KissMeData/011700/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185100	1584157795	4995	4995	4995	4995	8635
3	20240328	185000	1584157795	4995	4995	4995	4995	0
4	20240328	184900	1584157795	4995	4995	4995	4995	0
5	20240328	184800	1584157795	4995	4995	4995	4995	0
6	20240328	184700	1584157795	4995	4995	4995	4995	0
7	20240328	184600	1584157795	4995	4995	4995	4995	0
8	20240328	184500	1584157795	4995	4995	4995	4995	0
9	20240328	184400	1584157795	4995	4995	4995	4995	0
10	20240328	184300	1584157795	4995	4995	4995	4995	0
11	20240328	184200	1584157795	4995	4995	4995	4995	0
12	20240328	184100	1584157795	4995	4995	4995	4995	0
13	20240328	184000	1584157795	4995	4995	4995	4995	0
14	20240328	183900	1584157795	4995	4995	4995	4995	0
15	20240328	183800	1584157795	4995	4995	4995	4995	0
16	20240328	183700	1584157795	4995	4995	4995	4995	0
17	20240328	183600	1584157795	4995	4995	4995	4995	0
18	20240328	183500	1584157795	4995	4995	4995	4995	0
19	20240328	183400	1584157795	4995	4995	4995	4995	0
20	20240328	183300	1584157795	4995	4995	4995	4995	0
21	20240328	183200	1584157795	4995	4995	4995	4995	0
22	20240328	183100	1584157795	4995	4995	4995	4995	0
23	20240328	183000	1584157795	4995	4995	4995	4995	0
24	20240328	182900	1584157795	4995	4995	4995	4995	0
25	20240328	182800	1584157795	4995	4995	4995	4995	0
26	20240328	182700	1584157795	4995	4995	4995	4995	0
27	20240328	182600	1584157795	4995	4995	4995	4995	0
28	20240328	182500	1584157795	4995	4995	4995	4995	0
29	20240328	182400	1584157795	4995	4995	4995	4995	0
30	20240328	182300	1584157795	4995	4995	4995	4995	0
31	20240328	182200	1584157795	4995	4995	4995	4995	0
32	20240328	182100	1584157795	4995	4995	4995	4995	8635
33	20240328	182000	1584157795	4995	4995	4995	4995	0
34	20240328	181900	1584157795	4995	4995	4995	4995	0
35	20240328	181800	1584157795	4995	4995	4995	4995	0
36	20240328	181700	1584157795	4995	4995	4995	4995	0
37	20240328	181600	1584157795	4995	4995	4995	4995	0
38	20240328	181500	1584157795	4995	4995	4995	4995	0
39	20240328	181400	1584157795	4995	4995	4995	4995	0
40	20240328	181300	1584157795	4995	4995	4995	4995	0
41	20240328	181200	1584157795	4995	4995	4995	4995	0
42	20240328	181100	1584157795	4995	4995	4995	4995	0
43	20240328	181000	1584157795	4995	4995	4995	4995	0
44	20240328	180900	1584157795	4995	4995	4995	4995	0
45	20240328	180800	1584157795	4995	4995	4995	4995	0
46	20240328	180700	1584157795	4995	4995	4995	4995	0
47	20240328	180600	1584157795	4995	4995	4995	4995	0
48	20240328	180500	1584157795	4995	4995	4995	4995	0
49	20240328	180400	1584157795	4995	4995	4995	4995	0
50	20240328	180300	1584157795	4995	4995	4995	4995	0
51	20240328	180200	1584157795	4995	4995	4995	4995	0
52	20240328	180100	1584157795	4995	4995	4995	4995	0
53	20240328	180000	1584157795	4995	4995	4995	4995	0
54	20240328	175900	1584157795	4995	4995	4995	4995	0
55	20240328	175800	1584157795	4995	4995	4995	4995	0
56	20240328	175700	1584157795	4995	4995	4995	4995	0
57	20240328	175600	1584157795	4995	4995	4995	4995	0
58	20240328	175500	1584157795	4995	4995	4995	4995	0
59	20240328	175400	1584157795	4995	4995	4995	4995	0
60	20240328	175300	1584157795	4995	4995	4995	4995	0
61	20240328	175200	1584157795	4995	4995	4995	4995	0
62	20240328	175100	1584157795	4995	4995	4995	4995	8635
63	20240328	175000	1584157795	4995	4995	4995	4995	0
64	20240328	174900	1584157795	4995	4995	4995	4995	0
65	20240328	174800	1584157795	4995	4995	4995	4995	0
66	20240328	174700	1584157795	4995	4995	4995	4995	0
67	20240328	174600	1584157795	4995	4995	4995	4995	0
68	20240328	174500	1584157795	4995	4995	4995	4995	0
69	20240328	174400	1584157795	4995	4995	4995	4995	0
70	20240328	174300	1584157795	4995	4995	4995	4995	0
71	20240328	174200	1584157795	4995	4995	4995	4995	0
72	20240328	174100	1584157795	4995	4995	4995	4995	0
73	20240328	174000	1584157795	4995	4995	4995	4995	0
74	20240328	173900	1584157795	4995	4995	4995	4995	0
75	20240328	173800	1584157795	4995	4995	4995	4995	0
76	20240328	173700	1584157795	4995	4995	4995	4995	0
