KissMeData/053980/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	192200	73915980	4995	4995	4995	4995	1218
3	20240328	192100	73915980	4995	4995	4995	4995	0
4	20240328	192000	73915980	4995	4995	4995	4995	0
5	20240328	191900	73915980	4995	4995	4995	4995	0
6	20240328	191800	73915980	4995	4995	4995	4995	0
7	20240328	191700	73915980	4995	4995	4995	4995	0
8	20240328	191600	73915980	4995	4995	4995	4995	0
9	20240328	191500	73915980	4995	4995	4995	4995	0
10	20240328	191400	73915980	4995	4995	4995	4995	0
11	20240328	191300	73915980	4995	4995	4995	4995	0
12	20240328	191200	73915980	4995	4995	4995	4995	0
13	20240328	191100	73915980	4995	4995	4995	4995	0
14	20240328	191000	73915980	4995	4995	4995	4995	0
15	20240328	190900	73915980	4995	4995	4995	4995	0
16	20240328	190800	73915980	4995	4995	4995	4995	0
17	20240328	190700	73915980	4995	4995	4995	4995	0
18	20240328	190600	73915980	4995	4995	4995	4995	0
19	20240328	190500	73915980	4995	4995	4995	4995	0
20	20240328	190400	73915980	4995	4995	4995	4995	0
21	20240328	190300	73915980	4995	4995	4995	4995	0
22	20240328	190200	73915980	4995	4995	4995	4995	0
23	20240328	190100	73915980	4995	4995	4995	4995	0
24	20240328	190000	73915980	4995	4995	4995	4995	0
25	20240328	185900	73915980	4995	4995	4995	4995	0
26	20240328	185800	73915980	4995	4995	4995	4995	0
27	20240328	185700	73915980	4995	4995	4995	4995	0
28	20240328	185600	73915980	4995	4995	4995	4995	0
29	20240328	185500	73915980	4995	4995	4995	4995	0
30	20240328	185400	73915980	4995	4995	4995	4995	0
31	20240328	185300	73915980	4995	4995	4995	4995	0
32	20240328	185200	73915980	4995	4995	4995	4995	1218
33	20240328	185100	73915980	4995	4995	4995	4995	0
34	20240328	185000	73915980	4995	4995	4995	4995	0
35	20240328	184900	73915980	4995	4995	4995	4995	0
36	20240328	184800	73915980	4995	4995	4995	4995	0
37	20240328	184700	73915980	4995	4995	4995	4995	0
38	20240328	184600	73915980	4995	4995	4995	4995	0
39	20240328	184500	73915980	4995	4995	4995	4995	0
40	20240328	184400	73915980	4995	4995	4995	4995	0
41	20240328	184300	73915980	4995	4995	4995	4995	0
42	20240328	184200	73915980	4995	4995	4995	4995	0
43	20240328	184100	73915980	4995	4995	4995	4995	0
44	20240328	184000	73915980	4995	4995	4995	4995	0
45	20240328	183900	73915980	4995	4995	4995	4995	0
46	20240328	183800	73915980	4995	4995	4995	4995	0
47	20240328	183700	73915980	4995	4995	4995	4995	0
48	20240328	183600	73915980	4995	4995	4995	4995	0
49	20240328	183500	73915980	4995	4995	4995	4995	0
50	20240328	183400	73915980	4995	4995	4995	4995	0
51	20240328	183300	73915980	4995	4995	4995	4995	0
52	20240328	183200	73915980	4995	4995	4995	4995	0
53	20240328	183100	73915980	4995	4995	4995	4995	0
54	20240328	183000	73915980	4995	4995	4995	4995	0
55	20240328	182900	73915980	4995	4995	4995	4995	0
56	20240328	182800	73915980	4995	4995	4995	4995	0
57	20240328	182700	73915980	4995	4995	4995	4995	0
58	20240328	182600	73915980	4995	4995	4995	4995	0
59	20240328	182500	73915980	4995	4995	4995	4995	0
60	20240328	182400	73915980	4995	4995	4995	4995	0
61	20240328	182300	73915980	4995	4995	4995	4995	0
62	20240328	182200	73915980	4995	4995	4995	4995	1218
63	20240328	182100	73915980	4995	4995	4995	4995	0
64	20240328	182000	73915980	4995	4995	4995	4995	0
65	20240328	181900	73915980	4995	4995	4995	4995	0
66	20240328	181800	73915980	4995	4995	4995	4995	0
67	20240328	181700	73915980	4995	4995	4995	4995	0
68	20240328	181600	73915980	4995	4995	4995	4995	0
69	20240328	181500	73915980	4995	4995	4995	4995	0
70	20240328	181400	73915980	4995	4995	4995	4995	0
71	20240328	181300	73915980	4995	4995	4995	4995	0
72	20240328	181200	73915980	4995	4995	4995	4995	0
73	20240328	181100	73915980	4995	4995	4995	4995	0
74	20240328	181000	73915980	4995	4995	4995	4995	0
75	20240328	180900	73915980	4995	4995	4995	4995	0
76	20240328	180800	73915980	4995	4995	4995	4995	0
77	20240328	180700	73915980	4995	4995	4995	4995	0
78	20240328	180600	73915980	4995	4995	4995	4995	0
79	20240328	180500	73915980	4995	4995	4995	4995	0
