KissMeData/308080/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202900	189372270	5130	5130	5130	5130	634
3	20240327	202800	189372270	5130	5130	5130	5130	0
4	20240327	202700	189372270	5130	5130	5130	5130	0
5	20240327	202600	189372270	5130	5130	5130	5130	0
6	20240327	202500	189372270	5130	5130	5130	5130	0
7	20240327	202400	189372270	5130	5130	5130	5130	0
8	20240327	202300	189372270	5130	5130	5130	5130	0
9	20240327	202200	189372270	5130	5130	5130	5130	0
10	20240327	202100	189372270	5130	5130	5130	5130	0
11	20240327	202000	189372270	5130	5130	5130	5130	0
12	20240327	201900	189372270	5130	5130	5130	5130	0
13	20240327	201800	189372270	5130	5130	5130	5130	0
14	20240327	201700	189372270	5130	5130	5130	5130	0
15	20240327	201600	189372270	5130	5130	5130	5130	0
16	20240327	201500	189372270	5130	5130	5130	5130	0
17	20240327	201400	189372270	5130	5130	5130	5130	0
18	20240327	201300	189372270	5130	5130	5130	5130	0
19	20240327	201200	189372270	5130	5130	5130	5130	0
20	20240327	201100	189372270	5130	5130	5130	5130	0
21	20240327	201000	189372270	5130	5130	5130	5130	0
22	20240327	200900	189372270	5130	5130	5130	5130	0
23	20240327	200800	189372270	5130	5130	5130	5130	0
24	20240327	200700	189372270	5130	5130	5130	5130	0
25	20240327	200600	189372270	5130	5130	5130	5130	0
26	20240327	200500	189372270	5130	5130	5130	5130	0
27	20240327	200400	189372270	5130	5130	5130	5130	0
28	20240327	200300	189372270	5130	5130	5130	5130	0
29	20240327	200200	189372270	5130	5130	5130	5130	0
30	20240327	200100	189372270	5130	5130	5130	5130	0
31	20240327	200000	189372270	5130	5130	5130	5130	0
32	20240327	195900	189372270	5130	5130	5130	5130	634
33	20240327	195800	189372270	5130	5130	5130	5130	0
34	20240327	195700	189372270	5130	5130	5130	5130	0
35	20240327	195600	189372270	5130	5130	5130	5130	0
36	20240327	195500	189372270	5130	5130	5130	5130	0
37	20240327	195400	189372270	5130	5130	5130	5130	0
38	20240327	195300	189372270	5130	5130	5130	5130	0
39	20240327	195200	189372270	5130	5130	5130	5130	0
40	20240327	195100	189372270	5130	5130	5130	5130	0
41	20240327	195000	189372270	5130	5130	5130	5130	0
42	20240327	194900	189372270	5130	5130	5130	5130	0
43	20240327	194800	189372270	5130	5130	5130	5130	0
44	20240327	194700	189372270	5130	5130	5130	5130	0
45	20240327	194600	189372270	5130	5130	5130	5130	0
46	20240327	194500	189372270	5130	5130	5130	5130	0
47	20240327	194400	189372270	5130	5130	5130	5130	0
48	20240327	194300	189372270	5130	5130	5130	5130	0
49	20240327	194200	189372270	5130	5130	5130	5130	0
50	20240327	194100	189372270	5130	5130	5130	5130	0
51	20240327	194000	189372270	5130	5130	5130	5130	0
52	20240327	193900	189372270	5130	5130	5130	5130	0
53	20240327	193800	189372270	5130	5130	5130	5130	0
54	20240327	193700	189372270	5130	5130	5130	5130	0
55	20240327	193600	189372270	5130	5130	5130	5130	0
56	20240327	193500	189372270	5130	5130	5130	5130	0
57	20240327	193400	189372270	5130	5130	5130	5130	0
58	20240327	193300	189372270	5130	5130	5130	5130	0
59	20240327	193200	189372270	5130	5130	5130	5130	0
60	20240327	193100	189372270	5130	5130	5130	5130	0
61	20240327	193000	189372270	5130	5130	5130	5130	0
62	20240327	192900	189372270	5130	5130	5130	5130	634
63	20240327	192800	189372270	5130	5130	5130	5130	0
64	20240327	192700	189372270	5130	5130	5130	5130	0
65	20240327	192600	189372270	5130	5130	5130	5130	0
66	20240327	192500	189372270	5130	5130	5130	5130	0
67	20240327	192400	189372270	5130	5130	5130	5130	0
68	20240327	192300	189372270	5130	5130	5130	5130	0
69	20240327	192200	189372270	5130	5130	5130	5130	0
70	20240327	192100	189372270	5130	5130	5130	5130	0
71	20240327	192000	189372270	5130	5130	5130	5130	0
72	20240327	191900	189372270	5130	5130	5130	5130	0
73	20240327	191800	189372270	5130	5130	5130	5130	0
74	20240327	191700	189372270	5130	5130	5130	5130	0
75	20240327	191600	189372270	5130	5130	5130	5130	0
76	20240327	191500	189372270	5130	5130	5130	5130	0
77	20240327	191400	189372270	5130	5130	5130	5130	0
78	20240327	191300	189372270	5130	5130	5130	5130	0
79	20240327	191200	189372270	5130	5130	5130	5130	0
80	20240327	191100	189372270	5130	5130	5130	5130	0
81	20240327	191000	189372270	5130	5130	5130	5130	0
82	20240327	190900	189372270	5130	5130	5130	5130	0
83	20240327	190800	189372270	5130	5130	5130	5130	0
84	20240327	190700	189372270	5130	5130	5130	5130	0
85	20240327	190600	189372270	5130	5130	5130	5130	0
86	20240327	190500	189372270	5130	5130	5130	5130	0
87	20240327	190400	189372270	5130	5130	5130	5130	0
88	20240327	190300	189372270	5130	5130	5130	5130	0