77	20240328	173600	1584157795	4995	4995	4995	4995	0
78	20240328	173500	1584157795	4995	4995	4995	4995	0
79	20240328	173400	1584157795	4995	4995	4995	4995	0
80	20240328	173300	1584157795	4995	4995	4995	4995	0
81	20240328	173200	1584157795	4995	4995	4995	4995	0
82	20240328	173100	1584157795	4995	4995	4995	4995	0
83	20240328	173000	1584157795	4995	4995	4995	4995	0
84	20240328	172900	1584157795	4995	4995	4995	4995	0
85	20240328	172800	1584157795	4995	4995	4995	4995	0
86	20240328	172700	1584157795	4995	4995	4995	4995	0
87	20240328	172600	1584157795	4995	4995	4995	4995	0
88	20240328	172500	1584157795	4995	4995	4995	4995	0
89	20240328	172400	1584157795	4995	4995	4995	4995	0
90	20240328	172300	1584157795	4995	4995	4995	4995	0
91	20240328	172200	1584157795	4995	4995	4995	4995	0
92	20240328	172100	1584157795	4995	4995	4995	4995	8635
93	20240328	172000	1584157795	4995	4995	4995	4995	0
94	20240328	171900	1584157795	4995	4995	4995	4995	0
95	20240328	171800	1584157795	4995	4995	4995	4995	0
96	20240328	171700	1584157795	4995	4995	4995	4995	0
97	20240328	171600	1584157795	4995	4995	4995	4995	0
98	20240328	171500	1584157795	4995	4995	4995	4995	0
99	20240328	171400	1584157795	4995	4995	4995	4995	0
100	20240328	171300	1584157795	4995	4995	4995	4995	0
101	20240328	171200	1584157795	4995	4995	4995	4995	0
102	20240328	171100	1584157795	4995	4995	4995	4995	0
103	20240328	171000	1584157795	4995	4995	4995	4995	0
104	20240328	170900	1584157795	4995	4995	4995	4995	0
105	20240328	170800	1584157795	4995	4995	4995	4995	0
106	20240328	170700	1584157795	4995	4995	4995	4995	0
107	20240328	170600	1584157795	4995	4995	4995	4995	0
108	20240328	170500	1584157795	4995	4995	4995	4995	0
109	20240328	170400	1584157795	4995	4995	4995	4995	0
110	20240328	170300	1584157795	4995	4995	4995	4995	0
111	20240328	170200	1584157795	4995	4995	4995	4995	0
112	20240328	170100	1584157795	4995	4995	4995	4995	0
113	20240328	170000	1584157795	4995	4995	4995	4995	0
114	20240328	165900	1584157795	4995	4995	4995	4995	0
115	20240328	165800	1584157795	4995	4995	4995	4995	0
116	20240328	165700	1584157795	4995	4995	4995	4995	0
117	20240328	165600	1584157795	4995	4995	4995	4995	0
118	20240328	165500	1584157795	4995	4995	4995	4995	0
119	20240328	165400	1584157795	4995	4995	4995	4995	0
120	20240328	165300	1584157795	4995	4995	4995	4995	0
121	20240328	165200	1584157795	4995	4995	4995	4995	0
122	20240328	165100	1584157795	4995	4995	4995	4995	8635
123	20240328	165000	1584157795	4995	4995	4995	4995	0
124	20240328	164900	1584157795	4995	4995	4995	4995	0
125	20240328	164800	1584157795	4995	4995	4995	4995	0
126	20240328	164700	1584157795	4995	4995	4995	4995	0
127	20240328	164600	1584157795	4995	4995	4995	4995	0
128	20240328	164500	1584157795	4995	4995	4995	4995	0
129	20240328	164400	1584157795	4995	4995	4995	4995	0
130	20240328	164300	1584157795	4995	4995	4995	4995	0
131	20240328	164200	1584157795	4995	4995	4995	4995	0
132	20240328	164100	1584157795	4995	4995	4995	4995	0
133	20240328	164000	1584157795	4995	4995	4995	4995	0
134	20240328	163900	1584157795	4995	4995	4995	4995	0
135	20240328	163800	1584157795	4995	4995	4995	4995	0
136	20240328	163700	1584157795	4995	4995	4995	4995	0
137	20240328	163600	1584157795	4995	4995	4995	4995	0
138	20240328	163500	1584157795	4995	4995	4995	4995	0
139	20240328	163400	1584157795	4995	4995	4995	4995	0
140	20240328	163300	1584157795	4995	4995	4995	4995	0
141	20240328	163200	1584157795	4995	4995	4995	4995	0
142	20240328	163100	1584157795	4995	4995	4995	4995	0
143	20240328	163000	1584157795	4995	4995	4995	4995	0
144	20240328	162900	1584157795	4995	4995	4995	4995	0
145	20240328	162800	1584157795	4995	4995	4995	4995	0
146	20240328	162700	1584157795	4995	4995	4995	4995	0
147	20240328	162600	1584157795	4995	4995	4995	4995	0
148	20240328	162500	1584157795	4995	4995	4995	4995	0
149	20240328	162400	1584157795	4995	4995	4995	4995	0
150	20240328	162300	1584157795	4995	4995	4995	4995	0
151	20240328	162200	1584157795	4995	4995	4995	4995	0
152	20240328	162100	1584157795	4995	4995	4995	4995	8635
