KissMeData/012690/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185200	582217550	3000	3000	3000	3000	3104
3	20240328	185100	582217550	3000	3000	3000	3000	0
4	20240328	185000	582217550	3000	3000	3000	3000	0
5	20240328	184900	582217550	3000	3000	3000	3000	0
6	20240328	184800	582217550	3000	3000	3000	3000	0
7	20240328	184700	582217550	3000	3000	3000	3000	0
8	20240328	184600	582217550	3000	3000	3000	3000	0
9	20240328	184500	582217550	3000	3000	3000	3000	0
10	20240328	184400	582217550	3000	3000	3000	3000	0
11	20240328	184300	582217550	3000	3000	3000	3000	0
12	20240328	184200	582217550	3000	3000	3000	3000	0
13	20240328	184100	582217550	3000	3000	3000	3000	0
14	20240328	184000	582217550	3000	3000	3000	3000	0
15	20240328	183900	582217550	3000	3000	3000	3000	0
16	20240328	183800	582217550	3000	3000	3000	3000	0
17	20240328	183700	582217550	3000	3000	3000	3000	0
18	20240328	183600	582217550	3000	3000	3000	3000	0
19	20240328	183500	582217550	3000	3000	3000	3000	0
20	20240328	183400	582217550	3000	3000	3000	3000	0
21	20240328	183300	582217550	3000	3000	3000	3000	0
22	20240328	183200	582217550	3000	3000	3000	3000	0
23	20240328	183100	582217550	3000	3000	3000	3000	0
24	20240328	183000	582217550	3000	3000	3000	3000	0
25	20240328	182900	582217550	3000	3000	3000	3000	0
26	20240328	182800	582217550	3000	3000	3000	3000	0
27	20240328	182700	582217550	3000	3000	3000	3000	0
28	20240328	182600	582217550	3000	3000	3000	3000	0
29	20240328	182500	582217550	3000	3000	3000	3000	0
30	20240328	182400	582217550	3000	3000	3000	3000	0
31	20240328	182300	582217550	3000	3000	3000	3000	0
32	20240328	182200	582217550	3000	3000	3000	3000	3104
33	20240328	182100	582217550	3000	3000	3000	3000	0
34	20240328	182000	582217550	3000	3000	3000	3000	0
35	20240328	181900	582217550	3000	3000	3000	3000	0
36	20240328	181800	582217550	3000	3000	3000	3000	0
37	20240328	181700	582217550	3000	3000	3000	3000	0
38	20240328	181600	582217550	3000	3000	3000	3000	0
39	20240328	181500	582217550	3000	3000	3000	3000	0
40	20240328	181400	582217550	3000	3000	3000	3000	0
41	20240328	181300	582217550	3000	3000	3000	3000	0
42	20240328	181200	582217550	3000	3000	3000	3000	0
43	20240328	181100	582217550	3000	3000	3000	3000	0
44	20240328	181000	582217550	3000	3000	3000	3000	0
45	20240328	180900	582217550	3000	3000	3000	3000	0
46	20240328	180800	582217550	3000	3000	3000	3000	0
47	20240328	180700	582217550	3000	3000	3000	3000	0
48	20240328	180600	582217550	3000	3000	3000	3000	0
49	20240328	180500	582217550	3000	3000	3000	3000	0
50	20240328	180400	582217550	3000	3000	3000	3000	0
51	20240328	180300	582217550	3000	3000	3000	3000	0
52	20240328	180200	582217550	3000	3000	3000	3000	0
53	20240328	180100	582217550	3000	3000	3000	3000	0
54	20240328	180000	582217550	3000	3000	3000	3000	0
55	20240328	175900	582217550	3000	3000	3000	3000	0
56	20240328	175800	582217550	3000	3000	3000	3000	0
57	20240328	175700	582217550	3000	3000	3000	3000	0
58	20240328	175600	582217550	3000	3000	3000	3000	0
59	20240328	175500	582217550	3000	3000	3000	3000	0
60	20240328	175400	582217550	3000	3000	3000	3000	0
61	20240328	175300	582217550	3000	3000	3000	3000	0
62	20240328	175200	582217550	3000	3000	3000	3000	3104
63	20240328	175100	582217550	3000	3000	3000	3000	0
64	20240328	175000	582217550	3000	3000	3000	3000	0
65	20240328	174900	582217550	3000	3000	3000	3000	0
66	20240328	174800	582217550	3000	3000	3000	3000	0
67	20240328	174700	582217550	3000	3000	3000	3000	0
68	20240328	174600	582217550	3000	3000	3000	3000	0
69	20240328	174500	582217550	3000	3000	3000	3000	0
70	20240328	174400	582217550	3000	3000	3000	3000	0
71	20240328	174300	582217550	3000	3000	3000	3000	0
72	20240328	174200	582217550	3000	3000	3000	3000	0
73	20240328	174100	582217550	3000	3000	3000	3000	0
74	20240328	174000	582217550	3000	3000	3000	3000	0
75	20240328	173900	582217550	3000	3000	3000	3000	0
76	20240328	173800	582217550	3000	3000	3000	3000	0
