KissMeData/261780/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201900	1757867010	5060	5060	5060	5060	954
3	20240327	201800	1757867010	5060	5060	5060	5060	0
4	20240327	201700	1757867010	5060	5060	5060	5060	0
5	20240327	201600	1757867010	5060	5060	5060	5060	0
6	20240327	201500	1757867010	5060	5060	5060	5060	0
7	20240327	201400	1757867010	5060	5060	5060	5060	0
8	20240327	201300	1757867010	5060	5060	5060	5060	0
9	20240327	201200	1757867010	5060	5060	5060	5060	0
10	20240327	201100	1757867010	5060	5060	5060	5060	0
11	20240327	201000	1757867010	5060	5060	5060	5060	0
12	20240327	200900	1757867010	5060	5060	5060	5060	0
13	20240327	200800	1757867010	5060	5060	5060	5060	0
14	20240327	200700	1757867010	5060	5060	5060	5060	0
15	20240327	200600	1757867010	5060	5060	5060	5060	0
16	20240327	200500	1757867010	5060	5060	5060	5060	0
17	20240327	200400	1757867010	5060	5060	5060	5060	0
18	20240327	200300	1757867010	5060	5060	5060	5060	0
19	20240327	200200	1757867010	5060	5060	5060	5060	0
20	20240327	200100	1757867010	5060	5060	5060	5060	0
21	20240327	200000	1757867010	5060	5060	5060	5060	0
22	20240327	195900	1757867010	5060	5060	5060	5060	0
23	20240327	195800	1757867010	5060	5060	5060	5060	0
24	20240327	195700	1757867010	5060	5060	5060	5060	0
25	20240327	195600	1757867010	5060	5060	5060	5060	0
26	20240327	195500	1757867010	5060	5060	5060	5060	0
27	20240327	195400	1757867010	5060	5060	5060	5060	0
28	20240327	195300	1757867010	5060	5060	5060	5060	0
29	20240327	195200	1757867010	5060	5060	5060	5060	0
30	20240327	195100	1757867010	5060	5060	5060	5060	0
31	20240327	195000	1757867010	5060	5060	5060	5060	0
32	20240327	194900	1757867010	5060	5060	5060	5060	954
33	20240327	194800	1757867010	5060	5060	5060	5060	0
34	20240327	194700	1757867010	5060	5060	5060	5060	0
35	20240327	194600	1757867010	5060	5060	5060	5060	0
36	20240327	194500	1757867010	5060	5060	5060	5060	0
37	20240327	194400	1757867010	5060	5060	5060	5060	0
38	20240327	194300	1757867010	5060	5060	5060	5060	0
39	20240327	194200	1757867010	5060	5060	5060	5060	0
40	20240327	194100	1757867010	5060	5060	5060	5060	0
41	20240327	194000	1757867010	5060	5060	5060	5060	0
42	20240327	193900	1757867010	5060	5060	5060	5060	0
43	20240327	193800	1757867010	5060	5060	5060	5060	0
44	20240327	193700	1757867010	5060	5060	5060	5060	0
45	20240327	193600	1757867010	5060	5060	5060	5060	0
46	20240327	193500	1757867010	5060	5060	5060	5060	0
47	20240327	193400	1757867010	5060	5060	5060	5060	0
48	20240327	193300	1757867010	5060	5060	5060	5060	0
49	20240327	193200	1757867010	5060	5060	5060	5060	0
50	20240327	193100	1757867010	5060	5060	5060	5060	0
51	20240327	193000	1757867010	5060	5060	5060	5060	0
52	20240327	192900	1757867010	5060	5060	5060	5060	0
53	20240327	192800	1757867010	5060	5060	5060	5060	0
54	20240327	192700	1757867010	5060	5060	5060	5060	0
55	20240327	192600	1757867010	5060	5060	5060	5060	0
56	20240327	192500	1757867010	5060	5060	5060	5060	0
57	20240327	192400	1757867010	5060	5060	5060	5060	0
58	20240327	192300	1757867010	5060	5060	5060	5060	0
59	20240327	192200	1757867010	5060	5060	5060	5060	0
60	20240327	192100	1757867010	5060	5060	5060	5060	0
61	20240327	192000	1757867010	5060	5060	5060	5060	0
62	20240327	191900	1757867010	5060	5060	5060	5060	954
63	20240327	191800	1757867010	5060	5060	5060	5060	0
64	20240327	191700	1757867010	5060	5060	5060	5060	0
65	20240327	191600	1757867010	5060	5060	5060	5060	0
66	20240327	191500	1757867010	5060	5060	5060	5060	0
67	20240327	191400	1757867010	5060	5060	5060	5060	0
68	20240327	191300	1757867010	5060	5060	5060	5060	0
69	20240327	191200	1757867010	5060	5060	5060	5060	0
70	20240327	191100	1757867010	5060	5060	5060	5060	0
71	20240327	191000	1757867010	5060	5060	5060	5060	0
72	20240327	190900	1757867010	5060	5060	5060	5060	0
73	20240327	190800	1757867010	5060	5060	5060	5060	0
74	20240327	190700	1757867010	5060	5060	5060	5060	0
75	20240327	190600	1757867010	5060	5060	5060	5060	0
76	20240327	190500	1757867010	5060	5060	5060	5060	0
77	20240327	190400	1757867010	5060	5060	5060	5060	0
78	20240327	190300	1757867010	5060	5060	5060	5060	0
79	20240327	190200	1757867010	5060	5060	5060	5060	0
80	20240327	190100	1757867010	5060	5060	5060	5060	0
81	20240327	190000	1757867010	5060	5060	5060	5060	0
82	20240327	185900	1757867010	5060	5060	5060	5060	0
83	20240327	185800	1757867010	5060	5060	5060	5060	0
84	20240327	185700	1757867010	5060	5060	5060	5060	0
85	20240327	185600	1757867010	5060	5060	5060	5060	0
86	20240327	185500	1757867010	5060	5060	5060	5060	0
87	20240327	185400	1757867010	5060	5060	5060	5060	0