89	20240327	190200	189372270	5130	5130	5130	5130	0
90	20240327	190100	189372270	5130	5130	5130	5130	0
91	20240327	190000	189372270	5130	5130	5130	5130	0
92	20240327	185900	189372270	5130	5130	5130	5130	634
93	20240327	185800	189372270	5130	5130	5130	5130	0
94	20240327	185700	189372270	5130	5130	5130	5130	0
95	20240327	185600	189372270	5130	5130	5130	5130	0
96	20240327	185500	189372270	5130	5130	5130	5130	0
97	20240327	185400	189372270	5130	5130	5130	5130	0
98	20240327	185300	189372270	5130	5130	5130	5130	0
99	20240327	185200	189372270	5130	5130	5130	5130	0
100	20240327	185100	189372270	5130	5130	5130	5130	0
101	20240327	185000	189372270	5130	5130	5130	5130	0
102	20240327	184900	189372270	5130	5130	5130	5130	0
103	20240327	184800	189372270	5130	5130	5130	5130	0
104	20240327	184700	189372270	5130	5130	5130	5130	0
105	20240327	184600	189372270	5130	5130	5130	5130	0
106	20240327	184500	189372270	5130	5130	5130	5130	0
107	20240327	184400	189372270	5130	5130	5130	5130	0
108	20240327	184300	189372270	5130	5130	5130	5130	0
109	20240327	184200	189372270	5130	5130	5130	5130	0
110	20240327	184100	189372270	5130	5130	5130	5130	0
111	20240327	184000	189372270	5130	5130	5130	5130	0
112	20240327	183900	189372270	5130	5130	5130	5130	0
113	20240327	183800	189372270	5130	5130	5130	5130	0
114	20240327	183700	189372270	5130	5130	5130	5130	0
115	20240327	183600	189372270	5130	5130	5130	5130	0
116	20240327	183500	189372270	5130	5130	5130	5130	0
117	20240327	183400	189372270	5130	5130	5130	5130	0
118	20240327	183300	189372270	5130	5130	5130	5130	0
119	20240327	183200	189372270	5130	5130	5130	5130	0
120	20240327	183100	189372270	5130	5130	5130	5130	0
121	20240327	183000	189372270	5130	5130	5130	5130	0
122	20240327	182900	189372270	5130	5130	5130	5130	634
123	20240327	182800	189372270	5130	5130	5130	5130	0
124	20240327	182700	189372270	5130	5130	5130	5130	0
125	20240327	182600	189372270	5130	5130	5130	5130	0
126	20240327	182500	189372270	5130	5130	5130	5130	0
127	20240327	182400	189372270	5130	5130	5130	5130	0
128	20240327	182300	189372270	5130	5130	5130	5130	0
129	20240327	182200	189372270	5130	5130	5130	5130	0
130	20240327	182100	189372270	5130	5130	5130	5130	0
131	20240327	182000	189372270	5130	5130	5130	5130	0
132	20240327	181900	189372270	5130	5130	5130	5130	0
133	20240327	181800	189372270	5130	5130	5130	5130	0
134	20240327	181700	189372270	5130	5130	5130	5130	0
135	20240327	181600	189372270	5130	5130	5130	5130	0
136	20240327	181500	189372270	5130	5130	5130	5130	0
137	20240327	181400	189372270	5130	5130	5130	5130	0
138	20240327	181300	189372270	5130	5130	5130	5130	0
139	20240327	181200	189372270	5130	5130	5130	5130	0
140	20240327	181100	189372270	5130	5130	5130	5130	0
141	20240327	181000	189372270	5130	5130	5130	5130	0
142	20240327	180900	189372270	5130	5130	5130	5130	0
143	20240327	180800	189372270	5130	5130	5130	5130	0
144	20240327	180700	189372270	5130	5130	5130	5130	0
145	20240327	180600	189372270	5130	5130	5130	5130	0
146	20240327	180500	189372270	5130	5130	5130	5130	0
147	20240327	180400	189372270	5130	5130	5130	5130	0
148	20240327	180300	189372270	5130	5130	5130	5130	0
149	20240327	180200	189372270	5130	5130	5130	5130	0
150	20240327	180100	189372270	5130	5130	5130	5130	0
151	20240327	180000	189372270	5130	5130	5130	5130	0
152	20240327	175900	189372270	5130	5130	5130	5130	634
153	20240327	175800	189372270	5130	5130	5130	5130	0
154	20240327	175700	189372270	5130	5130	5130	5130	0
155	20240327	175600	189372270	5130	5130	5130	5130	0
156	20240327	175500	189372270	5130	5130	5130	5130	0
157	20240327	175400	189372270	5130	5130	5130	5130	0
158	20240327	175300	189372270	5130	5130	5130	5130	0
159	20240327	175200	189372270	5130	5130	5130	5130	0
160	20240327	175100	189372270	5130	5130	5130	5130	0
161	20240327	175000	189372270	5130	5130	5130	5130	0
162	20240327	174900	189372270	5130	5130	5130	5130	0
163	20240327	174800	189372270	5130	5130	5130	5130	0
164	20240327	174700	189372270	5130	5130	5130	5130	0
165	20240327	174600	189372270	5130	5130	5130	5130	0
166	20240327	174500	189372270	5130	5130	5130	5130	0
167	20240327	174400	189372270	5130	5130	5130	5130	0
168	20240327	174300	189372270	5130	5130	5130	5130	0
169	20240327	174200	189372270	5130	5130	5130	5130	0
170	20240327	174100	189372270	5130	5130	5130	5130	0
171	20240327	174000	189372270	5130	5130	5130	5130	0
172	20240327	173900	189372270	5130	5130	5130	5130	0
173	20240327	173800	189372270	5130	5130	5130	5130	0
174	20240327	173700	189372270	5130	5130	5130	5130	0