77	20240328	173700	582217550	3000	3000	3000	3000	0
78	20240328	173600	582217550	3000	3000	3000	3000	0
79	20240328	173500	582217550	3000	3000	3000	3000	0
80	20240328	173400	582217550	3000	3000	3000	3000	0
81	20240328	173300	582217550	3000	3000	3000	3000	0
82	20240328	173200	582217550	3000	3000	3000	3000	0
83	20240328	173100	582217550	3000	3000	3000	3000	0
84	20240328	173000	582217550	3000	3000	3000	3000	0
85	20240328	172900	582217550	3000	3000	3000	3000	0
86	20240328	172800	582217550	3000	3000	3000	3000	0
87	20240328	172700	582217550	3000	3000	3000	3000	0
88	20240328	172600	582217550	3000	3000	3000	3000	0
89	20240328	172500	582217550	3000	3000	3000	3000	0
90	20240328	172400	582217550	3000	3000	3000	3000	0
91	20240328	172300	582217550	3000	3000	3000	3000	0
92	20240328	172200	582217550	3000	3000	3000	3000	3104
93	20240328	172100	582217550	3000	3000	3000	3000	0
94	20240328	172000	582217550	3000	3000	3000	3000	0
95	20240328	171900	582217550	3000	3000	3000	3000	0
96	20240328	171800	582217550	3000	3000	3000	3000	0
97	20240328	171700	582217550	3000	3000	3000	3000	0
98	20240328	171600	582217550	3000	3000	3000	3000	0
99	20240328	171500	582217550	3000	3000	3000	3000	0
100	20240328	171400	582217550	3000	3000	3000	3000	0
101	20240328	171300	582217550	3000	3000	3000	3000	0
102	20240328	171200	582217550	3000	3000	3000	3000	0
103	20240328	171100	582217550	3000	3000	3000	3000	0
104	20240328	171000	582217550	3000	3000	3000	3000	0
105	20240328	170900	582217550	3000	3000	3000	3000	0
106	20240328	170800	582217550	3000	3000	3000	3000	0
107	20240328	170700	582217550	3000	3000	3000	3000	0
108	20240328	170600	582217550	3000	3000	3000	3000	0
109	20240328	170500	582217550	3000	3000	3000	3000	0
110	20240328	170400	582217550	3000	3000	3000	3000	0
111	20240328	170300	582217550	3000	3000	3000	3000	0
112	20240328	170200	582217550	3000	3000	3000	3000	0
113	20240328	170100	582217550	3000	3000	3000	3000	0
114	20240328	170000	582217550	3000	3000	3000	3000	0
115	20240328	165900	582217550	3000	3000	3000	3000	0
116	20240328	165800	582217550	3000	3000	3000	3000	0
117	20240328	165700	582217550	3000	3000	3000	3000	0
118	20240328	165600	582217550	3000	3000	3000	3000	0
119	20240328	165500	582217550	3000	3000	3000	3000	0
120	20240328	165400	582217550	3000	3000	3000	3000	0
121	20240328	165300	582217550	3000	3000	3000	3000	0
122	20240328	165200	582217550	3000	3000	3000	3000	3104
123	20240328	165100	582217550	3000	3000	3000	3000	0
124	20240328	165000	582217550	3000	3000	3000	3000	0
125	20240328	164900	582217550	3000	3000	3000	3000	0
126	20240328	164800	582217550	3000	3000	3000	3000	0
127	20240328	164700	582217550	3000	3000	3000	3000	0
128	20240328	164600	582217550	3000	3000	3000	3000	0
129	20240328	164500	582217550	3000	3000	3000	3000	0
130	20240328	164400	582217550	3000	3000	3000	3000	0
131	20240328	164300	582217550	3000	3000	3000	3000	0
132	20240328	164200	582217550	3000	3000	3000	3000	0
133	20240328	164100	582217550	3000	3000	3000	3000	0
134	20240328	164000	582217550	3000	3000	3000	3000	0
135	20240328	163900	582217550	3000	3000	3000	3000	0
136	20240328	163800	582217550	3000	3000	3000	3000	0
137	20240328	163700	582217550	3000	3000	3000	3000	0
138	20240328	163600	582217550	3000	3000	3000	3000	0
139	20240328	163500	582217550	3000	3000	3000	3000	0
140	20240328	163400	582217550	3000	3000	3000	3000	0
141	20240328	163300	582217550	3000	3000	3000	3000	0
142	20240328	163200	582217550	3000	3000	3000	3000	0
143	20240328	163100	582217550	3000	3000	3000	3000	0
144	20240328	163000	582217550	3000	3000	3000	3000	0
145	20240328	162900	582217550	3000	3000	3000	3000	0
146	20240328	162800	582217550	3000	3000	3000	3000	0
147	20240328	162700	582217550	3000	3000	3000	3000	0
148	20240328	162600	582217550	3000	3000	3000	3000	0
149	20240328	162500	582217550	3000	3000	3000	3000	0
150	20240328	162400	582217550	3000	3000	3000	3000	0
151	20240328	162300	582217550	3000	3000	3000	3000	0