88	20240327	185300	1757867010	5060	5060	5060	5060	0
89	20240327	185200	1757867010	5060	5060	5060	5060	0
90	20240327	185100	1757867010	5060	5060	5060	5060	0
91	20240327	185000	1757867010	5060	5060	5060	5060	0
92	20240327	184900	1757867010	5060	5060	5060	5060	954
93	20240327	184800	1757867010	5060	5060	5060	5060	0
94	20240327	184700	1757867010	5060	5060	5060	5060	0
95	20240327	184600	1757867010	5060	5060	5060	5060	0
96	20240327	184500	1757867010	5060	5060	5060	5060	0
97	20240327	184400	1757867010	5060	5060	5060	5060	0
98	20240327	184300	1757867010	5060	5060	5060	5060	0
99	20240327	184200	1757867010	5060	5060	5060	5060	0
100	20240327	184100	1757867010	5060	5060	5060	5060	0
101	20240327	184000	1757867010	5060	5060	5060	5060	0
102	20240327	183900	1757867010	5060	5060	5060	5060	0
103	20240327	183800	1757867010	5060	5060	5060	5060	0
104	20240327	183700	1757867010	5060	5060	5060	5060	0
105	20240327	183600	1757867010	5060	5060	5060	5060	0
106	20240327	183500	1757867010	5060	5060	5060	5060	0
107	20240327	183400	1757867010	5060	5060	5060	5060	0
108	20240327	183300	1757867010	5060	5060	5060	5060	0
109	20240327	183200	1757867010	5060	5060	5060	5060	0
110	20240327	183100	1757867010	5060	5060	5060	5060	0
111	20240327	183000	1757867010	5060	5060	5060	5060	0
112	20240327	182900	1757867010	5060	5060	5060	5060	0
113	20240327	182800	1757867010	5060	5060	5060	5060	0
114	20240327	182700	1757867010	5060	5060	5060	5060	0
115	20240327	182600	1757867010	5060	5060	5060	5060	0
116	20240327	182500	1757867010	5060	5060	5060	5060	0
117	20240327	182400	1757867010	5060	5060	5060	5060	0
118	20240327	182300	1757867010	5060	5060	5060	5060	0
119	20240327	182200	1757867010	5060	5060	5060	5060	0
120	20240327	182100	1757867010	5060	5060	5060	5060	0
121	20240327	182000	1757867010	5060	5060	5060	5060	0
122	20240327	181900	1757867010	5060	5060	5060	5060	954
123	20240327	181800	1757867010	5060	5060	5060	5060	0
124	20240327	181700	1757867010	5060	5060	5060	5060	0
125	20240327	181600	1757867010	5060	5060	5060	5060	0
126	20240327	181500	1757867010	5060	5060	5060	5060	0
127	20240327	181400	1757867010	5060	5060	5060	5060	0
128	20240327	181300	1757867010	5060	5060	5060	5060	0
129	20240327	181200	1757867010	5060	5060	5060	5060	0
130	20240327	181100	1757867010	5060	5060	5060	5060	0
131	20240327	181000	1757867010	5060	5060	5060	5060	0
132	20240327	180900	1757867010	5060	5060	5060	5060	0
133	20240327	180800	1757867010	5060	5060	5060	5060	0
134	20240327	180700	1757867010	5060	5060	5060	5060	0
135	20240327	180600	1757867010	5060	5060	5060	5060	0
136	20240327	180500	1757867010	5060	5060	5060	5060	0
137	20240327	180400	1757867010	5060	5060	5060	5060	0
138	20240327	180300	1757867010	5060	5060	5060	5060	0
139	20240327	180200	1757867010	5060	5060	5060	5060	0
140	20240327	180100	1757867010	5060	5060	5060	5060	0
141	20240327	180000	1757867010	5060	5060	5060	5060	0
142	20240327	175900	1757867010	5060	5060	5060	5060	0
143	20240327	175800	1757867010	5060	5060	5060	5060	0
144	20240327	175700	1757867010	5060	5060	5060	5060	0
145	20240327	175600	1757867010	5060	5060	5060	5060	0
146	20240327	175500	1757867010	5060	5060	5060	5060	0
147	20240327	175400	1757867010	5060	5060	5060	5060	0
148	20240327	175300	1757867010	5060	5060	5060	5060	0
149	20240327	175200	1757867010	5060	5060	5060	5060	0
150	20240327	175100	1757867010	5060	5060	5060	5060	0
151	20240327	175000	1757867010	5060	5060	5060	5060	0
152	20240327	174900	1757867010	5060	5060	5060	5060	954
153	20240327	174800	1757867010	5060	5060	5060	5060	0
154	20240327	174700	1757867010	5060	5060	5060	5060	0
155	20240327	174600	1757867010	5060	5060	5060	5060	0
156	20240327	174500	1757867010	5060	5060	5060	5060	0
157	20240327	174400	1757867010	5060	5060	5060	5060	0
158	20240327	174300	1757867010	5060	5060	5060	5060	0
159	20240327	174200	1757867010	5060	5060	5060	5060	0
160	20240327	174100	1757867010	5060	5060	5060	5060	0
161	20240327	174000	1757867010	5060	5060	5060	5060	0
162	20240327	173900	1757867010	5060	5060	5060	5060	0
163	20240327	173800	1757867010	5060	5060	5060	5060	0
164	20240327	173700	1757867010	5060	5060	5060	5060	0
165	20240327	173600	1757867010	5060	5060	5060	5060	0
166	20240327	173500	1757867010	5060	5060	5060	5060	0
167	20240327	173400	1757867010	5060	5060	5060	5060	0
168	20240327	173300	1757867010	5060	5060	5060	5060	0
169	20240327	173200	1757867010	5060	5060	5060	5060	0
170	20240327	173100	1757867010	5060	5060	5060	5060	0
171	20240327	173000	1757867010	5060	5060	5060	5060	0
172	20240327	172900	1757867010	5060	5060	5060	5060	0
173	20240327	172800	1757867010	5060	5060	5060	5060	0