153	20240328	162000	1584157795	4995	4995	4995	4995	0
154	20240328	161900	1584157795	4995	4995	4995	4995	0
155	20240328	161800	1584157795	4995	4995	4995	4995	0
156	20240328	161700	1584157795	4995	4995	4995	4995	0
157	20240328	161600	1584157795	4995	4995	4995	4995	0
158	20240328	161500	1584157795	4995	4995	4995	4995	0
159	20240328	161400	1584157795	4995	4995	4995	4995	0
160	20240328	161300	1584157795	4995	4995	4995	4995	0
161	20240328	161200	1584157795	4995	4995	4995	4995	0
162	20240328	161100	1584157795	4995	4995	4995	4995	0
163	20240328	161000	1584157795	4995	4995	4995	4995	0
164	20240328	160900	1584157795	4995	4995	4995	4995	0
165	20240328	160800	1584157795	4995	4995	4995	4995	0
166	20240328	160700	1584157795	4995	4995	4995	4995	0
167	20240328	160600	1584157795	4995	4995	4995	4995	0
168	20240328	160500	1584157795	4995	4995	4995	4995	0
169	20240328	160400	1584157795	4995	4995	4995	4995	0
170	20240328	160300	1584157795	4995	4995	4995	4995	0
171	20240328	160200	1584157795	4995	4995	4995	4995	0
172	20240328	160100	1584157795	4995	4995	4995	4995	0
173	20240328	160000	1584157795	4995	4995	4995	4995	0
174	20240328	155900	1584157795	4995	4995	4995	4995	0
175	20240328	155800	1584157795	4995	4995	4995	4995	0
176	20240328	155700	1584157795	4995	4995	4995	4995	0
177	20240328	155600	1584157795	4995	4995	4995	4995	0
178	20240328	155500	1584157795	4995	4995	4995	4995	0
179	20240328	155400	1584157795	4995	4995	4995	4995	0
180	20240328	155300	1584157795	4995	4995	4995	4995	0
181	20240328	155200	1584157795	4995	4995	4995	4995	0
182	20240328	155100	1584157795	4995	4995	4995	4995	8635
183	20240328	155000	1584157795	4995	4995	4995	4995	0
184	20240328	154900	1584157795	4995	4995	4995	4995	0
185	20240328	154800	1584157795	4995	4995	4995	4995	0
186	20240328	154700	1584157795	4995	4995	4995	4995	0
187	20240328	154600	1584157795	4995	4995	4995	4995	0
188	20240328	154500	1584157795	4995	4995	4995	4995	0
189	20240328	154400	1584157795	4995	4995	4995	4995	0
190	20240328	154300	1584157795	4995	4995	4995	4995	0
191	20240328	154200	1584157795	4995	4995	4995	4995	0
192	20240328	154100	1584157795	4995	4995	4995	4995	0
193	20240328	154000	1584157795	4995	4995	4995	4995	0
194	20240328	153900	1584157795	4995	4995	4995	4995	0
195	20240328	153800	1584157795	4995	4995	4995	4995	0
196	20240328	153700	1584157795	4995	4995	4995	4995	0
197	20240328	153600	1584157795	4995	4995	4995	4995	0
198	20240328	153500	1584157795	4995	4995	4995	4995	0
199	20240328	153400	1584157795	4995	4995	4995	4995	0
200	20240328	153300	1584157795	4995	4995	4995	4995	0
201	20240328	153200	1584157795	4995	4995	4995	4995	0
202	20240328	153100	1584157795	4995	4995	4995	4995	0
203	20240328	153000	1584157795	4995	4995	4995	4995	8635
204	20240328	152900	1541025970	4985	4985	4985	4985	0
205	20240328	152800	1541025970	4985	4985	4985	4985	0
206	20240328	152700	1541025970	4985	4985	4985	4985	0
207	20240328	152600	1541025970	4985	4985	4985	4985	0
208	20240328	152500	1541025970	4985	4985	4985	4985	0
209	20240328	152400	1541025970	4985	4985	4985	4985	0
210	20240328	152300	1541025970	4985	4985	4985	4985	0
211	20240328	152200	1541025970	4985	4985	4985	4985	0
212	20240328	152100	1541025970	4985	4985	4985	4985	0
213	20240328	152000	1541025970	4985	4985	4985	4985	0
214	20240328	151900	1541025970	4985	4965	4985	4960	1391
215	20240328	151800	1534115740	4955	4965	4965	4955	1266
216	20240328	151700	1527841985	4970	4965	4970	4965	18
217	20240328	151600	1527752600	4965	4970	4970	4955	4307
218	20240328	151500	1506403535	4970	4970	4970	4970	34
219	20240328	151400	1506234555	4970	4970	4980	4970	14
220	20240328	151300	1506164875	4970	4970	4970	4970	74
221	20240328	151200	1505797095	4970	4970	4970	4960	864
222	20240328	151100	1501505045	4970	4970	4970	4970	10
223	20240328	151000	1501455345	4965	4970	4970	4965	529
224	20240328	150900	1498828715	4965	4970	4970	4965	422
225	20240328	150800	1496733375	4970	4970	4970	4970	85
226	20240328	150700	1496310925	4970	4970	4970	4970	970