152	20240328	162200	582217550	3000	3000	3000	3000	3104
153	20240328	162100	582217550	3000	3000	3000	3000	0
154	20240328	162000	582217550	3000	3000	3000	3000	0
155	20240328	161900	582217550	3000	3000	3000	3000	0
156	20240328	161800	582217550	3000	3000	3000	3000	0
157	20240328	161700	582217550	3000	3000	3000	3000	0
158	20240328	161600	582217550	3000	3000	3000	3000	0
159	20240328	161500	582217550	3000	3000	3000	3000	0
160	20240328	161400	582217550	3000	3000	3000	3000	0
161	20240328	161300	582217550	3000	3000	3000	3000	0
162	20240328	161200	582217550	3000	3000	3000	3000	0
163	20240328	161100	582217550	3000	3000	3000	3000	0
164	20240328	161000	582217550	3000	3000	3000	3000	0
165	20240328	160900	582217550	3000	3000	3000	3000	0
166	20240328	160800	582217550	3000	3000	3000	3000	0
167	20240328	160700	582217550	3000	3000	3000	3000	0
168	20240328	160600	582217550	3000	3000	3000	3000	0
169	20240328	160500	582217550	3000	3000	3000	3000	0
170	20240328	160400	582217550	3000	3000	3000	3000	0
171	20240328	160300	582217550	3000	3000	3000	3000	0
172	20240328	160200	582217550	3000	3000	3000	3000	0
173	20240328	160100	582217550	3000	3000	3000	3000	0
174	20240328	160000	582217550	3000	3000	3000	3000	0
175	20240328	155900	582217550	3000	3000	3000	3000	0
176	20240328	155800	582217550	3000	3000	3000	3000	0
177	20240328	155700	582217550	3000	3000	3000	3000	0
178	20240328	155600	582217550	3000	3000	3000	3000	0
179	20240328	155500	582217550	3000	3000	3000	3000	0
180	20240328	155400	582217550	3000	3000	3000	3000	0
181	20240328	155300	582217550	3000	3000	3000	3000	0
182	20240328	155200	582217550	3000	3000	3000	3000	3104
183	20240328	155100	582217550	3000	3000	3000	3000	0
184	20240328	155000	582217550	3000	3000	3000	3000	0
185	20240328	154900	582217550	3000	3000	3000	3000	0
186	20240328	154800	582217550	3000	3000	3000	3000	0
187	20240328	154700	582217550	3000	3000	3000	3000	0
188	20240328	154600	582217550	3000	3000	3000	3000	0
189	20240328	154500	582217550	3000	3000	3000	3000	0
190	20240328	154400	582217550	3000	3000	3000	3000	0
191	20240328	154300	582217550	3000	3000	3000	3000	0
192	20240328	154200	582217550	3000	3000	3000	3000	0
193	20240328	154100	582217550	3000	3000	3000	3000	0
194	20240328	154000	582217550	3000	3000	3000	3000	0
195	20240328	153900	582217550	3000	3000	3000	3000	0
196	20240328	153800	582217550	3000	3000	3000	3000	0
197	20240328	153700	582217550	3000	3000	3000	3000	0
198	20240328	153600	582217550	3000	3000	3000	3000	0
199	20240328	153500	582217550	3000	3000	3000	3000	0
200	20240328	153400	582217550	3000	3000	3000	3000	0
201	20240328	153300	582217550	3000	3000	3000	3000	0
202	20240328	153200	582217550	3000	3000	3000	3000	0
203	20240328	153100	582217550	3000	3000	3000	3000	0
204	20240328	153000	582217550	3000	3000	3000	3000	3104
205	20240328	152900	572905550	3000	3000	3000	3000	0
206	20240328	152800	572905550	3000	3000	3000	3000	0
207	20240328	152700	572905550	3000	3000	3000	3000	0
208	20240328	152600	572905550	3000	3000	3000	3000	0
209	20240328	152500	572905550	3000	3000	3000	3000	0
210	20240328	152400	572905550	3000	3000	3000	3000	0
211	20240328	152300	572905550	3000	3000	3000	3000	0
212	20240328	152200	572905550	3000	3000	3000	3000	0
213	20240328	152100	572905550	3000	3000	3000	3000	0
214	20240328	152000	572905550	3000	3000	3000	3000	0
215	20240328	151900	572905550	3000	2990	3000	2990	3394
216	20240328	151800	562730345	2990	2990	2990	2990	836
217	20240328	151700	560230705	2990	2990	2990	2990	0
218	20240328	151600	560230705	2990	2990	2990	2990	1
219	20240328	151500	560227715	2985	2985	2990	2985	4127
220	20240328	151400	547908615	2985	2975	2985	2975	2482
221	20240328	151300	540509945	2985	2985	2985	2985	1
222	20240328	151200	540506960	2980	2985	2985	2980	2
223	20240328	151100	540500995	2980	2980	2980	2980	29
224	20240328	151000	540414575	2985	2980	2990	2970	2279
225	20240328	150900	533641710	2980	2980	2990	2980	97