80	20240328	180400	73915980	4995	4995	4995	4995	0
81	20240328	180300	73915980	4995	4995	4995	4995	0
82	20240328	180200	73915980	4995	4995	4995	4995	0
83	20240328	180100	73915980	4995	4995	4995	4995	0
84	20240328	180000	73915980	4995	4995	4995	4995	0
85	20240328	175900	73915980	4995	4995	4995	4995	0
86	20240328	175800	73915980	4995	4995	4995	4995	0
87	20240328	175700	73915980	4995	4995	4995	4995	0
88	20240328	175600	73915980	4995	4995	4995	4995	0
89	20240328	175500	73915980	4995	4995	4995	4995	0
90	20240328	175400	73915980	4995	4995	4995	4995	0
91	20240328	175300	73915980	4995	4995	4995	4995	0
92	20240328	175200	73915980	4995	4995	4995	4995	1218
93	20240328	175100	73915980	4995	4995	4995	4995	0
94	20240328	175000	73915980	4995	4995	4995	4995	0
95	20240328	174900	73915980	4995	4995	4995	4995	0
96	20240328	174800	73915980	4995	4995	4995	4995	0
97	20240328	174700	73915980	4995	4995	4995	4995	0
98	20240328	174600	73915980	4995	4995	4995	4995	0
99	20240328	174500	73915980	4995	4995	4995	4995	0
100	20240328	174400	73915980	4995	4995	4995	4995	0
101	20240328	174300	73915980	4995	4995	4995	4995	0
102	20240328	174200	73915980	4995	4995	4995	4995	0
103	20240328	174100	73915980	4995	4995	4995	4995	0
104	20240328	174000	73915980	4995	4995	4995	4995	0
105	20240328	173900	73915980	4995	4995	4995	4995	0
106	20240328	173800	73915980	4995	4995	4995	4995	0
107	20240328	173700	73915980	4995	4995	4995	4995	0
108	20240328	173600	73915980	4995	4995	4995	4995	0
109	20240328	173500	73915980	4995	4995	4995	4995	0
110	20240328	173400	73915980	4995	4995	4995	4995	0
111	20240328	173300	73915980	4995	4995	4995	4995	0
112	20240328	173200	73915980	4995	4995	4995	4995	0
113	20240328	173100	73915980	4995	4995	4995	4995	0
114	20240328	173000	73915980	4995	4995	4995	4995	0
115	20240328	172900	73915980	4995	4995	4995	4995	0
116	20240328	172800	73915980	4995	4995	4995	4995	0
117	20240328	172700	73915980	4995	4995	4995	4995	0
118	20240328	172600	73915980	4995	4995	4995	4995	0
119	20240328	172500	73915980	4995	4995	4995	4995	0
120	20240328	172400	73915980	4995	4995	4995	4995	0
121	20240328	172300	73915980	4995	4995	4995	4995	0
122	20240328	172200	73915980	4995	4995	4995	4995	1218
123	20240328	172100	73915980	4995	4995	4995	4995	0
124	20240328	172000	73915980	4995	4995	4995	4995	0
125	20240328	171900	73915980	4995	4995	4995	4995	0
126	20240328	171800	73915980	4995	4995	4995	4995	0
127	20240328	171700	73915980	4995	4995	4995	4995	0
128	20240328	171600	73915980	4995	4995	4995	4995	0
129	20240328	171500	73915980	4995	4995	4995	4995	0
130	20240328	171400	73915980	4995	4995	4995	4995	0
131	20240328	171300	73915980	4995	4995	4995	4995	0
132	20240328	171200	73915980	4995	4995	4995	4995	0
133	20240328	171100	73915980	4995	4995	4995	4995	0
134	20240328	171000	73915980	4995	4995	4995	4995	0
135	20240328	170900	73915980	4995	4995	4995	4995	0
136	20240328	170800	73915980	4995	4995	4995	4995	0
137	20240328	170700	73915980	4995	4995	4995	4995	0
138	20240328	170600	73915980	4995	4995	4995	4995	0
139	20240328	170500	73915980	4995	4995	4995	4995	0
140	20240328	170400	73915980	4995	4995	4995	4995	0
141	20240328	170300	73915980	4995	4995	4995	4995	0
142	20240328	170200	73915980	4995	4995	4995	4995	0
143	20240328	170100	73915980	4995	4995	4995	4995	0
144	20240328	170000	73915980	4995	4995	4995	4995	0
145	20240328	165900	73915980	4995	4995	4995	4995	0
146	20240328	165800	73915980	4995	4995	4995	4995	0
147	20240328	165700	73915980	4995	4995	4995	4995	0
148	20240328	165600	73915980	4995	4995	4995	4995	0
149	20240328	165500	73915980	4995	4995	4995	4995	0
150	20240328	165400	73915980	4995	4995	4995	4995	0
151	20240328	165300	73915980	4995	4995	4995	4995	0
152	20240328	165200	73915980	4995	4995	4995	4995	1218
153	20240328	165100	73915980	4995	4995	4995	4995	0
154	20240328	165000	73915980	4995	4995	4995	4995	0
155	20240328	164900	73915980	4995	4995	4995	4995	0
156	20240328	164800	73915980	4995	4995	4995	4995	0
157	20240328	164700	73915980	4995	4995	4995	4995	0
