KissMeData/197140/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201100	1579558705	4950	4950	4950	4950	1780
3	20240329	201000	1579558705	4950	4950	4950	4950	0
4	20240329	200900	1579558705	4950	4950	4950	4950	0
5	20240329	200800	1579558705	4950	4950	4950	4950	0
6	20240329	200700	1579558705	4950	4950	4950	4950	0
7	20240329	200600	1579558705	4950	4950	4950	4950	0
8	20240329	200500	1579558705	4950	4950	4950	4950	0
9	20240329	200400	1579558705	4950	4950	4950	4950	0
10	20240329	200300	1579558705	4950	4950	4950	4950	0
11	20240329	200200	1579558705	4950	4950	4950	4950	0
12	20240329	200100	1579558705	4950	4950	4950	4950	0
13	20240329	200000	1579558705	4950	4950	4950	4950	0
14	20240329	195900	1579558705	4950	4950	4950	4950	0
15	20240329	195800	1579558705	4950	4950	4950	4950	0
16	20240329	195700	1579558705	4950	4950	4950	4950	0
17	20240329	195600	1579558705	4950	4950	4950	4950	0
18	20240329	195500	1579558705	4950	4950	4950	4950	0
19	20240329	195400	1579558705	4950	4950	4950	4950	0
20	20240329	195300	1579558705	4950	4950	4950	4950	0
21	20240329	195200	1579558705	4950	4950	4950	4950	0
22	20240329	195100	1579558705	4950	4950	4950	4950	0
23	20240329	195000	1579558705	4950	4950	4950	4950	0
24	20240329	194900	1579558705	4950	4950	4950	4950	0
25	20240329	194800	1579558705	4950	4950	4950	4950	0
26	20240329	194700	1579558705	4950	4950	4950	4950	0
27	20240329	194600	1579558705	4950	4950	4950	4950	0
28	20240329	194500	1579558705	4950	4950	4950	4950	0
29	20240329	194400	1579558705	4950	4950	4950	4950	0
30	20240329	194300	1579558705	4950	4950	4950	4950	0
31	20240329	194200	1579558705	4950	4950	4950	4950	0
32	20240329	194100	1579558705	4950	4950	4950	4950	1780
33	20240329	194000	1579558705	4950	4950	4950	4950	0
34	20240329	193900	1579558705	4950	4950	4950	4950	0
35	20240329	193800	1579558705	4950	4950	4950	4950	0
36	20240329	193700	1579558705	4950	4950	4950	4950	0
37	20240329	193600	1579558705	4950	4950	4950	4950	0
38	20240329	193500	1579558705	4950	4950	4950	4950	0
39	20240329	193400	1579558705	4950	4950	4950	4950	0
40	20240329	193300	1579558705	4950	4950	4950	4950	0
41	20240329	193200	1579558705	4950	4950	4950	4950	0
42	20240329	193100	1579558705	4950	4950	4950	4950	0
43	20240329	193000	1579558705	4950	4950	4950	4950	0
44	20240329	192900	1579558705	4950	4950	4950	4950	0
45	20240329	192800	1579558705	4950	4950	4950	4950	0
46	20240329	192700	1579558705	4950	4950	4950	4950	0
47	20240329	192600	1579558705	4950	4950	4950	4950	0
48	20240329	192500	1579558705	4950	4950	4950	4950	0
49	20240329	192400	1579558705	4950	4950	4950	4950	0
50	20240329	192300	1579558705	4950	4950	4950	4950	0
51	20240329	192200	1579558705	4950	4950	4950	4950	0
52	20240329	192100	1579558705	4950	4950	4950	4950	0
53	20240329	192000	1579558705	4950	4950	4950	4950	0
54	20240329	191900	1579558705	4950	4950	4950	4950	0
55	20240329	191800	1579558705	4950	4950	4950	4950	0
56	20240329	191700	1579558705	4950	4950	4950	4950	0
57	20240329	191600	1579558705	4950	4950	4950	4950	0
58	20240329	191500	1579558705	4950	4950	4950	4950	0
59	20240329	191400	1579558705	4950	4950	4950	4950	0
60	20240329	191300	1579558705	4950	4950	4950	4950	0
61	20240329	191200	1579558705	4950	4950	4950	4950	0
62	20240329	191100	1579558705	4950	4950	4950	4950	1780
63	20240329	191000	1579558705	4950	4950	4950	4950	0
64	20240329	190900	1579558705	4950	4950	4950	4950	0
65	20240329	190800	1579558705	4950	4950	4950	4950	0
66	20240329	190700	1579558705	4950	4950	4950	4950	0
67	20240329	190600	1579558705	4950	4950	4950	4950	0
68	20240329	190500	1579558705	4950	4950	4950	4950	0
69	20240329	190400	1579558705	4950	4950	4950	4950	0
70	20240329	190300	1579558705	4950	4950	4950	4950	0
71	20240329	190200	1579558705	4950	4950	4950	4950	0
72	20240329	190100	1579558705	4950	4950	4950	4950	0
73	20240329	190000	1579558705	4950	4950	4950	4950	0
74	20240329	185900	1579558705	4950	4950	4950	4950	0
75	20240329	185800	1579558705	4950	4950	4950	4950	0
76	20240329	185700	1579558705	4950	4950	4950	4950	0
77	20240329	185600	1579558705	4950	4950	4950	4950	0
78	20240329	185500	1579558705	4950	4950	4950	4950	0
79	20240329	185400	1579558705	4950	4950	4950	4950	0
80	20240329	185300	1579558705	4950	4950	4950	4950	0
81	20240329	185200	1579558705	4950	4950	4950	4950	0
82	20240329	185100	1579558705	4950	4950	4950	4950	0
83	20240329	185000	1579558705	4950	4950	4950	4950	0
84	20240329	184900	1579558705	4950	4950	4950	4950	0
85	20240329	184800	1579558705	4950	4950	4950	4950	0
86	20240329	184700	1579558705	4950	4950	4950	4950	0