226	20240328	150800	533352640	2990	2990	2990	2990	0
227	20240328	150700	533352640	2990	2985	2990	2980	251
228	20240328	150600	532604470	2995	2995	2995	2995	110
229	20240328	150500	532275020	2995	2995	2995	2995	0
230	20240328	150400	532275020	2995	2980	2995	2980	2
231	20240328	150300	532269045	2995	2995	2995	2995	1
232	20240328	150200	532266050	2980	2985	2985	2980	30
233	20240328	150100	532176645	2995	2990	2995	2990	2688
234	20240328	150000	524130290	2990	2990	2990	2990	1
235	20240328	145900	524127300	2985	2985	2985	2985	100
236	20240328	145800	523828800	2990	2990	2990	2990	0
237	20240328	145700	523828800	2990	2990	2990	2990	2
238	20240328	145600	523822820	2990	2985	2990	2985	81
239	20240328	145500	523581020	2985	2980	2985	2980	296
240	20240328	145400	522697525	2980	2980	2980	2980	120
241	20240328	145300	522339925	2980	2980	2980	2980	10
242	20240328	145200	522310125	2980	2980	2980	2980	1453
243	20240328	145100	517980185	2975	2975	2975	2975	3371
244	20240328	145000	507951460	2975	2975	2975	2975	0
245	20240328	144900	507951460	2975	2975	2975	2975	35
246	20240328	144800	507847335	2975	2975	2975	2975	50
247	20240328	144700	507698585	2975	2970	2975	2970	101
248	20240328	144600	507398610	2970	2970	2970	2970	0
249	20240328	144500	507398610	2970	2960	2970	2960	326
250	20240328	144400	506433640	2970	2965	2970	2965	26
251	20240328	144300	506356545	2960	2960	2960	2960	250
252	20240328	144200	505616545	2960	2960	2960	2960	0
253	20240328	144100	505616545	2960	2960	2960	2960	0
254	20240328	144000	505616545	2960	2960	2960	2960	16
255	20240328	143900	505569185	2965	2965	2965	2965	50
256	20240328	143800	505420935	2965	2965	2965	2965	20
257	20240328	143700	505361635	2965	2965	2965	2955	51
258	20240328	143600	505210580	2965	2965	2965	2955	4945
259	20240328	143500	490563765	2970	2970	2970	2960	805
260	20240328	143400	488174585	2960	2960	2960	2960	0
261	20240328	143300	488174585	2960	2965	2965	2960	1650
262	20240328	143200	483289915	2965	2965	2965	2965	171
263	20240328	143100	482782900	2975	2970	2975	2970	11
264	20240328	143000	482750225	2970	2970	2970	2970	2
265	20240328	142900	482744285	2975	2975	2975	2975	21
266	20240328	142800	482681810	2965	2965	2965	2965	0
267	20240328	142700	482681810	2965	2965	2965	2965	1
268	20240328	142600	482678845	2970	2970	2970	2970	35
269	20240328	142500	482574895	2970	2970	2970	2970	3510
270	20240328	142400	472150195	2975	2975	2975	2975	0
271	20240328	142300	472150195	2975	2975	2975	2975	0
272	20240328	142200	472150195	2975	2975	2975	2975	0
273	20240328	142100	472150195	2975	2975	2975	2975	0
274	20240328	142000	472150195	2975	2975	2975	2975	0
275	20240328	141900	472150195	2975	2975	2975	2975	0
276	20240328	141800	472150195	2975	2970	2975	2970	14
277	20240328	141700	472108590	2970	2970	2970	2970	0
278	20240328	141600	472108590	2970	2970	2970	2970	0
279	20240328	141500	472108590	2970	2970	2970	2970	1
280	20240328	141400	472105620	2955	2955	2955	2955	0
281	20240328	141300	472105620	2955	2955	2955	2955	184
282	20240328	141200	471561900	2955	2950	2960	2945	3487
283	20240328	141100	461279645	2950	2950	2950	2950	342
284	20240328	141000	460270745	2950	2955	2955	2950	704
285	20240328	140900	458191485	2960	2965	2965	2960	115
286	20240328	140800	457850560	2950	2955	2965	2950	10681
287	20240328	140700	426335785	2965	2965	2965	2965	0
288	20240328	140600	426335785	2965	2965	2965	2965	0
289	20240328	140500	426335785	2965	2965	2965	2955	13688
290	20240328	140400	385861535	2975	2975	2975	2975	1
291	20240328	140300	385858560	2975	2970	2975	2965	3501
292	20240328	140200	375477285	2965	2965	2965	2965	3147
293	20240328	140100	366146430	2965	2965	2965	2965	381
294	20240328	140000	365016765	2965	2965	2965	2965	68
295	20240328	135900	364815145	2965	2965	2965	2965	5383
296	20240328	135800	348854550	2975	2970	2975	2960	737
297	20240328	135700	346666145	2960	2975	2975	2960	8793
298	20240328	135600	320602995	2980	2980	2980	2980	90