227	20240328	150600	1491490025	4970	4965	4970	4965	54
228	20240328	150500	1491221825	4965	4965	4965	4965	0
229	20240328	150400	1491221825	4965	4970	4970	4960	258
230	20240328	150300	1489940790	4970	4965	4970	4965	41
231	20240328	150200	1489737055	4965	4965	4965	4965	4
232	20240328	150100	1489717195	4965	4960	4970	4955	101
233	20240328	150000	1489215745	4970	4960	4970	4960	102
234	20240328	145900	1488709335	4965	4960	4965	4960	6053
235	20240328	145800	1458680695	4965	4965	4965	4960	106
236	20240328	145700	1458154415	4965	4965	4970	4965	1371
237	20240328	145600	1451347390	4965	4965	4970	4965	494
238	20240328	145500	1448894665	4970	4965	4970	4965	1367
239	20240328	145400	1442104575	4970	4970	4970	4970	183
240	20240328	145300	1441195065	4970	4970	4970	4970	1000
241	20240328	145200	1436225065	4975	4970	4975	4970	157
242	20240328	145100	1435444030	4975	4975	4975	4975	20
243	20240328	145000	1435344530	4975	4975	4975	4975	581
244	20240328	144900	1432454055	4975	4980	4980	4970	310
245	20240328	144800	1430911845	4975	4975	4975	4975	275
246	20240328	144700	1429543720	4975	4975	4975	4975	130
247	20240328	144600	1428896970	4975	4980	4980	4975	602
248	20240328	144500	1425901915	4980	4985	4985	4980	1637
249	20240328	144400	1417749150	4980	4985	4985	4980	6
250	20240328	144300	1417719245	4985	4985	4985	4985	2372
251	20240328	144200	1405894825	4995	4995	4995	4995	29
252	20240328	144100	1405749970	4985	4985	4985	4985	0
253	20240328	144000	1405749970	4985	4985	4985	4985	0
254	20240328	143900	1405749970	4985	4990	4990	4985	170
255	20240328	143800	1404901775	4990	4990	4990	4985	296
256	20240328	143700	1403425735	4990	4990	4990	4990	40
257	20240328	143600	1403226135	4990	4995	4995	4990	123
258	20240328	143500	1402612220	4995	4995	4995	4995	0
259	20240328	143400	1402612220	4995	4995	4995	4995	309
260	20240328	143300	1401068765	4995	4995	4995	4995	31
261	20240328	143200	1400913920	4985	4985	4985	4985	0
262	20240328	143100	1400913920	4985	4985	4985	4985	6
263	20240328	143000	1400884010	4985	4985	4985	4985	0
264	20240328	142900	1400884010	4985	4985	4985	4985	20
265	20240328	142800	1400784310	4995	4995	4995	4995	51
266	20240328	142700	1400529565	4995	4995	4995	4995	7
267	20240328	142600	1400494600	4995	4980	4995	4980	1675
268	20240328	142500	1392153070	4980	4990	4990	4980	2147
269	20240328	142400	1381459720	4990	4990	4990	4990	250
270	20240328	142300	1380212220	4990	4995	4995	4990	153
271	20240328	142200	1379448585	5000	5000	5000	5000	29
272	20240328	142100	1379303585	5000	5000	5000	5000	6
273	20240328	142000	1379273585	4995	4995	4995	4995	3
274	20240328	141900	1379258600	5000	5000	5000	5000	0
275	20240328	141800	1379258600	5000	5000	5000	5000	0
276	20240328	141700	1379258600	5000	5000	5000	5000	0
277	20240328	141600	1379258600	5000	5000	5000	4990	59
278	20240328	141500	1378963710	5000	4995	5000	4995	105
279	20240328	141400	1378438715	4995	4995	4995	4995	0
280	20240328	141300	1378438715	4995	4995	4995	4995	156
281	20240328	141200	1377659495	5000	5000	5000	5000	6
282	20240328	141100	1377629495	4995	4995	4995	4995	0
283	20240328	141000	1377629495	4995	4995	4995	4995	15
284	20240328	140900	1377554570	5000	5000	5000	5000	29
285	20240328	140800	1377409570	5000	5000	5000	5000	0
286	20240328	140700	1377409570	5000	5000	5000	5000	60
287	20240328	140600	1377109570	5000	5000	5000	5000	0
288	20240328	140500	1377109570	5000	5000	5000	5000	62
289	20240328	140400	1376799570	5000	5000	5000	5000	1
290	20240328	140300	1376794570	4980	4980	4980	4980	0
291	20240328	140200	1376794570	4980	4980	4980	4980	0
292	20240328	140100	1376794570	4980	4980	4980	4980	0
293	20240328	140000	1376794570	4980	4990	4990	4980	3074
294	20240328	135900	1361478595	5010	5010	5010	5010	0
295	20240328	135800	1361478595	5010	5010	5010	5010	196
296	20240328	135700	1360496635	4990	4990	4990	4990	20
297	20240328	135600	1360396835	5010	5010	5010	5010	1
298	20240328	135500	1360391825	4990	4990	4990	4990	0
299	20240328	135400	1360391825	4990	4990	4990	4990	0