87	20240329	184600	1579558705	4950	4950	4950	4950	0
88	20240329	184500	1579558705	4950	4950	4950	4950	0
89	20240329	184400	1579558705	4950	4950	4950	4950	0
90	20240329	184300	1579558705	4950	4950	4950	4950	0
91	20240329	184200	1579558705	4950	4950	4950	4950	0
92	20240329	184100	1579558705	4950	4950	4950	4950	1780
93	20240329	184000	1579558705	4950	4950	4950	4950	0
94	20240329	183900	1579558705	4950	4950	4950	4950	0
95	20240329	183800	1579558705	4950	4950	4950	4950	0
96	20240329	183700	1579558705	4950	4950	4950	4950	0
97	20240329	183600	1579558705	4950	4950	4950	4950	0
98	20240329	183500	1579558705	4950	4950	4950	4950	0
99	20240329	183400	1579558705	4950	4950	4950	4950	0
100	20240329	183300	1579558705	4950	4950	4950	4950	0
101	20240329	183200	1579558705	4950	4950	4950	4950	0
102	20240329	183100	1579558705	4950	4950	4950	4950	0
103	20240329	183000	1579558705	4950	4950	4950	4950	0
104	20240329	182900	1579558705	4950	4950	4950	4950	0
105	20240329	182800	1579558705	4950	4950	4950	4950	0
106	20240329	182700	1579558705	4950	4950	4950	4950	0
107	20240329	182600	1579558705	4950	4950	4950	4950	0
108	20240329	182500	1579558705	4950	4950	4950	4950	0
109	20240329	182400	1579558705	4950	4950	4950	4950	0
110	20240329	182300	1579558705	4950	4950	4950	4950	0
111	20240329	182200	1579558705	4950	4950	4950	4950	0
112	20240329	182100	1579558705	4950	4950	4950	4950	0
113	20240329	182000	1579558705	4950	4950	4950	4950	0
114	20240329	181900	1579558705	4950	4950	4950	4950	0
115	20240329	181800	1579558705	4950	4950	4950	4950	0
116	20240329	181700	1579558705	4950	4950	4950	4950	0
117	20240329	181600	1579558705	4950	4950	4950	4950	0
118	20240329	181500	1579558705	4950	4950	4950	4950	0
119	20240329	181400	1579558705	4950	4950	4950	4950	0
120	20240329	181300	1579558705	4950	4950	4950	4950	0
121	20240329	181200	1579558705	4950	4950	4950	4950	0
122	20240329	181100	1579558705	4950	4950	4950	4950	1780
123	20240329	181000	1579558705	4950	4950	4950	4950	0
124	20240329	180900	1579558705	4950	4950	4950	4950	0
125	20240329	180800	1579558705	4950	4950	4950	4950	0
126	20240329	180700	1579558705	4950	4950	4950	4950	0
127	20240329	180600	1579558705	4950	4950	4950	4950	0
128	20240329	180500	1579558705	4950	4950	4950	4950	0
129	20240329	180400	1579558705	4950	4950	4950	4950	0
130	20240329	180300	1579558705	4950	4950	4950	4950	0
131	20240329	180200	1579558705	4950	4950	4950	4950	0
132	20240329	180100	1579558705	4950	4950	4950	4950	0
133	20240329	180000	1579558705	4950	4950	4950	4950	0
134	20240329	175900	1579558705	4950	4950	4950	4950	0
135	20240329	175800	1579558705	4950	4950	4950	4950	0
136	20240329	175700	1579558705	4950	4950	4950	4950	0
137	20240329	175600	1579558705	4950	4950	4950	4950	0
138	20240329	175500	1579558705	4950	4950	4950	4950	0
139	20240329	175400	1579558705	4950	4950	4950	4950	0
140	20240329	175300	1579558705	4950	4950	4950	4950	0
141	20240329	175200	1579558705	4950	4950	4950	4950	0
142	20240329	175100	1579558705	4950	4950	4950	4950	0
143	20240329	175000	1579558705	4950	4950	4950	4950	0
144	20240329	174900	1579558705	4950	4950	4950	4950	0
145	20240329	174800	1579558705	4950	4950	4950	4950	0
146	20240329	174700	1579558705	4950	4950	4950	4950	0
147	20240329	174600	1579558705	4950	4950	4950	4950	0
148	20240329	174500	1579558705	4950	4950	4950	4950	0
149	20240329	174400	1579558705	4950	4950	4950	4950	0
150	20240329	174300	1579558705	4950	4950	4950	4950	0
151	20240329	174200	1579558705	4950	4950	4950	4950	0
152	20240329	174100	1579558705	4950	4950	4950	4950	1780
153	20240329	174000	1579558705	4950	4950	4950	4950	0
154	20240329	173900	1579558705	4950	4950	4950	4950	0
155	20240329	173800	1579558705	4950	4950	4950	4950	0
156	20240329	173700	1579558705	4950	4950	4950	4950	0
157	20240329	173600	1579558705	4950	4950	4950	4950	0
158	20240329	173500	1579558705	4950	4950	4950	4950	0
159	20240329	173400	1579558705	4950	4950	4950	4950	0
160	20240329	173300	1579558705	4950	4950	4950	4950	0
161	20240329	173200	1579558705	4950	4950	4950	4950	0
162	20240329	173100	1579558705	4950	4950	4950	4950	0
163	20240329	173000	1579558705	4950	4950	4950	4950	0
164	20240329	172900	1579558705	4950	4950	4950	4950	0
165	20240329	172800	1579558705	4950	4950	4950	4950	0
166	20240329	172700	1579558705	4950	4950	4950	4950	0
167	20240329	172600	1579558705	4950	4950	4950	4950	0
168	20240329	172500	1579558705	4950	4950	4950	4950	0
169	20240329	172400	1579558705	4950	4950	4950	4950	0
170	20240329	172300	1579558705	4950	4950	4950	4950	0
171	20240329	172200	1579558705	4950	4950	4950	4950	0
172	20240329	172100	1579558705	4950	4950	4950	4950	0
