KissMeData/038500/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191200	271029925	2985	2985	2985	2985	542
3	20240329	191100	271029925	2985	2985	2985	2985	0
4	20240329	191000	271029925	2985	2985	2985	2985	0
5	20240329	190900	271029925	2985	2985	2985	2985	0
6	20240329	190800	271029925	2985	2985	2985	2985	0
7	20240329	190700	271029925	2985	2985	2985	2985	0
8	20240329	190600	271029925	2985	2985	2985	2985	0
9	20240329	190500	271029925	2985	2985	2985	2985	0
10	20240329	190400	271029925	2985	2985	2985	2985	0
11	20240329	190300	271029925	2985	2985	2985	2985	0
12	20240329	190200	271029925	2985	2985	2985	2985	0
13	20240329	190100	271029925	2985	2985	2985	2985	0
14	20240329	190000	271029925	2985	2985	2985	2985	0
15	20240329	185900	271029925	2985	2985	2985	2985	0
16	20240329	185800	271029925	2985	2985	2985	2985	0
17	20240329	185700	271029925	2985	2985	2985	2985	0
18	20240329	185600	271029925	2985	2985	2985	2985	0
19	20240329	185500	271029925	2985	2985	2985	2985	0
20	20240329	185400	271029925	2985	2985	2985	2985	0
21	20240329	185300	271029925	2985	2985	2985	2985	0
22	20240329	185200	271029925	2985	2985	2985	2985	0
23	20240329	185100	271029925	2985	2985	2985	2985	0
24	20240329	185000	271029925	2985	2985	2985	2985	0
25	20240329	184900	271029925	2985	2985	2985	2985	0
26	20240329	184800	271029925	2985	2985	2985	2985	0
27	20240329	184700	271029925	2985	2985	2985	2985	0
28	20240329	184600	271029925	2985	2985	2985	2985	0
29	20240329	184500	271029925	2985	2985	2985	2985	0
30	20240329	184400	271029925	2985	2985	2985	2985	0
31	20240329	184300	271029925	2985	2985	2985	2985	0
32	20240329	184200	271029925	2985	2985	2985	2985	542
33	20240329	184100	271029925	2985	2985	2985	2985	0
34	20240329	184000	271029925	2985	2985	2985	2985	0
35	20240329	183900	271029925	2985	2985	2985	2985	0
36	20240329	183800	271029925	2985	2985	2985	2985	0
37	20240329	183700	271029925	2985	2985	2985	2985	0
38	20240329	183600	271029925	2985	2985	2985	2985	0
39	20240329	183500	271029925	2985	2985	2985	2985	0
40	20240329	183400	271029925	2985	2985	2985	2985	0
41	20240329	183300	271029925	2985	2985	2985	2985	0
42	20240329	183200	271029925	2985	2985	2985	2985	0
43	20240329	183100	271029925	2985	2985	2985	2985	0
44	20240329	183000	271029925	2985	2985	2985	2985	0
45	20240329	182900	271029925	2985	2985	2985	2985	0
46	20240329	182800	271029925	2985	2985	2985	2985	0
47	20240329	182700	271029925	2985	2985	2985	2985	0
48	20240329	182600	271029925	2985	2985	2985	2985	0
49	20240329	182500	271029925	2985	2985	2985	2985	0
50	20240329	182400	271029925	2985	2985	2985	2985	0
51	20240329	182300	271029925	2985	2985	2985	2985	0
52	20240329	182200	271029925	2985	2985	2985	2985	0
53	20240329	182100	271029925	2985	2985	2985	2985	0
54	20240329	182000	271029925	2985	2985	2985	2985	0
55	20240329	181900	271029925	2985	2985	2985	2985	0
56	20240329	181800	271029925	2985	2985	2985	2985	0
57	20240329	181700	271029925	2985	2985	2985	2985	0
58	20240329	181600	271029925	2985	2985	2985	2985	0
59	20240329	181500	271029925	2985	2985	2985	2985	0
60	20240329	181400	271029925	2985	2985	2985	2985	0
61	20240329	181300	271029925	2985	2985	2985	2985	0
62	20240329	181200	271029925	2985	2985	2985	2985	542
63	20240329	181100	271029925	2985	2985	2985	2985	0
64	20240329	181000	271029925	2985	2985	2985	2985	0
65	20240329	180900	271029925	2985	2985	2985	2985	0
66	20240329	180800	271029925	2985	2985	2985	2985	0
67	20240329	180700	271029925	2985	2985	2985	2985	0
68	20240329	180600	271029925	2985	2985	2985	2985	0
69	20240329	180500	271029925	2985	2985	2985	2985	0
70	20240329	180400	271029925	2985	2985	2985	2985	0
71	20240329	180300	271029925	2985	2985	2985	2985	0
72	20240329	180200	271029925	2985	2985	2985	2985	0
73	20240329	180100	271029925	2985	2985	2985	2985	0
74	20240329	180000	271029925	2985	2985	2985	2985	0
75	20240329	175900	271029925	2985	2985	2985	2985	0
76	20240329	175800	271029925	2985	2985	2985	2985	0
77	20240329	175700	271029925	2985	2985	2985	2985	0
78	20240329	175600	271029925	2985	2985	2985	2985	0
