145820	5910	5910	5910	5910	30
353	20240327	140600	1448968520	5910	5910	5910	5910	44
354	20240327	140500	1448708480	5910	5910	5910	5910	115
355	20240327	140400	1448028830	5910	5910	5910	5910	29
356	20240327	140300	1447857440	5910	5920	5920	5910	30
357	20240327	140200	1447679990	5920	5920	5930	5920	30
358	20240327	140100	1447502160	5930	5930	5930	5930	40
359	20240327	140000	1447264960	5940	5940	5940	5940	0
360	20240327	135900	1447264960	5940	5940	5940	5940	17
361	20240327	135800	1447163980	5940	5940	5940	5940	0
362	20240327	135700	1447163980	5940	5900	5950	5900	413
363	20240327	135600	1444710710	5910	5890	5910	5890	125
364	20240327	135500	1443974030	5890	5880	5890	5880	245
365	20240327	135400	1442532980	5880	5880	5880	5880	43
366	20240327	135300	1442280140	5880	5880	5880	5880	0
367	20240327	135200	1442280140	5880	5880	5880	5880	0
368	20240327	135100	1442280140	5880	5880	5880	5880	0
369	20240327	135000	1442280140	5880	5880	5880	5880	0
370	20240327	134900	1442280140	5880	5880	5880	5880	50
371	20240327	134800	1441986140	5890	5890	5890	5890	500
372	20240327	134700	1439041140	5880	5880	5880	5880	61
373	20240327	134600	1438682460	5880	5880	5880	5880	5
374	20240327	134500	1438653060	5880	5880	5880	5880	27
375	20240327	134400	1438494300	5870	5870	5870	5870	0
376	20240327	134300	1438494300	5870	5870	5870	5870	0
377	20240327	134200	1438494300	5870	5870	5870	5870	922
378	20240327	134100	1433082160	5870	5870	5870	5870	0
379	20240327	134000	1433082160	5870	5880	5880	5870	160
380	20240327	133900	1432142360	5880	5880	5880	5880	0
381	20240327	133800	1432142360	5880	5880	5880	5880	407
382	20240327	133700	1429749200	5880	5880	5880	5880	0
383	20240327	133600	1429749200	5880	5880	5880	5880	500
384	20240327	133500	1426809200	5880	5880	5880	5880	0
385	20240327	133400	1426809200	5880	5880	5880	5880	0
386	20240327	133300	1426809200	5880	5900	5900	5880	207
387	20240327	133200	1425588580	5890	5880	5890	5880	2
388	20240327	133100	1425576810	5900	5900	5900	5900	0
389	20240327	133000	1425576810	5900	5890	5900	5890	112
390	20240327	132900	1424917120	5890	5890	5890	5890	10
391	20240327	132800	1424858220	5890	5890	5890	5890	1
392	20240327	132700	1424852330	5890	5890	5890	5890	101
393	20240327	132600	1424257440	5880	5880	5880	5880	0
394	20240327	132500	1424257440	5880	5920	5920	5880	3107
395	20240327	132400	1405957520	5930	5930	5930	5930	18
396	20240327	132300	1405850780	5920	5920	5920	5920	0
397	20240327	132200	1405850780	5920	5920	5920	5920	75
398	20240327	132100	1405406780	5920	5920	5920	5920	1
399	20240327	132000	1405400860	5910	5910	5910	5910	3
400	20240327	131900	1405383130	5890	5900	5900	5890	50
401	20240327	131800	1405088620	5890	5890	5890	5890	5
402	20240327	131700	1405059170	5890	5890	5890	5890	0
403	20240327	131600	1405059170	5890	5900	5900	5890	268
404	20240327	131500	1403478270	5900	5900	5900	5900	200
405	20240327	131400	1402298270	5890	5890	5890	5890	201
406	20240327	131300	1401114380	5880	5880	5880	5880	62
407	20240327	131200	1400749820	5880	5880	5880	5880	0
408	20240327	131100	1400749820	5880	5880	5880	5880	0
409	20240327	131000	1400749820	5880	5880	5880	5880	169
410	20240327	130900	1399756100	5880	5870	5880	5870	120
411	20240327	130800	1399051500	5870	5870	5870	5870	20
412	20240327	130700	1398934100	5870	5870	5870	5870	92
413	20240327	130600	1398394060	5880	5880	5880	5880	183