174	20240327	172700	1757867010	5060	5060	5060	5060	0
175	20240327	172600	1757867010	5060	5060	5060	5060	0
176	20240327	172500	1757867010	5060	5060	5060	5060	0
177	20240327	172400	1757867010	5060	5060	5060	5060	0
178	20240327	172300	1757867010	5060	5060	5060	5060	0
179	20240327	172200	1757867010	5060	5060	5060	5060	0
180	20240327	172100	1757867010	5060	5060	5060	5060	0
181	20240327	172000	1757867010	5060	5060	5060	5060	0
182	20240327	171900	1757867010	5060	5060	5060	5060	954
183	20240327	171800	1757867010	5060	5060	5060	5060	0
184	20240327	171700	1757867010	5060	5060	5060	5060	0
185	20240327	171600	1757867010	5060	5060	5060	5060	0
186	20240327	171500	1757867010	5060	5060	5060	5060	0
187	20240327	171400	1757867010	5060	5060	5060	5060	0
188	20240327	171300	1757867010	5060	5060	5060	5060	0
189	20240327	171200	1757867010	5060	5060	5060	5060	0
190	20240327	171100	1757867010	5060	5060	5060	5060	0
191	20240327	171000	1757867010	5060	5060	5060	5060	0
192	20240327	170900	1757867010	5060	5060	5060	5060	0
193	20240327	170800	1757867010	5060	5060	5060	5060	0
194	20240327	170700	1757867010	5060	5060	5060	5060	0
195	20240327	170600	1757867010	5060	5060	5060	5060	0
196	20240327	170500	1757867010	5060	5060	5060	5060	0
197	20240327	170400	1757867010	5060	5060	5060	5060	0
198	20240327	170300	1757867010	5060	5060	5060	5060	0
199	20240327	170200	1757867010	5060	5060	5060	5060	0
200	20240327	170100	1757867010	5060	5060	5060	5060	0
201	20240327	170000	1757867010	5060	5060	5060	5060	0
202	20240327	165900	1757867010	5060	5060	5060	5060	0
203	20240327	165800	1757867010	5060	5060	5060	5060	0
204	20240327	165700	1757867010	5060	5060	5060	5060	0
205	20240327	165600	1757867010	5060	5060	5060	5060	0
206	20240327	165500	1757867010	5060	5060	5060	5060	0
207	20240327	165400	1757867010	5060	5060	5060	5060	0
208	20240327	165300	1757867010	5060	5060	5060	5060	0
209	20240327	165200	1757867010	5060	5060	5060	5060	0
210	20240327	165100	1757867010	5060	5060	5060	5060	0
211	20240327	165000	1757867010	5060	5060	5060	5060	0
212	20240327	164900	1757867010	5060	5060	5060	5060	954
213	20240327	164800	1757867010	5060	5060	5060	5060	0
214	20240327	164700	1757867010	5060	5060	5060	5060	0
215	20240327	164600	1757867010	5060	5060	5060	5060	0
216	20240327	164500	1757867010	5060	5060	5060	5060	0
217	20240327	164400	1757867010	5060	5060	5060	5060	0
218	20240327	164300	1757867010	5060	5060	5060	5060	0
219	20240327	164200	1757867010	5060	5060	5060	5060	0
220	20240327	164100	1757867010	5060	5060	5060	5060	0
221	20240327	164000	1757867010	5060	5060	5060	5060	0
222	20240327	163900	1757867010	5060	5060	5060	5060	0
223	20240327	163800	1757867010	5060	5060	5060	5060	0
224	20240327	163700	1757867010	5060	5060	5060	5060	0
225	20240327	163600	1757867010	5060	5060	5060	5060	0
226	20240327	163500	1757867010	5060	5060	5060	5060	0
227	20240327	163400	1757867010	5060	5060	5060	5060	0
228	20240327	163300	1757867010	5060	5060	5060	5060	0
229	20240327	163200	1757867010	5060	5060	5060	5060	0
230	20240327	163100	1757867010	5060	5060	5060	5060	0
231	20240327	163000	1757867010	5060	5060	5060	5060	0
232	20240327	162900	1757867010	5060	5060	5060	5060	0
233	20240327	162800	1757867010	5060	5060	5060	5060	0
234	20240327	162700	1757867010	5060	5060	5060	5060	0
235	20240327	162600	1757867010	5060	5060	5060	5060	0
236	20240327	162500	1757867010	5060	5060	5060	5060	0
237	20240327	162400	1757867010	5060	5060	5060	5060	0
238	20240327	162300	1757867010	5060	5060	5060	5060	0
239	20240327	162200	1757867010	5060	5060	5060	5060	0
240	20240327	162100	1757867010	5060	5060	5060	5060	0
241	20240327	162000	1757867010	5060	5060	5060	5060	0
242	20240327	161900	1757867010	5060	5060	5060	5060	954
243	20240327	161800	1757867010	5060	5060	5060	5060	0
244	20240327	161700	1757867010	5060	5060	5060	5060	0
245	20240327	161600	1757867010	5060	5060	5060	5060	0
246	20240327	161500	1757867010	5060	5060	5060	5060	0
247	20240327	161400	1757867010	5060	5060	5060	5060	0
248	20240327	161300	1757867010	5060	5060	5060	5060	0
249	20240327	161200	1757867010	5060	5060	5060	5060	0
250	20240327	161100	1757867010	5060	5060	5060	5060	0
251	20240327	161000	1757867010	5060	5060	5060	5060	0
252	20240327	160900	1757867010	5060	5060	5060	5060	0
253	20240327	160800	1757867010	5060	5060	5060	5060	0
254	20240327	160700	1757867010	5060	5060	5060	5060	0
255	20240327	160600	1757867010	5060	5060	5060	5060	0
256	20240327	160500	1757867010	5060	5060	5060	5060	0
257	20240327	160400	1757867010	5060	5060	5060	5060	0
258	20240327	160300	1757867010	5060	5060	5060	5060	0
259	20240327	160200	1757867010	5060	5060	5060	5060	0