300	20240328	135300	1360391825	4990	4990	4990	4990	0
301	20240328	135200	1360391825	4990	4990	4990	4990	0
302	20240328	135100	1360391825	4990	4990	4990	4990	402
303	20240328	135000	1358385845	4990	4990	4990	4985	395
304	20240328	134900	1356415270	4990	4990	4990	4990	0
305	20240328	134800	1356415270	4990	4990	4990	4990	851
306	20240328	134700	1352168780	5000	5000	5000	5000	1
307	20240328	134600	1352163780	4995	4995	4995	4995	362
308	20240328	134500	1350355590	5010	5010	5010	5010	302
309	20240328	134400	1348842570	5010	5010	5010	5010	2
310	20240328	134300	1348832550	5010	5010	5010	5010	89
311	20240328	134200	1348386660	5010	5000	5010	5000	930
312	20240328	134100	1343729890	5000	5000	5000	5000	100
313	20240328	134000	1343229890	5000	5000	5000	5000	29
314	20240328	133900	1343084890	5000	5000	5000	5000	1
315	20240328	133800	1343079890	5000	5000	5000	5000	563
316	20240328	133700	1340264890	5000	4995	5000	4995	156
317	20240328	133600	1339485125	4995	4995	4995	4995	5
318	20240328	133500	1339460150	4995	4995	4995	4995	5
319	20240328	133400	1339435175	4995	4990	4995	4990	31
320	20240328	133300	1339280340	4995	4995	4995	4995	0
321	20240328	133200	1339280340	4995	4995	4995	4995	11
322	20240328	133100	1339225395	4995	4995	4995	4995	0
323	20240328	133000	1339225395	4995	4995	4995	4995	0
324	20240328	132900	1339225395	4995	4995	4995	4995	2
325	20240328	132800	1339215405	4995	4995	4995	4995	0
326	20240328	132700	1339215405	4995	4995	4995	4995	1
327	20240328	132600	1339210410	4985	4990	4990	4985	1025
328	20240328	132500	1334100780	4990	4990	4990	4990	700
329	20240328	132400	1330607780	4990	4995	4995	4990	3275
330	20240328	132300	1314264915	4995	4995	4995	4995	0
331	20240328	132200	1314264915	4995	4995	4995	4995	0
332	20240328	132100	1314264915	4995	4995	4995	4995	15
333	20240328	132000	1314189990	4995	4995	4995	4995	2
334	20240328	131900	1314180000	4990	4990	4995	4990	152
335	20240328	131800	1313421020	4990	4990	4990	4990	362
336	20240328	131700	1311614640	4995	4995	4995	4995	116
337	20240328	131600	1311035220	4995	4995	4995	4995	0
338	20240328	131500	1311035220	4995	4990	4995	4990	1024
339	20240328	131400	1305925340	4995	4995	4995	4995	80
340	20240328	131300	1305525740	4995	4995	4995	4995	3
341	20240328	131200	1305510755	5000	5000	5000	5000	7
342	20240328	131100	1305475755	5000	5000	5000	5000	0
343	20240328	131000	1305475755	5000	5000	5000	5000	0
344	20240328	130900	1305475755	5000	4995	5000	4995	94
345	20240328	130800	1305006220	4995	5000	5010	4995	516
346	20240328	130700	1302428735	5000	4995	5000	4995	1390
347	20240328	130600	1295480685	4990	4990	4990	4990	45
348	20240328	130500	1295256135	4990	4995	4995	4990	62
349	20240328	130400	1294946605	4990	4990	4990	4990	0
350	20240328	130300	1294946605	4990	5010	5010	4990	54
351	20240328	130200	1294677075	4990	4990	4990	4990	6
352	20240328	130100	1294647135	4990	4995	4995	4990	20
353	20240328	130000	1294547285	5010	5010	5010	5010	0
354	20240328	125900	1294547285	5010	5010	5010	5010	0
355	20240328	125800	1294547285	5010	5010	5010	5010	0
356	20240328	125700	1294547285	5010	5010	5010	5010	0
357	20240328	125600	1294547285	5010	5010	5010	5010	0
358	20240328	125500	1294547285	5010	4995	5010	4995	2497
359	20240328	125400	1282074755	5010	5010	5010	5010	1
360	20240328	125300	1282069745	4995	5000	5000	4995	2209
361	20240328	125200	1271024750	5010	5010	5010	5010	109
362	20240328	125100	1270478660	5020	5020	5020	5020	29
363	20240328	125000	1270333080	5020	5020	5020	5020	0
364	20240328	124900	1270333080	5020	5020	5020	5020	10
365	20240328	124800	1270282880	5020	5020	5020	5020	200
366	20240328	124700	1269278880	5020	5020	5020	5020	50
367	20240328	124600	1269027880	5020	5020	5020	5020	59
368	20240328	124500	1268731700	5020	5020	5020	5020	8
369	20240328	124400	1268691540	5020	5020	5020	5020	0
370	20240328	124300	1268691540	5020	5020	5020	5020	0
371	20240328	124200	1268691540	5020	5020	5020	5020	0
372	20240328	124100	1268691540	5020	5020	5020	5020	1
373	20240328	124000	1268686520	5000	5000	5020	5000	2001