175	20240327	173600	189372270	5130	5130	5130	5130	0
176	20240327	173500	189372270	5130	5130	5130	5130	0
177	20240327	173400	189372270	5130	5130	5130	5130	0
178	20240327	173300	189372270	5130	5130	5130	5130	0
179	20240327	173200	189372270	5130	5130	5130	5130	0
180	20240327	173100	189372270	5130	5130	5130	5130	0
181	20240327	173000	189372270	5130	5130	5130	5130	0
182	20240327	172900	189372270	5130	5130	5130	5130	634
183	20240327	172800	189372270	5130	5130	5130	5130	0
184	20240327	172700	189372270	5130	5130	5130	5130	0
185	20240327	172600	189372270	5130	5130	5130	5130	0
186	20240327	172500	189372270	5130	5130	5130	5130	0
187	20240327	172400	189372270	5130	5130	5130	5130	0
188	20240327	172300	189372270	5130	5130	5130	5130	0
189	20240327	172200	189372270	5130	5130	5130	5130	0
190	20240327	172100	189372270	5130	5130	5130	5130	0
191	20240327	172000	189372270	5130	5130	5130	5130	0
192	20240327	171900	189372270	5130	5130	5130	5130	0
193	20240327	171800	189372270	5130	5130	5130	5130	0
194	20240327	171700	189372270	5130	5130	5130	5130	0
195	20240327	171600	189372270	5130	5130	5130	5130	0
196	20240327	171500	189372270	5130	5130	5130	5130	0
197	20240327	171400	189372270	5130	5130	5130	5130	0
198	20240327	171300	189372270	5130	5130	5130	5130	0
199	20240327	171200	189372270	5130	5130	5130	5130	0
200	20240327	171100	189372270	5130	5130	5130	5130	0
201	20240327	171000	189372270	5130	5130	5130	5130	0
202	20240327	170900	189372270	5130	5130	5130	5130	0
203	20240327	170800	189372270	5130	5130	5130	5130	0
204	20240327	170700	189372270	5130	5130	5130	5130	0
205	20240327	170600	189372270	5130	5130	5130	5130	0
206	20240327	170500	189372270	5130	5130	5130	5130	0
207	20240327	170400	189372270	5130	5130	5130	5130	0
208	20240327	170300	189372270	5130	5130	5130	5130	0
209	20240327	170200	189372270	5130	5130	5130	5130	0
210	20240327	170100	189372270	5130	5130	5130	5130	0
211	20240327	170000	189372270	5130	5130	5130	5130	0
212	20240327	165900	189372270	5130	5130	5130	5130	634
213	20240327	165800	189372270	5130	5130	5130	5130	0
214	20240327	165700	189372270	5130	5130	5130	5130	0
215	20240327	165600	189372270	5130	5130	5130	5130	0
216	20240327	165500	189372270	5130	5130	5130	5130	0
217	20240327	165400	189372270	5130	5130	5130	5130	0
218	20240327	165300	189372270	5130	5130	5130	5130	0
219	20240327	165200	189372270	5130	5130	5130	5130	0
220	20240327	165100	189372270	5130	5130	5130	5130	0
221	20240327	165000	189372270	5130	5130	5130	5130	0
222	20240327	164900	189372270	5130	5130	5130	5130	0
223	20240327	164800	189372270	5130	5130	5130	5130	0
224	20240327	164700	189372270	5130	5130	5130	5130	0
225	20240327	164600	189372270	5130	5130	5130	5130	0
226	20240327	164500	189372270	5130	5130	5130	5130	0
227	20240327	164400	189372270	5130	5130	5130	5130	0
228	20240327	164300	189372270	5130	5130	5130	5130	0
229	20240327	164200	189372270	5130	5130	5130	5130	0
230	20240327	164100	189372270	5130	5130	5130	5130	0
231	20240327	164000	189372270	5130	5130	5130	5130	0
232	20240327	163900	189372270	5130	5130	5130	5130	0
233	20240327	163800	189372270	5130	5130	5130	5130	0
234	20240327	163700	189372270	5130	5130	5130	5130	0
235	20240327	163600	189372270	5130	5130	5130	5130	0
236	20240327	163500	189372270	5130	5130	5130	5130	0
237	20240327	163400	189372270	5130	5130	5130	5130	0
238	20240327	163300	189372270	5130	5130	5130	5130	0
239	20240327	163200	189372270	5130	5130	5130	5130	0
240	20240327	163100	189372270	5130	5130	5130	5130	0
241	20240327	163000	189372270	5130	5130	5130	5130	0
242	20240327	162900	189372270	5130	5130	5130	5130	634
243	20240327	162800	189372270	5130	5130	5130	5130	0
244	20240327	162700	189372270	5130	5130	5130	5130	0
245	20240327	162600	189372270	5130	5130	5130	5130	0
246	20240327	162500	189372270	5130	5130	5130	5130	0
247	20240327	162400	189372270	5130	5130	5130	5130	0
248	20240327	162300	189372270	5130	5130	5130	5130	0
249	20240327	162200	189372270	5130	5130	5130	5130	0
250	20240327	162100	189372270	5130	5130	5130	5130	0
251	20240327	162000	189372270	5130	5130	5130	5130	0
252	20240327	161900	189372270	5130	5130	5130	5130	0
253	20240327	161800	189372270	5130	5130	5130	5130	0
254	20240327	161700	189372270	5130	5130	5130	5130	0
255	20240327	161600	189372270	5130	5130	5130	5130	0
256	20240327	161500	189372270	5130	5130	5130	5130	0
257	20240327	161400	189372270	5130	5130	5130	5130	0
258	20240327	161300	189372270	5130	5130	5130	5130	0
259	20240327	161200	189372270	5130	5130	5130	5130	0
260	20240327	161100	189372270	5130	5130	5130	5130	0
