KissMeData/189690/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200500	1755534520	2985	2985	2985	2985	10115
3	20240328	200400	1755534520	2985	2985	2985	2985	0
4	20240328	200300	1755534520	2985	2985	2985	2985	0
5	20240328	200200	1755534520	2985	2985	2985	2985	0
6	20240328	200100	1755534520	2985	2985	2985	2985	0
7	20240328	200000	1755534520	2985	2985	2985	2985	0
8	20240328	195900	1755534520	2985	2985	2985	2985	0
9	20240328	195800	1755534520	2985	2985	2985	2985	0
10	20240328	195700	1755534520	2985	2985	2985	2985	0
11	20240328	195600	1755534520	2985	2985	2985	2985	0
12	20240328	195500	1755534520	2985	2985	2985	2985	0
13	20240328	195400	1755534520	2985	2985	2985	2985	0
14	20240328	195300	1755534520	2985	2985	2985	2985	0
15	20240328	195200	1755534520	2985	2985	2985	2985	0
16	20240328	195100	1755534520	2985	2985	2985	2985	0
17	20240328	195000	1755534520	2985	2985	2985	2985	0
18	20240328	194900	1755534520	2985	2985	2985	2985	0
19	20240328	194800	1755534520	2985	2985	2985	2985	0
20	20240328	194700	1755534520	2985	2985	2985	2985	0
21	20240328	194600	1755534520	2985	2985	2985	2985	0
22	20240328	194500	1755534520	2985	2985	2985	2985	0
23	20240328	194400	1755534520	2985	2985	2985	2985	0
24	20240328	194300	1755534520	2985	2985	2985	2985	0
25	20240328	194200	1755534520	2985	2985	2985	2985	0
26	20240328	194100	1755534520	2985	2985	2985	2985	0
27	20240328	194000	1755534520	2985	2985	2985	2985	0
28	20240328	193900	1755534520	2985	2985	2985	2985	0
29	20240328	193800	1755534520	2985	2985	2985	2985	0
30	20240328	193700	1755534520	2985	2985	2985	2985	0
31	20240328	193600	1755534520	2985	2985	2985	2985	0
32	20240328	193500	1755534520	2985	2985	2985	2985	10115
33	20240328	193400	1755534520	2985	2985	2985	2985	0
34	20240328	193300	1755534520	2985	2985	2985	2985	0
35	20240328	193200	1755534520	2985	2985	2985	2985	0
36	20240328	193100	1755534520	2985	2985	2985	2985	0
37	20240328	193000	1755534520	2985	2985	2985	2985	0
38	20240328	192900	1755534520	2985	2985	2985	2985	0
39	20240328	192800	1755534520	2985	2985	2985	2985	0
40	20240328	192700	1755534520	2985	2985	2985	2985	0
41	20240328	192600	1755534520	2985	2985	2985	2985	0
42	20240328	192500	1755534520	2985	2985	2985	2985	0
43	20240328	192400	1755534520	2985	2985	2985	2985	0
44	20240328	192300	1755534520	2985	2985	2985	2985	0
45	20240328	192200	1755534520	2985	2985	2985	2985	0
46	20240328	192100	1755534520	2985	2985	2985	2985	0
47	20240328	192000	1755534520	2985	2985	2985	2985	0
48	20240328	191900	1755534520	2985	2985	2985	2985	0
49	20240328	191800	1755534520	2985	2985	2985	2985	0
50	20240328	191700	1755534520	2985	2985	2985	2985	0
51	20240328	191600	1755534520	2985	2985	2985	2985	0
52	20240328	191500	1755534520	2985	2985	2985	2985	0
53	20240328	191400	1755534520	2985	2985	2985	2985	0
54	20240328	191300	1755534520	2985	2985	2985	2985	0
55	20240328	191200	1755534520	2985	2985	2985	2985	0
56	20240328	191100	1755534520	2985	2985	2985	2985	0
57	20240328	191000	1755534520	2985	2985	2985	2985	0
58	20240328	190900	1755534520	2985	2985	2985	2985	0
59	20240328	190800	1755534520	2985	2985	2985	2985	0
60	20240328	190700	1755534520	2985	2985	2985	2985	0
61	20240328	190600	1755534520	2985	2985	2985	2985	0
62	20240328	190500	1755534520	2985	2985	2985	2985	10115
63	20240328	190400	1755534520	2985	2985	2985	2985	0
64	20240328	190300	1755534520	2985	2985	2985	2985	0
65	20240328	190200	1755534520	2985	2985	2985	2985	0
66	20240328	190100	1755534520	2985	2985	2985	2985	0
67	20240328	190000	1755534520	2985	2985	2985	2985	0
68	20240328	185900	1755534520	2985	2985	2985	2985	0
69	20240328	185800	1755534520	2985	2985	2985	2985	0
70	20240328	185700	1755534520	2985	2985	2985	2985	0
71	20240328	185600	1755534520	2985	2985	2985	2985	0
72	20240328	185500	1755534520	2985	2985	2985	2985	0
73	20240328	185400	1755534520	2985	2985	2985	2985	0
74	20240328	185300	1755534520	2985	2985	2985	2985	0
75	20240328	185200	1755534520	2985	2985	2985	2985	0
76	20240328	185100	1755534520	2985	2985	2985	2985	0
77	20240328	185000	1755534520	2985	2985	2985	2985	0
78	20240328	184900	1755534520	2985	2985	2985	2985	0
79	20240328	184800	1755534520	2985	2985	2985	2985	0
80	20240328	184700	1755534520	2985	2985	2985	2985	0
81	20240328	184600	1755534520	2985	2985	2985	2985	0
82	20240328	184500	1755534520	2985	2985	2985	2985	0
83	20240328	184400	1755534520	2985	2985	2985	2985	0
84	20240328	184300	1755534520	2985	2985	2985	2985	0
85	20240328	184200	1755534520	2985	2985	2985	2985	0
86	20240328	184100	1755534520	2985	2985	2985	2985	0