158	20240328	164600	73915980	4995	4995	4995	4995	0
159	20240328	164500	73915980	4995	4995	4995	4995	0
160	20240328	164400	73915980	4995	4995	4995	4995	0
161	20240328	164300	73915980	4995	4995	4995	4995	0
162	20240328	164200	73915980	4995	4995	4995	4995	0
163	20240328	164100	73915980	4995	4995	4995	4995	0
164	20240328	164000	73915980	4995	4995	4995	4995	0
165	20240328	163900	73915980	4995	4995	4995	4995	0
166	20240328	163800	73915980	4995	4995	4995	4995	0
167	20240328	163700	73915980	4995	4995	4995	4995	0
168	20240328	163600	73915980	4995	4995	4995	4995	0
169	20240328	163500	73915980	4995	4995	4995	4995	0
170	20240328	163400	73915980	4995	4995	4995	4995	0
171	20240328	163300	73915980	4995	4995	4995	4995	0
172	20240328	163200	73915980	4995	4995	4995	4995	0
173	20240328	163100	73915980	4995	4995	4995	4995	0
174	20240328	163000	73915980	4995	4995	4995	4995	0
175	20240328	162900	73915980	4995	4995	4995	4995	0
176	20240328	162800	73915980	4995	4995	4995	4995	0
177	20240328	162700	73915980	4995	4995	4995	4995	0
178	20240328	162600	73915980	4995	4995	4995	4995	0
179	20240328	162500	73915980	4995	4995	4995	4995	0
180	20240328	162400	73915980	4995	4995	4995	4995	0
181	20240328	162300	73915980	4995	4995	4995	4995	0
182	20240328	162200	73915980	4995	4995	4995	4995	1218
183	20240328	162100	73915980	4995	4995	4995	4995	0
184	20240328	162000	73915980	4995	4995	4995	4995	0
185	20240328	161900	73915980	4995	4995	4995	4995	0
186	20240328	161800	73915980	4995	4995	4995	4995	0
187	20240328	161700	73915980	4995	4995	4995	4995	0
188	20240328	161600	73915980	4995	4995	4995	4995	0
189	20240328	161500	73915980	4995	4995	4995	4995	0
190	20240328	161400	73915980	4995	4995	4995	4995	0
191	20240328	161300	73915980	4995	4995	4995	4995	0
192	20240328	161200	73915980	4995	4995	4995	4995	0
193	20240328	161100	73915980	4995	4995	4995	4995	0
194	20240328	161000	73915980	4995	4995	4995	4995	0
195	20240328	160900	73915980	4995	4995	4995	4995	0
196	20240328	160800	73915980	4995	4995	4995	4995	0
197	20240328	160700	73915980	4995	4995	4995	4995	0
198	20240328	160600	73915980	4995	4995	4995	4995	0
199	20240328	160500	73915980	4995	4995	4995	4995	0
200	20240328	160400	73915980	4995	4995	4995	4995	0
201	20240328	160300	73915980	4995	4995	4995	4995	0
202	20240328	160200	73915980	4995	4995	4995	4995	0
203	20240328	160100	73915980	4995	4995	4995	4995	0
204	20240328	160000	73915980	4995	4995	4995	4995	0
205	20240328	155900	73915980	4995	4995	4995	4995	0
206	20240328	155800	73915980	4995	4995	4995	4995	0
207	20240328	155700	73915980	4995	4995	4995	4995	0
208	20240328	155600	73915980	4995	4995	4995	4995	0
209	20240328	155500	73915980	4995	4995	4995	4995	0
210	20240328	155400	73915980	4995	4995	4995	4995	0
211	20240328	155300	73915980	4995	4995	4995	4995	0
212	20240328	155200	73915980	4995	4995	4995	4995	1218
213	20240328	155100	73915980	4995	4995	4995	4995	0
214	20240328	155000	73915980	4995	4995	4995	4995	0
215	20240328	154900	73915980	4995	4995	4995	4995	0
216	20240328	154800	73915980	4995	4995	4995	4995	0
217	20240328	154700	73915980	4995	4995	4995	4995	0
218	20240328	154600	73915980	4995	4995	4995	4995	0
219	20240328	154500	73915980	4995	4995	4995	4995	0
220	20240328	154400	73915980	4995	4995	4995	4995	0
221	20240328	154300	73915980	4995	4995	4995	4995	0
222	20240328	154200	73915980	4995	4995	4995	4995	0
223	20240328	154100	73915980	4995	4995	4995	4995	0
224	20240328	154000	73915980	4995	4995	4995	4995	0
225	20240328	153900	73915980	4995	4995	4995	4995	0
226	20240328	153800	73915980	4995	4995	4995	4995	0
227	20240328	153700	73915980	4995	4995	4995	4995	0
228	20240328	153600	73915980	4995	4995	4995	4995	0
229	20240328	153500	73915980	4995	4995	4995	4995	0
230	20240328	153400	73915980	4995	4995	4995	4995	0
231	20240328	153300	73915980	4995	4995	4995	4995	0
232	20240328	153200	73915980	4995	4995	4995	4995	0
233	20240328	153100	73915980	4995	4995	4995	4995	0
234	20240328	153000	73915980	4995	4995	4995	4995	1218
235	20240328	152900	67832070	4965	4965	4965	4965	0