374	20240328	123900	1258681500	5020	5020	5020	5020	7
375	20240328	123800	1258646360	5020	5020	5020	5020	11
376	20240328	123700	1258591140	4995	4995	4995	4995	16
377	20240328	123600	1258511220	5020	5020	5020	5020	23
378	20240328	123500	1258395760	5000	5010	5010	5000	762
379	20240328	123400	1254585740	5020	5020	5020	5020	0
380	20240328	123300	1254585740	5020	5020	5020	5010	3
381	20240328	123200	1254570690	5010	5020	5020	5010	30
382	20240328	123100	1254420100	5010	5010	5010	5010	0
383	20240328	123000	1254420100	5010	5010	5010	5010	3
384	20240328	122900	1254405070	5030	5010	5030	5010	117
385	20240328	122800	1253818860	5010	5010	5010	5010	2
386	20240328	122700	1253808840	5010	5010	5010	5010	0
387	20240328	122600	1253808840	5010	5010	5010	5010	0
388	20240328	122500	1253808840	5010	5010	5010	5010	50
389	20240328	122400	1253558340	5000	5000	5000	5000	600
390	20240328	122300	1250558340	5010	5010	5010	5010	29
391	20240328	122200	1250413050	5000	5000	5000	5000	117
392	20240328	122100	1249828050	5010	5010	5010	5010	1
393	20240328	122000	1249823040	5000	5000	5000	5000	448
394	20240328	121900	1247583040	5010	5010	5010	5010	1
395	20240328	121800	1247578030	5010	5010	5010	5010	300
396	20240328	121700	1246075030	5010	5030	5030	5010	769
397	20240328	121600	1242221340	5030	5020	5030	5020	579
398	20240328	121500	1239314700	5020	5020	5020	5020	0
399	20240328	121400	1239314700	5020	5020	5020	5020	0
400	20240328	121300	1239314700	5020	5020	5020	5020	1
401	20240328	121200	1239309680	5000	5000	5000	5000	0
402	20240328	121100	1239309680	5000	5000	5020	5000	432
403	20240328	121000	1237149400	5020	5020	5020	5020	29
404	20240328	120900	1237003820	5030	5030	5030	5030	0
405	20240328	120800	1237003820	5030	5030	5030	5030	2
406	20240328	120700	1236993760	5000	5000	5000	5000	355
407	20240328	120600	1235218760	5000	5000	5000	5000	26
408	20240328	120500	1235088760	5000	5000	5000	5000	0
409	20240328	120400	1235088760	5000	5000	5000	5000	300
410	20240328	120300	1233588760	5030	5030	5030	5030	0
411	20240328	120200	1233588760	5030	5030	5030	5030	100
412	20240328	120100	1233085760	5030	5030	5030	5030	50
413	20240328	120000	1232834260	5030	5030	5030	5030	1
414	20240328	115900	1232829230	5000	5000	5000	5000	8
415	20240328	115800	1232789230	5000	5000	5000	5000	30
416	20240328	115700	1232639230	5000	5010	5010	5000	332
417	20240328	115600	1230977040	5030	5030	5030	5030	0
418	20240328	115500	1230977040	5030	5030	5030	5030	0
419	20240328	115400	1230977040	5030	5030	5030	5030	0
420	20240328	115300	1230977040	5030	5030	5030	5030	218
421	20240328	115200	1229880500	5030	5030	5030	5030	29
422	20240328	115100	1229734630	5020	5020	5020	5020	0
423	20240328	115000	1229734630	5020	5030	5030	5020	59
424	20240328	114900	1229438430	5030	5030	5030	5030	0
425	20240328	114800	1229438430	5030	5030	5030	5030	200
426	20240328	114700	1228432430	5030	5030	5030	5030	300
427	20240328	114600	1226923430	5030	5030	5030	5030	10
428	20240328	114500	1226873130	5030	5030	5030	5030	13
429	20240328	114400	1226807740	5030	5030	5030	5030	20
430	20240328	114300	1226707140	5040	5040	5040	5040	0
431	20240328	114200	1226707140	5040	5010	5040	5010	95
432	20240328	114100	1226231160	5010	5020	5020	5010	965
433	20240328	114000	1221392920	5010	5010	5010	5010	290
434	20240328	113900	1219940020	5010	5010	5010	5010	0
435	20240328	113800	1219940020	5010	5010	5010	5010	0
436	20240328	113700	1219940020	5010	5000	5010	5000	20
437	20240328	113600	1219839920	4995	4995	4995	4995	411
438	20240328	113500	1217786975	4995	5010	5010	4995	7077
439	20240328	113400	1182382290	5020	5020	5020	5020	3
440	20240328	113300	1182367230	5020	5010	5020	5010	630
441	20240328	113200	1179210630	5010	5010	5010	5010	1
442	20240328	113100	1179205620	5010	5010	5010	5010	100
443	20240328	113000	1178704620	5010	5010	5010	5010	108
444	20240328	112900	1178163540	5020	5020	5020	5020	0
445	20240328	112800	1178163540	5020	5020	5020	5010	412
446	20240328	112700	1176095400	5020	5020	5020	5020	244
447	20240328	112600	1174870520	5020	5020	5020	5020	976