261	20240327	161000	189372270	5130	5130	5130	5130	0
262	20240327	160900	189372270	5130	5130	5130	5130	0
263	20240327	160800	189372270	5130	5130	5130	5130	0
264	20240327	160700	189372270	5130	5130	5130	5130	0
265	20240327	160600	189372270	5130	5130	5130	5130	0
266	20240327	160500	189372270	5130	5130	5130	5130	0
267	20240327	160400	189372270	5130	5130	5130	5130	0
268	20240327	160300	189372270	5130	5130	5130	5130	0
269	20240327	160200	189372270	5130	5130	5130	5130	0
270	20240327	160100	189372270	5130	5130	5130	5130	0
271	20240327	160000	189372270	5130	5130	5130	5130	0
272	20240327	155900	189372270	5130	5130	5130	5130	634
273	20240327	155800	189372270	5130	5130	5130	5130	0
274	20240327	155700	189372270	5130	5130	5130	5130	0
275	20240327	155600	189372270	5130	5130	5130	5130	0
276	20240327	155500	189372270	5130	5130	5130	5130	0
277	20240327	155400	189372270	5130	5130	5130	5130	0
278	20240327	155300	189372270	5130	5130	5130	5130	0
279	20240327	155200	189372270	5130	5130	5130	5130	0
280	20240327	155100	189372270	5130	5130	5130	5130	0
281	20240327	155000	189372270	5130	5130	5130	5130	0
282	20240327	154900	189372270	5130	5130	5130	5130	0
283	20240327	154800	189372270	5130	5130	5130	5130	0
284	20240327	154700	189372270	5130	5130	5130	5130	0
285	20240327	154600	189372270	5130	5130	5130	5130	0
286	20240327	154500	189372270	5130	5130	5130	5130	0
287	20240327	154400	189372270	5130	5130	5130	5130	0
288	20240327	154300	189372270	5130	5130	5130	5130	0
289	20240327	154200	189372270	5130	5130	5130	5130	0
290	20240327	154100	189372270	5130	5130	5130	5130	0
291	20240327	154000	189372270	5130	5130	5130	5130	0
292	20240327	153900	189372270	5130	5130	5130	5130	0
293	20240327	153800	189372270	5130	5130	5130	5130	0
294	20240327	153700	189372270	5130	5130	5130	5130	0
295	20240327	153600	189372270	5130	5130	5130	5130	0
296	20240327	153500	189372270	5130	5130	5130	5130	0
297	20240327	153400	189372270	5130	5130	5130	5130	0
298	20240327	153300	189372270	5130	5130	5130	5130	0
299	20240327	153200	189372270	5130	5130	5130	5130	0
300	20240327	153100	189372270	5130	5130	5130	5130	0
301	20240327	153000	189372270	5130	5130	5130	5130	634
302	20240327	152900	186119850	5130	5130	5130	5130	0
303	20240327	152800	186119850	5130	5130	5130	5130	0
304	20240327	152700	186119850	5130	5130	5130	5130	0
305	20240327	152600	186119850	5130	5130	5130	5130	0
306	20240327	152500	186119850	5130	5130	5130	5130	0
307	20240327	152400	186119850	5130	5130	5130	5130	0
308	20240327	152300	186119850	5130	5130	5130	5130	0
309	20240327	152200	186119850	5130	5130	5130	5130	0
310	20240327	152100	186119850	5130	5130	5130	5130	0
311	20240327	152000	186119850	5130	5130	5130	5130	0
312	20240327	151900	186119850	5130	5110	5130	5110	165
313	20240327	151800	185274580	5110	5110	5110	5110	0
314	20240327	151700	185274580	5110	5130	5130	5110	43
315	20240327	151600	185054030	5080	5080	5080	5080	0
316	20240327	151500	185054030	5080	5080	5080	5080	0
317	20240327	151400	185054030	5080	5080	5080	5080	0
318	20240327	151300	185054030	5080	5080	5080	5080	34
319	20240327	151200	184881310	5130	5130	5130	5130	0
320	20240327	151100	184881310	5130	5130	5130	5130	100
321	20240327	151000	184368310	5080	5080	5080	5070	630
322	20240327	150900	181169210	5090	5090	5090	5090	0
323	20240327	150800	181169210	5090	5090	5140	5090	446
324	20240327	150700	178889830	5140	5140	5140	5140	100
325	20240327	150600	178375830	5100	5130	5140	5100	1095
326	20240327	150500	172756530	5130	5110	5130	5110	1101
327	20240327	150400	167116410	5080	5090	5090	5080	101
328	20240327	150300	166602330	5110	5110	5110	5110	0
329	20240327	150200	166602330	5110	5110	5110	5110	0
330	20240327	150100	166602330	5110	5110	5110	5110	0
331	20240327	150000	166602330	5110	5110	5110	5110	200
332	20240327	145900	165580330	5070	5070	5070	5070	1
333	20240327	145800	165575260	5070	5070	5070	5070	0
334	20240327	145700	165575260	5070	5070	5070	5070	1
335	20240327	145600	165570190	5070	5070	5070	5070	0
336	20240327	145500	165570190	5070	5070	5070	5070	0
337	20240327	145400	165570190	5070	5070	5070	5070	0
338	20240327	145300	165570190	5070	5070	5070	5070	0
339	20240327	145200	165570190	5070	5070	5070	5070	0
340	20240327	145100	165570190	5070	5070	5070	5070	0
341	20240327	145000	165570190	5070	5070	5070	5070	0
342	20240327	144900	165570190	5070	5070	5070	5070	1
343	20240327	144800	165565120	5070	5070	5070	5070	0
344	20240327	144700	165565120	5070	5070	5070	5070	0
345	20240327	144600	165565120	5070	5070	5070	5070	0
346	20240327	144500	165565120	5070	5070	5070	5070	0