79	20240329	175500	271029925	2985	2985	2985	2985	0
80	20240329	175400	271029925	2985	2985	2985	2985	0
81	20240329	175300	271029925	2985	2985	2985	2985	0
82	20240329	175200	271029925	2985	2985	2985	2985	0
83	20240329	175100	271029925	2985	2985	2985	2985	0
84	20240329	175000	271029925	2985	2985	2985	2985	0
85	20240329	174900	271029925	2985	2985	2985	2985	0
86	20240329	174800	271029925	2985	2985	2985	2985	0
87	20240329	174700	271029925	2985	2985	2985	2985	0
88	20240329	174600	271029925	2985	2985	2985	2985	0
89	20240329	174500	271029925	2985	2985	2985	2985	0
90	20240329	174400	271029925	2985	2985	2985	2985	0
91	20240329	174300	271029925	2985	2985	2985	2985	0
92	20240329	174200	271029925	2985	2985	2985	2985	542
93	20240329	174100	271029925	2985	2985	2985	2985	0
94	20240329	174000	271029925	2985	2985	2985	2985	0
95	20240329	173900	271029925	2985	2985	2985	2985	0
96	20240329	173800	271029925	2985	2985	2985	2985	0
97	20240329	173700	271029925	2985	2985	2985	2985	0
98	20240329	173600	271029925	2985	2985	2985	2985	0
99	20240329	173500	271029925	2985	2985	2985	2985	0
100	20240329	173400	271029925	2985	2985	2985	2985	0
101	20240329	173300	271029925	2985	2985	2985	2985	0
102	20240329	173200	271029925	2985	2985	2985	2985	0
103	20240329	173100	271029925	2985	2985	2985	2985	0
104	20240329	173000	271029925	2985	2985	2985	2985	0
105	20240329	172900	271029925	2985	2985	2985	2985	0
106	20240329	172800	271029925	2985	2985	2985	2985	0
107	20240329	172700	271029925	2985	2985	2985	2985	0
108	20240329	172600	271029925	2985	2985	2985	2985	0
109	20240329	172500	271029925	2985	2985	2985	2985	0
110	20240329	172400	271029925	2985	2985	2985	2985	0
111	20240329	172300	271029925	2985	2985	2985	2985	0
112	20240329	172200	271029925	2985	2985	2985	2985	0
113	20240329	172100	271029925	2985	2985	2985	2985	0
114	20240329	172000	271029925	2985	2985	2985	2985	0
115	20240329	171900	271029925	2985	2985	2985	2985	0
116	20240329	171800	271029925	2985	2985	2985	2985	0
117	20240329	171700	271029925	2985	2985	2985	2985	0
118	20240329	171600	271029925	2985	2985	2985	2985	0
119	20240329	171500	271029925	2985	2985	2985	2985	0
120	20240329	171400	271029925	2985	2985	2985	2985	0
121	20240329	171300	271029925	2985	2985	2985	2985	0
122	20240329	171200	271029925	2985	2985	2985	2985	542
123	20240329	171100	271029925	2985	2985	2985	2985	0
124	20240329	171000	271029925	2985	2985	2985	2985	0
125	20240329	170900	271029925	2985	2985	2985	2985	0
126	20240329	170800	271029925	2985	2985	2985	2985	0
127	20240329	170700	271029925	2985	2985	2985	2985	0
128	20240329	170600	271029925	2985	2985	2985	2985	0
129	20240329	170500	271029925	2985	2985	2985	2985	0
130	20240329	170400	271029925	2985	2985	2985	2985	0
131	20240329	170300	271029925	2985	2985	2985	2985	0
132	20240329	170200	271029925	2985	2985	2985	2985	0
133	20240329	170100	271029925	2985	2985	2985	2985	0
134	20240329	170000	271029925	2985	2985	2985	2985	0
135	20240329	165900	271029925	2985	2985	2985	2985	0
136	20240329	165800	271029925	2985	2985	2985	2985	0
137	20240329	165700	271029925	2985	2985	2985	2985	0
138	20240329	165600	271029925	2985	2985	2985	2985	0
139	20240329	165500	271029925	2985	2985	2985	2985	0
140	20240329	165400	271029925	2985	2985	2985	2985	0
141	20240329	165300	271029925	2985	2985	2985	2985	0
142	20240329	165200	271029925	2985	2985	2985	2985	0
143	20240329	165100	271029925	2985	2985	2985	2985	0
144	20240329	165000	271029925	2985	2985	2985	2985	0
145	20240329	164900	271029925	2985	2985	2985	2985	0
146	20240329	164800	271029925	2985	2985	2985	2985	0
147	20240329	164700	271029925	2985	2985	2985	2985	0
148	20240329	164600	271029925	2985	2985	2985	2985	0
149	20240329	164500	271029925	2985	2985	2985	2985	0
150	20240329	164400	271029925	2985	2985	2985	2985	0
151	20240329	164300	271029925	2985	2985	2985	2985	0
152	20240329	164200	271029925	2985	2985	2985	2985	542
153	20240329	164100	271029925	2985	2985	2985	2985	0
154	20240329	164000	271029925	2985	2985	2985	2985	0
155	20240329	163900	271029925	2985	2985	2985	2985	0