448	20240328	112500	1169971000	5040	5040	5040	5040	4
449	20240328	112400	1169950840	5040	5020	5040	5020	306
450	20240328	112300	1168414600	5020	5020	5020	5020	0
451	20240328	112200	1168414600	5020	5020	5020	5020	67
452	20240328	112100	1168078260	5040	5040	5040	5020	27
453	20240328	112000	1167942200	5020	5040	5040	5020	40
454	20240328	111900	1167741220	5050	5030	5050	5030	2032
455	20240328	111800	1157519620	5030	5020	5030	5020	204
456	20240328	111700	1156495430	5030	5030	5030	5030	20
457	20240328	111600	1156394830	5030	5030	5030	5030	4
458	20240328	111500	1156374710	5030	5020	5030	5020	485
459	20240328	111400	1153936670	5010	5020	5020	5010	319
460	20240328	111300	1152335400	5020	5020	5020	5020	442
461	20240328	111200	1150116560	5030	5030	5030	5030	200
462	20240328	111100	1149110560	5030	5030	5030	5030	43
463	20240328	111000	1148894270	5030	5020	5030	5020	420
464	20240328	110900	1146785670	5030	5030	5030	5030	0
465	20240328	110800	1146785670	5030	5030	5030	5030	0
466	20240328	110700	1146785670	5030	5010	5030	5010	18
467	20240328	110600	1146695320	5010	5020	5020	5010	322
468	20240328	110500	1145081070	5020	5020	5020	5020	923
469	20240328	110400	1140447610	5020	5030	5030	5020	60
470	20240328	110300	1140145910	5030	5030	5030	5030	30
471	20240328	110200	1139995010	5030	5030	5030	5030	0
472	20240328	110100	1139995010	5030	5020	5030	5020	2
473	20240328	110000	1139984960	5030	5030	5030	5030	2
474	20240328	105900	1139974900	5030	5030	5030	5030	82
475	20240328	105800	1139562440	5030	5030	5030	5030	291
476	20240328	105700	1138098710	5060	5060	5060	5060	0
477	20240328	105600	1138098710	5060	5060	5060	5060	0
478	20240328	105500	1138098710	5060	5050	5060	5050	230
479	20240328	105400	1136937200	5050	5050	5050	5050	135
480	20240328	105300	1136255450	5050	5040	5050	5040	217
481	20240328	105200	1135161570	5060	5060	5060	5040	1308
482	20240328	105100	1128546090	5060	5060	5060	5060	43
483	20240328	105000	1128328510	5040	5040	5050	5040	1186
484	20240328	104900	1122340770	5030	5030	5030	5030	0
485	20240328	104800	1122340770	5030	5040	5040	5030	115
486	20240328	104700	1121762120	5040	5040	5040	5030	130
487	20240328	104600	1121107020	5040	5020	5040	5020	1186
488	20240328	104500	1115152720	5020	5020	5020	5020	415
489	20240328	104400	1113069420	5020	5020	5020	5020	2896
490	20240328	104300	1098531500	5020	5020	5020	5020	2869
491	20240328	104200	1084129120	5040	5040	5040	5040	1
492	20240328	104100	1084124080	5020	5030	5030	5020	286
493	20240328	104000	1082685550	5050	5050	5050	5050	200
494	20240328	103900	1081675550	5050	5050	5050	5050	1
495	20240328	103800	1081670500	5050	5030	5050	5030	601
496	20240328	103700	1078641530	5030	5030	5030	5030	440
497	20240328	103600	1076428330	5030	5020	5030	5020	172
498	20240328	103500	1075564820	5020	5020	5020	5020	1000
499	20240328	103400	1070544820	5030	5030	5030	5020	1033
500	20240328	103300	1065349020	5040	5040	5040	5030	204
501	20240328	103200	1064322860	5040	5040	5040	5040	1
502	20240328	103100	1064317820	5030	5030	5030	5030	0
503	20240328	103000	1064317820	5030	5030	5030	5030	0
504	20240328	102900	1064317820	5030	5030	5030	5030	0
505	20240328	102800	1064317820	5030	5030	5030	5030	84
506	20240328	102700	1063895300	5030	5060	5060	5030	4505
507	20240328	102600	1041211110	5050	5050	5050	5050	0
508	20240328	102500	1041211110	5050	5060	5060	5050	106
509	20240328	102400	1040674920	5060	5040	5060	5040	9484
510	20240328	102300	992780330	5040	5040	5040	5040	1001
511	20240328	102200	987735290	5040	5040	5040	5030	1438
512	20240328	102100	980493770	5040	5040	5050	5040	2379
513	20240328	102000	968503310	5040	5040	5040	5040	1583
514	20240328	101900	960524990	5040	5040	5040	5040	1211
515	20240328	101800	954421550	5040	5040	5040	5040	599
516	20240328	101700	951402590	5040	5050	5050	5040	2370
517	20240328	101600	939453090	5050	5050	5050	5050	53
518	20240328	101500	939185440	5050	5050	5050	5050	3201
519	20240328	101400	923020390	5050	5070	5070	5050	461
520	20240328	101300	920688640	5070	5060	5070	5060	39