236	20240328	152800	67832070	4965	4965	4965	4965	0
237	20240328	152700	67832070	4965	4965	4965	4965	0
238	20240328	152600	67832070	4965	4965	4965	4965	0
239	20240328	152500	67832070	4965	4965	4965	4965	0
240	20240328	152400	67832070	4965	4965	4965	4965	0
241	20240328	152300	67832070	4965	4965	4965	4965	0
242	20240328	152200	67832070	4965	4965	4965	4965	0
243	20240328	152100	67832070	4965	4965	4965	4965	0
244	20240328	152000	67832070	4965	4965	4965	4965	0
245	20240328	151900	67832070	4965	4990	4990	4965	581
246	20240328	151800	64946165	4990	4990	4990	4990	0
247	20240328	151700	64946165	4990	4990	4990	4990	0
248	20240328	151600	64946165	4990	4970	4990	4970	5
249	20240328	151500	64921295	4990	4990	4990	4990	3
250	20240328	151400	64906325	4970	4975	4975	4970	69
251	20240328	151300	64563370	4990	4990	4990	4990	0
252	20240328	151200	64563370	4990	4990	4990	4990	0
253	20240328	151100	64563370	4990	4990	4990	4990	1
254	20240328	151000	64558380	4970	4980	4990	4970	578
255	20240328	150900	61685650	4990	4990	4990	4990	0
256	20240328	150800	61685650	4990	4990	4990	4990	0
257	20240328	150700	61685650	4990	4990	4990	4990	0
258	20240328	150600	61685650	4990	4990	4990	4990	1
259	20240328	150500	61680660	4980	4980	4980	4980	0
260	20240328	150400	61680660	4980	4980	4980	4980	0
261	20240328	150300	61680660	4980	4990	4990	4980	200
262	20240328	150200	60683660	4995	4995	4995	4995	0
263	20240328	150100	60683660	4995	4995	4995	4995	0
264	20240328	150000	60683660	4995	4995	4995	4995	0
265	20240328	145900	60683660	4995	4995	4995	4995	0
266	20240328	145800	60683660	4995	4995	4995	4995	0
267	20240328	145700	60683660	4995	4995	4995	4995	1
268	20240328	145600	60678665	4970	4970	4970	4970	30
269	20240328	145500	60529565	4995	4995	4995	4995	0
270	20240328	145400	60529565	4995	4995	4995	4995	0
271	20240328	145300	60529565	4995	4995	4995	4995	0
272	20240328	145200	60529565	4995	4995	4995	4995	0
273	20240328	145100	60529565	4995	4995	4995	4995	0
274	20240328	145000	60529565	4995	4995	4995	4995	0
275	20240328	144900	60529565	4995	4995	4995	4995	0
276	20240328	144800	60529565	4995	4995	4995	4995	0
277	20240328	144700	60529565	4995	4995	4995	4995	0
278	20240328	144600	60529565	4995	4990	4995	4990	80
279	20240328	144500	60130300	4995	4995	4995	4995	3
280	20240328	144400	60115315	4995	4995	4995	4995	0
281	20240328	144300	60115315	4995	4995	4995	4995	0
282	20240328	144200	60115315	4995	4995	4995	4995	0
283	20240328	144100	60115315	4995	4995	4995	4995	0
284	20240328	144000	60115315	4995	4995	4995	4995	2
285	20240328	143900	60105325	4995	4990	4995	4990	13
286	20240328	143800	60040450	4965	4980	4980	4965	200
287	20240328	143700	59046245	5000	5000	5000	5000	0
288	20240328	143600	59046245	5000	5000	5000	5000	1
289	20240328	143500	59041245	4980	4980	4980	4980	0
290	20240328	143400	59041245	4980	4980	4980	4980	0
291	20240328	143300	59041245	4980	4980	4980	4980	20
292	20240328	143200	58941645	5000	5000	5000	5000	0
293	20240328	143100	58941645	5000	5000	5000	5000	0
294	20240328	143000	58941645	5000	5000	5000	5000	0
295	20240328	142900	58941645	5000	5000	5000	5000	0
296	20240328	142800	58941645	5000	5000	5000	5000	0
297	20240328	142700	58941645	5000	4980	5000	4980	2
298	20240328	142600	58931665	5000	5000	5000	5000	0
299	20240328	142500	58931665	5000	5000	5000	5000	0
300	20240328	142400	58931665	5000	5000	5000	5000	0
301	20240328	142300	58931665	5000	5000	5000	5000	55
302	20240328	142200	58656665	5000	5000	5000	5000	0
303	20240328	142100	58656665	5000	4970	5000	4970	13
304	20240328	142000	58592025	5000	5000	5000	5000	0
305	20240328	141900	58592025	5000	4975	5000	4965	2104
306	20240328	141800	48135290	5000	5000	5000	5000	100
307	20240328	141700	47635290	5000	5000	5000	5000	0
308	20240328	141600	47635290	5000	5000	5000	5000	0
309	20240328	141500	47635290	5000	5000	5000	5000	1
310	20240328	141400	47630290	4975	4995	4995	4975	1000
311	20240328	141300	42651445	4995	4995	4995	4995	0
312	20240328	141200	42651445	4995	4995	4995	4995	0