156	20240329	163800	271029925	2985	2985	2985	2985	0
157	20240329	163700	271029925	2985	2985	2985	2985	0
158	20240329	163600	271029925	2985	2985	2985	2985	0
159	20240329	163500	271029925	2985	2985	2985	2985	0
160	20240329	163400	271029925	2985	2985	2985	2985	0
161	20240329	163300	271029925	2985	2985	2985	2985	0
162	20240329	163200	271029925	2985	2985	2985	2985	0
163	20240329	163100	271029925	2985	2985	2985	2985	0
164	20240329	163000	271029925	2985	2985	2985	2985	0
165	20240329	162900	271029925	2985	2985	2985	2985	0
166	20240329	162800	271029925	2985	2985	2985	2985	0
167	20240329	162700	271029925	2985	2985	2985	2985	0
168	20240329	162600	271029925	2985	2985	2985	2985	0
169	20240329	162500	271029925	2985	2985	2985	2985	0
170	20240329	162400	271029925	2985	2985	2985	2985	0
171	20240329	162300	271029925	2985	2985	2985	2985	0
172	20240329	162200	271029925	2985	2985	2985	2985	0
173	20240329	162100	271029925	2985	2985	2985	2985	0
174	20240329	162000	271029925	2985	2985	2985	2985	0
175	20240329	161900	271029925	2985	2985	2985	2985	0
176	20240329	161800	271029925	2985	2985	2985	2985	0
177	20240329	161700	271029925	2985	2985	2985	2985	0
178	20240329	161600	271029925	2985	2985	2985	2985	0
179	20240329	161500	271029925	2985	2985	2985	2985	0
180	20240329	161400	271029925	2985	2985	2985	2985	0
181	20240329	161300	271029925	2985	2985	2985	2985	0
182	20240329	161200	271029925	2985	2985	2985	2985	542
183	20240329	161100	271029925	2985	2985	2985	2985	0
184	20240329	161000	271029925	2985	2985	2985	2985	0
185	20240329	160900	271029925	2985	2985	2985	2985	0
186	20240329	160800	271029925	2985	2985	2985	2985	0
187	20240329	160700	271029925	2985	2985	2985	2985	0
188	20240329	160600	271029925	2985	2985	2985	2985	0
189	20240329	160500	271029925	2985	2985	2985	2985	0
190	20240329	160400	271029925	2985	2985	2985	2985	0
191	20240329	160300	271029925	2985	2985	2985	2985	0
192	20240329	160200	271029925	2985	2985	2985	2985	0
193	20240329	160100	271029925	2985	2985	2985	2985	0
194	20240329	160000	271029925	2985	2985	2985	2985	0
195	20240329	155900	271029925	2985	2985	2985	2985	0
196	20240329	155800	271029925	2985	2985	2985	2985	0
197	20240329	155700	271029925	2985	2985	2985	2985	0
198	20240329	155600	271029925	2985	2985	2985	2985	0
199	20240329	155500	271029925	2985	2985	2985	2985	0
200	20240329	155400	271029925	2985	2985	2985	2985	0
201	20240329	155300	271029925	2985	2985	2985	2985	0
202	20240329	155200	271029925	2985	2985	2985	2985	0
203	20240329	155100	271029925	2985	2985	2985	2985	0
204	20240329	155000	271029925	2985	2985	2985	2985	0
205	20240329	154900	271029925	2985	2985	2985	2985	0
206	20240329	154800	271029925	2985	2985	2985	2985	0
207	20240329	154700	271029925	2985	2985	2985	2985	0
208	20240329	154600	271029925	2985	2985	2985	2985	0
209	20240329	154500	271029925	2985	2985	2985	2985	0
210	20240329	154400	271029925	2985	2985	2985	2985	0
211	20240329	154300	271029925	2985	2985	2985	2985	0
212	20240329	154200	271029925	2985	2985	2985	2985	542
213	20240329	154100	271029925	2985	2985	2985	2985	0
214	20240329	154000	271029925	2985	2985	2985	2985	0
215	20240329	153900	271029925	2985	2985	2985	2985	0
216	20240329	153800	271029925	2985	2985	2985	2985	0
217	20240329	153700	271029925	2985	2985	2985	2985	0
218	20240329	153600	271029925	2985	2985	2985	2985	0
219	20240329	153500	271029925	2985	2985	2985	2985	0
220	20240329	153400	271029925	2985	2985	2985	2985	0
221	20240329	153300	271029925	2985	2985	2985	2985	0
222	20240329	153200	271029925	2985	2985	2985	2985	0
223	20240329	153100	271029925	2985	2985	2985	2985	0
224	20240329	153000	271029925	2985	2985	2985	2985	542
225	20240329	152900	269412055	2980	2980	2980	2980	0
226	20240329	152800	269412055	2980	2980	2980	2980	0
227	20240329	152700	269412055	2980	2980	2980	2980	0
228	20240329	152600	269412055	2980	2980	2980	2980	0
229	20240329	152500	269412055	2980	2980	2980	2980	0
230	20240329	152400	269412055	2980	2980	2980	2980	0
231	20240329	152300	269412055	2980	2980	2980	2980	0