87	20240328	184000	1755534520	2985	2985	2985	2985	0
88	20240328	183900	1755534520	2985	2985	2985	2985	0
89	20240328	183800	1755534520	2985	2985	2985	2985	0
90	20240328	183700	1755534520	2985	2985	2985	2985	0
91	20240328	183600	1755534520	2985	2985	2985	2985	0
92	20240328	183500	1755534520	2985	2985	2985	2985	10115
93	20240328	183400	1755534520	2985	2985	2985	2985	0
94	20240328	183300	1755534520	2985	2985	2985	2985	0
95	20240328	183200	1755534520	2985	2985	2985	2985	0
96	20240328	183100	1755534520	2985	2985	2985	2985	0
97	20240328	183000	1755534520	2985	2985	2985	2985	0
98	20240328	182900	1755534520	2985	2985	2985	2985	0
99	20240328	182800	1755534520	2985	2985	2985	2985	0
100	20240328	182700	1755534520	2985	2985	2985	2985	0
101	20240328	182600	1755534520	2985	2985	2985	2985	0
102	20240328	182500	1755534520	2985	2985	2985	2985	0
103	20240328	182400	1755534520	2985	2985	2985	2985	0
104	20240328	182300	1755534520	2985	2985	2985	2985	0
105	20240328	182200	1755534520	2985	2985	2985	2985	0
106	20240328	182100	1755534520	2985	2985	2985	2985	0
107	20240328	182000	1755534520	2985	2985	2985	2985	0
108	20240328	181900	1755534520	2985	2985	2985	2985	0
109	20240328	181800	1755534520	2985	2985	2985	2985	0
110	20240328	181700	1755534520	2985	2985	2985	2985	0
111	20240328	181600	1755534520	2985	2985	2985	2985	0
112	20240328	181500	1755534520	2985	2985	2985	2985	0
113	20240328	181400	1755534520	2985	2985	2985	2985	0
114	20240328	181300	1755534520	2985	2985	2985	2985	0
115	20240328	181200	1755534520	2985	2985	2985	2985	0
116	20240328	181100	1755534520	2985	2985	2985	2985	0
117	20240328	181000	1755534520	2985	2985	2985	2985	0
118	20240328	180900	1755534520	2985	2985	2985	2985	0
119	20240328	180800	1755534520	2985	2985	2985	2985	0
120	20240328	180700	1755534520	2985	2985	2985	2985	0
121	20240328	180600	1755534520	2985	2985	2985	2985	0
122	20240328	180500	1755534520	2985	2985	2985	2985	10115
123	20240328	180400	1755534520	2985	2985	2985	2985	0
124	20240328	180300	1755534520	2985	2985	2985	2985	0
125	20240328	180200	1755534520	2985	2985	2985	2985	0
126	20240328	180100	1755534520	2985	2985	2985	2985	0
127	20240328	180000	1755534520	2985	2985	2985	2985	0
128	20240328	175900	1755534520	2985	2985	2985	2985	0
129	20240328	175800	1755534520	2985	2985	2985	2985	0
130	20240328	175700	1755534520	2985	2985	2985	2985	0
131	20240328	175600	1755534520	2985	2985	2985	2985	0
132	20240328	175500	1755534520	2985	2985	2985	2985	0
133	20240328	175400	1755534520	2985	2985	2985	2985	0
134	20240328	175300	1755534520	2985	2985	2985	2985	0
135	20240328	175200	1755534520	2985	2985	2985	2985	0
136	20240328	175100	1755534520	2985	2985	2985	2985	0
137	20240328	175000	1755534520	2985	2985	2985	2985	0
138	20240328	174900	1755534520	2985	2985	2985	2985	0
139	20240328	174800	1755534520	2985	2985	2985	2985	0
140	20240328	174700	1755534520	2985	2985	2985	2985	0
141	20240328	174600	1755534520	2985	2985	2985	2985	0
142	20240328	174500	1755534520	2985	2985	2985	2985	0
143	20240328	174400	1755534520	2985	2985	2985	2985	0
144	20240328	174300	1755534520	2985	2985	2985	2985	0
145	20240328	174200	1755534520	2985	2985	2985	2985	0
146	20240328	174100	1755534520	2985	2985	2985	2985	0
147	20240328	174000	1755534520	2985	2985	2985	2985	0
148	20240328	173900	1755534520	2985	2985	2985	2985	0
149	20240328	173800	1755534520	2985	2985	2985	2985	0
150	20240328	173700	1755534520	2985	2985	2985	2985	0
151	20240328	173600	1755534520	2985	2985	2985	2985	0
152	20240328	173500	1755534520	2985	2985	2985	2985	10115
153	20240328	173400	1755534520	2985	2985	2985	2985	0
154	20240328	173300	1755534520	2985	2985	2985	2985	0
155	20240328	173200	1755534520	2985	2985	2985	2985	0
156	20240328	173100	1755534520	2985	2985	2985	2985	0
157	20240328	173000	1755534520	2985	2985	2985	2985	0
158	20240328	172900	1755534520	2985	2985	2985	2985	0
159	20240328	172800	1755534520	2985	2985	2985	2985	0
160	20240328	172700	1755534520	2985	2985	2985	2985	0
161	20240328	172600	1755534520	2985	2985	2985	2985	0
162	20240328	172500	1755534520	2985	2985	2985	2985	0
163	20240328	172400	1755534520	2985	2985	2985	2985	0
164	20240328	172300	1755534520	2985	2985	2985	2985	0
165	20240328	172200	1755534520	2985	2985	2985	2985	0
166	20240328	172100	1755534520	2985	2985	2985	2985	0
167	20240328	172000	1755534520	2985	2985	2985	2985	0
168	20240328	171900	1755534520	2985	2985	2985	2985	0
169	20240328	171800	1755534520	2985	2985	2985	2985	0
170	20240328	171700	1755534520	2985	2985	2985	2985	0
171	20240328	171600	1755534520	2985	2985	2985	2985	0