313	20240328	141100	42651445	4995	4995	4995	4995	0
314	20240328	141000	42651445	4995	4995	4995	4995	46
315	20240328	140900	42421675	4990	4990	4990	4990	0
316	20240328	140800	42421675	4990	4990	4990	4990	0
317	20240328	140700	42421675	4990	4990	4990	4990	0
318	20240328	140600	42421675	4990	4990	4990	4990	0
319	20240328	140500	42421675	4990	4990	4990	4990	0
320	20240328	140400	42421675	4990	4990	4990	4990	0
321	20240328	140300	42421675	4990	4990	4990	4990	0
322	20240328	140200	42421675	4990	4990	4990	4990	0
323	20240328	140100	42421675	4990	4990	4990	4990	220
324	20240328	140000	41323875	4995	4995	4995	4995	0
325	20240328	135900	41323875	4995	4995	4995	4995	0
326	20240328	135800	41323875	4995	4995	4995	4995	0
327	20240328	135700	41323875	4995	4995	4995	4995	0
328	20240328	135600	41323875	4995	4995	4995	4995	0
329	20240328	135500	41323875	4995	4995	4995	4995	0
330	20240328	135400	41323875	4995	4995	4995	4995	0
331	20240328	135300	41323875	4995	4995	4995	4995	0
332	20240328	135200	41323875	4995	4995	4995	4995	0
333	20240328	135100	41323875	4995	4995	4995	4995	0
334	20240328	135000	41323875	4995	4995	4995	4995	0
335	20240328	134900	41323875	4995	4995	4995	4995	0
336	20240328	134800	41323875	4995	4995	4995	4995	0
337	20240328	134700	41323875	4995	4995	4995	4995	0
338	20240328	134600	41323875	4995	4995	4995	4995	100
339	20240328	134500	40824375	5000	5000	5000	5000	0
340	20240328	134400	40824375	5000	5000	5000	5000	10
341	20240328	134300	40774375	5000	5000	5000	5000	0
342	20240328	134200	40774375	5000	5000	5000	5000	1
343	20240328	134100	40769375	4995	4995	4995	4995	0
344	20240328	134000	40769375	4995	4995	4995	4995	0
345	20240328	133900	40769375	4995	4995	4995	4995	0
346	20240328	133800	40769375	4995	4995	4995	4995	0
347	20240328	133700	40769375	4995	4995	4995	4995	0
348	20240328	133600	40769375	4995	4995	4995	4995	0
349	20240328	133500	40769375	4995	4995	4995	4995	222
350	20240328	133400	39660485	4995	4995	4995	4995	40
351	20240328	133300	39460685	4995	4995	4995	4995	0
352	20240328	133200	39460685	4995	4995	4995	4995	0
353	20240328	133100	39460685	4995	4995	4995	4995	7
354	20240328	133000	39425720	4995	4995	4995	4995	0
355	20240328	132900	39425720	4995	4995	4995	4995	0
356	20240328	132800	39425720	4995	4995	4995	4995	0
357	20240328	132700	39425720	4995	4995	4995	4995	0
358	20240328	132600	39425720	4995	4995	4995	4995	0
359	20240328	132500	39425720	4995	4995	4995	4995	0
360	20240328	132400	39425720	4995	4995	4995	4995	0
361	20240328	132300	39425720	4995	4995	4995	4995	166
362	20240328	132200	38596550	4990	4990	4990	4990	380
363	20240328	132100	36700350	4980	4980	4980	4980	0
364	20240328	132000	36700350	4980	4980	4980	4980	1
365	20240328	131900	36695370	4980	4980	4980	4980	0
366	20240328	131800	36695370	4980	4980	4980	4980	0
367	20240328	131700	36695370	4980	4980	4980	4980	0
368	20240328	131600	36695370	4980	4980	4980	4980	0
369	20240328	131500	36695370	4980	4985	4985	4980	5
370	20240328	131400	36670450	4985	4985	4985	4985	0
371	20240328	131300	36670450	4985	4985	4985	4985	1
372	20240328	131200	36665465	4985	4985	4985	4985	0
373	20240328	131100	36665465	4985	4985	4985	4985	0
374	20240328	131000	36665465	4985	4985	4985	4985	0
375	20240328	130900	36665465	4985	4985	4985	4985	0
376	20240328	130800	36665465	4985	4985	4985	4985	0
377	20240328	130700	36665465	4985	4985	4985	4985	0
378	20240328	130600	36665465	4985	4985	4985	4985	379
379	20240328	130500	34776150	4995	4995	4995	4995	0
380	20240328	130400	34776150	4995	4995	4995	4995	0
381	20240328	130300	34776150	4995	4995	4995	4995	0
382	20240328	130200	34776150	4995	4980	4995	4980	2
383	20240328	130100	34766175	4990	4990	4990	4990	0
384	20240328	130000	34766175	4990	4990	4990	4990	94
385	20240328	125900	34297115	4990	4990	4990	4990	0
386	20240328	125800	34297115	4990	4990	4990	4990	0
387	20240328	125700	34297115	4990	4990	4990	4990	2
388	20240328	125600	34287135	4990	4990	4990	4990	10
389	20240328	125500	34237235	4990	4990	4990	4990	0
390	20240328	125400	34237235	4990	4990	4990	4990	0