232	20240329	152200	269412055	2980	2980	2980	2980	0
233	20240329	152100	269412055	2980	2980	2980	2980	0
234	20240329	152000	269412055	2980	2980	2980	2980	0
235	20240329	151900	269412055	2980	2985	2995	2980	1078
236	20240329	151800	266197120	2985	2985	2985	2985	0
237	20240329	151700	266197120	2985	2985	2985	2985	14
238	20240329	151600	266155330	2985	2980	2985	2980	606
239	20240329	151500	264348150	2980	2980	2980	2980	0
240	20240329	151400	264348150	2980	2980	2980	2980	0
241	20240329	151300	264348150	2980	2985	2985	2980	7059
242	20240329	151200	243297505	2985	2985	2985	2985	0
243	20240329	151100	243297505	2985	2990	2990	2985	193
244	20240329	151000	242720630	2990	2985	2990	2985	90
245	20240329	150900	242451730	2985	2985	2985	2985	34
246	20240329	150800	242350240	2985	2985	2985	2985	0
247	20240329	150700	242350240	2985	2985	2985	2985	94
248	20240329	150600	242069650	2985	2985	2985	2985	0
249	20240329	150500	242069650	2985	2990	2990	2985	259
250	20240329	150400	241296530	2990	2985	2990	2985	4033
251	20240329	150300	229258020	2985	2985	2985	2985	1078
252	20240329	150200	226040190	2990	2990	2990	2990	0
253	20240329	150100	226040190	2990	2990	2990	2990	164
254	20240329	150000	225549830	2990	2990	2990	2990	0
255	20240329	145900	225549830	2990	2995	2995	2990	101
256	20240329	145800	225247835	2990	2990	2990	2990	0
257	20240329	145700	225247835	2990	2990	2990	2990	0
258	20240329	145600	225247835	2990	2990	2990	2990	5
259	20240329	145500	225232885	2995	2995	2995	2995	30
260	20240329	145400	225143035	2990	2990	2990	2990	1
261	20240329	145300	225140045	2995	2995	2995	2995	0
262	20240329	145200	225140045	2995	2995	2995	2995	0
263	20240329	145100	225140045	2995	2995	2995	2995	1
264	20240329	145000	225137050	2990	2990	2990	2990	0
265	20240329	144900	225137050	2990	2990	2990	2990	0
266	20240329	144800	225137050	2990	2995	2995	2990	251
267	20240329	144700	224386535	2995	2995	2995	2995	25
268	20240329	144600	224311660	2995	2995	2995	2995	11
269	20240329	144500	224278715	2990	2990	2990	2990	0
270	20240329	144400	224278715	2990	2990	2990	2990	300
271	20240329	144300	223381715	2985	2985	2985	2985	206
272	20240329	144200	222766805	2990	2990	2990	2990	0
273	20240329	144100	222766805	2990	2990	2990	2990	0
274	20240329	144000	222766805	2990	2990	2990	2990	376
275	20240329	143900	221642565	2990	2990	2990	2990	0
276	20240329	143800	221642565	2990	2990	2990	2990	0
277	20240329	143700	221642565	2990	2990	2990	2990	62
278	20240329	143600	221457185	2990	2990	2990	2990	0
279	20240329	143500	221457185	2990	2990	2990	2990	0
280	20240329	143400	221457185	2990	2990	2990	2990	0
281	20240329	143300	221457185	2990	2990	2990	2990	266
282	20240329	143200	220661845	2995	2995	2995	2995	20
283	20240329	143100	220601945	2995	2995	2995	2995	0
284	20240329	143000	220601945	2995	2995	2995	2995	6
285	20240329	142900	220583975	2995	2995	2995	2995	0
286	20240329	142800	220583975	2995	2995	2995	2995	0
287	20240329	142700	220583975	2995	2995	2995	2995	0
288	20240329	142600	220583975	2995	2995	2995	2995	10
289	20240329	142500	220554025	2990	2990	2990	2990	0
290	20240329	142400	220554025	2990	2990	2990	2990	10
291	20240329	142300	220524125	2990	2990	2990	2990	0
292	20240329	142200	220524125	2990	2990	2990	2990	0
293	20240329	142100	220524125	2990	2990	2990	2990	242
294	20240329	142000	219800545	2990	2990	2990	2990	500
295	20240329	141900	218305545	2985	2985	2985	2985	0
296	20240329	141800	218305545	2985	2985	2985	2985	0
297	20240329	141700	218305545	2985	2985	2985	2985	0
298	20240329	141600	218305545	2985	2985	2985	2985	0
299	20240329	141500	218305545	2985	2985	2985	2985	289
300	20240329	141400	217442880	2995	2995	2995	2995	0
301	20240329	141300	217442880	2995	2995	2995	2995	100
302	20240329	141200	217143380	2995	2995	2995	2995	4
303	20240329	141100	217131400	2995	2995	2995	2995	0
304	20240329	141000	217131400	2995	2995	2995	2995	900
305	20240329	140900	214435900	2990	2990	2990	2990	7
306	20240329	140800	214414970	2990	2990	2990	2990	4