172	20240328	171500	1755534520	2985	2985	2985	2985	0
173	20240328	171400	1755534520	2985	2985	2985	2985	0
174	20240328	171300	1755534520	2985	2985	2985	2985	0
175	20240328	171200	1755534520	2985	2985	2985	2985	0
176	20240328	171100	1755534520	2985	2985	2985	2985	0
177	20240328	171000	1755534520	2985	2985	2985	2985	0
178	20240328	170900	1755534520	2985	2985	2985	2985	0
179	20240328	170800	1755534520	2985	2985	2985	2985	0
180	20240328	170700	1755534520	2985	2985	2985	2985	0
181	20240328	170600	1755534520	2985	2985	2985	2985	0
182	20240328	170500	1755534520	2985	2985	2985	2985	10115
183	20240328	170400	1755534520	2985	2985	2985	2985	0
184	20240328	170300	1755534520	2985	2985	2985	2985	0
185	20240328	170200	1755534520	2985	2985	2985	2985	0
186	20240328	170100	1755534520	2985	2985	2985	2985	0
187	20240328	170000	1755534520	2985	2985	2985	2985	0
188	20240328	165900	1755534520	2985	2985	2985	2985	0
189	20240328	165800	1755534520	2985	2985	2985	2985	0
190	20240328	165700	1755534520	2985	2985	2985	2985	0
191	20240328	165600	1755534520	2985	2985	2985	2985	0
192	20240328	165500	1755534520	2985	2985	2985	2985	0
193	20240328	165400	1755534520	2985	2985	2985	2985	0
194	20240328	165300	1755534520	2985	2985	2985	2985	0
195	20240328	165200	1755534520	2985	2985	2985	2985	0
196	20240328	165100	1755534520	2985	2985	2985	2985	0
197	20240328	165000	1755534520	2985	2985	2985	2985	0
198	20240328	164900	1755534520	2985	2985	2985	2985	0
199	20240328	164800	1755534520	2985	2985	2985	2985	0
200	20240328	164700	1755534520	2985	2985	2985	2985	0
201	20240328	164600	1755534520	2985	2985	2985	2985	0
202	20240328	164500	1755534520	2985	2985	2985	2985	0
203	20240328	164400	1755534520	2985	2985	2985	2985	0
204	20240328	164300	1755534520	2985	2985	2985	2985	0
205	20240328	164200	1755534520	2985	2985	2985	2985	0
206	20240328	164100	1755534520	2985	2985	2985	2985	0
207	20240328	164000	1755534520	2985	2985	2985	2985	0
208	20240328	163900	1755534520	2985	2985	2985	2985	0
209	20240328	163800	1755534520	2985	2985	2985	2985	0
210	20240328	163700	1755534520	2985	2985	2985	2985	0
211	20240328	163600	1755534520	2985	2985	2985	2985	0
212	20240328	163500	1755534520	2985	2985	2985	2985	10115
213	20240328	163400	1755534520	2985	2985	2985	2985	0
214	20240328	163300	1755534520	2985	2985	2985	2985	0
215	20240328	163200	1755534520	2985	2985	2985	2985	0
216	20240328	163100	1755534520	2985	2985	2985	2985	0
217	20240328	163000	1755534520	2985	2985	2985	2985	0
218	20240328	162900	1755534520	2985	2985	2985	2985	0
219	20240328	162800	1755534520	2985	2985	2985	2985	0
220	20240328	162700	1755534520	2985	2985	2985	2985	0
221	20240328	162600	1755534520	2985	2985	2985	2985	0
222	20240328	162500	1755534520	2985	2985	2985	2985	0
223	20240328	162400	1755534520	2985	2985	2985	2985	0
224	20240328	162300	1755534520	2985	2985	2985	2985	0
225	20240328	162200	1755534520	2985	2985	2985	2985	0
226	20240328	162100	1755534520	2985	2985	2985	2985	0
227	20240328	162000	1755534520	2985	2985	2985	2985	0
228	20240328	161900	1755534520	2985	2985	2985	2985	0
229	20240328	161800	1755534520	2985	2985	2985	2985	0
230	20240328	161700	1755534520	2985	2985	2985	2985	0
231	20240328	161600	1755534520	2985	2985	2985	2985	0
232	20240328	161500	1755534520	2985	2985	2985	2985	0
233	20240328	161400	1755534520	2985	2985	2985	2985	0
234	20240328	161300	1755534520	2985	2985	2985	2985	0
235	20240328	161200	1755534520	2985	2985	2985	2985	0
236	20240328	161100	1755534520	2985	2985	2985	2985	0
237	20240328	161000	1755534520	2985	2985	2985	2985	0
238	20240328	160900	1755534520	2985	2985	2985	2985	0
239	20240328	160800	1755534520	2985	2985	2985	2985	0
240	20240328	160700	1755534520	2985	2985	2985	2985	0
241	20240328	160600	1755534520	2985	2985	2985	2985	0
242	20240328	160500	1755534520	2985	2985	2985	2985	10115
243	20240328	160400	1755534520	2985	2985	2985	2985	0
244	20240328	160300	1755534520	2985	2985	2985	2985	0
245	20240328	160200	1755534520	2985	2985	2985	2985	0
246	20240328	160100	1755534520	2985	2985	2985	2985	0
247	20240328	160000	1755534520	2985	2985	2985	2985	0
248	20240328	155900	1755534520	2985	2985	2985	2985	0
249	20240328	155800	1755534520	2985	2985	2985	2985	0
250	20240328	155700	1755534520	2985	2985	2985	2985	0
251	20240328	155600	1755534520	2985	2985	2985	2985	0
252	20240328	155500	1755534520	2985	2985	2985	2985	0
253	20240328	155400	1755534520	2985	2985	2985	2985	0
254	20240328	155300	1755534520	2985	2985	2985	2985	0
255	20240328	155200	1755534520	2985	2985	2985	2985	0