391	20240328	125300	34237235	4990	4995	4995	4990	189
392	20240328	125200	33293930	4995	4995	4995	4995	50
393	20240328	125100	33044180	5000	5000	5000	5000	0
394	20240328	125000	33044180	5000	5000	5000	5000	0
395	20240328	124900	33044180	5000	5000	5000	5000	0
396	20240328	124800	33044180	5000	5000	5000	5000	0
397	20240328	124700	33044180	5000	5000	5000	5000	0
398	20240328	124600	33044180	5000	5000	5000	5000	0
399	20240328	124500	33044180	5000	5000	5000	5000	0
400	20240328	124400	33044180	5000	5000	5000	5000	0
401	20240328	124300	33044180	5000	5000	5000	5000	0
402	20240328	124200	33044180	5000	5000	5000	5000	0
403	20240328	124100	33044180	5000	5000	5000	5000	0
404	20240328	124000	33044180	5000	5000	5000	5000	0
405	20240328	123900	33044180	5000	5000	5000	5000	0
406	20240328	123800	33044180	5000	5000	5000	5000	1
407	20240328	123700	33039180	5000	5000	5000	5000	0
408	20240328	123600	33039180	5000	5000	5000	5000	0
409	20240328	123500	33039180	5000	5000	5000	5000	0
410	20240328	123400	33039180	5000	5000	5000	5000	0
411	20240328	123300	33039180	5000	5000	5000	5000	0
412	20240328	123200	33039180	5000	5000	5000	5000	0
413	20240328	123100	33039180	5000	5000	5000	5000	0
414	20240328	123000	33039180	5000	5000	5000	5000	0
415	20240328	122900	33039180	5000	5000	5000	5000	0
416	20240328	122800	33039180	5000	5000	5000	5000	0
417	20240328	122700	33039180	5000	5000	5000	5000	100
418	20240328	122600	32539180	5000	5000	5000	5000	0
419	20240328	122500	32539180	5000	5000	5000	5000	180
420	20240328	122400	31639180	5000	5000	5000	5000	0
421	20240328	122300	31639180	5000	5000	5000	5000	0
422	20240328	122200	31639180	5000	5000	5000	5000	0
423	20240328	122100	31639180	5000	5000	5000	5000	4
424	20240328	122000	31619180	5000	5000	5000	5000	2
425	20240328	121900	31609180	4995	4995	4995	4995	0
426	20240328	121800	31609180	4995	4995	4995	4995	5
427	20240328	121700	31584205	5000	5000	5000	5000	0
428	20240328	121600	31584205	5000	5000	5000	5000	0
429	20240328	121500	31584205	5000	5000	5000	5000	0
430	20240328	121400	31584205	5000	5000	5000	5000	0
431	20240328	121300	31584205	5000	5000	5000	5000	0
432	20240328	121200	31584205	5000	5000	5000	5000	2
433	20240328	121100	31574205	5000	5000	5000	5000	0
434	20240328	121000	31574205	5000	5000	5000	5000	0
435	20240328	120900	31574205	5000	5000	5000	5000	0
436	20240328	120800	31574205	5000	5000	5000	5000	0
437	20240328	120700	31574205	5000	5000	5000	5000	428
438	20240328	120600	29434205	5000	5000	5000	5000	0
439	20240328	120500	29434205	5000	5000	5000	5000	0
440	20240328	120400	29434205	5000	5000	5000	5000	2
441	20240328	120300	29424205	4995	4995	4995	4995	0
442	20240328	120200	29424205	4995	4995	4995	4995	0
443	20240328	120100	29424205	4995	4995	4995	4995	0
444	20240328	120000	29424205	4995	4995	4995	4995	66
445	20240328	115900	29094535	4995	4995	4995	4995	50
446	20240328	115800	28844785	4990	4990	4990	4990	5
447	20240328	115700	28819835	4995	4995	4995	4995	0
448	20240328	115600	28819835	4995	4995	4995	4995	0
449	20240328	115500	28819835	4995	4995	4995	4995	4
450	20240328	115400	28799855	4965	4965	4965	4965	0
451	20240328	115300	28799855	4965	4965	4965	4965	0
452	20240328	115200	28799855	4965	4965	4965	4965	0
453	20240328	115100	28799855	4965	4965	4965	4965	0
454	20240328	115000	28799855	4965	4965	4965	4965	0
455	20240328	114900	28799855	4965	4965	4965	4965	0
456	20240328	114800	28799855	4965	4965	4965	4965	0
457	20240328	114700	28799855	4965	4965	4965	4965	0
458	20240328	114600	28799855	4965	4965	4965	4965	0
459	20240328	114500	28799855	4965	4965	4965	4965	0
460	20240328	114400	28799855	4965	4965	4965	4965	0
461	20240328	114300	28799855	4965	4965	4965	4965	0
462	20240328	114200	28799855	4965	4965	4965	4965	0
463	20240328	114100	28799855	4965	4965	4965	4965	0
464	20240328	114000	28799855	4965	4965	4965	4965	0
465	20240328	113900	28799855	4965	4990	4990	4965	1700
466	20240328	113800	20340185	5000	5000	5000	5000	0
467	20240328	113700	20340185	5000	5000	5000	5000	0