307	20240329	140700	214403010	2990	2990	2990	2990	19
308	20240329	140600	214346200	2990	2990	2990	2990	0
309	20240329	140500	214346200	2990	2990	2990	2990	0
310	20240329	140400	214346200	2990	2990	2990	2990	0
311	20240329	140300	214346200	2990	2990	2990	2990	213
312	20240329	140200	213709330	2990	2990	2990	2990	0
313	20240329	140100	213709330	2990	2990	2990	2990	55
314	20240329	140000	213544880	2990	2990	2990	2990	0
315	20240329	135900	213544880	2990	2990	2990	2990	0
316	20240329	135800	213544880	2990	2990	2990	2990	0
317	20240329	135700	213544880	2990	2990	2990	2990	0
318	20240329	135600	213544880	2990	2990	2990	2990	0
319	20240329	135500	213544880	2990	2990	2990	2990	0
320	20240329	135400	213544880	2990	2990	2990	2990	118
321	20240329	135300	213192060	2990	2990	2990	2990	0
322	20240329	135200	213192060	2990	2990	2990	2990	0
323	20240329	135100	213192060	2990	2990	2990	2990	0
324	20240329	135000	213192060	2990	2990	2990	2990	1
325	20240329	134900	213189070	2990	2990	2990	2990	0
326	20240329	134800	213189070	2990	2990	2990	2990	0
327	20240329	134700	213189070	2990	2990	2990	2990	536
328	20240329	134600	211586430	2985	2985	2985	2985	166
329	20240329	134500	211090920	2990	2990	2990	2990	10
330	20240329	134400	211061020	2990	2985	2990	2985	1029
331	20240329	134300	207986955	2990	2990	2990	2990	500
332	20240329	134200	206491955	2990	2990	2990	2990	0
333	20240329	134100	206491955	2990	2990	2990	2990	0
334	20240329	134000	206491955	2990	2990	2990	2990	0
335	20240329	133900	206491955	2990	2990	2990	2990	0
336	20240329	133800	206491955	2990	2990	2990	2990	0
337	20240329	133700	206491955	2990	2990	2990	2990	0
338	20240329	133600	206491955	2990	2990	2990	2990	225
339	20240329	133500	205819205	2995	2995	2995	2995	0
340	20240329	133400	205819205	2995	3000	3000	2995	104
341	20240329	133300	205507705	3005	3005	3005	3005	0
342	20240329	133200	205507705	3005	3005	3005	3005	0
343	20240329	133100	205507705	3005	3005	3005	3005	1
344	20240329	133000	205504700	3010	3010	3010	3010	0
345	20240329	132900	205504700	3010	3010	3010	3010	0
346	20240329	132800	205504700	3010	3010	3010	3010	0
347	20240329	132700	205504700	3010	3010	3010	3010	2
348	20240329	132600	205498680	2990	2990	2990	2990	0
349	20240329	132500	205498680	2990	3000	3000	2990	100
350	20240329	132400	205199470	3000	3000	3000	3000	0
351	20240329	132300	205199470	3000	3000	3000	3000	0
352	20240329	132200	205199470	3000	3000	3000	3000	40
353	20240329	132100	205079470	3010	3010	3010	3010	15292
354	20240329	132000	159050550	3015	3015	3015	3015	0
355	20240329	131900	159050550	3015	3015	3015	3015	0
356	20240329	131800	159050550	3015	3015	3015	3015	0
357	20240329	131700	159050550	3015	3015	3015	3015	0
358	20240329	131600	159050550	3015	3015	3015	3015	1661
359	20240329	131500	154042635	3015	3015	3015	3015	0
360	20240329	131400	154042635	3015	3010	3015	3010	152
361	20240329	131300	153584855	3010	3010	3010	3010	6185
362	20240329	131200	134968005	2990	2990	2990	2990	0
363	20240329	131100	134968005	2990	2990	2990	2990	2
364	20240329	131000	134962025	3010	3010	3010	3010	0
365	20240329	130900	134962025	3010	3010	3010	3010	52
366	20240329	130800	134805505	3010	3010	3010	3010	10
367	20240329	130700	134775405	3005	3000	3005	3000	6483
368	20240329	130600	115302335	2990	2990	2990	2990	0
369	20240329	130500	115302335	2990	2990	2990	2990	0
370	20240329	130400	115302335	2990	2990	2990	2990	92
371	20240329	130300	115027255	2990	2990	2990	2990	0
372	20240329	130200	115027255	2990	2990	2990	2990	150
373	20240329	130100	114578755	2990	2990	2990	2990	0
374	20240329	130000	114578755	2990	2990	2990	2990	0
375	20240329	125900	114578755	2990	3000	3000	2990	30
376	20240329	125800	114489035	3000	3000	3000	3000	1
377	20240329	125700	114486035	3000	3000	3000	3000	35
378	20240329	125600	114381035	3000	3000	3000	3000	0
379	20240329	125500	114381035	3000	3000	3000	3000	0
380	20240329	125400	114381035	3000	3000	3000	3000	1
381	20240329	125300	114378035	3000	2990	3000	2990	91
382	20240329	125200	114105795	2990	2990	2990	2990	0