347	20240327	144400	165565120	5070	5090	5090	5070	2
348	20240327	144300	165554960	5120	5120	5120	5120	0
349	20240327	144200	165554960	5120	5120	5120	5120	0
350	20240327	144100	165554960	5120	5120	5120	5120	0
351	20240327	144000	165554960	5120	5120	5120	5120	0
352	20240327	143900	165554960	5120	5120	5120	5120	196
353	20240327	143800	164551440	5120	5090	5130	5050	1822
354	20240327	143700	155270900	5090	5060	5090	5060	1824
355	20240327	143600	146001340	5040	5040	5040	5040	10
356	20240327	143500	145950940	5040	5040	5040	5040	0
357	20240327	143400	145950940	5040	5040	5040	5040	0
358	20240327	143300	145950940	5040	5060	5060	5040	4
359	20240327	143200	145930740	5060	5060	5060	5060	49
360	20240327	143100	145682800	5060	5060	5060	5060	0
361	20240327	143000	145682800	5060	5060	5060	5060	0
362	20240327	142900	145682800	5060	5060	5060	5060	0
363	20240327	142800	145682800	5060	5060	5060	5060	0
364	20240327	142700	145682800	5060	5060	5060	5060	0
365	20240327	142600	145682800	5060	5060	5060	5060	5
366	20240327	142500	145657500	5070	5070	5070	5070	0
367	20240327	142400	145657500	5070	5070	5070	5070	0
368	20240327	142300	145657500	5070	5070	5070	5070	10
369	20240327	142200	145606800	5070	5070	5070	5070	0
370	20240327	142100	145606800	5070	5070	5070	5070	4
371	20240327	142000	145586520	5070	5070	5070	5070	0
372	20240327	141900	145586520	5070	5080	5080	5070	15
373	20240327	141800	145510420	5080	5080	5080	5080	0
374	20240327	141700	145510420	5080	5080	5080	5080	0
375	20240327	141600	145510420	5080	5080	5080	5080	0
376	20240327	141500	145510420	5080	5080	5080	5080	1
377	20240327	141400	145505340	5080	5080	5080	5080	0
378	20240327	141300	145505340	5080	5060	5090	5060	501
379	20240327	141200	142966850	5060	5050	5060	5050	801
380	20240327	141100	138916850	5050	5030	5050	5030	2501
381	20240327	141000	126316340	5030	5030	5030	5030	1
382	20240327	140900	126311310	5030	5030	5030	5030	1
383	20240327	140800	126306280	5010	5010	5010	5010	0
384	20240327	140700	126306280	5010	5010	5010	5010	173
385	20240327	140600	125439550	5030	5030	5030	5030	0
386	20240327	140500	125439550	5030	5030	5030	5030	0
387	20240327	140400	125439550	5030	5030	5030	5030	1
388	20240327	140300	125434520	5020	5020	5020	5020	0
389	20240327	140200	125434520	5020	5020	5020	5020	10
390	20240327	140100	125384320	5020	5020	5020	5020	0
391	20240327	140000	125384320	5020	5020	5020	5020	0
392	20240327	135900	125384320	5020	5020	5020	5020	102
393	20240327	135800	124872280	5020	5020	5020	5020	1
394	20240327	135700	124867260	5020	5020	5020	5020	0
395	20240327	135600	124867260	5020	5020	5020	5020	200
396	20240327	135500	123863260	5020	5020	5020	5020	0
397	20240327	135400	123863260	5020	5020	5020	5020	202
398	20240327	135300	122849220	5020	5020	5020	5020	266
399	20240327	135200	121513900	5020	5020	5020	5020	2
400	20240327	135100	121503860	5020	5020	5020	5020	2
401	20240327	135000	121493820	5020	5020	5020	5020	0
402	20240327	134900	121493820	5020	5020	5020	5020	0
403	20240327	134800	121493820	5020	5020	5020	5020	100
404	20240327	134700	120991820	5020	5020	5020	5020	30
405	20240327	134600	120841220	5020	5020	5020	5020	0
406	20240327	134500	120841220	5020	5020	5020	5020	35
407	20240327	134400	120665520	5030	5030	5030	5030	100
408	20240327	134300	120162520	5020	5030	5030	5020	6
409	20240327	134200	120132390	5020	5020	5020	5020	10
410	20240327	134100	120082190	5000	5000	5000	5000	0
411	20240327	134000	120082190	5000	5000	5000	5000	38
412	20240327	133900	119892190	5000	5000	5000	5000	30
413	20240327	133800	119742190	5000	5000	5000	5000	0
414	20240327	133700	119742190	5000	5000	5000	5000	0
415	20240327	133600	119742190	5000	5000	5000	5000	0
416	20240327	133500	119742190	5000	5000	5000	5000	61
417	20240327	133400	119437190	5000	5000	5000	5000	305
418	20240327	133300	117912190	5000	5000	5000	5000	0
419	20240327	133200	117912190	5000	5000	5000	5000	0
420	20240327	133100	117912190	5000	5000	5000	5000	0
421	20240327	133000	117912190	5000	5000	5000	5000	2
422	20240327	132900	117902190	5000	5000	5000	5000	0
423	20240327	132800	117902190	5000	5000	5000	5000	0
424	20240327	132700	117902190	5000	5000	5000	5000	500
425	20240327	132600	115402190	5000	5000	5000	5000	0
426	20240327	132500	115402190	5000	5000	5000	5000	0
427	20240327	132400	115402190	5000	5000	5000	5000	0
428	20240327	132300	115402190	5000	5000	5000	5000	150
429	20240327	132200	114652190	4990	4990	4990	4990	0
430	20240327	132100	114652190	4990	4990	4990	4990	200
431	20240327	132000	113654190	4990	4990	4990	4990	0