260	20240327	160100	1757867010	5060	5060	5060	5060	0
261	20240327	160000	1757867010	5060	5060	5060	5060	0
262	20240327	155900	1757867010	5060	5060	5060	5060	0
263	20240327	155800	1757867010	5060	5060	5060	5060	0
264	20240327	155700	1757867010	5060	5060	5060	5060	0
265	20240327	155600	1757867010	5060	5060	5060	5060	0
266	20240327	155500	1757867010	5060	5060	5060	5060	0
267	20240327	155400	1757867010	5060	5060	5060	5060	0
268	20240327	155300	1757867010	5060	5060	5060	5060	0
269	20240327	155200	1757867010	5060	5060	5060	5060	0
270	20240327	155100	1757867010	5060	5060	5060	5060	0
271	20240327	155000	1757867010	5060	5060	5060	5060	0
272	20240327	154900	1757867010	5060	5060	5060	5060	954
273	20240327	154800	1757867010	5060	5060	5060	5060	0
274	20240327	154700	1757867010	5060	5060	5060	5060	0
275	20240327	154600	1757867010	5060	5060	5060	5060	0
276	20240327	154500	1757867010	5060	5060	5060	5060	0
277	20240327	154400	1757867010	5060	5060	5060	5060	0
278	20240327	154300	1757867010	5060	5060	5060	5060	0
279	20240327	154200	1757867010	5060	5060	5060	5060	0
280	20240327	154100	1757867010	5060	5060	5060	5060	0
281	20240327	154000	1757867010	5060	5060	5060	5060	0
282	20240327	153900	1757867010	5060	5060	5060	5060	0
283	20240327	153800	1757867010	5060	5060	5060	5060	0
284	20240327	153700	1757867010	5060	5060	5060	5060	0
285	20240327	153600	1757867010	5060	5060	5060	5060	0
286	20240327	153500	1757867010	5060	5060	5060	5060	0
287	20240327	153400	1757867010	5060	5060	5060	5060	0
288	20240327	153300	1757867010	5060	5060	5060	5060	0
289	20240327	153200	1757867010	5060	5060	5060	5060	0
290	20240327	153100	1757867010	5060	5060	5060	5060	0
291	20240327	153000	1757867010	5060	5060	5060	5060	954
292	20240327	152900	1753039770	5060	5060	5060	5060	0
293	20240327	152800	1753039770	5060	5060	5060	5060	0
294	20240327	152700	1753039770	5060	5060	5060	5060	0
295	20240327	152600	1753039770	5060	5060	5060	5060	0
296	20240327	152500	1753039770	5060	5060	5060	5060	0
297	20240327	152400	1753039770	5060	5060	5060	5060	0
298	20240327	152300	1753039770	5060	5060	5060	5060	0
299	20240327	152200	1753039770	5060	5060	5060	5060	0
300	20240327	152100	1753039770	5060	5060	5060	5060	0
301	20240327	152000	1753039770	5060	5060	5060	5060	0
302	20240327	151900	1753039770	5060	5030	5060	5020	185
303	20240327	151800	1752110460	5060	5030	5060	5030	363
304	20240327	151700	1750284330	5060	5030	5060	5030	82
305	20240327	151600	1749871840	5030	5030	5030	5030	135
306	20240327	151500	1749192790	5060	5030	5060	5030	153
307	20240327	151400	1748423170	5030	5040	5040	5030	2716
308	20240327	151300	1734758920	5040	5040	5040	5040	268
309	20240327	151200	1733408200	5040	5040	5040	5040	1
310	20240327	151100	1733403160	5050	5050	5050	5050	194
311	20240327	151000	1732423460	5050	5050	5050	5050	118
312	20240327	150900	1731827560	5040	5040	5040	5040	150
313	20240327	150800	1731071560	5070	5070	5070	5070	0
314	20240327	150700	1731071560	5070	5070	5070	5070	5
315	20240327	150600	1731046210	5070	5070	5070	5070	0
316	20240327	150500	1731046210	5070	5040	5070	5040	2001
317	20240327	150400	1720961140	5040	5050	5070	5040	69
318	20240327	150300	1720613290	5050	5050	5050	5050	194
319	20240327	150200	1719633590	5060	5060	5060	5060	1
320	20240327	150100	1719628530	5040	5040	5040	5040	1
321	20240327	150000	1719623490	5060	5050	5060	5040	1021
322	20240327	145900	1714473470	5050	5050	5060	5050	1522
323	20240327	145800	1706787360	5050	5050	5050	5050	1000
324	20240327	145700	1701737360	5060	5060	5060	5060	0
325	20240327	145600	1701737360	5060	5060	5060	5060	1383
326	20240327	145500	1694739380	5090	5090	5090	5090	0
327	20240327	145400	1694739380	5090	5060	5090	5060	524
328	20240327	145300	1692087910	5090	5060	5090	5060	538
329	20240327	145200	1689365600	5090	5090	5090	5090	0
330	20240327	145100	1689365600	5090	5090	5090	5090	0
331	20240327	145000	1689365600	5090	5090	5090	5090	0
332	20240327	144900	1689365600	5090	5090	5090	5090	2
333	20240327	144800	1689355420	5060	5060	5060	5060	100
334	20240327	144700	1688849420	5060	5070	5070	5060	1400
335	20240327	144600	1681753230	5100	5100	5100	5100	0
336	20240327	144500	1681753230	5100	5100	5100	5100	1
337	20240327	144400	1681748130	5070	5070	5070	5070	6
338	20240327	144300	1681717710	5100	5100	5100	5100	0
339	20240327	144200	1681717710	5100	5070	5100	5070	32
340	20240327	144100	1681554820	5090	5090	5090	5090	0
341	20240327	144000	1681554820	5090	5090	5090	5090	0
342	20240327	143900	1681554820	5090	5090	5090	5090	0
343	20240327	143800	1681554820	5090	5090	5090	5090	51
344	20240327	143700	1681295230	5090	5090	5090	5090	50