468	20240328	113600	20340185	5000	5000	5000	5000	0
469	20240328	113500	20340185	5000	5000	5000	5000	0
470	20240328	113400	20340185	5000	5000	5000	5000	0
471	20240328	113300	20340185	5000	5000	5000	5000	0
472	20240328	113200	20340185	5000	5000	5000	5000	0
473	20240328	113100	20340185	5000	5000	5000	5000	0
474	20240328	113000	20340185	5000	5000	5000	5000	0
475	20240328	112900	20340185	5000	5000	5000	5000	0
476	20240328	112800	20340185	5000	5000	5000	5000	0
477	20240328	112700	20340185	5000	5000	5000	5000	0
478	20240328	112600	20340185	5000	5000	5000	5000	0
479	20240328	112500	20340185	5000	5000	5000	5000	0
480	20240328	112400	20340185	5000	5000	5000	5000	0
481	20240328	112300	20340185	5000	5000	5000	5000	0
482	20240328	112200	20340185	5000	5000	5000	5000	0
483	20240328	112100	20340185	5000	5000	5000	5000	9
484	20240328	112000	20295185	5000	5000	5000	5000	0
485	20240328	111900	20295185	5000	5000	5000	5000	0
486	20240328	111800	20295185	5000	5000	5000	5000	0
487	20240328	111700	20295185	5000	5000	5000	5000	0
488	20240328	111600	20295185	5000	5000	5000	5000	0
489	20240328	111500	20295185	5000	5000	5000	5000	10
490	20240328	111400	20245185	5000	5000	5000	5000	0
491	20240328	111300	20245185	5000	5000	5000	5000	1
492	20240328	111200	20240185	4990	4990	4990	4990	0
493	20240328	111100	20240185	4990	4990	4990	4990	0
494	20240328	111000	20240185	4990	4990	4990	4990	0
495	20240328	110900	20240185	4990	4990	4990	4990	0
496	20240328	110800	20240185	4990	4990	4990	4990	0
497	20240328	110700	20240185	4990	4990	4990	4990	0
498	20240328	110600	20240185	4990	4990	4990	4990	0
499	20240328	110500	20240185	4990	4990	4990	4990	200
500	20240328	110400	19242185	5000	5000	5000	5000	0
501	20240328	110300	19242185	5000	5000	5000	5000	0
502	20240328	110200	19242185	5000	5000	5000	5000	0
503	20240328	110100	19242185	5000	5000	5000	5000	52
504	20240328	110000	18982185	5000	5000	5000	5000	12
505	20240328	105900	18922185	4980	4980	4980	4980	0
506	20240328	105800	18922185	4980	4980	4980	4980	0
507	20240328	105700	18922185	4980	4980	4980	4980	0
508	20240328	105600	18922185	4980	4980	4980	4980	0
509	20240328	105500	18922185	4980	4980	4980	4980	0
510	20240328	105400	18922185	4980	5000	5000	4980	2
511	20240328	105300	18912205	4985	4985	4985	4985	0
512	20240328	105200	18912205	4985	4985	4985	4985	0
513	20240328	105100	18912205	4985	4985	4985	4985	75
514	20240328	105000	18538330	4985	4990	4990	4985	137
515	20240328	104900	17855200	4990	4990	4990	4990	0
516	20240328	104800	17855200	4990	4990	4990	4990	0
517	20240328	104700	17855200	4990	4990	4990	4990	20
518	20240328	104600	17755400	4990	4990	4990	4990	0
519	20240328	104500	17755400	4990	4990	4990	4990	0
520	20240328	104400	17755400	4990	4990	4990	4990	0
521	20240328	104300	17755400	4990	4990	4990	4990	0
522	20240328	104200	17755400	4990	4990	4990	4990	0
523	20240328	104100	17755400	4990	4990	4990	4990	0
524	20240328	104000	17755400	4990	4990	4990	4990	0
525	20240328	103900	17755400	4990	4990	4990	4990	0
526	20240328	103800	17755400	4990	4990	4990	4990	0
527	20240328	103700	17755400	4990	4990	4990	4990	0
528	20240328	103600	17755400	4990	4990	4990	4990	0
529	20240328	103500	17755400	4990	4990	4990	4990	0
530	20240328	103400	17755400	4990	4990	4990	4990	0
531	20240328	103300	17755400	4990	4990	4990	4990	0
532	20240328	103200	17755400	4990	4990	4990	4990	0
533	20240328	103100	17755400	4990	4990	4990	4990	48
534	20240328	103000	17515880	4980	4980	4980	4980	0
535	20240328	102900	17515880	4980	4980	4980	4980	0
536	20240328	102800	17515880	4980	4980	4980	4980	0
537	20240328	102700	17515880	4980	4980	4980	4980	0
538	20240328	102600	17515880	4980	4980	4980	4980	0
539	20240328	102500	17515880	4980	4980	4980	4980	0
540	20240328	102400	17515880	4980	4980	4980	4980	100
541	20240328	102300	17017880	4980	4980	4980	4980	0
542	20240328	102200	17017880	4980	4980	4980	4980	0
543	20240328	102100	17017880	4980	4980	4980	4980	0
544	20240328	102000	17017880	4980	4980	4980	4980	0
545	20240328	101900	17017880	4980	4980	4980	4980	3