383	20240329	125100	114105795	2990	2990	2990	2990	0
384	20240329	125000	114105795	2990	2990	2990	2990	0
385	20240329	124900	114105795	2990	2990	2990	2990	10
386	20240329	124800	114075895	2990	2990	2990	2990	0
387	20240329	124700	114075895	2990	2990	2990	2990	0
388	20240329	124600	114075895	2990	2995	2995	2990	5000
389	20240329	124500	99110105	3000	3000	3000	3000	0
390	20240329	124400	99110105	3000	3000	3000	3000	0
391	20240329	124300	99110105	3000	3000	3000	3000	0
392	20240329	124200	99110105	3000	3000	3000	3000	0
393	20240329	124100	99110105	3000	3000	3000	3000	1
394	20240329	124000	99107105	3000	3000	3000	3000	0
395	20240329	123900	99107105	3000	3000	3000	3000	0
396	20240329	123800	99107105	3000	3000	3000	3000	0
397	20240329	123700	99107105	3000	3000	3000	3000	0
398	20240329	123600	99107105	3000	3000	3000	3000	0
399	20240329	123500	99107105	3000	3000	3000	3000	0
400	20240329	123400	99107105	3000	3000	3000	3000	0
401	20240329	123300	99107105	3000	3000	3000	3000	49
402	20240329	123200	98960105	3000	3000	3000	3000	0
403	20240329	123100	98960105	3000	3000	3000	3000	10
404	20240329	123000	98930105	3005	3005	3005	3005	0
405	20240329	122900	98930105	3005	3005	3005	3005	0
406	20240329	122800	98930105	3005	3005	3005	3005	0
407	20240329	122700	98930105	3005	3005	3005	3005	0
408	20240329	122600	98930105	3005	3005	3005	3005	0
409	20240329	122500	98930105	3005	3005	3005	3005	0
410	20240329	122400	98930105	3005	3005	3005	3005	0
411	20240329	122300	98930105	3005	3005	3005	3005	9
412	20240329	122200	98903060	3005	3005	3005	3005	0
413	20240329	122100	98903060	3005	3005	3005	3005	0
414	20240329	122000	98903060	3005	3005	3005	3005	0
415	20240329	121900	98903060	3005	3005	3005	3005	0
416	20240329	121800	98903060	3005	3005	3005	3005	0
417	20240329	121700	98903060	3005	3005	3005	3005	1
418	20240329	121600	98900055	3005	3005	3005	3005	0
419	20240329	121500	98900055	3005	3005	3005	3005	0
420	20240329	121400	98900055	3005	3005	3005	3005	0
421	20240329	121300	98900055	3005	3005	3005	3005	2
422	20240329	121200	98894045	3005	3005	3005	3005	0
423	20240329	121100	98894045	3005	3005	3005	3005	0
424	20240329	121000	98894045	3005	3005	3005	3005	0
425	20240329	120900	98894045	3005	3005	3005	3005	0
426	20240329	120800	98894045	3005	3005	3005	3005	10
427	20240329	120700	98863995	3005	3005	3005	3005	0
428	20240329	120600	98863995	3005	3005	3005	3005	0
429	20240329	120500	98863995	3005	3005	3005	3005	0
430	20240329	120400	98863995	3005	3005	3005	3005	0
431	20240329	120300	98863995	3005	3005	3005	3005	0
432	20240329	120200	98863995	3005	3005	3005	3005	0
433	20240329	120100	98863995	3005	3005	3005	3005	0
434	20240329	120000	98863995	3005	3005	3005	3005	1
435	20240329	115900	98860990	2995	2995	2995	2995	0
436	20240329	115800	98860990	2995	2995	2995	2995	0
437	20240329	115700	98860990	2995	2995	2995	2995	0
438	20240329	115600	98860990	2995	2995	2995	2995	0
439	20240329	115500	98860990	2995	2995	2995	2995	1
440	20240329	115400	98857995	3005	3005	3005	3005	0
441	20240329	115300	98857995	3005	3000	3005	3000	30
442	20240329	115200	98767985	3000	3000	3000	3000	196
443	20240329	115100	98179985	3000	3000	3000	3000	180
444	20240329	115000	97639985	3000	3000	3000	3000	1
445	20240329	114900	97636985	2995	2995	2995	2995	0
446	20240329	114800	97636985	2995	2995	2995	2995	0
447	20240329	114700	97636985	2995	2995	2995	2995	0
448	20240329	114600	97636985	2995	2995	2995	2995	0
449	20240329	114500	97636985	2995	2995	2995	2995	433
450	20240329	114400	96340150	2995	2995	2995	2995	0
451	20240329	114300	96340150	2995	2995	2995	2995	0
452	20240329	114200	96340150	2995	2995	2995	2995	0
453	20240329	114100	96340150	2995	2995	2995	2995	0
454	20240329	114000	96340150	2995	2995	2995	2995	0
455	20240329	113900	96340150	2995	2995	2995	2995	0
456	20240329	113800	96340150	2995	2995	2995	2995	0
457	20240329	113700	96340150	2995	2995	2995	2995	0
458	20240329	113600	96340150	2995	2995	2995	2995	0
459	20240329	113500	96340150	2995	2995	2995	2995	0