345	20240327	143600	1681040730	5090	5090	5090	5090	0
346	20240327	143500	1681040730	5090	5090	5090	5090	1
347	20240327	143400	1681035640	5070	5070	5070	5070	0
348	20240327	143300	1681035640	5070	5070	5070	5070	1
349	20240327	143200	1681030570	5100	5100	5100	5100	0
350	20240327	143100	1681030570	5100	5100	5100	5100	0
351	20240327	143000	1681030570	5100	5100	5100	5100	234
352	20240327	142900	1679837170	5100	5100	5100	5100	0
353	20240327	142800	1679837170	5100	5080	5100	5080	41
354	20240327	142700	1679628670	5080	5080	5080	5080	10
355	20240327	142600	1679577870	5060	5060	5060	5060	0
356	20240327	142500	1679577870	5060	5060	5060	5060	0
357	20240327	142400	1679577870	5060	5060	5060	5060	0
358	20240327	142300	1679577870	5060	5060	5060	5060	0
359	20240327	142200	1679577870	5060	5060	5060	5060	0
360	20240327	142100	1679577870	5060	5060	5060	5060	0
361	20240327	142000	1679577870	5060	5070	5070	5060	500
362	20240327	141900	1677044480	5070	5070	5070	5070	0
363	20240327	141800	1677044480	5070	5070	5070	5070	64
364	20240327	141700	1676720000	5070	5070	5070	5070	2617
365	20240327	141600	1663451810	5070	5070	5070	5070	1981
366	20240327	141500	1653408140	5070	5070	5070	5070	9
367	20240327	141400	1653362510	5060	5060	5060	5060	0
368	20240327	141300	1653362510	5060	5060	5060	5060	0
369	20240327	141200	1653362510	5060	5070	5070	5060	6
370	20240327	141100	1653332120	5070	5070	5070	5070	0
371	20240327	141000	1653332120	5070	5070	5070	5070	60
372	20240327	140900	1653027920	5070	5070	5070	5070	0
373	20240327	140800	1653027920	5070	5070	5070	5070	0
374	20240327	140700	1653027920	5070	5070	5070	5070	378
375	20240327	140600	1651111460	5070	5080	5080	5070	787
376	20240327	140500	1647120870	5080	5080	5080	5080	772
377	20240327	140400	1643199110	5100	5100	5100	5100	0
378	20240327	140300	1643199110	5100	5100	5100	5100	0
379	20240327	140200	1643199110	5100	5100	5100	5100	0
380	20240327	140100	1643199110	5100	5100	5100	5100	0
381	20240327	140000	1643199110	5100	5100	5100	5100	687
382	20240327	135900	1639695410	5080	5080	5080	5080	36
383	20240327	135800	1639512530	5080	5080	5080	5080	0
384	20240327	135700	1639512530	5080	5080	5080	5080	198
385	20240327	135600	1638506690	5080	5080	5080	5080	100
386	20240327	135500	1637998690	5080	5080	5080	5080	0
387	20240327	135400	1637998690	5080	5080	5080	5080	100
388	20240327	135300	1637490690	5100	5080	5100	5080	496
389	20240327	135200	1634970990	5110	5110	5110	5110	0
390	20240327	135100	1634970990	5110	5110	5110	5110	0
391	20240327	135000	1634970990	5110	5110	5110	5110	0
392	20240327	134900	1634970990	5110	5110	5110	5110	0
393	20240327	134800	1634970990	5110	5110	5110	5110	0
394	20240327	134700	1634970990	5110	5110	5110	5110	0
395	20240327	134600	1634970990	5110	5110	5110	5110	3
396	20240327	134500	1634955660	5080	5080	5080	5080	0
397	20240327	134400	1634955660	5080	5080	5080	5080	0
398	20240327	134300	1634955660	5080	5080	5080	5080	0
399	20240327	134200	1634955660	5080	5080	5080	5080	0
400	20240327	134100	1634955660	5080	5080	5080	5080	2866
401	20240327	134000	1620396380	5080	5080	5080	5080	0
402	20240327	133900	1620396380	5080	5080	5110	5080	1002
403	20240327	133800	1615306190	5110	5110	5110	5110	1
404	20240327	133700	1615301080	5080	5080	5080	5080	0
405	20240327	133600	1615301080	5080	5090	5090	5080	3000
406	20240327	133500	1600055840	5120	5120	5120	5120	0
407	20240327	133400	1600055840	5120	5120	5120	5120	0
408	20240327	133300	1600055840	5120	5090	5120	5090	12
409	20240327	133200	1599994700	5090	5090	5090	5090	0
410	20240327	133100	1599994700	5090	5090	5090	5090	0
411	20240327	133000	1599994700	5090	5090	5090	5090	0
412	20240327	132900	1599994700	5090	5090	5090	5090	0
413	20240327	132800	1599994700	5090	5090	5090	5090	0
414	20240327	132700	1599994700	5090	5090	5090	5090	0
415	20240327	132600	1599994700	5090	5090	5090	5090	0
416	20240327	132500	1599994700	5090	5090	5090	5090	0
417	20240327	132400	1599994700	5090	5090	5090	5090	0
418	20240327	132300	1599994700	5090	5090	5090	5090	0
419	20240327	132200	1599994700	5090	5090	5090	5090	1
420	20240327	132100	1599989610	5130	5120	5130	5120	1561
421	20240327	132000	1591997270	5120	5100	5120	5100	1338
422	20240327	131900	1585153840	5100	5100	5100	5100	5
423	20240327	131800	1585128340	5100	5100	5100	5100	318
424	20240327	131700	1583506540	5100	5100	5100	5100	0
425	20240327	131600	1583506540	5100	5100	5100	5100	0
426	20240327	131500	1583506540	5100	5100	5100	5100	0
427	20240327	131400	1583506540	5100	5100	5100	5100	0
428	20240327	131300	1583506540	5100	5100	5100	5100	0
429	20240327	131200	1583506540	5100	5090	5100	5090	1050