546	20240328	101800	17002940	5010	5010	5010	5010	0
547	20240328	101700	17002940	5010	5010	5010	5010	0
548	20240328	101600	17002940	5010	5010	5010	5010	1
549	20240328	101500	16997930	5010	5010	5010	5010	0
550	20240328	101400	16997930	5010	5010	5010	5010	0
551	20240328	101300	16997930	5010	5010	5010	5010	0
552	20240328	101200	16997930	5010	5010	5010	5010	0
553	20240328	101100	16997930	5010	5010	5010	5010	50
554	20240328	101000	16747430	5010	5010	5010	5010	1
555	20240328	100900	16742420	4980	4980	4980	4980	0
556	20240328	100800	16742420	4980	4980	4980	4980	0
557	20240328	100700	16742420	4980	4995	4995	4980	1711
558	20240328	100600	8211395	5000	5000	5000	5000	0
559	20240328	100500	8211395	5000	5000	5000	5000	0
560	20240328	100400	8211395	5000	5000	5000	5000	1
561	20240328	100300	8206395	5010	5010	5010	5010	0
562	20240328	100200	8206395	5010	5010	5010	5010	1
563	20240328	100100	8201385	5010	5010	5010	5010	0
564	20240328	100000	8201385	5010	5010	5010	5010	0
565	20240328	095900	8201385	5010	5010	5010	5010	0
566	20240328	095800	8201385	5010	5010	5010	5010	0
567	20240328	095700	8201385	5010	5010	5010	5010	0
568	20240328	095600	8201385	5010	5010	5010	5010	0
569	20240328	095500	8201385	5010	5010	5010	5010	0
570	20240328	095400	8201385	5010	5010	5010	5010	0
571	20240328	095300	8201385	5010	5010	5010	5010	0
572	20240328	095200	8201385	5010	5000	5010	5000	297
573	20240328	095100	6716365	5000	5000	5000	5000	3
574	20240328	095000	6701365	5000	5000	5000	5000	2
575	20240328	094900	6691365	4995	4995	4995	4995	0
576	20240328	094800	6691365	4995	4995	4995	4995	0
577	20240328	094700	6691365	4995	4995	4995	4995	0
578	20240328	094600	6691365	4995	4995	4995	4995	0
579	20240328	094500	6691365	4995	4995	4995	4995	0
580	20240328	094400	6691365	4995	4995	4995	4995	1
581	20240328	094300	6686370	5010	5010	5010	5010	0
582	20240328	094200	6686370	5010	5010	5010	5010	1
583	20240328	094100	6681360	4995	4995	4995	4995	6
584	20240328	094000	6651390	4995	5000	5000	4995	541
585	20240328	093900	3949050	5000	5000	5000	5000	0
586	20240328	093800	3949050	5000	5000	5000	5000	0
587	20240328	093700	3949050	5000	5000	5000	5000	0
588	20240328	093600	3949050	5000	5000	5000	5000	0
589	20240328	093500	3949050	5000	5000	5000	5000	0
590	20240328	093400	3949050	5000	5000	5000	5000	1
591	20240328	093300	3944050	5000	5000	5000	5000	0
592	20240328	093200	3944050	5000	5000	5000	5000	0
593	20240328	093100	3944050	5000	5000	5000	5000	0
594	20240328	093000	3944050	5000	5000	5000	5000	5
595	20240328	092900	3919050	5020	5020	5020	5020	0
596	20240328	092800	3919050	5020	5020	5020	5020	0
597	20240328	092700	3919050	5020	5020	5020	5020	0
598	20240328	092600	3919050	5020	5020	5020	5020	0
599	20240328	092500	3919050	5020	5020	5020	5020	0
600	20240328	092400	3919050	5020	5020	5020	5020	0
601	20240328	092300	3919050	5020	5020	5020	5020	0
602	20240328	092200	3919050	5020	5020	5020	5020	0
603	20240328	092100	3919050	5020	5020	5020	5020	0
604	20240328	092000	3919050	5020	5020	5020	5020	0
605	20240328	091900	3919050	5020	5020	5020	5020	0
606	20240328	091800	3919050	5020	5010	5020	5010	4
607	20240328	091700	3898980	5000	5000	5000	5000	1
608	20240328	091600	3893980	5020	5020	5020	5020	2
609	20240328	091500	3883940	5020	5020	5020	5020	0
610	20240328	091400	3883940	5020	5020	5020	5020	0
611	20240328	091300	3883940	5020	5000	5020	5000	13
612	20240328	091200	3818900	4995	4995	4995	4995	0
613	20240328	091100	3818900	4995	4995	4995	4995	1
614	20240328	091000	3813905	4995	4995	4995	4995	0
615	20240328	090900	3813905	4995	4995	4995	4995	79
616	20240328	090800	3419300	4995	4995	4995	4995	148
617	20240328	090700	2680040	5000	5030	5030	5000	395
618	20240328	090600	705010	5000	5000	5000	5000	1
619	20240328	090500	700010	4995	5010	5010	4995	82
620	20240328	090400	290310	5050	5050	5050	5050	0
621	20240328	090300	290310	5050	5050	5050	5050	0
622	20240328	090200	290310	5050	5010	5050	5010	6
623	20240328	090100	260050	5050	5050	5050	5050	1
624	20240328	090000	255000	5000	5000	5000	5000	51