460	20240329	113400	96340150	2995	2995	2995	2995	2914
461	20240329	113300	87612720	3000	3000	3000	3000	5
462	20240329	113200	87597720	3000	3000	3000	3000	2
463	20240329	113100	87591720	2995	2995	2995	2995	10
464	20240329	113000	87561770	3000	3000	3000	3000	0
465	20240329	112900	87561770	3000	3000	3000	3000	0
466	20240329	112800	87561770	3000	3000	3000	3000	240
467	20240329	112700	86841770	3005	3005	3005	3005	0
468	20240329	112600	86841770	3005	3005	3005	3005	0
469	20240329	112500	86841770	3005	3005	3005	3005	0
470	20240329	112400	86841770	3005	3005	3005	3005	0
471	20240329	112300	86841770	3005	3005	3005	3005	0
472	20240329	112200	86841770	3005	3005	3005	3005	0
473	20240329	112100	86841770	3005	3005	3005	3005	0
474	20240329	112000	86841770	3005	3005	3005	3005	0
475	20240329	111900	86841770	3005	3005	3005	3005	0
476	20240329	111800	86841770	3005	3005	3005	3005	0
477	20240329	111700	86841770	3005	3000	3005	3000	5258
478	20240329	111600	71058270	3005	3005	3005	3005	1
479	20240329	111500	71055265	3000	3000	3000	3000	10
480	20240329	111400	71025265	3000	3000	3000	3000	0
481	20240329	111300	71025265	3000	3000	3000	3000	90
482	20240329	111200	70755265	3000	3000	3000	3000	100
483	20240329	111100	70455265	3000	3000	3000	3000	0
484	20240329	111000	70455265	3000	3000	3000	3000	6
485	20240329	110900	70437265	3000	3000	3000	3000	0
486	20240329	110800	70437265	3000	3000	3000	3000	4
487	20240329	110700	70425265	3000	3000	3000	3000	0
488	20240329	110600	70425265	3000	3000	3000	3000	0
489	20240329	110500	70425265	3000	3000	3000	3000	0
490	20240329	110400	70425265	3000	3000	3000	3000	0
491	20240329	110300	70425265	3000	3000	3000	3000	0
492	20240329	110200	70425265	3000	3000	3000	3000	0
493	20240329	110100	70425265	3000	3000	3000	3000	2924
494	20240329	110000	61653265	3005	3005	3005	3005	0
495	20240329	105900	61653265	3005	3005	3005	3005	3
496	20240329	105800	61644250	3000	3000	3000	3000	0
497	20240329	105700	61644250	3000	3000	3000	3000	0
498	20240329	105600	61644250	3000	3000	3000	3000	0
499	20240329	105500	61644250	3000	3000	3000	3000	15
500	20240329	105400	61599250	3000	3000	3000	3000	580
501	20240329	105300	59859250	3000	3000	3000	3000	0
502	20240329	105200	59859250	3000	3000	3000	3000	500
503	20240329	105100	58359250	3000	3000	3000	3000	0
504	20240329	105000	58359250	3000	3000	3000	3000	1
505	20240329	104900	58356250	3000	3000	3000	3000	0
506	20240329	104800	58356250	3000	3000	3000	3000	500
507	20240329	104700	56856250	3000	3000	3000	3000	0
508	20240329	104600	56856250	3000	3000	3000	3000	40
509	20240329	104500	56736250	3000	3000	3000	3000	0
510	20240329	104400	56736250	3000	3000	3000	3000	0
511	20240329	104300	56736250	3000	3000	3000	3000	0
512	20240329	104200	56736250	3000	3000	3000	3000	0
513	20240329	104100	56736250	3000	3000	3000	3000	0
514	20240329	104000	56736250	3000	3000	3000	3000	0
515	20240329	103900	56736250	3000	3000	3000	3000	1027
516	20240329	103800	53655250	2995	2995	2995	2995	0
517	20240329	103700	53655250	2995	2995	2995	2995	0
518	20240329	103600	53655250	2995	2995	2995	2995	0
519	20240329	103500	53655250	2995	2995	2995	2995	0
520	20240329	103400	53655250	2995	2995	2995	2995	0
521	20240329	103300	53655250	2995	2995	2995	2995	0
522	20240329	103200	53655250	2995	2995	2995	2995	0
523	20240329	103100	53655250	2995	2995	2995	2995	0
524	20240329	103000	53655250	2995	2995	2995	2995	800
525	20240329	102900	51259250	2995	2995	2995	2995	0
526	20240329	102800	51259250	2995	2995	2995	2995	0
527	20240329	102700	51259250	2995	2995	2995	2995	0
528	20240329	102600	51259250	2995	2995	2995	2995	99
529	20240329	102500	50962745	2995	2995	2995	2995	200
530	20240329	102400	50363745	2995	2995	2995	2995	0
531	20240329	102300	50363745	2995	2995	2995	2995	5
532	20240329	102200	50348770	2995	2995	2995	2995	0
533	20240329	102100	50348770	2995	2995	2995	2995	0
534	20240329	102000	50348770	2995	2995	2995	2995	0
535	20240329	101900	50348770	2995	2995	2995	2995	0
536	20240329	101800	50348770	2995	2995	2995	2995	0
537	20240329	101700	50348770	2995	2995	2995	2995	2