430	20240327	131100	1578151750	5080	5080	5080	5080	137
431	20240327	131000	1577455790	5090	5090	5090	5090	687
432	20240327	130900	1573958960	5090	5090	5090	5090	823
433	20240327	130800	1569769890	5090	5080	5090	5080	22
434	20240327	130700	1569658110	5080	5080	5080	5080	38
435	20240327	130600	1569465070	5070	5070	5070	5070	1
436	20240327	130500	1569460000	5080	5080	5080	5080	17
437	20240327	130400	1569373640	5070	5070	5070	5070	0
438	20240327	130300	1569373640	5070	5070	5070	5070	0
439	20240327	130200	1569373640	5070	5070	5070	5070	0
440	20240327	130100	1569373640	5070	5070	5070	5070	538
441	20240327	130000	1566645980	5070	5070	5070	5070	21
442	20240327	125900	1566539510	5070	5070	5070	5070	704
443	20240327	125800	1562970230	5100	5070	5100	5070	322
444	20240327	125700	1561337630	5110	5110	5110	5110	0
445	20240327	125600	1561337630	5110	5110	5110	5110	0
446	20240327	125500	1561337630	5110	5100	5110	5100	962
447	20240327	125400	1556431420	5100	5100	5100	5100	1000
448	20240327	125300	1551331420	5100	5100	5100	5100	70
449	20240327	125200	1550974420	5100	5100	5100	5100	0
450	20240327	125100	1550974420	5100	5100	5100	5100	1985
451	20240327	125000	1540850920	5100	5050	5100	5050	2536
452	20240327	124900	1528039320	5050	5050	5050	5050	4784
453	20240327	124800	1503880120	5060	5060	5060	5060	0
454	20240327	124700	1503880120	5060	5060	5060	5060	0
455	20240327	124600	1503880120	5060	5060	5060	5060	1
456	20240327	124500	1503875060	5060	5060	5060	5060	0
457	20240327	124400	1503875060	5060	5060	5060	5060	1
458	20240327	124300	1503870000	5040	5070	5070	5040	5002
459	20240327	124200	1478632570	5070	5070	5070	5070	0
460	20240327	124100	1478632570	5070	5070	5070	5070	0
461	20240327	124000	1478632570	5070	5070	5070	5070	0
462	20240327	123900	1478632570	5070	5070	5070	5070	0
463	20240327	123800	1478632570	5070	5070	5070	5070	0
464	20240327	123700	1478632570	5070	5070	5070	5070	1
465	20240327	123600	1478627500	5100	5100	5100	5100	0
466	20240327	123500	1478627500	5100	5100	5100	5100	0
467	20240327	123400	1478627500	5100	5090	5110	5090	7003
468	20240327	123300	1442926140	5080	5080	5080	5080	0
469	20240327	123200	1442926140	5080	5080	5080	5080	50
470	20240327	123100	1442672140	5070	5070	5070	5070	100
471	20240327	123000	1442165140	5080	5080	5080	5080	0
472	20240327	122900	1442165140	5080	5080	5080	5080	0
473	20240327	122800	1442165140	5080	5080	5080	5080	1
474	20240327	122700	1442160060	5080	5080	5080	5080	0
475	20240327	122600	1442160060	5080	5080	5080	5080	0
476	20240327	122500	1442160060	5080	5080	5080	5080	0
477	20240327	122400	1442160060	5080	5080	5080	5080	0
478	20240327	122300	1442160060	5080	5080	5080	5080	0
479	20240327	122200	1442160060	5080	5080	5080	5080	10
480	20240327	122100	1442109260	5080	5060	5080	5060	579
481	20240327	122000	1439179500	5090	5090	5090	5090	0
482	20240327	121900	1439179500	5090	5090	5090	5090	105
483	20240327	121800	1438645050	5070	5070	5070	5070	10
484	20240327	121700	1438594350	5070	5070	5070	5070	60
485	20240327	121600	1438290150	5080	5080	5080	5080	100
486	20240327	121500	1437782150	5070	5070	5070	5070	223
487	20240327	121400	1436651540	5070	5070	5070	5070	0
488	20240327	121300	1436651540	5070	5060	5070	5060	27
489	20240327	121200	1436514910	5060	5060	5060	5060	0
490	20240327	121100	1436514910	5060	5060	5060	5060	132
491	20240327	121000	1435846990	5070	5070	5070	5070	0
492	20240327	120900	1435846990	5070	5070	5070	5070	0
493	20240327	120800	1435846990	5070	5070	5070	5070	158
494	20240327	120700	1435045930	5060	5060	5060	5060	100
495	20240327	120600	1434539930	5060	5060	5060	5060	1
496	20240327	120500	1434534870	5060	5060	5060	5060	0
497	20240327	120400	1434534870	5060	5060	5070	5060	738
498	20240327	120300	1430800570	5070	5060	5070	5060	261
499	20240327	120200	1429479900	5070	5070	5070	5070	0
500	20240327	120100	1429479900	5070	5070	5070	5070	2
501	20240327	120000	1429469760	5080	5080	5080	5080	0
502	20240327	115900	1429469760	5080	5080	5080	5080	0
503	20240327	115800	1429469760	5080	5070	5080	5070	263
504	20240327	115700	1428134120	5070	5070	5070	5070	10
505	20240327	115600	1428083420	5070	5070	5070	5070	50
506	20240327	115500	1427829920	5070	5070	5070	5070	11
507	20240327	115400	1427774150	5060	5060	5060	5060	15
508	20240327	115300	1427698250	5070	5070	5070	5070	0
509	20240327	115200	1427698250	5070	5070	5070	5070	0
510	20240327	115100	1427698250	5070	5070	5070	5070	0
511	20240327	115000	1427698250	5070	5070	5070	5070	0
512	20240327	114900	1427698250	5070	5070	5070	5070	0
513	20240327	114800	1427698250	5070	5070	5070	5070	0