521	20240328	101200	920491010	5050	5050	5050	5050	469
522	20240328	101100	918122560	5050	5060	5060	5050	145
523	20240328	101000	917390300	5060	5060	5060	5060	1854
524	20240328	100900	908009060	5060	5060	5070	5060	1231
525	20240328	100800	901779890	5060	5060	5060	5060	238
526	20240328	100700	900575610	5070	5060	5070	5060	1130
527	20240328	100600	894853360	5060	5060	5060	5060	105
528	20240328	100500	894322060	5060	5070	5070	5060	370
529	20240328	100400	892446260	5070	5060	5070	5060	550
530	20240328	100300	889661260	5060	5060	5060	5060	160
531	20240328	100200	888851660	5060	5060	5060	5060	100
532	20240328	100100	888345660	5080	5070	5080	5070	16
533	20240328	100000	888264530	5070	5070	5070	5070	111
534	20240328	095900	887701760	5080	5080	5080	5080	39
535	20240328	095800	887503640	5080	5070	5080	5060	4140
536	20240328	095700	866534150	5080	5070	5080	5070	47
537	20240328	095600	866295600	5080	5070	5080	5070	59
538	20240328	095500	865996390	5070	5070	5080	5070	150
539	20240328	095400	865235880	5070	5080	5090	5070	3396
540	20240328	095300	848014190	5090	5090	5090	5090	2672
541	20240328	095200	834413710	5090	5100	5100	5090	3968
542	20240328	095100	814213210	5090	5090	5090	5090	70
543	20240328	095000	813856910	5100	5080	5100	5080	101
544	20240328	094900	813343810	5090	5080	5090	5080	929
545	20240328	094800	808618490	5100	5090	5100	5090	1500
546	20240328	094700	800971100	5080	5080	5080	5080	25
547	20240328	094600	800844100	5080	5090	5090	5080	1399
548	20240328	094500	793734190	5090	5110	5110	5090	76
549	20240328	094400	793346590	5090	5110	5110	5080	139
550	20240328	094300	792639640	5110	5110	5120	5110	1486
551	20240328	094200	785041140	5110	5100	5120	5090	7898
552	20240328	094100	744704450	5090	5050	5090	5050	5768
553	20240328	094000	715384320	5050	5070	5080	5050	714
554	20240328	093900	711762390	5060	5050	5060	5050	873
555	20240328	093800	707346360	5050	5060	5060	5050	229
556	20240328	093700	706188810	5060	5050	5060	5050	58
557	20240328	093600	705895890	5060	5050	5060	5050	723
558	20240328	093500	702244690	5060	5060	5060	5060	430
559	20240328	093400	700068890	5070	5080	5080	5070	1693
560	20240328	093300	691484900	5080	5090	5090	5070	2214
561	20240328	093200	680236150	5080	5060	5090	5060	4053
562	20240328	093100	659688650	5060	5060	5070	5060	339
563	20240328	093000	657973160	5060	5060	5060	5050	1547
564	20240328	092900	650145470	5060	5050	5060	5050	208
565	20240328	092800	649094250	5060	5030	5060	5030	1481
566	20240328	092700	641623670	5030	5040	5040	5030	740
567	20240328	092600	637901170	5040	5040	5050	5030	1688
568	20240328	092500	629405400	5050	5050	5050	5030	1168
569	20240328	092400	623515440	5050	5030	5050	5030	4237
570	20240328	092300	602201010	5030	5030	5030	5030	317
571	20240328	092200	600606500	5020	5030	5030	5020	150
572	20240328	092100	599852500	5030	5030	5030	5010	604
573	20240328	092000	596824810	5020	5010	5030	5010	641
574	20240328	091900	593612600	5030	5030	5030	5010	3642
575	20240328	091800	575346850	5030	5030	5030	5030	421
576	20240328	091700	573229220	5020	5030	5030	5020	964
577	20240328	091600	568384290	5030	5010	5030	5010	654
578	20240328	091500	565102170	5030	5040	5050	5000	7880
579	20240328	091400	525594780	5050	5000	5050	5000	5597
580	20240328	091300	497517380	5000	5000	5020	5000	5535
581	20240328	091200	469811640	5020	5040	5040	5010	4162
582	20240328	091100	448896120	5040	5060	5070	5040	7690
583	20240328	091000	410055900	5070	5060	5070	5050	806
584	20240328	090900	405976290	5070	5060	5070	5060	591
585	20240328	090800	402981670	5060	5040	5080	5040	3722
586	20240328	090700	384167670	5050	5080	5080	5050	1953
587	20240328	090600	374299030	5090	5080	5090	5060	5339
588	20240328	090500	347231780	5080	5090	5090	5070	611
589	20240328	090400	344124960	5100	5090	5120	5070	3434
590	20240328	090300	326615220	5100	5100	5180	5090	23486
591	20240328	090200	206087490	5090	5060	5100	5050	12449
592	20240328	090100	142861830	5050	5080	5080	5050	7343
593	20240328	090000	105598540	5080	5030	5110	5030	20846