414	20240327	130500	1397318020	5870	5890	5890	5870	5000
415	20240327	130400	1367932550	5900	5900	5900	5900	0
416	20240327	130300	1367932550	5900	5900	5900	5900	0
417	20240327	130200	1367932550	5900	5900	5900	5900	10
418	20240327	130100	1367873550	5900	5900	5900	5900	25
419	20240327	130000	1367726050	5900	5900	5900	5900	0
420	20240327	125900	1367726050	5900	5900	5900	5900	357
421	20240327	125800	1365619750	5900	5930	5930	5880	5033
422	20240327	125700	1335962410	5920	5920	5920	5920	2
423	20240327	125600	1335950570	5920	5930	5930	5920	61
424	20240327	125500	1335588950	5920	5920	5920	5920	0
425	20240327	125400	1335588950	5920	5920	5920	5920	0
426	20240327	125300	1335588950	5920	5920	5920	5920	22
427	20240327	125200	1335458710	5920	5920	5920	5920	0
428	20240327	125100	1335458710	5920	5920	5920	5920	0
429	20240327	125000	1335458710	5920	5910	5920	5900	2466
430	20240327	124900	1320902090	5920	5920	5920	5920	12
431	20240327	124800	1320831050	5930	5930	5930	5930	0
432	20240327	124700	1320831050	5930	5930	5930	5930	0
433	20240327	124600	1320831050	5930	5930	5930	5930	26
434	20240327	124500	1320676870	5930	5930	5930	5930	0
435	20240327	124400	1320676870	5930	5930	5930	5930	2
436	20240327	124300	1320665010	5920	5920	5920	5920	6
437	20240327	124200	1320629490	5920	5920	5920	5920	3
438	20240327	124100	1320611730	5910	5920	5920	5910	106
439	20240327	124000	1319984230	5920	5920	5920	5920	0
440	20240327	123900	1319984230	5920	5920	5920	5920	0
441	20240327	123800	1319984230	5920	5920	5920	5920	59
442	20240327	123700	1319634950	5930	5930	5930	5930	0
443	20240327	123600	1319634950	5930	5910	5930	5910	393
444	20240327	123500	1317312150	5910	5910	5910	5910	988
445	20240327	123400	1311473070	5910	5910	5910	5910	100
446	20240327	123300	1310882070	5910	5910	5910	5910	66
447	20240327	123200	1310492010	5910	5910	5910	5910	85
448	20240327	123100	1309989660	5910	5910	5910	5910	15
449	20240327	123000	1309901010	5910	5910	5910	5910	0
450	20240327	122900	1309901010	5910	5910	5920	5910	217
451	20240327	122800	1308618440	5920	5920	5920	5920	125
452	20240327	122700	1307878440	5920	5920	5920	5920	1
453	20240327	122600	1307872520	5920	5920	5920	5920	267
454	20240327	122500	1306291880	5920	5920	5920	5920	0
455	20240327	122400	1306291880	5920	5920	5920	5920	66
456	20240327	122300	1305901160	5920	5930	5930	5920	252
457	20240327	122200	1304408820	5920	5920	5920	5920	4
458	20240327	122100	1304385140	5920	5920	5920	5920	195
459	20240327	122000	1303230740	5920	5920	5920	5920	0
460	20240327	121900	1303230740	5920	5920	5920	5920	0
461	20240327	121800	1303230740	5920	5920	5920	5920	0
462	20240327	121700	1303230740	5920	5920	5920	5920	50
463	20240327	121600	1302934740	5920	5920	5920	5920	0
464	20240327	121500	1302934740	5920	5920	5920	5920	1
465	20240327	121400	1302928820	5920	5920	5920	5920	215
466	20240327	121300	1301656020	5910	5910	5910	5910	0
467	20240327	121200	1301656020	5910	5910	5910	5910	0
468	20240327	121100	1301656020	5910	5910	5910	5910	0
469	20240327	121000	1301656020	5910	5910	5910	5910	0
470	20240327	120900	1301656020	5910	5910	5910	5910	0
471	20240327	120800	1301656020	5910	5910	5910	5910	0
472	20240327	120700	1301656020	5910	5910	5910	5910	56
473	20240327	120600	1301325060	5910	5910	5910	5910	75
474	20240327	120500	1300881810	5920	5920	5920	5920	0
475	20240327	120400	1300881810	5920	5920	5920	5920	301