514	20240327	114700	1427698250	5070	5060	5070	5060	10
515	20240327	114600	1427647560	5040	5050	5050	5040	170
516	20240327	114500	1426790750	5070	5070	5070	5070	0
517	20240327	114400	1426790750	5070	5070	5070	5070	0
518	20240327	114300	1426790750	5070	5070	5070	5070	1
519	20240327	114200	1426785680	5070	5070	5070	5070	0
520	20240327	114100	1426785680	5070	5070	5070	5070	0
521	20240327	114000	1426785680	5070	5070	5070	5070	0
522	20240327	113900	1426785680	5070	5070	5070	5070	1
523	20240327	113800	1426780610	5040	5040	5040	5040	0
524	20240327	113700	1426780610	5040	5040	5040	5040	0
525	20240327	113600	1426780610	5040	5040	5040	5040	162
526	20240327	113500	1425964130	5070	5070	5070	5070	100
527	20240327	113400	1425457130	5080	5080	5080	5080	901
528	20240327	113300	1420880050	5030	5060	5060	5030	244
529	20240327	113200	1419650640	5080	5080	5080	5080	1
530	20240327	113100	1419645560	5070	5070	5070	5070	399
531	20240327	113000	1417622630	5070	5070	5070	5070	3
532	20240327	112900	1417607420	5070	5070	5070	5070	0
533	20240327	112800	1417607420	5070	5070	5070	5070	0
534	20240327	112700	1417607420	5070	5070	5070	5070	0
535	20240327	112600	1417607420	5070	5050	5070	5050	10
536	20240327	112500	1417556740	5030	5030	5030	5030	40
537	20240327	112400	1417355540	5050	5050	5050	5050	0
538	20240327	112300	1417355540	5050	5050	5050	5050	331
539	20240327	112200	1415683990	5050	5030	5050	5030	31
540	20240327	112100	1415528040	5020	5040	5040	5020	2000
541	20240327	112000	1405472140	5050	5050	5050	5050	10
542	20240327	111900	1405421640	5050	5070	5070	5050	4
543	20240327	111800	1405401380	5070	5070	5070	5070	0
544	20240327	111700	1405401380	5070	5070	5070	5070	0
545	20240327	111600	1405401380	5070	5070	5070	5070	0
546	20240327	111500	1405401380	5070	5070	5070	5070	1
547	20240327	111400	1405396310	5030	5030	5030	5030	374
548	20240327	111300	1403515090	5030	5030	5030	5030	1420
549	20240327	111200	1396372490	5040	5030	5040	5030	131
550	20240327	111100	1395713200	5030	5040	5040	5030	41
551	20240327	111000	1395506960	5040	5040	5040	5030	57
552	20240327	110900	1395220070	5030	5030	5030	5030	0
553	20240327	110800	1395220070	5030	5050	5050	5030	525
554	20240327	110700	1392576830	5050	5050	5050	5050	200
555	20240327	110600	1391566830	5050	5050	5050	5050	1
556	20240327	110500	1391561780	5030	5030	5030	5030	120
557	20240327	110400	1390958180	5030	5030	5030	5030	781
558	20240327	110300	1387029750	5030	5030	5040	5030	2151
559	20240327	110200	1376210120	5050	5050	5060	5030	6410
560	20240327	110100	1343877920	5060	5060	5060	5060	558
561	20240327	110000	1341054440	5060	5060	5060	5060	170
562	20240327	105900	1340194240	5080	5080	5080	5080	13
563	20240327	105800	1340128200	5080	5080	5080	5080	0
564	20240327	105700	1340128200	5080	5060	5080	5060	241
565	20240327	105600	1338908200	5060	5060	5060	5050	453
566	20240327	105500	1336619420	5050	5050	5050	5050	62
567	20240327	105400	1336306320	5070	5060	5070	5050	965
568	20240327	105300	1331429640	5060	5060	5060	5060	0
569	20240327	105200	1331429640	5060	5060	5080	5060	598
570	20240327	105100	1328399760	5060	5070	5070	5060	3281
571	20240327	105000	1311787890	5080	5080	5080	5080	188
572	20240327	104900	1310832850	5080	5080	5080	5080	49
573	20240327	104800	1310583930	5100	5100	5100	5100	0
574	20240327	104700	1310583930	5100	5100	5100	5100	0
575	20240327	104600	1310583930	5100	5080	5100	5070	3717
576	20240327	104500	1291731910	5110	5080	5110	5080	111
577	20240327	104400	1291167920	5080	5080	5080	5080	265
578	20240327	104300	1289821720	5110	5110	5110	5110	0
579	20240327	104200	1289821720	5110	5110	5110	5110	0
580	20240327	104100	1289821720	5110	5110	5110	5110	0
581	20240327	104000	1289821720	5110	5110	5110	5110	0
582	20240327	103900	1289821720	5110	5110	5110	5110	0
583	20240327	103800	1289821720	5110	5110	5110	5110	0
584	20240327	103700	1289821720	5110	5110	5110	5110	0
585	20240327	103600	1289821720	5110	5080	5110	5070	4014
586	20240327	103500	1269470690	5080	5080	5110	5080	812
587	20240327	103400	1265345700	5080	5110	5110	5080	1098
588	20240327	103300	1259753690	5110	5110	5130	5110	1189
589	20240327	103200	1253677300	5090	5110	5110	5090	901
590	20240327	103100	1249073210	5100	5090	5100	5090	2029
591	20240327	103000	1238725610	5100	5080	5100	5080	10982
592	20240327	102900	1182907220	5080	5080	5080	5080	158
593	20240327	102800	1182104580	5090	5090	5090	5090	824
594	20240327	102700	1177910420	5100	5100	5100	5100	907
595	20240327	102600	1173284720	5110	5110	5110	5110	2001
596	20240327	102500	1163059610	5130	5110	5130	5110	112
597	20240327	102400	1162487250	5110	5130	5130	5100	154