173	20240329	172000	1579558705	4950	4950	4950	4950	0
174	20240329	171900	1579558705	4950	4950	4950	4950	0
175	20240329	171800	1579558705	4950	4950	4950	4950	0
176	20240329	171700	1579558705	4950	4950	4950	4950	0
177	20240329	171600	1579558705	4950	4950	4950	4950	0
178	20240329	171500	1579558705	4950	4950	4950	4950	0
179	20240329	171400	1579558705	4950	4950	4950	4950	0
180	20240329	171300	1579558705	4950	4950	4950	4950	0
181	20240329	171200	1579558705	4950	4950	4950	4950	0
182	20240329	171100	1579558705	4950	4950	4950	4950	1780
183	20240329	171000	1579558705	4950	4950	4950	4950	0
184	20240329	170900	1579558705	4950	4950	4950	4950	0
185	20240329	170800	1579558705	4950	4950	4950	4950	0
186	20240329	170700	1579558705	4950	4950	4950	4950	0
187	20240329	170600	1579558705	4950	4950	4950	4950	0
188	20240329	170500	1579558705	4950	4950	4950	4950	0
189	20240329	170400	1579558705	4950	4950	4950	4950	0
190	20240329	170300	1579558705	4950	4950	4950	4950	0
191	20240329	170200	1579558705	4950	4950	4950	4950	0
192	20240329	170100	1579558705	4950	4950	4950	4950	0
193	20240329	170000	1579558705	4950	4950	4950	4950	0
194	20240329	165900	1579558705	4950	4950	4950	4950	0
195	20240329	165800	1579558705	4950	4950	4950	4950	0
196	20240329	165700	1579558705	4950	4950	4950	4950	0
197	20240329	165600	1579558705	4950	4950	4950	4950	0
198	20240329	165500	1579558705	4950	4950	4950	4950	0
199	20240329	165400	1579558705	4950	4950	4950	4950	0
200	20240329	165300	1579558705	4950	4950	4950	4950	0
201	20240329	165200	1579558705	4950	4950	4950	4950	0
202	20240329	165100	1579558705	4950	4950	4950	4950	0
203	20240329	165000	1579558705	4950	4950	4950	4950	0
204	20240329	164900	1579558705	4950	4950	4950	4950	0
205	20240329	164800	1579558705	4950	4950	4950	4950	0
206	20240329	164700	1579558705	4950	4950	4950	4950	0
207	20240329	164600	1579558705	4950	4950	4950	4950	0
208	20240329	164500	1579558705	4950	4950	4950	4950	0
209	20240329	164400	1579558705	4950	4950	4950	4950	0
210	20240329	164300	1579558705	4950	4950	4950	4950	0
211	20240329	164200	1579558705	4950	4950	4950	4950	0
212	20240329	164100	1579558705	4950	4950	4950	4950	1780
213	20240329	164000	1579558705	4950	4950	4950	4950	0
214	20240329	163900	1579558705	4950	4950	4950	4950	0
215	20240329	163800	1579558705	4950	4950	4950	4950	0
216	20240329	163700	1579558705	4950	4950	4950	4950	0
217	20240329	163600	1579558705	4950	4950	4950	4950	0
218	20240329	163500	1579558705	4950	4950	4950	4950	0
219	20240329	163400	1579558705	4950	4950	4950	4950	0
220	20240329	163300	1579558705	4950	4950	4950	4950	0
221	20240329	163200	1579558705	4950	4950	4950	4950	0
222	20240329	163100	1579558705	4950	4950	4950	4950	0
223	20240329	163000	1579558705	4950	4950	4950	4950	0
224	20240329	162900	1579558705	4950	4950	4950	4950	0
225	20240329	162800	1579558705	4950	4950	4950	4950	0
226	20240329	162700	1579558705	4950	4950	4950	4950	0
227	20240329	162600	1579558705	4950	4950	4950	4950	0
228	20240329	162500	1579558705	4950	4950	4950	4950	0
229	20240329	162400	1579558705	4950	4950	4950	4950	0
230	20240329	162300	1579558705	4950	4950	4950	4950	0
231	20240329	162200	1579558705	4950	4950	4950	4950	0
232	20240329	162100	1579558705	4950	4950	4950	4950	0
233	20240329	162000	1579558705	4950	4950	4950	4950	0
234	20240329	161900	1579558705	4950	4950	4950	4950	0
235	20240329	161800	1579558705	4950	4950	4950	4950	0
236	20240329	161700	1579558705	4950	4950	4950	4950	0
237	20240329	161600	1579558705	4950	4950	4950	4950	0
238	20240329	161500	1579558705	4950	4950	4950	4950	0
239	20240329	161400	1579558705	4950	4950	4950	4950	0
240	20240329	161300	1579558705	4950	4950	4950	4950	0
241	20240329	161200	1579558705	4950	4950	4950	4950	0
242	20240329	161100	1579558705	4950	4950	4950	4950	1780
243	20240329	161000	1579558705	4950	4950	4950	4950	0
244	20240329	160900	1579558705	4950	4950	4950	4950	0
245	20240329	160800	1579558705	4950	4950	4950	4950	0
246	20240329	160700	1579558705	4950	4950	4950	4950	0
247	20240329	160600	1579558705	4950	4950	4950	4950	0
248	20240329	160500	1579558705	4950	4950	4950	4950	0
249	20240329	160400	1579558705	4950	4950	4950	4950	0
250	20240329	160300	1579558705	4950	4950	4950	4950	0
251	20240329	160200	1579558705	4950	4950	4950	4950	0
252	20240329	160100	1579558705	4950	4950	4950	4950	0
253	20240329	160000	1579558705	4950	4950	4950	4950	0
254	20240329	155900	1579558705	4950	4950	4950	4950	0
255	20240329	155800	1579558705	4950	4950	4950	4950	0
256	20240329	155700	1579558705	4950	4950	4950	4950	0