299	20240328	135500	320334795	2980	2980	2980	2980	0
300	20240328	135400	320334795	2980	2985	2995	2975	3160
301	20240328	135300	310919025	2985	2985	2985	2985	64
302	20240328	135200	310727985	3005	3005	3005	3005	0
303	20240328	135100	310727985	3005	3000	3005	2985	711
304	20240328	135000	308600090	3000	3000	3000	3000	0
305	20240328	134900	308600090	3000	3000	3000	3000	0
306	20240328	134800	308600090	3000	3000	3000	3000	1017
307	20240328	134700	305549090	2990	2990	2990	2990	0
308	20240328	134600	305549090	2990	2990	2990	2990	603
309	20240328	134500	303746120	2990	2990	2990	2990	0
310	20240328	134400	303746120	2990	2990	2990	2990	5
311	20240328	134300	303731170	2990	2990	2990	2990	0
312	20240328	134200	303731170	2990	2990	2990	2990	100
313	20240328	134100	303432170	2985	2985	2985	2985	5
314	20240328	134000	303417245	2985	2985	2985	2985	0
315	20240328	133900	303417245	2985	2985	2985	2985	860
316	20240328	133800	300850145	2990	2990	2990	2990	101
317	20240328	133700	300548155	2990	2990	2990	2990	0
318	20240328	133600	300548155	2990	2990	2990	2990	0
319	20240328	133500	300548155	2990	2990	2990	2990	0
320	20240328	133400	300548155	2990	2980	2990	2980	1137
321	20240328	133300	297159885	3000	3000	3000	3000	1
322	20240328	133200	297156885	2980	2985	2985	2980	7
323	20240328	133100	297136000	2985	2985	2985	2985	119
324	20240328	133000	296780785	3000	3000	3000	3000	0
325	20240328	132900	296780785	3000	3000	3000	3000	0
326	20240328	132800	296780785	3000	3000	3000	3000	0
327	20240328	132700	296780785	3000	3000	3000	3000	0
328	20240328	132600	296780785	3000	2985	3000	2985	31
329	20240328	132500	296688235	2985	2985	2985	2985	23
330	20240328	132400	296619580	2985	2995	2995	2985	621
331	20240328	132300	294765375	3000	3000	3000	3000	0
332	20240328	132200	294765375	3000	3000	3000	3000	5
333	20240328	132100	294750375	3000	3000	3000	3000	0
334	20240328	132000	294750375	3000	3000	3000	3000	0
335	20240328	131900	294750375	3000	3000	3000	3000	0
336	20240328	131800	294750375	3000	2995	3000	2995	10
337	20240328	131700	294720400	3000	3000	3000	3000	0
338	20240328	131600	294720400	3000	3000	3000	3000	0
339	20240328	131500	294720400	3000	3000	3000	3000	0
340	20240328	131400	294720400	3000	3000	3000	3000	1
341	20240328	131300	294717400	3000	3000	3000	3000	0
342	20240328	131200	294717400	3000	3000	3000	3000	1
343	20240328	131100	294714400	3000	3000	3000	3000	0
344	20240328	131000	294714400	3000	3000	3000	3000	1
345	20240328	130900	294711400	2990	2990	2990	2990	185
346	20240328	130800	294158250	3000	3000	3000	3000	0
347	20240328	130700	294158250	3000	3000	3000	3000	0
348	20240328	130600	294158250	3000	3000	3000	3000	0
349	20240328	130500	294158250	3000	3000	3000	3000	0
350	20240328	130400	294158250	3000	3000	3000	3000	1
351	20240328	130300	294155250	3000	3000	3000	3000	10
352	20240328	130200	294125250	3000	3000	3000	3000	0
353	20240328	130100	294125250	3000	3000	3000	3000	30
354	20240328	130000	294035250	3000	3000	3000	3000	0
355	20240328	125900	294035250	3000	3000	3000	3000	0
356	20240328	125800	294035250	3000	3000	3000	3000	0
357	20240328	125700	294035250	3000	3000	3000	3000	0
358	20240328	125600	294035250	3000	3000	3000	3000	8
359	20240328	125500	294011250	3000	3000	3000	3000	0
360	20240328	125400	294011250	3000	3000	3000	3000	100
361	20240328	125300	293711250	3000	3000	3000	3000	0
362	20240328	125200	293711250	3000	3000	3000	3000	0
363	20240328	125100	293711250	3000	3000	3000	3000	0
364	20240328	125000	293711250	3000	3000	3000	3000	0
365	20240328	124900	293711250	3000	3000	3000	3000	20
366	20240328	124800	293651250	3000	2990	3000	2990	2194
367	20240328	124700	287091180	3000	3000	3000	3000	3
368	20240328	124600	287082180	3000	2995	3000	2995	27
369	20240328	124500	287001310	3000	3000	3000	3000	0
370	20240328	124400	287001310	3000	3000	3000	3000	0
371	20240328	124300	287001310	3000	3000	3000	2995	3
372	20240328	124200	286992315	2995	2995	2995	2995	1