476	20240327	120300	1299099890	5920	5920	5920	5920	0
477	20240327	120200	1299099890	5920	5910	5920	5910	107
478	20240327	120100	1298467450	5900	5900	5900	5900	0
479	20240327	120000	1298467450	5900	5920	5920	5900	305
480	20240327	115900	1296661950	5900	5910	5910	5900	1143
481	20240327	115800	1289910310	5920	5920	5920	5920	0
482	20240327	115700	1289910310	5920	5920	5920	5920	74
483	20240327	115600	1289472230	5920	5920	5920	5920	102
484	20240327	115500	1288868390	5920	5920	5920	5920	1
485	20240327	115400	1288862470	5910	5910	5910	5910	0
486	20240327	115300	1288862470	5910	5910	5910	5910	0
487	20240327	115200	1288862470	5910	5910	5910	5910	0
488	20240327	115100	1288862470	5910	5910	5910	5910	0
489	20240327	115000	1288862470	5910	5910	5910	5910	1431
490	20240327	114900	1280405260	5900	5900	5900	5900	51
491	20240327	114800	1280104360	5900	5900	5900	5900	80
492	20240327	114700	1279632360	5900	5910	5910	5900	15
493	20240327	114600	1279543740	5910	5910	5910	5910	0
494	20240327	114500	1279543740	5910	5910	5910	5910	0
495	20240327	114400	1279543740	5910	5910	5910	5910	0
496	20240327	114300	1279543740	5910	5930	5930	5910	2802
497	20240327	114200	1262975670	5930	5930	5930	5930	0
498	20240327	114100	1262975670	5930	5930	5930	5930	5
499	20240327	114000	1262946020	5930	5920	5930	5920	1248
500	20240327	113900	1255553680	5930	5930	5930	5930	256
501	20240327	113800	1254035600	5930	5930	5930	5930	253
502	20240327	113700	1252535310	5930	5930	5930	5930	57
503	20240327	113600	1252197300	5940	5940	5940	5940	241
504	20240327	113500	1250765760	5940	5940	5940	5940	0
505	20240327	113400	1250765760	5940	5940	5940	5940	59
506	20240327	113300	1250415300	5940	5950	5950	5940	17
507	20240327	113200	1250314300	5940	5940	5940	5940	190
508	20240327	113100	1249185700	5940	5940	5940	5940	0
509	20240327	113000	1249185700	5940	5930	5940	5930	374
510	20240327	112900	1246964170	5930	5930	5930	5930	0
511	20240327	112800	1246964170	5930	5930	5930	5930	6
512	20240327	112700	1246928590	5920	5920	5920	5920	0
513	20240327	112600	1246928590	5920	5920	5920	5920	0
514	20240327	112500	1246928590	5920	5920	5920	5920	2
515	20240327	112400	1246916750	5910	5920	5930	5910	121
516	20240327	112300	1246200500	5910	5920	5920	5910	103
517	20240327	112200	1245591460	5940	5920	5940	5920	10
518	20240327	112100	1245532180	5920	5920	5920	5920	0
519	20240327	112000	1245532180	5920	5920	5920	5920	1
520	20240327	111900	1245526260	5910	5920	5930	5910	1741
521	20240327	111800	1235220240	5920	5920	5920	5920	100
522	20240327	111700	1234628240	5920	5920	5920	5920	20
523	20240327	111600	1234509840	5920	5920	5920	5920	0
524	20240327	111500	1234509840	5920	5920	5920	5920	169
525	20240327	111400	1233509360	5920	5920	5920	5920	67
526	20240327	111300	1233112720	5920	5920	5920	5920	6
527	20240327	111200	1233077200	5930	5920	5930	5920	10
528	20240327	111100	1233017920	5930	5920	5930	5920	39
529	20240327	111000	1232786970	5920	5920	5920	5920	102
530	20240327	110900	1232183130	5910	5910	5910	5910	1266
531	20240327	110800	1224701070	5920	5920	5920	5920	0
532	20240327	110700	1224701070	5920	5920	5920	5920	30
533	20240327	110600	1224523470	5920	5920	5920	5920	793
534	20240327	110500	1219828910	5940	5950	5950	5940	311
535	20240327	110400	1217981520	5950	5950	5950	5950	0
536	20240327	110300	1217981520	5950	5950	5950	5950	862
537	20240327	110200	1212852620	5950	5950	5950	5950	0