257	20240329	155600	1579558705	4950	4950	4950	4950	0
258	20240329	155500	1579558705	4950	4950	4950	4950	0
259	20240329	155400	1579558705	4950	4950	4950	4950	0
260	20240329	155300	1579558705	4950	4950	4950	4950	0
261	20240329	155200	1579558705	4950	4950	4950	4950	0
262	20240329	155100	1579558705	4950	4950	4950	4950	0
263	20240329	155000	1579558705	4950	4950	4950	4950	0
264	20240329	154900	1579558705	4950	4950	4950	4950	0
265	20240329	154800	1579558705	4950	4950	4950	4950	0
266	20240329	154700	1579558705	4950	4950	4950	4950	0
267	20240329	154600	1579558705	4950	4950	4950	4950	0
268	20240329	154500	1579558705	4950	4950	4950	4950	0
269	20240329	154400	1579558705	4950	4950	4950	4950	0
270	20240329	154300	1579558705	4950	4950	4950	4950	0
271	20240329	154200	1579558705	4950	4950	4950	4950	0
272	20240329	154100	1579558705	4950	4950	4950	4950	1780
273	20240329	154000	1579558705	4950	4950	4950	4950	0
274	20240329	153900	1579558705	4950	4950	4950	4950	0
275	20240329	153800	1579558705	4950	4950	4950	4950	0
276	20240329	153700	1579558705	4950	4950	4950	4950	0
277	20240329	153600	1579558705	4950	4950	4950	4950	0
278	20240329	153500	1579558705	4950	4950	4950	4950	0
279	20240329	153400	1579558705	4950	4950	4950	4950	0
280	20240329	153300	1579558705	4950	4950	4950	4950	0
281	20240329	153200	1579558705	4950	4950	4950	4950	0
282	20240329	153100	1579558705	4950	4950	4950	4950	0
283	20240329	153000	1579558705	4950	4950	4950	4950	1780
284	20240329	152900	1570747705	4995	4995	4995	4995	0
285	20240329	152800	1570747705	4995	4995	4995	4995	0
286	20240329	152700	1570747705	4995	4995	4995	4995	0
287	20240329	152600	1570747705	4995	4995	4995	4995	0
288	20240329	152500	1570747705	4995	4995	4995	4995	0
289	20240329	152400	1570747705	4995	4995	4995	4995	0
290	20240329	152300	1570747705	4995	4995	4995	4995	0
291	20240329	152200	1570747705	4995	4995	4995	4995	0
292	20240329	152100	1570747705	4995	4995	4995	4995	0
293	20240329	152000	1570747705	4995	4995	4995	4995	0
294	20240329	151900	1570747705	4995	4985	4995	4950	3285
295	20240329	151800	1554452465	5000	5000	5000	5000	40
296	20240329	151700	1554252465	5000	5000	5000	4985	525
297	20240329	151600	1551629715	5000	5000	5000	5000	10
298	20240329	151500	1551579715	5000	5000	5000	4980	2062
299	20240329	151400	1541310150	5000	5000	5000	5000	600
300	20240329	151300	1538310150	4975	4975	4975	4975	1
301	20240329	151200	1538305175	4995	4995	4995	4995	101
302	20240329	151100	1537800680	4965	4970	4970	4965	37
303	20240329	151000	1537616970	4995	4995	4995	4995	1000
304	20240329	150900	1532621970	4995	4995	4995	4995	1
305	20240329	150800	1532616975	4965	4990	4990	4965	40
306	20240329	150700	1532418125	4995	4995	4995	4995	37
307	20240329	150600	1532233310	4995	4960	4995	4960	111
308	20240329	150500	1531682365	4955	4955	4955	4955	6
309	20240329	150400	1531652635	4960	4960	4960	4960	0
310	20240329	150300	1531652635	4960	4970	4970	4960	149
311	20240329	150200	1530913545	4955	4955	4955	4955	0
312	20240329	150100	1530913545	4955	4955	4955	4955	0
313	20240329	150000	1530913545	4955	4955	4955	4955	0
314	20240329	145900	1530913545	4955	4955	4955	4955	0
315	20240329	145800	1530913545	4955	4955	4955	4955	151
316	20240329	145700	1530165340	4995	4995	4995	4995	0
317	20240329	145600	1530165340	4995	4995	4995	4995	30
318	20240329	145500	1530015490	4960	4960	4960	4960	0
319	20240329	145400	1530015490	4960	4960	4960	4960	0
320	20240329	145300	1530015490	4960	4955	4960	4955	401
321	20240329	145200	1528026720	4955	4965	4965	4955	2035
322	20240329	145100	1517928435	4980	4980	4980	4980	692
323	20240329	145000	1514482275	4980	4980	4980	4980	0
324	20240329	144900	1514482275	4980	4980	4980	4980	785
325	20240329	144800	1510572975	4980	4985	4985	4980	336
326	20240329	144700	1508899670	4980	4980	4980	4980	500
327	20240329	144600	1506409670	4980	4980	4980	4980	100
328	20240329	144500	1505911670	4980	4980	4980	4980	508
329	20240329	144400	1503381830	4990	4985	4990	4985	1027
330	20240329	144300	1498257155	4980	4980	4980	4980	0
331	20240329	144200	1498257155	4980	4980	4980	4980	0
332	20240329	144100	1498257155	4980	4980	4980	4980	576
333	20240329	144000	1495388675	4990	4990	4990	4990	0
334	20240329	143900	1495388675	4990	4975	4990	4970	503
335	20240329	143800	1492887360	4970	4970	4970	4970	1
336	20240329	143700	1492882390	4965	4965	4965	4965	0
337	20240329	143600	1492882390	4965	4965	4965	4965	0
338	20240329	143500	1492882390	4965	4965	4965	4965	0
339	20240329	143400	1492882390	4965	4965	4965	4965	0
340	20240329	143300	1492882390	4965	4965	4965	4965	0