373	20240328	124100	286989320	2995	2995	2995	2995	0
374	20240328	124000	286989320	2995	2995	2995	2995	2
375	20240328	123900	286983330	2995	3000	3000	2995	3
376	20240328	123800	286974340	2985	2990	2990	2985	1245
377	20240328	123700	283252030	2995	2995	2995	2995	20
378	20240328	123600	283192130	3000	3000	3000	3000	0
379	20240328	123500	283192130	3000	3000	3000	3000	0
380	20240328	123400	283192130	3000	3000	3000	3000	17
381	20240328	123300	283141130	3000	3000	3000	2990	95
382	20240328	123200	282857020	2995	2995	2995	2995	500
383	20240328	123100	281359520	3000	3000	3000	3000	0
384	20240328	123000	281359520	3000	3000	3000	2990	446
385	20240328	122900	280025830	3005	3005	3005	3005	0
386	20240328	122800	280025830	3005	2995	3005	2990	128
387	20240328	122700	279642950	3005	2990	3005	2990	154
388	20240328	122600	279182475	2995	2995	2995	2995	147
389	20240328	122500	278742210	3005	3005	3005	3005	0
390	20240328	122400	278742210	3005	3005	3005	3005	1
391	20240328	122300	278739205	3000	3000	3000	3000	6
392	20240328	122200	278721205	3005	3005	3005	3005	0
393	20240328	122100	278721205	3005	3005	3005	3005	0
394	20240328	122000	278721205	3005	3005	3005	3005	0
395	20240328	121900	278721205	3005	3005	3005	3005	0
396	20240328	121800	278721205	3005	3005	3005	3005	0
397	20240328	121700	278721205	3005	3005	3005	3005	260
398	20240328	121600	277939905	3005	3000	3005	3000	1000
399	20240328	121500	274938210	3005	3005	3005	3005	0
400	20240328	121400	274938210	3005	3005	3005	3005	0
401	20240328	121300	274938210	3005	3005	3005	3005	0
402	20240328	121200	274938210	3005	3005	3005	3005	0
403	20240328	121100	274938210	3005	3005	3005	3005	0
404	20240328	121000	274938210	3005	3005	3005	3005	0
405	20240328	120900	274938210	3005	3000	3005	3000	101
406	20240328	120800	274635205	3005	3005	3005	3005	0
407	20240328	120700	274635205	3005	3005	3005	3005	50
408	20240328	120600	274484955	3005	3005	3005	3005	0
409	20240328	120500	274484955	3005	3005	3005	3005	0
410	20240328	120400	274484955	3005	3005	3005	3005	0
411	20240328	120300	274484955	3005	3005	3005	3005	0
412	20240328	120200	274484955	3005	3005	3005	3005	0
413	20240328	120100	274484955	3005	3005	3005	3005	42
414	20240328	120000	274358745	3005	3005	3005	3005	0
415	20240328	115900	274358745	3005	3000	3005	3000	2
416	20240328	115800	274352740	3005	3005	3005	3005	0
417	20240328	115700	274352740	3005	3005	3005	3005	0
418	20240328	115600	274352740	3005	3000	3005	3000	1001
419	20240328	115500	271349735	3000	3000	3000	3000	0
420	20240328	115400	271349735	3000	3000	3000	3000	0
421	20240328	115300	271349735	3000	3000	3000	3000	1052
422	20240328	115200	268193735	3000	3000	3000	3000	1
423	20240328	115100	268190735	2990	2990	2990	2990	1
424	20240328	115000	268187745	3000	3000	3000	3000	0
425	20240328	114900	268187745	3000	3000	3000	3000	0
426	20240328	114800	268187745	3000	3000	3000	3000	0
427	20240328	114700	268187745	3000	3000	3000	3000	0
428	20240328	114600	268187745	3000	3000	3000	3000	0
429	20240328	114500	268187745	3000	3000	3000	3000	0
430	20240328	114400	268187745	3000	3000	3000	3000	0
431	20240328	114300	268187745	3000	2990	3000	2980	1499
432	20240328	114200	263715205	3000	3000	3000	3000	1
433	20240328	114100	263712205	2995	2990	2995	2990	43
434	20240328	114000	263583585	3000	3000	3000	3000	0
435	20240328	113900	263583585	3000	3000	3000	3000	0
436	20240328	113800	263583585	3000	3000	3000	3000	0
437	20240328	113700	263583585	3000	3000	3000	3000	0
438	20240328	113600	263583585	3000	2995	3000	2995	3
439	20240328	113500	263574590	2990	2995	3000	2990	1221
440	20240328	113400	259914230	3000	2995	3000	2995	2
441	20240328	113300	259908235	3000	3000	3000	3000	0
442	20240328	113200	259908235	3000	3000	3000	3000	0
443	20240328	113100	259908235	3000	3000	3000	3000	0
444	20240328	113000	259908235	3000	3000	3000	3000	0
445	20240328	112900	259908235	3000	3000	3000	3000	4
446	20240328	112800	259896235	3000	3000	3000	3000	34