256	20240328	155100	1755534520	2985	2985	2985	2985	0
257	20240328	155000	1755534520	2985	2985	2985	2985	0
258	20240328	154900	1755534520	2985	2985	2985	2985	0
259	20240328	154800	1755534520	2985	2985	2985	2985	0
260	20240328	154700	1755534520	2985	2985	2985	2985	0
261	20240328	154600	1755534520	2985	2985	2985	2985	0
262	20240328	154500	1755534520	2985	2985	2985	2985	0
263	20240328	154400	1755534520	2985	2985	2985	2985	0
264	20240328	154300	1755534520	2985	2985	2985	2985	0
265	20240328	154200	1755534520	2985	2985	2985	2985	0
266	20240328	154100	1755534520	2985	2985	2985	2985	0
267	20240328	154000	1755534520	2985	2985	2985	2985	0
268	20240328	153900	1755534520	2985	2985	2985	2985	0
269	20240328	153800	1755534520	2985	2985	2985	2985	0
270	20240328	153700	1755534520	2985	2985	2985	2985	0
271	20240328	153600	1755534520	2985	2985	2985	2985	0
272	20240328	153500	1755534520	2985	2985	2985	2985	10115
273	20240328	153400	1755534520	2985	2985	2985	2985	0
274	20240328	153300	1755534520	2985	2985	2985	2985	0
275	20240328	153200	1755534520	2985	2985	2985	2985	0
276	20240328	153100	1755534520	2985	2985	2985	2985	0
277	20240328	153000	1755534520	2985	2985	2985	2985	10115
278	20240328	152900	1725341245	2990	2990	2990	2990	0
279	20240328	152800	1725341245	2990	2990	2990	2990	0
280	20240328	152700	1725341245	2990	2990	2990	2990	0
281	20240328	152600	1725341245	2990	2990	2990	2990	0
282	20240328	152500	1725341245	2990	2990	2990	2990	0
283	20240328	152400	1725341245	2990	2990	2990	2990	0
284	20240328	152300	1725341245	2990	2990	2990	2990	0
285	20240328	152200	1725341245	2990	2990	2990	2990	0
286	20240328	152100	1725341245	2990	2990	2990	2990	0
287	20240328	152000	1725341245	2990	2990	2990	2990	0
288	20240328	151900	1725341245	2990	2990	2990	2985	3612
289	20240328	151800	1714554205	2990	2985	2990	2985	120
290	20240328	151700	1714195505	2990	2990	2990	2985	3487
291	20240328	151600	1703781875	2990	2990	2990	2990	316
292	20240328	151500	1702837035	2995	2995	3000	2995	206
293	20240328	151400	1702220035	2995	2995	2995	2995	249
294	20240328	151300	1701474280	2995	2995	2995	2995	718
295	20240328	151200	1699323870	2995	2990	2995	2990	422
296	20240328	151100	1698062080	2990	2990	2990	2990	1007
297	20240328	151000	1695051150	2990	2990	2990	2985	1351
298	20240328	150900	1691015160	2985	2990	2990	2985	279
299	20240328	150800	1690182340	2985	2985	2990	2985	1058
300	20240328	150700	1687024205	2990	2985	2990	2985	2288
301	20240328	150600	1680184520	2985	2985	2985	2985	670
302	20240328	150500	1678184570	2995	2995	2995	2985	202
303	20240328	150400	1677579830	2995	2985	2995	2985	376
304	20240328	150300	1676453860	2985	3005	3005	2985	10818
305	20240328	150200	1644154570	3005	3000	3005	3000	2227
306	20240328	150100	1637462585	3005	3000	3005	3000	6813
307	20240328	150000	1617023580	2990	2990	2990	2990	198
308	20240328	145900	1616431560	3000	3000	3000	3000	20
309	20240328	145800	1616371560	3000	2985	3000	2985	5830
310	20240328	145700	1598882840	2985	2985	2985	2985	861
311	20240328	145600	1596312755	2990	2985	2990	2985	1358
312	20240328	145500	1592256625	2990	2990	3000	2990	772
313	20240328	145400	1589948335	2990	3000	3000	2990	380
314	20240328	145300	1588811325	3000	3000	3000	3000	573
315	20240328	145200	1587092325	3000	2990	3000	2985	2045
316	20240328	145100	1580982590	2990	3000	3000	2990	199
317	20240328	145000	1580387570	2990	2990	3000	2990	202
318	20240328	144900	1579783580	2990	3000	3000	2990	855
319	20240328	144800	1577227120	2990	2990	2990	2990	198
320	20240328	144700	1576635100	3005	3005	3005	3005	10
321	20240328	144600	1576605050	3005	2990	3005	2990	687
322	20240328	144500	1574550855	2990	2995	3000	2990	245
323	20240328	144400	1573817280	3000	3005	3005	3000	9240
324	20240328	144300	1546097210	3000	3010	3010	3000	1214
325	20240328	144200	1542450200	3000	3005	3005	3000	1250
326	20240328	144100	1538694940	3005	3005	3005	3005	0
327	20240328	144000	1538694940	3005	3000	3005	3000	689
328	20240328	143900	1536627915	3000	3000	3000	2995	826
329	20240328	143800	1534153435	3000	3000	3000	3000	100
330	20240328	143700	1533853435	3000	2995	3000	2995	865
331	20240328	143600	1531262755	2995	2995	2995	2995	198
332	20240328	143500	1530669745	3000	3000	3000	3000	736
333	20240328	143400	1528461745	3005	3000	3005	3000	1285
334	20240328	143300	1524606740	3000	2995	3000	2995	199
335	20240328	143200	1524010730	3000	3005	3005	3000	2156
336	20240328	143100	1517542230	3005	3005	3005	3000	7
337	20240328	143000	1517521220	3000	3000	3000	3000	198