341	20240329	143200	1492882390	4965	4965	4965	4965	0
342	20240329	143100	1492882390	4965	4965	4965	4965	0
343	20240329	143000	1492882390	4965	4970	4970	4965	1000
344	20240329	142900	1487915825	4970	4970	4970	4970	500
345	20240329	142800	1485430825	4970	4970	4970	4970	300
346	20240329	142700	1483939825	5010	5010	5010	5010	0
347	20240329	142600	1483939825	5010	5000	5010	5000	501
348	20240329	142500	1481434815	5000	4990	5000	4985	2504
349	20240329	142400	1468939995	4990	4990	4990	4990	66
350	20240329	142300	1468610655	4985	4985	4985	4985	0
351	20240329	142200	1468610655	4985	4985	4985	4985	41
352	20240329	142100	1468406270	4985	4985	4985	4985	0
353	20240329	142000	1468406270	4985	4985	4985	4985	0
354	20240329	141900	1468406270	4985	4985	4985	4985	1
355	20240329	141800	1468401285	4990	4990	4990	4990	30
356	20240329	141700	1468251585	4990	4985	4990	4985	100
357	20240329	141600	1467752655	4990	4990	4990	4990	0
358	20240329	141500	1467752655	4990	4990	4990	4990	18
359	20240329	141400	1467662835	4960	4960	4960	4960	0
360	20240329	141300	1467662835	4960	4960	4960	4960	0
361	20240329	141200	1467662835	4960	4965	4965	4960	815
362	20240329	141100	1463619380	4985	4985	4985	4985	426
363	20240329	141000	1461495770	4980	4980	4980	4980	74
364	20240329	140900	1461127250	4975	4975	4975	4975	0
365	20240329	140800	1461127250	4975	4950	4975	4950	30
366	20240329	140700	1460978050	4970	4970	4970	4970	10
367	20240329	140600	1460928350	4945	4945	4945	4945	10
368	20240329	140500	1460878900	4940	4975	4975	4940	91
369	20240329	140400	1460426560	4975	4975	4975	4975	312
370	20240329	140300	1458874360	4915	4915	4915	4915	0
371	20240329	140200	1458874360	4915	4950	4950	4915	5008
372	20240329	140100	1434167100	4955	4955	4955	4955	0
373	20240329	140000	1434167100	4955	4955	4955	4955	1190
374	20240329	135900	1428270650	4985	4985	4985	4985	0
375	20240329	135800	1428270650	4985	4985	4985	4985	11
376	20240329	135700	1428215815	4950	4955	4955	4950	117
377	20240329	135600	1427636180	4955	4955	4955	4955	100
378	20240329	135500	1427140680	4955	4960	4960	4955	2774
379	20240329	135400	1413392110	4960	4960	4960	4960	101
380	20240329	135300	1412891150	4960	4960	4960	4960	0
381	20240329	135200	1412891150	4960	4960	4960	4960	198
382	20240329	135100	1411909070	4990	4990	4990	4990	0
383	20240329	135000	1411909070	4990	4970	4990	4965	1732
384	20240329	134900	1403300985	4970	4980	4980	4970	3000
385	20240329	134800	1388384735	4980	4980	4980	4980	39
386	20240329	134700	1388190515	4980	4990	4990	4980	2749
387	20240329	134600	1374493320	4990	4990	4990	4990	380
388	20240329	134500	1372597120	5000	5000	5000	5000	0
389	20240329	134400	1372597120	5000	5000	5000	5000	0
390	20240329	134300	1372597120	5000	5000	5000	5000	0
391	20240329	134200	1372597120	5000	5000	5000	5000	0
392	20240329	134100	1372597120	5000	4990	5000	4990	9
393	20240329	134000	1372552200	4990	4995	4995	4990	909
394	20240329	133900	1368015595	5000	5000	5000	5000	0
395	20240329	133800	1368015595	5000	5000	5000	5000	20
396	20240329	133700	1367915595	5000	5010	5010	5000	618
397	20240329	133600	1364825405	5010	5000	5010	5000	1300
398	20240329	133500	1358315405	5010	5020	5020	5010	169
399	20240329	133400	1357468305	5030	5030	5030	5030	10
400	20240329	133300	1357418005	5030	5030	5030	5030	0
401	20240329	133200	1357418005	5030	5030	5030	5030	439
402	20240329	133100	1355209835	5040	5030	5040	5030	585
403	20240329	133000	1352267195	5030	5030	5030	5030	0
404	20240329	132900	1352267195	5030	5030	5030	5030	0
405	20240329	132800	1352267195	5030	5030	5030	5030	105
406	20240329	132700	1351739045	5010	5010	5010	5010	0
407	20240329	132600	1351739045	5010	5010	5010	5010	100
408	20240329	132500	1351238045	5010	5010	5010	5010	808
409	20240329	132400	1347189965	5010	5010	5010	5010	0
410	20240329	132300	1347189965	5010	5010	5010	5010	0
411	20240329	132200	1347189965	5010	5010	5010	5010	0
412	20240329	132100	1347189965	5010	5010	5010	5010	498
413	20240329	132000	1344694985	5010	5020	5020	5010	269
414	20240329	131900	1343347195	5020	5020	5020	5020	693
415	20240329	131800	1339868335	5020	5030	5030	5020	830
416	20240329	131700	1335693545	5040	5040	5040	5040	16
417	20240329	131600	1335612905	5050	5050	5050	5050	198
418	20240329	131500	1334613005	5040	5040	5040	5040	617
419	20240329	131400	1331503325	5040	5040	5040	5040	0
420	20240329	131300	1331503325	5040	5040	5040	5040	10
421	20240329	131200	1331452925	5040	5050	5050	5040	196
422	20240329	131100	1330464785	5060	5060	5060	5060	11
423	20240329	131000	1330409125	5060	5060	5060	5060	27
424	20240329	130900	1330272505	5050	5050	5050	5050	0