432	20240327	131900	113654190	4990	4990	4990	4990	0
433	20240327	131800	113654190	4990	4990	4990	4990	85
434	20240327	131700	113230040	4995	5000	5000	4995	717
435	20240327	131600	109647120	5000	5000	5000	5000	0
436	20240327	131500	109647120	5000	5000	5000	5000	0
437	20240327	131400	109647120	5000	5000	5000	5000	0
438	20240327	131300	109647120	5000	5000	5000	5000	100
439	20240327	131200	109147120	5000	5000	5000	5000	0
440	20240327	131100	109147120	5000	5000	5000	5000	9
441	20240327	131000	109102120	5000	5000	5000	5000	0
442	20240327	130900	109102120	5000	5000	5000	5000	1
443	20240327	130800	109097120	4995	4995	4995	4995	0
444	20240327	130700	109097120	4995	4995	4995	4995	0
445	20240327	130600	109097120	4995	4995	4995	4995	1
446	20240327	130500	109092125	5000	5000	5000	5000	1
447	20240327	130400	109087125	5020	5020	5020	5020	0
448	20240327	130300	109087125	5020	5020	5020	5020	0
449	20240327	130200	109087125	5020	5020	5020	5020	0
450	20240327	130100	109087125	5020	5020	5020	5020	0
451	20240327	130000	109087125	5020	5020	5020	5020	1
452	20240327	125900	109082105	5020	5020	5020	5020	1
453	20240327	125800	109077085	4995	5010	5010	4995	353
454	20240327	125700	107312350	5020	5020	5020	5020	0
455	20240327	125600	107312350	5020	5020	5020	5020	0
456	20240327	125500	107312350	5020	5020	5020	5020	0
457	20240327	125400	107312350	5020	5020	5020	5020	1
458	20240327	125300	107307330	5020	5020	5020	5020	100
459	20240327	125200	106805330	5020	5020	5020	5020	0
460	20240327	125100	106805330	5020	5020	5020	5020	0
461	20240327	125000	106805330	5020	5020	5020	5020	15
462	20240327	124900	106730030	5020	5020	5020	5020	2
463	20240327	124800	106719990	5020	5020	5020	5020	1
464	20240327	124700	106714970	5000	5000	5000	5000	11
465	20240327	124600	106659970	4995	4995	4995	4995	0
466	20240327	124500	106659970	4995	4995	4995	4995	0
467	20240327	124400	106659970	4995	4995	4995	4995	0
468	20240327	124300	106659970	4995	4995	4995	4995	0
469	20240327	124200	106659970	4995	4995	4995	4995	0
470	20240327	124100	106659970	4995	4995	4995	4995	0
471	20240327	124000	106659970	4995	4995	4995	4995	0
472	20240327	123900	106659970	4995	4995	4995	4995	0
473	20240327	123800	106659970	4995	4995	4995	4995	234
474	20240327	123700	105491140	5030	5030	5030	5030	0
475	20240327	123600	105491140	5030	5030	5030	5030	10
476	20240327	123500	105440840	5030	5030	5030	5030	0
477	20240327	123400	105440840	5030	5030	5030	5030	0
478	20240327	123300	105440840	5030	5030	5030	5030	30
479	20240327	123200	105289940	5030	5030	5030	5030	201
480	20240327	123100	104278910	5030	5030	5030	5030	0
481	20240327	123000	104278910	5030	5030	5030	5030	0
482	20240327	122900	104278910	5030	5030	5030	5030	0
483	20240327	122800	104278910	5030	5030	5030	5030	1
484	20240327	122700	104273880	5000	5000	5000	5000	1008
485	20240327	122600	99233880	5000	5000	5000	5000	4
486	20240327	122500	99213880	5000	5000	5000	5000	0
487	20240327	122400	99213880	5000	5000	5000	5000	0
488	20240327	122300	99213880	5000	5000	5000	5000	0
489	20240327	122200	99213880	5000	5000	5000	5000	0
490	20240327	122100	99213880	5000	5000	5000	5000	0
491	20240327	122000	99213880	5000	5000	5000	5000	23
492	20240327	121900	99098880	5000	5000	5000	5000	30
493	20240327	121800	98948880	5000	5000	5000	5000	0
494	20240327	121700	98948880	5000	5000	5000	5000	0
495	20240327	121600	98948880	5000	5000	5000	5000	0
496	20240327	121500	98948880	5000	5000	5000	5000	14
497	20240327	121400	98878880	5000	5000	5000	5000	12
498	20240327	121300	98818880	5000	5000	5000	5000	21
499	20240327	121200	98713880	5000	5000	5000	5000	0
500	20240327	121100	98713880	5000	5000	5000	5000	0
501	20240327	121000	98713880	5000	5000	5000	5000	0
502	20240327	120900	98713880	5000	5000	5000	5000	0
503	20240327	120800	98713880	5000	5000	5000	5000	0
504	20240327	120700	98713880	5000	5000	5000	5000	0
505	20240327	120600	98713880	5000	5000	5000	5000	0
506	20240327	120500	98713880	5000	5000	5000	5000	304
507	20240327	120400	97193880	5030	5030	5030	5030	0
508	20240327	120300	97193880	5030	5030	5030	5030	0
509	20240327	120200	97193880	5030	5030	5030	5030	1
510	20240327	120100	97188850	5030	5030	5030	5030	1
511	20240327	120000	97183820	5000	5000	5000	5000	0
512	20240327	115900	97183820	5000	5000	5000	5000	0
513	20240327	115800	97183820	5000	5000	5000	5000	0
514	20240327	115700	97183820	5000	5000	5000	5000	0
515	20240327	115600	97183820	5000	5000	5000	5000	0
516	20240327	115500	97183820	5000	5000	5000	5000	0
517	20240327	115400	97183820	5000	5000	5000	5000	226