338	20240328	142900	1516927220	3005	3005	3005	3005	1
339	20240328	142800	1516924215	3000	3000	3000	3000	100
340	20240328	142700	1516624215	3005	3000	3005	3000	300
341	20240328	142600	1515724205	3005	3005	3005	3005	2
342	20240328	142500	1515718195	3000	3000	3000	3000	147
343	20240328	142400	1515277195	2995	3000	3000	2995	799
344	20240328	142300	1512882185	3000	3000	3000	3000	0
345	20240328	142200	1512882185	3000	3000	3000	3000	500
346	20240328	142100	1511382185	3000	3000	3000	2995	249
347	20240328	142000	1510636175	3000	3000	3000	3000	1277
348	20240328	141900	1506805175	3000	3000	3000	2995	581
349	20240328	141800	1505065070	2995	3000	3000	2995	770
350	20240328	141700	1502758915	3000	3000	3000	3000	51
351	20240328	141600	1502605915	3000	2995	3000	2995	6
352	20240328	141500	1502587940	2995	2995	3000	2995	629
353	20240328	141400	1500704080	3000	2995	3000	2995	9
354	20240328	141300	1500677095	3000	3000	3000	3000	1
355	20240328	141200	1500674095	2995	2995	2995	2995	248
356	20240328	141100	1499931335	3000	3000	3000	3000	0
357	20240328	141000	1499931335	3000	3000	3000	3000	125
358	20240328	140900	1499556335	2995	2995	2995	2995	198
359	20240328	140800	1498963325	3000	3000	3000	2995	2678
360	20240328	140700	1490929825	2995	3000	3000	2995	293
361	20240328	140600	1490051790	3000	2995	3000	2995	1032
362	20240328	140500	1486959280	3000	3000	3000	3000	0
363	20240328	140400	1486959280	3000	3000	3000	3000	0
364	20240328	140300	1486959280	3000	3000	3000	2990	1764
365	20240328	140200	1481676485	2995	2995	2995	2995	4
366	20240328	140100	1481664505	3000	3000	3000	3000	1
367	20240328	140000	1481661505	2995	3000	3005	2995	270
368	20240328	135900	1480852490	3000	2995	3000	2995	23
369	20240328	135800	1480783600	2995	3000	3005	2995	1012
370	20240328	135700	1477752645	2995	2995	2995	2995	1977
371	20240328	135600	1471831530	2995	2995	2995	2995	1
372	20240328	135500	1471828535	2995	2995	2995	2995	0
373	20240328	135400	1471828535	2995	3000	3000	2995	711
374	20240328	135300	1469696530	3000	3000	3000	3000	419
375	20240328	135200	1468439530	3000	3000	3000	3000	0
376	20240328	135100	1468439530	3000	3000	3000	3000	199
377	20240328	135000	1467842530	3005	3005	3005	3005	0
378	20240328	134900	1467842530	3005	3005	3005	3005	28
379	20240328	134800	1467758390	3000	3000	3005	3000	300
380	20240328	134700	1466858385	3005	3005	3005	3005	100
381	20240328	134600	1466557885	3005	3005	3005	3005	110
382	20240328	134500	1466227335	2995	2995	3000	2995	353
383	20240328	134400	1465169565	3000	3000	3000	3000	2
384	20240328	134300	1465163565	3000	3000	3000	3000	0
385	20240328	134200	1465163565	3000	3000	3000	2995	248
386	20240328	134100	1464420560	3000	3000	3000	3000	0
387	20240328	134000	1464420560	3000	3000	3000	3000	1353
388	20240328	133900	1460361560	3000	3000	3000	3000	199
389	20240328	133800	1459764560	3005	3005	3005	3005	0
390	20240328	133700	1459764560	3005	3005	3005	3005	0
391	20240328	133600	1459764560	3005	3000	3005	2995	200
392	20240328	133500	1459165050	3005	3005	3005	3005	0
393	20240328	133400	1459165050	3005	2995	3005	2995	1019
394	20240328	133300	1456113135	2995	2995	2995	2995	254
395	20240328	133200	1455352405	3000	3000	3005	3000	1161
396	20240328	133100	1451869355	3010	3010	3010	3010	1
397	20240328	133000	1451866345	3000	3010	3010	3000	208
398	20240328	132900	1451242265	3010	3010	3010	3010	0
399	20240328	132800	1451242265	3010	3010	3010	3010	2
400	20240328	132700	1451236245	3000	3000	3010	3000	232
401	20240328	132600	1450540225	3010	3010	3010	3010	3
402	20240328	132500	1450531195	3000	3000	3000	3000	197
403	20240328	132400	1449940195	3000	3010	3010	3000	908
404	20240328	132300	1447216175	3010	3010	3010	3010	95
405	20240328	132200	1446930225	3015	3010	3015	3000	277
406	20240328	132100	1446096895	3010	3005	3010	3000	203
407	20240328	132000	1445487525	3010	3010	3010	3010	572
408	20240328	131900	1443765805	3010	3010	3010	3010	169
409	20240328	131800	1443257115	2995	2995	3010	2995	207
410	20240328	131700	1442637120	3010	3015	3015	3010	6
411	20240328	131600	1442619050	3010	3000	3015	3000	1200
412	20240328	131500	1439011000	2995	3000	3000	2995	582
413	20240328	131400	1437266390	3000	3000	3000	3000	0
414	20240328	131300	1437266390	3000	3000	3000	3000	502
415	20240328	131200	1435760390	2995	2995	2995	2995	401
416	20240328	131100	1434559395	3000	3000	3000	3000	0
417	20240328	131000	1434559395	3000	3000	3000	2995	481
418	20240328	130900	1433117750	3000	3000	3000	3000	201
419	20240328	130800	1432514750	3010	3010	3010	3010	270
420	20240328	130700	1431702050	3010	3005	3010	3005	412