447	20240328	112700	259794235	3000	3000	3000	3000	0
448	20240328	112600	259794235	3000	3000	3000	3000	0
449	20240328	112500	259794235	3000	3000	3000	3000	0
450	20240328	112400	259794235	3000	2995	3000	2995	35
451	20240328	112300	259689405	3000	3000	3000	3000	0
452	20240328	112200	259689405	3000	3000	3000	3000	0
453	20240328	112100	259689405	3000	3000	3000	3000	50
454	20240328	112000	259539405	3005	3000	3005	3000	261
455	20240328	111900	258756400	3000	3000	3000	3000	0
456	20240328	111800	258756400	3000	3000	3000	3000	0
457	20240328	111700	258756400	3000	3000	3000	3000	39
458	20240328	111600	258639400	3000	3000	3000	3000	0
459	20240328	111500	258639400	3000	3000	3000	3000	0
460	20240328	111400	258639400	3000	3000	3000	3000	1
461	20240328	111300	258636400	2995	2995	2995	2995	3
462	20240328	111200	258627415	3000	3000	3000	3000	0
463	20240328	111100	258627415	3000	3000	3000	3000	0
464	20240328	111000	258627415	3000	2995	3000	2995	2
465	20240328	110900	258621420	3000	3000	3000	3000	4
466	20240328	110800	258609420	3000	2995	3000	2990	13
467	20240328	110700	258570480	3000	2995	3000	2995	133
468	20240328	110600	258171580	2995	2990	2995	2990	701
469	20240328	110500	256075585	2990	2995	3005	2955	14803
470	20240328	110400	212033695	3005	3005	3005	3005	0
471	20240328	110300	212033695	3005	3005	3005	3005	0
472	20240328	110200	212033695	3005	3000	3005	3000	17
473	20240328	110100	211982690	3005	3005	3005	3005	0
474	20240328	110000	211982690	3005	3005	3005	3005	0
475	20240328	105900	211982690	3005	3005	3005	3005	20
476	20240328	105800	211922590	3005	3000	3005	3000	101
477	20240328	105700	211619585	3000	3000	3000	3000	0
478	20240328	105600	211619585	3000	3000	3000	3000	1
479	20240328	105500	211616585	3005	3000	3005	3000	266
480	20240328	105400	210818085	3000	3000	3000	3000	0
481	20240328	105300	210818085	3000	3000	3000	3000	0
482	20240328	105200	210818085	3000	3000	3000	3000	50
483	20240328	105100	210668085	3000	3000	3000	3000	300
484	20240328	105000	209768085	3005	3005	3005	3005	0
485	20240328	104900	209768085	3005	3000	3005	3000	588
486	20240328	104800	208004040	3000	3000	3000	3000	100
487	20240328	104700	207704040	3000	3000	3000	3000	1
488	20240328	104600	207701040	2995	2995	2995	2995	0
489	20240328	104500	207701040	2995	2995	2995	2995	13
490	20240328	104400	207662105	2995	2985	2995	2985	559
491	20240328	104300	205987950	2990	2990	2990	2990	471
492	20240328	104200	204579660	2990	2985	2990	2985	161
493	20240328	104100	204098290	2985	2985	2985	2985	0
494	20240328	104000	204098290	2985	2990	2995	2985	2058
495	20240328	103900	197938965	2990	2985	3000	2980	3372
496	20240328	103800	187864725	2985	2985	2985	2985	100
497	20240328	103700	187566225	2985	3000	3000	2985	7149
498	20240328	103600	166191385	3000	2995	3000	2995	968
499	20240328	103500	163292215	2995	2995	2995	2995	0
500	20240328	103400	163292215	2995	2995	2995	2995	400
501	20240328	103300	162094215	3000	3000	3000	3000	0
502	20240328	103200	162094215	3000	3000	3000	3000	0
503	20240328	103100	162094215	3000	3000	3000	3000	0
504	20240328	103000	162094215	3000	3000	3000	3000	68
505	20240328	102900	161890215	3000	3005	3005	3000	361
506	20240328	102800	160807030	3005	3005	3005	3005	432
507	20240328	102700	159508870	3010	3010	3010	3010	0
508	20240328	102600	159508870	3010	3010	3010	3010	65
509	20240328	102500	159313220	3010	3005	3010	3005	21
510	20240328	102400	159250015	3005	3005	3005	3005	1
511	20240328	102300	159247010	3000	3005	3005	3000	10050
512	20240328	102200	129096005	3000	3010	3010	3000	659
513	20240328	102100	127117870	3005	3005	3005	3005	0
514	20240328	102000	127117870	3005	3005	3005	3005	0
515	20240328	101900	127117870	3005	3005	3005	3005	0
516	20240328	101800	127117870	3005	3005	3010	3005	2230
517	20240328	101700	120416610	3005	3005	3005	3005	394
518	20240328	101600	119232640	3010	3010	3010	3010	560
519	20240328	101500	117547040	3010	3010	3010	3010	249
520	20240328	101400	116797550	3015	3015	3015	3015	1
