KissMeData/038500/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	191100	148002945	3000	3000	3000	3000	371
3	20240327	191000	148002945	3000	3000	3000	3000	0
4	20240327	190900	148002945	3000	3000	3000	3000	0
5	20240327	190800	148002945	3000	3000	3000	3000	0
6	20240327	190700	148002945	3000	3000	3000	3000	0
7	20240327	190600	148002945	3000	3000	3000	3000	0
8	20240327	190500	148002945	3000	3000	3000	3000	0
9	20240327	190400	148002945	3000	3000	3000	3000	0
10	20240327	190300	148002945	3000	3000	3000	3000	0
11	20240327	190200	148002945	3000	3000	3000	3000	0
12	20240327	190100	148002945	3000	3000	3000	3000	0
13	20240327	190000	148002945	3000	3000	3000	3000	0
14	20240327	185900	148002945	3000	3000	3000	3000	0
15	20240327	185800	148002945	3000	3000	3000	3000	0
16	20240327	185700	148002945	3000	3000	3000	3000	0
17	20240327	185600	148002945	3000	3000	3000	3000	0
18	20240327	185500	148002945	3000	3000	3000	3000	0
19	20240327	185400	148002945	3000	3000	3000	3000	0
20	20240327	185300	148002945	3000	3000	3000	3000	0
21	20240327	185200	148002945	3000	3000	3000	3000	0
22	20240327	185100	148002945	3000	3000	3000	3000	0
23	20240327	185000	148002945	3000	3000	3000	3000	0
24	20240327	184900	148002945	3000	3000	3000	3000	0
25	20240327	184800	148002945	3000	3000	3000	3000	0
26	20240327	184700	148002945	3000	3000	3000	3000	0
27	20240327	184600	148002945	3000	3000	3000	3000	0
28	20240327	184500	148002945	3000	3000	3000	3000	0
29	20240327	184400	148002945	3000	3000	3000	3000	0
30	20240327	184300	148002945	3000	3000	3000	3000	0
31	20240327	184200	148002945	3000	3000	3000	3000	0
32	20240327	184100	148002945	3000	3000	3000	3000	371
33	20240327	184000	148002945	3000	3000	3000	3000	0
34	20240327	183900	148002945	3000	3000	3000	3000	0
35	20240327	183800	148002945	3000	3000	3000	3000	0
36	20240327	183700	148002945	3000	3000	3000	3000	0
37	20240327	183600	148002945	3000	3000	3000	3000	0
38	20240327	183500	148002945	3000	3000	3000	3000	0
39	20240327	183400	148002945	3000	3000	3000	3000	0
40	20240327	183300	148002945	3000	3000	3000	3000	0
41	20240327	183200	148002945	3000	3000	3000	3000	0
42	20240327	183100	148002945	3000	3000	3000	3000	0
43	20240327	183000	148002945	3000	3000	3000	3000	0
44	20240327	182900	148002945	3000	3000	3000	3000	0
45	20240327	182800	148002945	3000	3000	3000	3000	0
46	20240327	182700	148002945	3000	3000	3000	3000	0
47	20240327	182600	148002945	3000	3000	3000	3000	0
48	20240327	182500	148002945	3000	3000	3000	3000	0
49	20240327	182400	148002945	3000	3000	3000	3000	0
50	20240327	182300	148002945	3000	3000	3000	3000	0
51	20240327	182200	148002945	3000	3000	3000	3000	0
52	20240327	182100	148002945	3000	3000	3000	3000	0
53	20240327	182000	148002945	3000	3000	3000	3000	0
54	20240327	181900	148002945	3000	3000	3000	3000	0
55	20240327	181800	148002945	3000	3000	3000	3000	0
56	20240327	181700	148002945	3000	3000	3000	3000	0
57	20240327	181600	148002945	3000	3000	3000	3000	0
58	20240327	181500	148002945	3000	3000	3000	3000	0
59	20240327	181400	148002945	3000	3000	3000	3000	0
60	20240327	181300	148002945	3000	3000	3000	3000	0
61	20240327	181200	148002945	3000	3000	3000	3000	0
62	20240327	181100	148002945	3000	3000	3000	3000	371
63	20240327	181000	148002945	3000	3000	3000	3000	0
64	20240327	180900	148002945	3000	3000	3000	3000	0
65	20240327	180800	148002945	3000	3000	3000	3000	0
66	20240327	180700	148002945	3000	3000	3000	3000	0
67	20240327	180600	148002945	3000	3000	3000	3000	0
68	20240327	180500	148002945	3000	3000	3000	3000	0
69	20240327	180400	148002945	3000	3000	3000	3000	0
70	20240327	180300	148002945	3000	3000	3000	3000	0
71	20240327	180200	148002945	3000	3000	3000	3000	0
72	20240327	180100	148002945	3000	3000	3000	3000	0
73	20240327	180000	148002945	3000	3000	3000	3000	0
74	20240327	175900	148002945	3000	3000	3000	3000	0
75	20240327	175800	148002945	3000	3000	3000	3000	0
76	20240327	175700	148002945	3000	3000	3000	3000	0
77	20240327	175600	148002945	3000	3000	3000	3000	0
78	20240327	175500	148002945	3000	3000	3000	3000	0
79	20240327	175400	148002945	3000	3000	3000	3000	0
80	20240327	175300	148002945	3000	3000	3000	3000	0
81	20240327	175200	148002945	3000	3000	3000	3000	0
82	20240327	175100	148002945	3000	3000	3000	3000	0
83	20240327	175000	148002945	3000	3000	3000	3000	0
84	20240327	174900	148002945	3000	3000	3000	3000	0
85	20240327	174800	148002945	3000	3000	3000	3000	0