421	20240328	130600	1430462980	2995	2995	2995	2995	666
422	20240328	130500	1428468310	2995	3005	3005	2995	158
423	20240328	130400	1427993530	2995	2995	2995	2995	48
424	20240328	130300	1427849770	2995	3000	3000	2995	273
425	20240328	130200	1427031145	3000	3000	3000	3000	2
426	20240328	130100	1427025145	3005	3005	3005	3005	101
427	20240328	130000	1426721640	2995	3005	3005	2995	3101
428	20240328	125900	1417405145	3005	3005	3005	3005	300
429	20240328	125800	1416503645	3010	3010	3010	3010	3
430	20240328	125700	1416494615	3010	3010	3010	2995	203
431	20240328	125600	1415886600	3010	3010	3010	3010	0
432	20240328	125500	1415886600	3010	3010	3010	3010	0
433	20240328	125400	1415886600	3010	3005	3010	2995	215
434	20240328	125300	1415241350	3010	3005	3010	3005	4584
435	20240328	125200	1401466425	3005	2995	3005	2990	152
436	20240328	125100	1401011225	2995	2990	2995	2990	202
437	20240328	125000	1400407240	2995	2995	2995	2995	818
438	20240328	124900	1397957330	2995	2990	2995	2990	2025
439	20240328	124800	1391892525	2990	2985	2995	2985	208
440	20240328	124700	1391270630	2995	2990	2995	2990	13
441	20240328	124600	1391231705	2995	2995	2995	2995	12
442	20240328	124500	1391195765	2995	3000	3000	2985	4671
443	20240328	124400	1377185200	3000	2980	3000	2980	2
444	20240328	124300	1377179220	2995	2990	2995	2990	3246
445	20240328	124200	1367462450	2990	2985	2990	2980	278
446	20240328	124100	1366633560	2990	2990	2990	2990	0
447	20240328	124000	1366633560	2990	2990	2990	2990	7
448	20240328	123900	1366612630	2990	2985	2990	2985	394
449	20240328	123800	1365436530	2990	2980	2990	2980	62
450	20240328	123700	1365251750	2990	2990	2990	2990	1
451	20240328	123600	1365248760	2985	2990	2990	2980	604
452	20240328	123500	1363446305	2980	2980	2985	2980	169
453	20240328	123400	1362941935	2990	2980	2990	2980	27
454	20240328	123300	1362861405	2990	2985	2990	2980	702
455	20240328	123200	1360766440	2990	2985	2990	2985	439
456	20240328	123100	1359455020	2990	2990	2990	2990	4
457	20240328	123000	1359443060	2990	2990	2990	2985	392
458	20240328	122900	1358272435	2990	2990	2990	2990	0
459	20240328	122800	1358272435	2990	2985	2990	2985	40
460	20240328	122700	1358153030	2985	2990	2990	2985	211
461	20240328	122600	1357523145	2990	2990	2990	2990	0
462	20240328	122500	1357523145	2990	2985	2990	2985	299
463	20240328	122400	1356630625	2985	2985	2985	2980	356
464	20240328	122300	1355568970	2985	2985	2985	2985	0
465	20240328	122200	1355568970	2985	2980	2985	2980	37
466	20240328	122100	1355458690	2990	2990	2990	2980	668
467	20240328	122000	1353465230	2990	2990	2990	2990	0
468	20240328	121900	1353465230	2990	2990	2990	2990	418
469	20240328	121800	1352215410	2980	2990	2990	2980	204
470	20240328	121700	1351607460	2990	2990	2990	2990	500
471	20240328	121600	1350112460	2990	2995	2995	2990	7
472	20240328	121500	1350091525	2980	2980	2980	2980	201
473	20240328	121400	1349492545	2980	2980	2980	2980	0
474	20240328	121300	1349492545	2980	2980	2980	2980	0
475	20240328	121200	1349492545	2980	2990	2990	2980	212
476	20240328	121100	1348860500	2990	2990	2990	2990	100
477	20240328	121000	1348561500	2990	2980	2990	2980	5583
478	20240328	120900	1331922780	2980	2990	2990	2980	955
479	20240328	120800	1329072145	2990	2990	2990	2990	1
480	20240328	120700	1329069155	2990	2990	2990	2990	101
481	20240328	120600	1328767165	2985	2985	2985	2985	222
482	20240328	120500	1328104495	2990	2990	2990	2990	0
483	20240328	120400	1328104495	2990	2990	2990	2990	0
484	20240328	120300	1328104495	2990	2985	2990	2985	2240
485	20240328	120200	1321418085	2990	2990	2990	2990	10
486	20240328	120100	1321388185	2990	2990	2990	2985	17
487	20240328	120000	1321337395	2990	2990	2990	2985	706
488	20240328	115900	1319227470	2985	2985	2985	2985	100
489	20240328	115800	1318928970	2990	2990	2990	2990	0
490	20240328	115700	1318928970	2990	2990	2990	2985	503
491	20240328	115600	1317426010	2990	2985	2990	2985	443
492	20240328	115500	1316103645	2985	2985	2985	2985	100
493	20240328	115400	1315805145	2990	2985	2990	2985	213
494	20240328	115300	1315169285	2985	2985	2985	2985	0
495	20240328	115200	1315169285	2985	2985	2985	2985	40
496	20240328	115100	1315049885	2985	2985	2985	2985	207
497	20240328	115000	1314431990	2995	2995	2995	2995	0
498	20240328	114900	1314431990	2995	2985	2995	2985	101
499	20240328	114800	1314130495	2985	2985	2995	2985	544
500	20240328	114700	1312506585	2995	2980	2995	2980	556
501	20240328	114600	1310847370	2980	2995	2995	2980	146
502	20240328	114500	1310410115	2995	2985	2995	2980	12384