518	20240327	115300	96053820	5000	4995	5000	4995	1010
519	20240327	115200	91005475	4985	4985	4985	4985	0
520	20240327	115100	91005475	4985	4985	4985	4985	0
521	20240327	115000	91005475	4985	4985	4985	4985	220
522	20240327	114900	89908775	4995	4995	4995	4995	0
523	20240327	114800	89908775	4995	4995	4995	4995	1
524	20240327	114700	89903780	4990	4990	4990	4990	50
525	20240327	114600	89654280	4990	4990	4990	4990	0
526	20240327	114500	89654280	4990	4990	4990	4990	0
527	20240327	114400	89654280	4990	4990	4990	4990	10
528	20240327	114300	89604380	4990	4990	4990	4990	0
529	20240327	114200	89604380	4990	4990	4990	4990	10
530	20240327	114100	89554480	4990	4990	4990	4990	0
531	20240327	114000	89554480	4990	4990	4990	4990	100
532	20240327	113900	89055480	4990	4990	4990	4990	0
533	20240327	113800	89055480	4990	4990	4990	4990	0
534	20240327	113700	89055480	4990	4990	4990	4990	0
535	20240327	113600	89055480	4990	4990	4990	4990	0
536	20240327	113500	89055480	4990	4990	4990	4990	0
537	20240327	113400	89055480	4990	4990	4990	4990	0
538	20240327	113300	89055480	4990	4990	4990	4990	0
539	20240327	113200	89055480	4990	4990	4990	4990	0
540	20240327	113100	89055480	4990	4990	4990	4990	10
541	20240327	113000	89005580	4970	4970	4970	4970	0
542	20240327	112900	89005580	4970	4970	4970	4970	0
543	20240327	112800	89005580	4970	4970	4970	4970	103
544	20240327	112700	88493670	4970	4970	4970	4970	201
545	20240327	112600	87494700	4970	4980	4980	4970	53
546	20240327	112500	87231165	4985	4985	4985	4985	0
547	20240327	112400	87231165	4985	4985	4985	4985	5
548	20240327	112300	87206240	4980	4985	4985	4980	573
549	20240327	112200	84352595	4985	4985	4985	4985	0
550	20240327	112100	84352595	4985	4995	4995	4985	212
551	20240327	112000	83295675	4995	4995	4995	4995	0
552	20240327	111900	83295675	4995	4995	4995	4995	2
553	20240327	111800	83285685	4995	4995	4995	4995	1
554	20240327	111700	83280690	4995	4995	4995	4995	4
555	20240327	111600	83260710	4995	4995	4995	4995	0
556	20240327	111500	83260710	4995	4995	4995	4995	0
557	20240327	111400	83260710	4995	4995	4995	4995	0
558	20240327	111300	83260710	4995	4995	4995	4995	5
559	20240327	111200	83235735	4995	4995	4995	4995	1
560	20240327	111100	83230740	4980	4980	4980	4980	0
561	20240327	111000	83230740	4980	4980	4980	4980	107
562	20240327	110900	82697880	4980	4995	5000	4980	183
563	20240327	110800	81784715	4995	4980	5000	4980	606
564	20240327	110700	78766275	4960	4980	4980	4960	610
565	20240327	110600	75736775	4975	4980	4980	4975	881
566	20240327	110500	71352790	4985	4990	4990	4985	249
567	20240327	110400	70111425	4990	4995	4995	4990	56
568	20240327	110300	69831975	4995	4995	4995	4995	0
569	20240327	110200	69831975	4995	4995	4995	4995	32
570	20240327	110100	69672135	4990	4995	4995	4990	520
571	20240327	110000	67077310	5000	5000	5000	5000	52
572	20240327	105900	66817310	5000	5000	5000	5000	0
573	20240327	105800	66817310	5000	5000	5000	5000	111
574	20240327	105700	66262310	5000	4990	5000	4990	201
575	20240327	105600	65259310	5000	5000	5000	5000	0
576	20240327	105500	65259310	5000	4990	5000	4990	383
577	20240327	105400	63348090	4990	4990	4990	4990	0
578	20240327	105300	63348090	4990	5000	5000	4990	636
579	20240327	105200	60168450	4995	5000	5000	4995	1576
580	20240327	105100	52290050	5010	5010	5010	5010	29
581	20240327	105000	52144760	5030	5010	5030	5000	214
582	20240327	104900	51072190	5010	5010	5010	5010	0
583	20240327	104800	51072190	5010	5010	5010	5010	0
584	20240327	104700	51072190	5010	5010	5010	5010	364
585	20240327	104600	49248550	5040	5040	5040	5040	0
586	20240327	104500	49248550	5040	5040	5040	5040	12
587	20240327	104400	49188070	5030	5030	5030	5030	0
588	20240327	104300	49188070	5030	5030	5030	5030	0
589	20240327	104200	49188070	5030	5030	5030	5030	0
590	20240327	104100	49188070	5030	5030	5030	5020	1371
591	20240327	104000	42298670	5040	5040	5040	5040	0
592	20240327	103900	42298670	5040	5060	5060	5040	280
593	20240327	103800	40887440	5080	5080	5080	5080	0
594	20240327	103700	40887440	5080	5080	5080	5080	0
595	20240327	103600	40887440	5080	5080	5080	5080	0
596	20240327	103500	40887440	5080	5080	5080	5080	0
597	20240327	103400	40887440	5080	5080	5080	5080	0
598	20240327	103300	40887440	5080	5080	5080	5080	1020
599	20240327	103200	35705840	5080	5080	5080	5080	0
600	20240327	103100	35705840	5080	5080	5080	5080	1
601	20240327	103000	35700760	5080	5060	5080	5060	107
602	20240327	102900	35159320	5060	5060	5060	5060	7
603	20240327	102800	35123900	5040	5040	5040	5040	1
604	20240327	102700	35118860	5040	5050	5050	5040	908