538	20240329	101600	50342780	3000	3000	3000	3000	1
539	20240329	101500	50339780	2995	2995	2995	2995	0
540	20240329	101400	50339780	2995	2995	2995	2995	0
541	20240329	101300	50339780	2995	2995	2995	2995	22
542	20240329	101200	50273890	2995	2995	2995	2995	0
543	20240329	101100	50273890	2995	2995	2995	2995	0
544	20240329	101000	50273890	2995	2995	2995	2995	0
545	20240329	100900	50273890	2995	2995	2995	2995	129
546	20240329	100800	49887535	2995	2995	2995	2995	0
547	20240329	100700	49887535	2995	2995	2995	2995	0
548	20240329	100600	49887535	2995	2995	2995	2995	1005
549	20240329	100500	46877560	2995	2995	2995	2995	9
550	20240329	100400	46850605	2995	2995	2995	2995	1
551	20240329	100300	46847610	2995	2995	2995	2995	1
552	20240329	100200	46844615	2995	2995	2995	2995	0
553	20240329	100100	46844615	2995	2995	2995	2995	0
554	20240329	100000	46844615	2995	2995	2995	2995	0
555	20240329	095900	46844615	2995	2995	2995	2995	6
556	20240329	095800	46826645	2990	2990	2990	2990	0
557	20240329	095700	46826645	2990	2990	2990	2990	577
558	20240329	095600	45101415	2990	2990	2990	2990	4
559	20240329	095500	45089455	2985	2985	2985	2985	13
560	20240329	095400	45050650	2985	2985	2985	2985	1379
561	20240329	095300	40934335	2985	2985	2985	2985	1
562	20240329	095200	40931350	2985	2985	2985	2985	0
563	20240329	095100	40931350	2985	2985	2985	2985	0
564	20240329	095000	40931350	2985	2985	2985	2985	0
565	20240329	094900	40931350	2985	2985	2985	2985	5
566	20240329	094800	40916425	2985	2980	2985	2980	463
567	20240329	094700	39536670	2985	2985	2985	2985	1114
568	20240329	094600	36211380	2985	2985	2985	2985	145
569	20240329	094500	35778555	2985	2985	2985	2985	0
570	20240329	094400	35778555	2985	2985	2985	2985	9
571	20240329	094300	35751690	2985	2985	2985	2985	3
572	20240329	094200	35742735	2980	2980	2980	2980	5
573	20240329	094100	35727835	2980	2980	2980	2980	0
574	20240329	094000	35727835	2980	2980	2980	2980	1760
575	20240329	093900	30483035	2980	2980	2980	2980	1651
576	20240329	093800	25563055	2980	2985	2985	2980	604
577	20240329	093700	23762135	2985	2985	2985	2985	168
578	20240329	093600	23260655	2985	2985	2985	2985	0
579	20240329	093500	23260655	2985	2985	2985	2985	90
580	20240329	093400	22992005	2980	2980	2980	2980	0
581	20240329	093300	22992005	2980	2980	2980	2980	0
582	20240329	093200	22992005	2980	2985	2985	2980	510
583	20240329	093100	21470140	2985	2985	2985	2985	0
584	20240329	093000	21470140	2985	2990	2990	2985	76
585	20240329	092900	21243200	2990	2990	2990	2990	0
586	20240329	092800	21243200	2990	2990	2990	2990	60
587	20240329	092700	21063800	2985	2985	2985	2985	90
588	20240329	092600	20795150	2985	2985	2985	2985	0
589	20240329	092500	20795150	2985	2985	2985	2985	200
590	20240329	092400	20198150	2985	2985	2985	2985	0
591	20240329	092300	20198150	2985	2985	2985	2985	1
592	20240329	092200	20195165	2985	2985	2985	2985	0
593	20240329	092100	20195165	2985	2985	2985	2985	852
594	20240329	092000	17651945	2985	2985	2985	2985	0
595	20240329	091900	17651945	2985	2985	2985	2985	0
596	20240329	091800	17651945	2985	2985	2985	2985	9
597	20240329	091700	17625080	2980	2980	2980	2980	0
598	20240329	091600	17625080	2980	2980	2980	2980	3503
599	20240329	091500	7186140	2985	2985	2985	2985	0
600	20240329	091400	7186140	2985	2985	2985	2985	88
601	20240329	091300	6923460	2985	2985	2985	2985	246
602	20240329	091200	6189150	2985	2985	2985	2985	10
603	20240329	091100	6159300	2980	2980	2985	2980	39
604	20240329	091000	6043030	2985	2985	2985	2985	383
605	20240329	090900	4899775	2985	2985	2985	2985	0
606	20240329	090800	4899775	2985	2985	2985	2985	0
607	20240329	090700	4899775	2985	2985	2985	2985	0
608	20240329	090600	4899775	2985	2985	2985	2985	0
609	20240329	090500	4899775	2985	2985	2985	2985	1331
610	20240329	090400	926740	2990	2990	2990	2990	0
611	20240329	090300	926740	2990	2990	2990	2990	0
612	20240329	090200	926740	2990	2990	2990	2990	0
613	20240329	090100	926740	2990	2990	2990	2990	47
614	20240329	090000	786210	2985	2990	2990	2985	263