503	20240328	114400	1273436910	2985	2985	2985	2985	1
504	20240328	114300	1273433925	2995	2995	2995	2995	1
505	20240328	114200	1273430930	2985	2995	2995	2985	204
506	20240328	114100	1272821955	2990	2985	2995	2985	99
507	20240328	114000	1272525945	2995	2995	3000	2985	460
508	20240328	113900	1271151220	3000	3000	3000	2985	605
509	20240328	113800	1269339230	3000	3000	3000	2990	2301
510	20240328	113700	1262449230	2990	2990	3000	2990	4002
511	20240328	113600	1250483240	2990	2995	2995	2990	6209
512	20240328	113500	1231908230	3005	3005	3005	3005	0
513	20240328	113400	1231908230	3005	3005	3005	3005	1
514	20240328	113300	1231905225	2995	2995	2995	2995	203
515	20240328	113200	1231297240	3005	3005	3005	3005	0
516	20240328	113100	1231297240	3005	3005	3005	3005	17
517	20240328	113000	1231246155	2995	2995	3005	2995	1204
518	20240328	112900	1227640165	3005	3005	3005	3005	0
519	20240328	112800	1227640165	3005	3005	3005	3000	999
520	20240328	112700	1224643155	3000	3000	3000	3000	703
521	20240328	112600	1222534155	3005	3005	3005	3005	1
522	20240328	112500	1222531150	3000	3005	3005	3000	102
523	20240328	112400	1222225140	3000	3000	3005	3000	766
524	20240328	112300	1219927130	3000	3005	3005	3000	463
525	20240328	112200	1218538095	3000	3005	3005	3000	134
526	20240328	112100	1218135925	3000	3000	3005	3000	287
527	20240328	112000	1217274920	3010	3010	3010	3010	0
528	20240328	111900	1217274920	3010	3010	3010	3010	0
529	20240328	111800	1217274920	3010	3000	3010	2995	3285
530	20240328	111700	1207427115	3010	3000	3010	3000	1501
531	20240328	111600	1202924105	3010	3010	3010	3010	260
532	20240328	111500	1202141505	3000	3010	3010	3000	708
533	20240328	111400	1200012455	3000	3000	3010	3000	434
534	20240328	111300	1198710445	3000	3000	3000	3000	5
535	20240328	111200	1198695445	3000	3000	3000	3000	203
536	20240328	111100	1198086445	3010	3010	3010	3010	0
537	20240328	111000	1198086445	3010	3010	3010	3010	1525
538	20240328	110900	1193496195	3000	3000	3000	3000	203
539	20240328	110800	1192887195	3010	3010	3010	3010	35
540	20240328	110700	1192781845	3000	3010	3010	3000	1227
541	20240328	110600	1189088825	3010	3000	3010	3000	204
542	20240328	110500	1188476815	3010	3010	3010	3010	0
543	20240328	110400	1188476815	3010	3010	3010	3010	0
544	20240328	110300	1188476815	3010	3005	3010	3005	1482
545	20240328	110200	1184023400	3010	3010	3010	3010	0
546	20240328	110100	1184023400	3010	2995	3010	2995	855
547	20240328	110000	1181459780	3000	3005	3005	3000	1369
548	20240328	105900	1177352750	3000	3010	3010	3000	1140
549	20240328	105800	1173927795	3005	3005	3010	3005	1059
550	20240328	105700	1170745495	3005	3010	3010	3005	203
551	20240328	105600	1170134560	3020	3015	3020	3010	2144
552	20240328	105500	1163681040	3015	3015	3020	3010	1762
553	20240328	105400	1158374595	3015	3020	3020	3015	337
554	20240328	105300	1157357875	3020	3015	3020	3015	6
555	20240328	105200	1157339780	3020	3020	3020	3020	2
556	20240328	105100	1157333740	3015	3020	3020	3015	1303
557	20240328	105000	1153404590	3020	3020	3020	3020	299
558	20240328	104900	1152501610	3020	3025	3025	3020	1839
559	20240328	104800	1146945270	3025	3025	3035	3025	2880
560	20240328	104700	1138220810	3025	3020	3035	3020	4758
561	20240328	104600	1123789300	3015	3020	3020	3015	1108
562	20240328	104500	1120448170	3025	3010	3030	3005	5307
563	20240328	104400	1104416600	3010	3000	3010	3000	437
564	20240328	104300	1103102740	3000	2990	3000	2990	691
565	20240328	104200	1101031995	2990	2990	2990	2990	871
566	20240328	104100	1098427705	3005	3005	3005	3005	0
567	20240328	104000	1098427705	3005	3005	3005	2990	503
568	20240328	103900	1096923670	2990	2990	2990	2990	203
569	20240328	103800	1096316700	3005	3010	3010	2990	320
570	20240328	103700	1095359550	3015	2990	3015	2985	33695
571	20240328	103600	993859330	3000	2990	3000	2985	261
572	20240328	103500	993079685	2990	2990	3005	2985	4765
573	20240328	103400	978843255	3005	3005	3005	2995	1222
574	20240328	103300	975183345	2990	2990	2990	2990	1645
575	20240328	103200	970264795	3005	3005	3005	3005	0
576	20240328	103100	970264795	3005	3005	3005	3005	2
577	20240328	103000	970258785	2990	3000	3000	2990	1769
578	20240328	102900	964953815	3000	3000	3000	3000	10
579	20240328	102800	964923815	3000	2985	3000	2985	2746
580	20240328	102700	956726840	3000	3000	3000	2985	2533
581	20240328	102600	949161530	3000	3000	3000	3000	0
582	20240328	102500	949161530	3000	2990	3000	2990	2
583	20240328	102400	949155540	2990	3000	3000	2990	204
584	20240328	102300	948545570	2990	3000	3000	2990	49
585	20240328	102200	948398580	2990	3000	3000	2990	380