425	20240329	130800	1330272505	5050	5070	5070	5050	51
426	20240329	130700	1330014935	5070	5050	5070	5050	1931
427	20240329	130600	1320232755	5040	5040	5040	5040	175
428	20240329	130500	1319350755	5040	5040	5040	5040	0
429	20240329	130400	1319350755	5040	5040	5040	5040	0
430	20240329	130300	1319350755	5040	5030	5040	5030	14
431	20240329	130200	1319280295	5030	5030	5030	5030	54
432	20240329	130100	1319008675	5020	5020	5020	5020	6
433	20240329	130000	1318978555	5020	5020	5020	5020	311
434	20240329	125900	1317417335	5030	5010	5030	5010	691
435	20240329	125800	1313948515	5020	5020	5020	5020	0
436	20240329	125700	1313948515	5020	5020	5020	5020	0
437	20240329	125600	1313948515	5020	5020	5020	5020	0
438	20240329	125500	1313948515	5020	5020	5020	5020	0
439	20240329	125400	1313948515	5020	4995	5020	4985	3247
440	20240329	125300	1297674540	5010	5010	5010	5010	138
441	20240329	125200	1296983160	5010	5010	5010	5010	0
442	20240329	125100	1296983160	5010	5000	5010	5000	2
443	20240329	125000	1296973150	5000	5000	5000	5000	3
444	20240329	124900	1296958150	4990	4990	4990	4990	200
445	20240329	124800	1295960150	4990	4990	4990	4990	192
446	20240329	124700	1295002070	4990	4990	4990	4990	58
447	20240329	124600	1294712650	4990	4990	4990	4990	32
448	20240329	124500	1294552970	4990	4990	4990	4990	0
449	20240329	124400	1294552970	4990	4990	4990	4990	0
450	20240329	124300	1294552970	4990	4990	4990	4990	0
451	20240329	124200	1294552970	4990	4990	4990	4990	0
452	20240329	124100	1294552970	4990	4990	4990	4990	20
453	20240329	124000	1294453170	4990	4990	4990	4990	42
454	20240329	123900	1294243590	4995	5000	5000	4995	546
455	20240329	123800	1291516255	5000	5000	5000	5000	0
456	20240329	123700	1291516255	5000	4995	5000	4995	28
457	20240329	123600	1291376355	5000	5000	5000	5000	892
458	20240329	123500	1286916355	5020	5020	5020	5020	0
459	20240329	123400	1286916355	5020	5020	5020	5020	52
460	20240329	123300	1286655315	5020	5020	5020	5020	0
461	20240329	123200	1286655315	5020	5020	5020	5020	0
462	20240329	123100	1286655315	5020	5020	5020	5020	103
463	20240329	123000	1286138255	5020	5020	5020	5020	1
464	20240329	122900	1286133235	5030	5030	5030	5030	20
465	20240329	122800	1286032635	5030	5030	5030	5030	6
466	20240329	122700	1286002455	5000	5000	5000	5000	116
467	20240329	122600	1285422455	5000	5000	5000	5000	0
468	20240329	122500	1285422455	5000	5000	5000	5000	0
469	20240329	122400	1285422455	5000	5000	5000	5000	0
470	20240329	122300	1285422455	5000	5000	5000	5000	0
471	20240329	122200	1285422455	5000	5000	5000	5000	0
472	20240329	122100	1285422455	5000	5000	5000	5000	0
473	20240329	122000	1285422455	5000	5000	5000	5000	1
474	20240329	121900	1285417455	5030	5030	5030	5030	0
475	20240329	121800	1285417455	5030	5030	5030	5030	0
476	20240329	121700	1285417455	5030	5030	5030	5030	0
477	20240329	121600	1285417455	5030	5020	5030	5020	4
478	20240329	121500	1285397365	5030	5000	5030	5000	1000
479	20240329	121400	1280377335	5000	5000	5000	5000	0
480	20240329	121300	1280377335	5000	5000	5000	5000	1415
481	20240329	121200	1273302335	5000	5000	5010	5000	726
482	20240329	121100	1269672145	5000	5000	5000	5000	0
483	20240329	121000	1269672145	5000	5000	5000	5000	0
484	20240329	120900	1269672145	5000	5000	5000	5000	10
485	20240329	120800	1269622145	5000	5000	5000	5000	0
486	20240329	120700	1269622145	5000	5000	5000	5000	0
487	20240329	120600	1269622145	5000	5000	5000	5000	383
488	20240329	120500	1267707145	5000	5000	5000	5000	0
489	20240329	120400	1267707145	5000	5000	5000	5000	11
490	20240329	120300	1267652145	5000	5000	5000	5000	2
491	20240329	120200	1267642145	4985	4985	4985	4985	0
492	20240329	120100	1267642145	4985	4985	4985	4985	0
493	20240329	120000	1267642145	4985	4985	4985	4985	0
494	20240329	115900	1267642145	4985	4985	4985	4985	0
495	20240329	115800	1267642145	4985	4985	4985	4985	60
496	20240329	115700	1267343045	4985	4985	4985	4985	93
497	20240329	115600	1266879440	4985	4985	4985	4985	295
498	20240329	115500	1265408865	4985	4985	4985	4985	0
499	20240329	115400	1265408865	4985	4985	4985	4985	0
500	20240329	115300	1265408865	4985	4985	4985	4985	100
501	20240329	115200	1264910365	4985	4985	4985	4985	88
502	20240329	115100	1264471685	5000	5000	5000	5000	1
503	20240329	115000	1264466685	5000	5000	5000	4985	79
504	20240329	114900	1264071835	4985	4985	4985	4985	0
505	20240329	114800	1264071835	4985	4985	4985	4985	0
506	20240329	114700	1264071835	4985	4985	4985	4985	0
507	20240329	114600	1264071835	4985	4990	4990	4985	456