538	20240327	110100	1212852620	5950	5960	5960	5950	446
539	20240327	110000	1210198910	5950	5950	5950	5950	0
540	20240327	105900	1210198910	5950	5970	5970	5950	706
541	20240327	105800	1205994130	5970	5970	5970	5960	541
542	20240327	105700	1202764810	5970	5970	5970	5970	570
543	20240327	105600	1199361910	5970	5950	5970	5950	409
544	20240327	105500	1196920380	5950	5950	5950	5940	424
545	20240327	105400	1194399590	5940	5950	5950	5940	125
546	20240327	105300	1193656280	5950	5950	5950	5950	0
547	20240327	105200	1193656280	5950	5950	5950	5950	141
548	20240327	105100	1192817330	5950	5960	5960	5950	159
549	20240327	105000	1191871080	5950	5950	5960	5950	159
550	20240327	104900	1190924020	5950	5960	5960	5950	205
551	20240327	104800	1189703520	5960	5960	5960	5960	20
552	20240327	104700	1189584320	5960	5960	5960	5960	422
553	20240327	104600	1187069200	5930	5930	5930	5930	5
554	20240327	104500	1187039550	5920	5930	5930	5920	55
555	20240327	104400	1186713900	5920	5920	5920	5920	50
556	20240327	104300	1186417900	5920	5930	5930	5910	1242
557	20240327	104200	1179062700	5930	5930	5930	5930	12
558	20240327	104100	1178991540	5920	5950	5950	5890	3705
559	20240327	104000	1157017210	5950	5990	5990	5950	7626
560	20240327	103900	1111459140	6000	6000	6000	6000	2152
561	20240327	103800	1098547140	6010	6010	6020	6010	939
562	20240327	103700	1092903690	6020	6020	6020	6020	1170
563	20240327	103600	1085860290	6030	6030	6030	6030	374
564	20240327	103500	1083605070	6030	6030	6030	6030	1249
565	20240327	103400	1076073600	6030	6030	6030	6030	20
566	20240327	103300	1075953000	6040	6050	6050	6040	10
567	20240327	103200	1075892530	6050	6050	6050	6050	278
568	20240327	103100	1074210630	6030	6040	6040	6030	451
569	20240327	103000	1071488370	6050	6060	6070	6050	1468
570	20240327	102900	1062598540	6060	6060	6060	6060	1
571	20240327	102800	1062592480	6050	6060	6060	6050	1107
572	20240327	102700	1055893850	6070	6070	6070	6070	396
573	20240327	102600	1053490130	6070	6070	6070	6070	211
574	20240327	102500	1052209360	6070	6070	6070	6060	250
575	20240327	102400	1050694260	6070	6070	6070	6070	133
576	20240327	102300	1049886950	6060	6060	6060	6060	1
577	20240327	102200	1049880890	6060	6060	6060	6060	16
578	20240327	102100	1049783930	6060	6060	6060	6060	3
579	20240327	102000	1049765750	6060	6060	6060	6050	294
580	20240327	101900	1047986530	6060	6050	6060	6050	3
581	20240327	101800	1047968370	6050	6050	6050	6050	255
582	20240327	101700	1046425620	6050	6050	6060	6040	1116
583	20240327	101600	1039681930	6050	6060	6060	6050	322
584	20240327	101500	1037733610	6060	6050	6060	6050	103
585	20240327	101400	1037110430	6050	6070	6070	6050	198
586	20240327	101300	1035910510	6070	6080	6090	6070	169
587	20240327	101200	1034883720	6080	6080	6080	6080	16
588	20240327	101100	1034786440	6080	6080	6080	6080	193
589	20240327	101000	1033613000	6080	6080	6090	6080	136
590	20240327	100900	1032785900	6080	6080	6080	6080	322
591	20240327	100800	1030828140	6080	6070	6080	6050	41
592	20240327	100700	1030580040	6050	6050	6050	6050	50
593	20240327	100600	1030277540	6050	6060	6060	6050	1041
594	20240327	100500	1023975690	6060	6060	6070	6060	423
595	20240327	100400	1021412300	6060	6070	6070	6060	334
596	20240327	100300	1019388240	6070	6090	6090	6070	489
597	20240327	100200	1016416850	6090	6100	6100	6090	55
598	20240327	100100	1016081850	6090	6090	6090	6090	70