586	20240328	102100	947262080	3000	2995	3000	2990	1204
587	20240328	102000	943657110	2995	2995	2995	2995	612
588	20240328	101900	941824170	3000	3000	3005	2995	583
589	20240328	101800	940075015	3000	2990	3000	2990	250
590	20240328	101700	939327505	3000	2990	3000	2990	571
591	20240328	101600	937620205	2990	2990	2990	2990	132
592	20240328	101500	937225525	2990	3000	3000	2990	325
593	20240328	101400	936253535	3000	2990	3000	2990	2701
594	20240328	101300	928152340	2985	2990	2995	2985	308
595	20240328	101200	927231450	3000	2985	3000	2985	520
596	20240328	101100	925679205	3000	2995	3000	2995	897
597	20240328	101000	922988210	3000	3000	3000	3000	1
598	20240328	100900	922985210	3000	3000	3000	2990	617
599	20240328	100800	921140255	3000	3000	3000	3000	543
600	20240328	100700	919511255	3000	3000	3000	2985	47
601	20240328	100600	919370705	3000	3000	3000	2985	206
602	20240328	100500	918755745	3000	3000	3000	3000	25
603	20240328	100400	918680745	3000	2995	3000	2985	734
604	20240328	100300	916489195	3000	2990	3000	2980	2316
605	20240328	100200	909555855	2995	2995	2995	2980	803
606	20240328	100100	907155370	2995	2995	2995	2995	134
607	20240328	100000	906754040	2995	2985	2995	2980	540
608	20240328	095900	905143140	2995	2985	2995	2985	756
609	20240328	095800	902885470	2985	2980	2985	2980	4748
610	20240328	095700	888735575	2980	2990	2990	2980	2901
611	20240328	095600	880081245	2990	2995	2995	2990	201
612	20240328	095500	879480250	2995	2995	2995	2995	1
613	20240328	095400	879477255	2985	2990	2995	2985	362
614	20240328	095300	878394855	2990	2980	2990	2980	605
615	20240328	095200	876591935	2995	2995	2995	2980	30
616	20240328	095100	876502160	2980	2980	2995	2980	508
617	20240328	095000	874987695	2995	2980	2995	2980	2857
618	20240328	094900	866473820	2980	2985	2985	2980	880
619	20240328	094800	863850420	2980	2990	2990	2980	770
620	20240328	094700	861550150	2995	2990	2995	2990	1102
621	20240328	094600	858255165	2990	2980	2990	2980	247
622	20240328	094500	857519095	2985	2980	2990	2980	314
623	20240328	094400	856582315	2990	2990	2990	2980	203
624	20240328	094300	855977305	2980	2980	2985	2980	3281
625	20240328	094200	846198545	2980	2980	2990	2980	855
626	20240328	094100	843649525	2980	2980	2980	2980	5
627	20240328	094000	843634625	2980	2980	2980	2980	941
628	20240328	093900	840830445	2980	2980	2985	2980	595
629	20240328	093800	839056345	2985	2975	2985	2975	344
630	20240328	093700	838030955	2980	2985	2990	2980	165
631	20240328	093600	837538575	2975	2980	2990	2975	10464
632	20240328	093500	806404315	2995	2995	2995	2995	0
633	20240328	093400	806404315	2995	2975	2995	2970	1008
634	20240328	093300	803405510	2975	2980	2980	2970	1123
635	20240328	093200	800069335	2980	2975	2980	2975	1123
636	20240328	093100	796728400	2980	2985	2985	2975	1539
637	20240328	093000	792148860	2975	2985	2985	2975	2088
638	20240328	092900	785934345	2975	2980	2985	2975	1145
639	20240328	092800	782525840	2980	2985	2985	2975	6600
640	20240328	092700	762878090	2985	2990	2995	2985	7602
641	20240328	092600	740168320	2995	3000	3005	2995	9683
642	20240328	092500	711148325	3005	3005	3005	3000	3535
643	20240328	092400	700530655	3005	3010	3010	3005	850
644	20240328	092300	697973175	3010	3010	3015	3010	86
645	20240328	092200	697714310	3015	3015	3015	3015	165
646	20240328	092100	697216835	3015	3010	3015	3005	1574
647	20240328	092000	692482815	3010	3005	3010	3000	4181
648	20240328	091900	679923295	3000	2995	3000	2990	5338
649	20240328	091800	663915705	2990	3000	3005	2990	7791
650	20240328	091700	640589965	3005	3005	3005	3000	6582
651	20240328	091600	620826500	3005	3005	3005	3005	3318
652	20240328	091500	610855910	3005	3010	3010	3005	781
653	20240328	091400	608507805	3005	3010	3015	3005	14587
654	20240328	091300	564639725	3010	3010	3015	3010	5797
655	20240328	091200	547187990	3010	3020	3025	3010	1539
656	20240328	091100	542549525	3020	3020	3020	3010	3473
657	20240328	091000	532088505	3020	3015	3020	3010	2083
658	20240328	090900	525811780	3015	3025	3030	3015	3913
659	20240328	090800	513984910	3025	3025	3030	3020	2962
660	20240328	090700	505020990	3020	3010	3020	3010	2980
661	20240328	090600	496039205	3010	3010	3020	3005	3214
662	20240328	090500	486367190	3010	3015	3020	3010	1575
663	20240328	090400	481621235	3015	2995	3015	2995	3491
664	20240328	090300	471133790	2990	3030	3035	2990	28047
665	20240328	090200	386618470	3030	3020	3035	3020	4935
666	20240328	090100	371681970	3020	3030	3030	3005	46981
667	20240328	090000	229958450	3025	3070	3070	3025	75254