508	20240329	114500	1261798665	4990	5000	5000	4990	70
509	20240329	114400	1261449265	5000	5000	5000	5000	0
510	20240329	114300	1261449265	5000	5000	5000	5000	1
511	20240329	114200	1261444265	4985	4990	4990	4985	655
512	20240329	114100	1258175840	4990	4990	4990	4990	0
513	20240329	114000	1258175840	4990	4990	4990	4990	0
514	20240329	113900	1258175840	4990	4990	4990	4990	0
515	20240329	113800	1258175840	4990	4990	4990	4990	0
516	20240329	113700	1258175840	4990	4990	4990	4990	350
517	20240329	113600	1256429340	4990	5000	5000	4990	1152
518	20240329	113500	1250671700	5000	5000	5000	5000	100
519	20240329	113400	1250171700	5010	5040	5040	5000	251
520	20240329	113300	1248912110	5050	5050	5050	5050	51
521	20240329	113200	1248654560	5050	5050	5050	5050	11
522	20240329	113100	1248599010	5050	5040	5060	5040	110
523	20240329	113000	1248043110	5060	5010	5060	5000	2021
524	20240329	112900	1237858980	4995	4995	4995	4995	0
525	20240329	112800	1237858980	4995	5000	5000	4995	2
526	20240329	112700	1237848985	4995	4995	4995	4995	0
527	20240329	112600	1237848985	4995	4995	4995	4995	400
528	20240329	112500	1235850985	5010	5010	5010	5010	0
529	20240329	112400	1235850985	5010	5010	5010	5010	0
530	20240329	112300	1235850985	5010	4995	5010	4995	1937
531	20240329	112200	1226175655	4995	4995	4995	4995	0
532	20240329	112100	1226175655	4995	4995	4995	4995	0
533	20240329	112000	1226175655	4995	4995	4995	4995	18
534	20240329	111900	1226085745	4995	4995	4995	4995	0
535	20240329	111800	1226085745	4995	4995	4995	4995	0
536	20240329	111700	1226085745	4995	4995	5000	4995	443
537	20240329	111600	1223872940	5000	5000	5000	5000	435
538	20240329	111500	1221697940	5000	5000	5000	5000	68
539	20240329	111400	1221357940	5000	5000	5000	5000	0
540	20240329	111300	1221357940	5000	5000	5000	5000	120
541	20240329	111200	1220757940	4995	4995	4995	4995	561
542	20240329	111100	1217955745	4995	4995	4995	4995	106
543	20240329	111000	1217426275	4995	4995	4995	4995	237
544	20240329	110900	1216242460	4995	4995	4995	4995	400
545	20240329	110800	1214244460	4995	4995	4995	4995	400
546	20240329	110700	1212246460	4995	4995	4995	4995	92
547	20240329	110600	1211786920	4985	4985	4985	4985	0
548	20240329	110500	1211786920	4985	4985	4985	4985	37
549	20240329	110400	1211602475	4985	4985	4985	4985	50
550	20240329	110300	1211353225	4985	4985	4985	4985	0
551	20240329	110200	1211353225	4985	4985	4985	4985	20
552	20240329	110100	1211253525	5000	4995	5000	4995	465
553	20240329	110000	1208930100	4995	4995	4995	4995	10
554	20240329	105900	1208880150	5000	4990	5000	4980	746
555	20240329	105800	1205163770	4995	4995	4995	4995	873
556	20240329	105700	1200803135	4995	4995	4995	4995	0
557	20240329	105600	1200803135	4995	5010	5010	4995	421
558	20240329	105500	1198699920	5000	5000	5000	5000	0
559	20240329	105400	1198699920	5000	5000	5000	5000	1
560	20240329	105300	1198694920	5000	5000	5000	5000	0
561	20240329	105200	1198694920	5000	5000	5000	5000	1
562	20240329	105100	1198689920	5000	5000	5000	5000	0
563	20240329	105000	1198689920	5000	5000	5000	5000	0
564	20240329	104900	1198689920	5000	5000	5000	5000	453
565	20240329	104800	1196424920	5000	5010	5010	5000	291
566	20240329	104700	1194969720	5010	5010	5010	5010	0
567	20240329	104600	1194969720	5010	5010	5010	5010	40
568	20240329	104500	1194769320	5010	5010	5010	5010	48
569	20240329	104400	1194528840	5010	5010	5010	5010	0
570	20240329	104300	1194528840	5010	5010	5010	5010	11
571	20240329	104200	1194473730	5010	5010	5010	5010	1
572	20240329	104100	1194468720	5000	5000	5000	5000	101
573	20240329	104000	1193963720	5000	4985	5000	4980	39
574	20240329	103900	1193769430	5000	4980	5000	4980	295
575	20240329	103800	1192299870	4980	5000	5010	4980	5072
576	20240329	103700	1166946090	5000	5010	5010	5000	1700
577	20240329	103600	1158445930	5000	5010	5030	5000	172
578	20240329	103500	1157585440	5040	5040	5040	5040	0
579	20240329	103400	1157585440	5040	5010	5040	5010	126
580	20240329	103300	1156954150	5040	5040	5050	5040	610
581	20240329	103200	1153877240	5030	5020	5030	5000	1058
582	20240329	103100	1148582260	5040	5020	5040	5010	1442
583	20240329	103000	1141353590	5030	5050	5050	5030	872
584	20240329	102900	1136965990	5060	5050	5060	5050	1121
585	20240329	102800	1131304520	5050	5000	5050	5000	275
586	20240329	102700	1129919990	4995	5000	5050	4995	7565
587	20240329	102600	1092020830	5000	4980	5000	4980	1260
588	20240329	102500	1085723760	4980	4960	4980	4960	659
589	20240329	102400	1082449350	4960	4955	4960	4955	99
590	20240329	102300	1081958320	4960	4960	4960	4960	351