605	20240327	102600	30539450	5090	5090	5090	5090	0
606	20240327	102500	30539450	5090	5090	5090	5090	0
607	20240327	102400	30539450	5090	5090	5090	5090	0
608	20240327	102300	30539450	5090	5090	5090	5090	0
609	20240327	102200	30539450	5090	5090	5090	5090	10
610	20240327	102100	30488550	5090	5090	5090	5090	0
611	20240327	102000	30488550	5090	5090	5090	5090	0
612	20240327	101900	30488550	5090	5090	5090	5050	263
613	20240327	101800	29160300	5060	5060	5060	5060	0
614	20240327	101700	29160300	5060	5060	5060	5060	0
615	20240327	101600	29160300	5060	5060	5060	5060	0
616	20240327	101500	29160300	5060	5060	5060	5060	0
617	20240327	101400	29160300	5060	5060	5060	5060	0
618	20240327	101300	29160300	5060	5060	5060	5060	0
619	20240327	101200	29160300	5060	5060	5060	5060	50
620	20240327	101100	28907300	5090	5090	5090	5090	1
621	20240327	101000	28902210	5100	5100	5100	5100	0
622	20240327	100900	28902210	5100	5100	5100	5100	0
623	20240327	100800	28902210	5100	5100	5100	5100	0
624	20240327	100700	28902210	5100	5100	5100	5100	0
625	20240327	100600	28902210	5100	5100	5100	5100	0
626	20240327	100500	28902210	5100	5100	5100	5100	7
627	20240327	100400	28866510	5050	5050	5050	5050	10
628	20240327	100300	28816010	5050	5050	5050	5050	25
629	20240327	100200	28689760	5100	5100	5100	5100	0
630	20240327	100100	28689760	5100	5100	5100	5100	0
631	20240327	100000	28689760	5100	5100	5100	5100	0
632	20240327	095900	28689760	5100	5100	5100	5100	1
633	20240327	095800	28684660	5100	5100	5100	5100	0
634	20240327	095700	28684660	5100	5100	5100	5100	72
635	20240327	095600	28317460	5100	5100	5100	5100	0
636	20240327	095500	28317460	5100	5100	5100	5100	0
637	20240327	095400	28317460	5100	5100	5100	5100	0
638	20240327	095300	28317460	5100	5060	5100	5050	5
639	20240327	095200	28292130	5040	5060	5060	5040	190
640	20240327	095100	27333230	5060	5060	5060	5060	0
641	20240327	095000	27333230	5060	5060	5060	5060	1
642	20240327	094900	27328170	5070	5070	5070	5070	0
643	20240327	094800	27328170	5070	5070	5070	5070	55
644	20240327	094700	27049320	5070	5070	5070	5070	0
645	20240327	094600	27049320	5070	5070	5070	5070	0
646	20240327	094500	27049320	5070	5070	5070	5070	1
647	20240327	094400	27044250	5060	5060	5060	5060	0
648	20240327	094300	27044250	5060	5060	5060	5060	0
649	20240327	094200	27044250	5060	5060	5060	5060	2
650	20240327	094100	27034130	5100	5070	5100	5070	20
651	20240327	094000	26932350	5060	5060	5060	5060	1
652	20240327	093900	26927290	5060	5060	5060	5060	0
653	20240327	093800	26927290	5060	5060	5060	5060	46
654	20240327	093700	26694530	5050	5050	5050	5050	100
655	20240327	093600	26189530	5040	5040	5040	5040	10
656	20240327	093500	26139130	5040	5040	5040	5040	0
657	20240327	093400	26139130	5040	5040	5040	5040	0
658	20240327	093300	26139130	5040	5040	5040	5040	113
659	20240327	093200	25569610	5050	5050	5050	5050	13
660	20240327	093100	25503960	5050	5050	5050	5050	0
661	20240327	093000	25503960	5050	5050	5050	5050	0
662	20240327	092900	25503960	5050	5050	5050	5050	0
663	20240327	092800	25503960	5050	5050	5050	5050	0
664	20240327	092700	25503960	5050	5050	5050	5050	59
665	20240327	092600	25206010	5130	5130	5130	5130	0
666	20240327	092500	25206010	5130	5130	5130	5130	2
667	20240327	092400	25195750	5130	5130	5130	5130	17
668	20240327	092300	25108540	5130	5130	5130	5130	136
669	20240327	092200	24410860	5050	5050	5050	5050	0
670	20240327	092100	24410860	5050	5050	5050	5050	1
671	20240327	092000	24405810	5070	5070	5070	5070	0
672	20240327	091900	24405810	5070	5070	5070	5070	0
673	20240327	091800	24405810	5070	5120	5150	5070	192
674	20240327	091700	23426830	5120	5040	5120	5040	1730
675	20240327	091600	14673590	5030	5030	5030	5030	265
676	20240327	091500	13340640	5030	5060	5060	5030	566
677	20240327	091400	10489520	5060	5060	5060	5060	0
678	20240327	091300	10489520	5060	5060	5060	5060	90
679	20240327	091200	10034120	5110	5110	5110	5110	0
680	20240327	091100	10034120	5110	5060	5110	5040	1100
681	20240327	091000	4481270	5110	5110	5110	5110	0
682	20240327	090900	4481270	5110	5110	5120	5110	400
683	20240327	090800	2436740	5060	5060	5060	5060	30
684	20240327	090700	2284940	5060	5060	5060	5060	117
685	20240327	090600	1692920	5050	5100	5100	5050	224
686	20240327	090500	558080	5120	5120	5120	5120	0
687	20240327	090400	558080	5120	5120	5120	5120	0
688	20240327	090300	558080	5120	5120	5120	5120	0
689	20240327	090200	558080	5120	5120	5120	5120	0
690	20240327	090100	558080	5120	5120	5120	5120	0
691	20240327	090000	558080	5120	5120	5120	5120	109