598	20240327	102300	1161699280	5110	5120	5120	5100	884
599	20240327	102200	1157180200	5100	5100	5100	5100	1
600	20240327	102100	1157175100	5100	5100	5100	5100	160
601	20240327	102000	1156359100	5140	5100	5140	5090	684
602	20240327	101900	1152872950	5100	5100	5100	5100	150
603	20240327	101800	1152107950	5100	5130	5130	5090	2365
604	20240327	101700	1140044370	5100	5150	5150	5100	5160
605	20240327	101600	1113618680	5150	5170	5170	5150	210
606	20240327	101500	1112533180	5180	5150	5180	5150	392
607	20240327	101400	1110514350	5160	5180	5180	5150	3913
608	20240327	101300	1090293250	5190	5180	5200	5180	5594
609	20240327	101200	1061224910	5190	5190	5190	5190	1417
610	20240327	101100	1053870680	5200	5180	5200	5170	2963
611	20240327	101000	1038494350	5180	5180	5190	5170	4345
612	20240327	100900	1015968740	5180	5190	5190	5180	98
613	20240327	100800	1015460980	5190	5200	5210	5170	5445
614	20240327	100700	987158680	5200	5230	5230	5170	13080
615	20240327	100600	919173660	5230	5200	5240	5160	20935
616	20240327	100500	809869740	5210	5110	5210	5110	10183
617	20240327	100400	757261390	5110	5130	5130	5110	867
618	20240327	100300	752826200	5140	5150	5150	5130	217
619	20240327	100200	751710430	5150	5120	5150	5100	2640
620	20240327	100100	738143170	5130	5120	5130	5070	7550
621	20240327	100000	699706540	5110	5140	5140	5110	1156
622	20240327	095900	693791440	5130	5160	5160	5130	5324
623	20240327	095800	666338050	5160	5140	5160	5120	2227
624	20240327	095700	654889800	5160	5180	5180	5140	5465
625	20240327	095600	626686860	5190	5170	5200	5120	8822
626	20240327	095500	581152260	5200	5090	5240	5090	55306
627	20240327	095400	295463080	5090	5090	5100	5090	2007
628	20240327	095300	285247440	5090	5080	5090	5080	3334
629	20240327	095200	268286180	5080	5090	5090	5080	830
630	20240327	095100	264062680	5090	5090	5090	5090	0
631	20240327	095000	264062680	5090	5090	5090	5090	0
632	20240327	094900	264062680	5090	5090	5090	5090	10
633	20240327	094800	264011780	5090	5090	5090	5090	400
634	20240327	094700	261975780	5090	5080	5090	5080	101
635	20240327	094600	261462690	5080	5080	5080	5080	22
636	20240327	094500	261350930	5090	5080	5090	5080	40
637	20240327	094400	261147660	5040	5090	5090	5040	547
638	20240327	094300	258365640	5090	5090	5090	5090	10
639	20240327	094200	258314740	5090	5090	5090	5090	0
640	20240327	094100	258314740	5090	5070	5090	5070	3990
641	20240327	094000	238038940	5050	5030	5050	5030	4581
642	20240327	093900	214986850	5010	5010	5010	5010	234
643	20240327	093800	213814510	5030	5030	5030	5030	0
644	20240327	093700	213814510	5030	5030	5030	5030	0
645	20240327	093600	213814510	5030	5010	5030	5010	1307
646	20240327	093500	207266400	5010	5030	5030	5010	170
647	20240327	093400	206414670	5020	5010	5020	5010	452
648	20240327	093300	204147870	5010	5020	5020	5010	1741
649	20240327	093200	195408150	5030	5030	5030	5030	33
650	20240327	093100	195242160	5030	5030	5030	5030	747
651	20240327	093000	191484750	5040	5040	5040	5040	4
652	20240327	092900	191464590	5040	5050	5050	5040	5
653	20240327	092800	191439380	5050	5050	5050	5050	0
654	20240327	092700	191439380	5050	5050	5050	5040	28
655	20240327	092600	191297990	5050	5060	5060	5050	3
656	20240327	092500	191282830	5030	5030	5030	5030	40
657	20240327	092400	191081630	5030	5040	5040	5030	1671
658	20240327	092300	182669890	5040	5020	5040	5020	128
659	20240327	092200	182027230	5030	5020	5030	5020	351
660	20240327	092100	180261900	5030	5040	5040	5030	20
661	20240327	092000	180161290	5020	5020	5020	5020	491
662	20240327	091900	177696470	5040	5040	5040	5040	5
663	20240327	091800	177671270	5020	5020	5020	5020	36
664	20240327	091700	177490550	5040	5040	5040	5040	158
665	20240327	091600	176694230	5020	5020	5020	5020	0
666	20240327	091500	176694230	5020	5030	5030	5020	3928
667	20240327	091400	156943640	5040	5040	5040	5030	230
668	20240327	091300	155786240	5050	5040	5050	5040	21
669	20240327	091200	155680390	5050	5050	5050	5040	51
670	20240327	091100	155423240	5030	5030	5030	5020	132
671	20240327	091000	154759880	5030	5040	5040	5030	2427
672	20240327	090900	142541760	5060	5060	5060	5060	0
673	20240327	090800	142541760	5060	5060	5060	5060	0
674	20240327	090700	142541760	5060	5060	5060	5060	1
675	20240327	090600	142536700	5030	5050	5050	5030	1294
676	20240327	090500	136026970	5090	5080	5090	5080	4
677	20240327	090400	136006640	5090	5070	5090	5030	639
678	20240327	090300	132785370	5090	5090	5090	5090	2277
679	20240327	090200	121195440	5090	5090	5090	5090	123
680	20240327	090100	120569370	5090	5090	5090	5090	100
681	20240327	090000	120060370	5090	5120	5140	5090	23452