599	20240327	100000	1015655550	6090	6090	6090	6090	225
600	20240327	095900	1014285300	6090	6090	6090	6090	2
601	20240327	095800	1014273120	6080	6080	6080	6080	4
602	20240327	095700	1014248800	6080	6070	6080	6070	322
603	20240327	095600	1012294240	6070	6070	6070	6070	1
604	20240327	095500	1012288170	6070	6070	6070	6070	950
605	20240327	095400	1006521670	6070	6120	6120	6070	878
606	20240327	095300	1001188510	6130	6150	6150	6070	3260
607	20240327	095200	981299220	6150	6170	6170	6150	296
608	20240327	095100	979475170	6170	6210	6210	6170	847
609	20240327	095000	974248920	6210	6210	6210	6150	3149
610	20240327	094900	954756560	6210	6260	6270	6210	4971
611	20240327	094800	923699220	6270	6250	6270	6240	4778
612	20240327	094700	893795170	6250	6260	6260	6250	597
613	20240327	094600	890060840	6250	6260	6260	6250	292
614	20240327	094500	888235640	6270	6270	6270	6240	195
615	20240327	094400	887013170	6270	6250	6270	6240	963
616	20240327	094300	881000250	6240	6230	6270	6220	1576
617	20240327	094200	871168680	6230	6290	6300	6230	4481
618	20240327	094100	843111290	6300	6290	6300	6260	4839
619	20240327	094000	812684030	6290	6260	6290	6260	2824
620	20240327	093900	794950780	6260	6260	6260	6220	4921
621	20240327	093800	764174170	6280	6290	6300	6210	3096
622	20240327	093700	744739260	6320	6250	6330	6240	14954
623	20240327	093600	650786110	6240	6250	6250	6220	2583
624	20240327	093500	634675710	6260	6250	6260	6240	4338
625	20240327	093400	607549460	6250	6230	6250	6190	17382
626	20240327	093300	499225260	6230	6230	6250	6220	6944
627	20240327	093200	455909960	6230	6190	6230	6190	6450
628	20240327	093100	415932600	6190	6110	6190	6110	10518
629	20240327	093000	350963060	6110	6160	6170	6110	1580
630	20240327	092900	341280530	6160	6130	6170	6120	1566
631	20240327	092800	331680130	6110	6060	6170	6060	19124
632	20240327	092700	215079280	6040	6060	6060	6040	87
633	20240327	092600	214553780	6050	6050	6060	6050	957
634	20240327	092500	208763920	6060	6080	6080	6060	615
635	20240327	092400	205033260	6080	6090	6090	6080	942
636	20240327	092300	199299850	6090	6090	6100	6080	2465
637	20240327	092200	184267330	6100	6090	6100	6090	577
638	20240327	092100	180751680	6090	6080	6090	6080	4469
639	20240327	092000	153541190	6070	6040	6080	6040	2604
640	20240327	091900	137726510	6060	6050	6060	6050	125
641	20240327	091800	136969020	6060	6060	6060	6060	110
642	20240327	091700	136302420	6050	6040	6050	6030	895
643	20240327	091600	130892000	6040	6070	6080	6040	1078
644	20240327	091500	124354140	6070	6050	6090	6050	6251
645	20240327	091400	86386270	6060	6020	6060	6020	1885
646	20240327	091300	74983960	6050	6050	6060	6050	698
647	20240327	091200	70756060	6060	6070	6070	6060	609
648	20240327	091100	67064520	6070	6040	6070	6040	683
649	20240327	091000	62926340	6030	6020	6030	6020	607
650	20240327	090900	59272130	6020	6020	6020	6020	680
651	20240327	090800	55178530	6020	6000	6070	5990	1703
652	20240327	090700	44928720	5980	6000	6030	5980	2157
653	20240327	090600	31997270	6030	6000	6080	6000	752
654	20240327	090500	27460010	5970	5940	5970	5940	393
655	20240327	090400	25119610	5910	5910	5920	5900	906
656	20240327	090300	19764050	5910	5930	5930	5900	1642
657	20240327	090200	10065330	5900	5900	5900	5900	50
658	20240327	090100	9770330	5900	5890	5930	5890	521
659	20240327	090000	6696200	5880	5850	5900	5850	1141