521	20240328	101300	116794535	3010	3010	3010	3010	0
522	20240328	101200	116794535	3010	3010	3010	3010	20
523	20240328	101100	116734335	3015	3015	3015	3015	4
524	20240328	101000	116722275	3010	3015	3015	3010	432
525	20240328	100900	115421835	3010	3010	3010	3010	0
526	20240328	100800	115421835	3010	3015	3015	3010	198
527	20240328	100700	114825005	3015	3015	3015	3015	300
528	20240328	100600	113920505	3020	3020	3020	3020	0
529	20240328	100500	113920505	3020	3020	3020	3020	0
530	20240328	100400	113920505	3020	3020	3020	3020	8
531	20240328	100300	113896345	3020	3020	3020	3020	0
532	20240328	100200	113896345	3020	3020	3020	3020	0
533	20240328	100100	113896345	3020	3020	3020	3020	0
534	20240328	100000	113896345	3020	3020	3020	3020	334
535	20240328	095900	112887665	3025	3025	3025	3025	0
536	20240328	095800	112887665	3025	3025	3025	3025	0
537	20240328	095700	112887665	3025	3025	3025	3025	6
538	20240328	095600	112869515	3010	3025	3025	3010	7393
539	20240328	095500	90538590	3025	3020	3025	3020	990
540	20240328	095400	87543845	3025	3025	3025	3025	0
541	20240328	095300	87543845	3025	3025	3025	3025	0
542	20240328	095200	87543845	3025	3025	3025	3025	0
543	20240328	095100	87543845	3025	3025	3025	3025	1
544	20240328	095000	87540820	3020	3020	3020	3020	1
545	20240328	094900	87537800	3010	3015	3015	3010	3512
546	20240328	094800	76957465	3020	3020	3020	3020	1703
547	20240328	094700	71814405	3030	3030	3030	3030	1
548	20240328	094600	71811375	3020	3020	3020	3020	9
549	20240328	094500	71784195	3030	3030	3030	3025	1388
550	20240328	094400	67585485	3025	3030	3035	3025	1149
551	20240328	094300	64109705	3030	3030	3030	3030	5
552	20240328	094200	64094555	3030	3030	3030	3030	205
553	20240328	094100	63473405	3035	3035	3035	3035	203
554	20240328	094000	62857300	3035	3035	3035	3035	0
555	20240328	093900	62857300	3035	3030	3035	3025	13
556	20240328	093800	62817915	3030	3030	3030	3030	300
557	20240328	093700	61908915	3035	3035	3035	3035	1
558	20240328	093600	61905880	3030	3030	3030	3030	0
559	20240328	093500	61905880	3030	3030	3030	3030	710
560	20240328	093400	59754580	3035	3035	3035	3035	0
561	20240328	093300	59754580	3035	3035	3035	3035	1
562	20240328	093200	59751545	3030	3030	3030	3030	13
563	20240328	093100	59712155	3030	3035	3035	3030	2404
564	20240328	093000	52426025	3040	3035	3040	3035	1123
565	20240328	092900	49017710	3045	3045	3045	3045	0
566	20240328	092800	49017710	3045	3040	3045	3040	425
567	20240328	092700	47725695	3045	3045	3045	3045	3
568	20240328	092600	47716560	3040	3030	3040	3030	1022
569	20240328	092500	44609900	3040	3040	3040	3040	0
570	20240328	092400	44609900	3040	3035	3040	3035	2
571	20240328	092300	44603825	3030	3040	3040	3030	9
572	20240328	092200	44576515	3040	3040	3040	3030	102
573	20240328	092100	44266935	3035	3035	3035	3035	1
574	20240328	092000	44263900	3040	3040	3040	3040	328
575	20240328	091900	43266780	3040	3030	3040	3030	1706
576	20240328	091800	38091085	3025	3030	3030	3025	74
577	20240328	091700	37866870	3035	3035	3035	3035	0
578	20240328	091600	37866870	3035	3035	3035	3035	30
579	20240328	091500	37775820	3035	3035	3035	3035	12
580	20240328	091400	37739400	3035	3025	3035	3025	5171
581	20240328	091300	22097110	3025	3020	3025	3020	737
582	20240328	091200	19869685	3020	3020	3020	3020	0
583	20240328	091100	19869685	3020	3025	3025	3020	468
584	20240328	091000	18455085	3025	3025	3025	3025	0
585	20240328	090900	18455085	3025	3025	3025	3025	241
586	20240328	090800	17726060	3020	3020	3020	3020	1600
587	20240328	090700	12894060	3025	3025	3025	3025	0
588	20240328	090600	12894060	3025	3025	3025	3025	283
589	20240328	090500	12037985	3025	3025	3040	3025	704
590	20240328	090400	9908355	3040	3040	3040	3040	1
591	20240328	090300	9905315	3025	3035	3040	3025	713
592	20240328	090200	7741510	3035	3035	3035	3035	47
593	20240328	090100	7598865	3035	3035	3035	3035	0
594	20240328	090000	7598865	3035	3015	3035	3015	2519