591	20240329	102200	1080217360	4965	4965	4965	4965	20
592	20240329	102100	1080118060	4970	4950	4970	4950	292
593	20240329	102000	1078671815	4950	4950	4950	4950	89
594	20240329	101900	1078231265	4950	4950	4950	4950	61
595	20240329	101800	1077929315	4945	4925	4945	4925	2657
596	20240329	101700	1064829020	4940	4955	4955	4920	5872
597	20240329	101600	1035869165	4940	4955	4955	4935	2457
598	20240329	101500	1023738565	4950	4950	4950	4950	119
599	20240329	101400	1023149515	4950	4940	4955	4940	40
600	20240329	101300	1022951645	4930	4925	4955	4925	210
601	20240329	101200	1021911235	4955	4905	4955	4900	4652
602	20240329	101100	999071225	4900	4930	4930	4900	12318
603	20240329	101000	938587300	4965	4950	4965	4950	200
604	20240329	100900	937595400	4920	4945	4945	4915	6653
605	20240329	100800	904762770	4945	4955	4955	4945	1201
606	20240329	100700	898818830	4980	4955	4980	4950	2520
607	20240329	100600	886334185	4960	4970	4975	4955	5873
608	20240329	100500	857179875	4965	4990	4990	4965	6650
609	20240329	100400	824116890	4990	4995	4995	4990	1000
610	20240329	100300	819126390	4990	4990	4990	4990	502
611	20240329	100200	816621410	4990	4995	5010	4990	733
612	20240329	100100	812960580	4995	5010	5010	4995	759
613	20240329	100000	809161250	4985	4985	5010	4980	2025
614	20240329	095900	799045250	4985	4995	4995	4985	184
615	20240329	095800	798126790	4995	4970	5000	4960	3015
616	20240329	095700	783126595	4970	5020	5020	4970	6318
617	20240329	095600	751607660	5000	5010	5020	5000	1859
618	20240329	095500	742309660	5020	5040	5070	5000	15254
619	20240329	095400	665840950	5050	5060	5060	5040	11384
620	20240329	095300	608386440	5070	5080	5080	5070	53
621	20240329	095200	608117720	5070	5070	5070	5070	8
622	20240329	095100	608077160	5100	5060	5100	5060	1201
623	20240329	095000	601964660	5060	5060	5070	5060	1166
624	20240329	094900	596060570	5060	5060	5070	5060	1625
625	20240329	094800	587836610	5070	5070	5070	5070	57
626	20240329	094700	587547620	5070	5060	5070	5060	307
627	20240329	094600	585991460	5070	5080	5080	5070	4116
628	20240329	094500	565123330	5080	5090	5090	5080	712
629	20240329	094400	561506170	5080	5080	5080	5080	702
630	20240329	094300	557940010	5090	5080	5090	5080	255
631	20240329	094200	556644410	5080	5080	5100	5080	445
632	20240329	094100	554380010	5080	5090	5090	5080	1872
633	20240329	094000	544868050	5100	5090	5100	5090	1272
634	20240329	093900	538393370	5100	5110	5110	5090	2016
635	20240329	093800	528117140	5110	5140	5140	5110	1369
636	20240329	093700	521121220	5140	5100	5140	5100	1077
637	20240329	093600	515588120	5140	5130	5140	5100	28
638	20240329	093500	515444840	5130	5110	5130	5110	112
639	20240329	093400	514872280	5110	5110	5110	5110	205
640	20240329	093300	513824730	5110	5150	5160	5110	1566
641	20240329	093200	505792530	5140	5110	5140	5110	518
642	20240329	093100	503137160	5110	5100	5110	5090	2810
643	20240329	093000	488812700	5100	5110	5110	5100	139
644	20240329	092900	488103660	5110	5090	5110	5090	391
645	20240329	092800	486112650	5090	5090	5090	5090	2260
646	20240329	092700	474609250	5090	5100	5100	5090	1323
647	20240329	092600	467867740	5090	5080	5100	5080	106
648	20240329	092500	467327980	5080	5070	5080	5070	40
649	20240329	092400	467125170	5080	5080	5080	5080	2000
650	20240329	092300	456965170	5080	5070	5080	5070	2600
651	20240329	092200	443781390	5080	5080	5080	5070	799
652	20240329	092100	439728350	5080	5100	5100	5080	872
653	20240329	092000	435285580	5120	5140	5140	5100	5133
654	20240329	091900	409104690	5110	5150	5150	5110	1145
655	20240329	091800	403236670	5140	5130	5140	5130	1445
656	20240329	091700	395821880	5150	5140	5150	5130	761
657	20240329	091600	391915070	5170	5140	5170	5130	553
658	20240329	091500	389073440	5130	5120	5180	5120	4882
659	20240329	091400	363937880	5100	5100	5120	5100	1427
660	20240329	091300	356659960	5090	5110	5110	5090	211
661	20240329	091200	355583370	5140	5110	5150	5090	6010
662	20240329	091100	324936490	5160	5080	5160	5060	1991
663	20240329	091000	314753710	5070	5070	5110	5060	3791
664	20240329	090900	295552220	5060	5080	5120	5060	5697
665	20240329	090800	266627320	5080	5210	5210	5010	12767
666	20240329	090700	201575420	5220	5270	5270	5140	17107
667	20240329	090600	112420920	5280	5290	5290	5280	2022
668	20240329	090500	101742060	5290	5280	5290	5280	1880
669	20240329	090400	91804870	5280	5300	5350	5280	2083
670	20240329	090300	80786140	5360	5310	5360	5300	3118
671	20240329	090200	64250460	5300	5390	5390	5300	3374
672	20240329	090100	46162250	5390	5280	5400	5280	2686
673	20240329	090000	31868300	5270	5370	5370	5270	5946