86	20240327	174700	148002945	3000	3000	3000	3000	0
87	20240327	174600	148002945	3000	3000	3000	3000	0
88	20240327	174500	148002945	3000	3000	3000	3000	0
89	20240327	174400	148002945	3000	3000	3000	3000	0
90	20240327	174300	148002945	3000	3000	3000	3000	0
91	20240327	174200	148002945	3000	3000	3000	3000	0
92	20240327	174100	148002945	3000	3000	3000	3000	371
93	20240327	174000	148002945	3000	3000	3000	3000	0
94	20240327	173900	148002945	3000	3000	3000	3000	0
95	20240327	173800	148002945	3000	3000	3000	3000	0
96	20240327	173700	148002945	3000	3000	3000	3000	0
97	20240327	173600	148002945	3000	3000	3000	3000	0
98	20240327	173500	148002945	3000	3000	3000	3000	0
99	20240327	173400	148002945	3000	3000	3000	3000	0
100	20240327	173300	148002945	3000	3000	3000	3000	0
101	20240327	173200	148002945	3000	3000	3000	3000	0
102	20240327	173100	148002945	3000	3000	3000	3000	0
103	20240327	173000	148002945	3000	3000	3000	3000	0
104	20240327	172900	148002945	3000	3000	3000	3000	0
105	20240327	172800	148002945	3000	3000	3000	3000	0
106	20240327	172700	148002945	3000	3000	3000	3000	0
107	20240327	172600	148002945	3000	3000	3000	3000	0
108	20240327	172500	148002945	3000	3000	3000	3000	0
109	20240327	172400	148002945	3000	3000	3000	3000	0
110	20240327	172300	148002945	3000	3000	3000	3000	0
111	20240327	172200	148002945	3000	3000	3000	3000	0
112	20240327	172100	148002945	3000	3000	3000	3000	0
113	20240327	172000	148002945	3000	3000	3000	3000	0
114	20240327	171900	148002945	3000	3000	3000	3000	0
115	20240327	171800	148002945	3000	3000	3000	3000	0
116	20240327	171700	148002945	3000	3000	3000	3000	0
117	20240327	171600	148002945	3000	3000	3000	3000	0
118	20240327	171500	148002945	3000	3000	3000	3000	0
119	20240327	171400	148002945	3000	3000	3000	3000	0
120	20240327	171300	148002945	3000	3000	3000	3000	0
121	20240327	171200	148002945	3000	3000	3000	3000	0
122	20240327	171100	148002945	3000	3000	3000	3000	371
123	20240327	171000	148002945	3000	3000	3000	3000	0
124	20240327	170900	148002945	3000	3000	3000	3000	0
125	20240327	170800	148002945	3000	3000	3000	3000	0
126	20240327	170700	148002945	3000	3000	3000	3000	0
127	20240327	170600	148002945	3000	3000	3000	3000	0
128	20240327	170500	148002945	3000	3000	3000	3000	0
129	20240327	170400	148002945	3000	3000	3000	3000	0
130	20240327	170300	148002945	3000	3000	3000	3000	0
131	20240327	170200	148002945	3000	3000	3000	3000	0
132	20240327	170100	148002945	3000	3000	3000	3000	0
133	20240327	170000	148002945	3000	3000	3000	3000	0
134	20240327	165900	148002945	3000	3000	3000	3000	0
135	20240327	165800	148002945	3000	3000	3000	3000	0
136	20240327	165700	148002945	3000	3000	3000	3000	0
137	20240327	165600	148002945	3000	3000	3000	3000	0
138	20240327	165500	148002945	3000	3000	3000	3000	0
139	20240327	165400	148002945	3000	3000	3000	3000	0
140	20240327	165300	148002945	3000	3000	3000	3000	0
141	20240327	165200	148002945	3000	3000	3000	3000	0
142	20240327	165100	148002945	3000	3000	3000	3000	0
143	20240327	165000	148002945	3000	3000	3000	3000	0
144	20240327	164900	148002945	3000	3000	3000	3000	0
145	20240327	164800	148002945	3000	3000	3000	3000	0
146	20240327	164700	148002945	3000	3000	3000	3000	0
147	20240327	164600	148002945	3000	3000	3000	3000	0
148	20240327	164500	148002945	3000	3000	3000	3000	0
149	20240327	164400	148002945	3000	3000	3000	3000	0
150	20240327	164300	148002945	3000	3000	3000	3000	0
151	20240327	164200	148002945	3000	3000	3000	3000	0
152	20240327	164100	148002945	3000	3000	3000	3000	371
153	20240327	164000	148002945	3000	3000	3000	3000	0
154	20240327	163900	148002945	3000	3000	3000	3000	0
155	20240327	163800	148002945	3000	3000	3000	3000	0
156	20240327	163700	148002945	3000	3000	3000	3000	0
157	20240327	163600	148002945	3000	3000	3000	3000	0
158	20240327	163500	148002945	3000	3000	3000	3000	0
159	20240327	163400	148002945	3000	3000	3000	3000	0
160	20240327	163300	148002945	3000	3000	3000	3000	0
161	20240327	163200	148002945	3000	3000	3000	3000	0
162	20240327	163100	148002945	3000	3000	3000	3000	0
163	20240327	163000	148002945	3000	3000	3000	3000	0
164	20240327	162900	148002945	3000	3000	3000	3000	0
165	20240327	162800	148002945	3000	3000	3000	3000	0
166	20240327	162700	148002945	3000	3000	3000	3000	0
167	20240327	162600	148002945	3000	3000	3000	3000	0
168	20240327	162500	148002945	3000	3000	3000	3000	0
169	20240327	162400	148002945	3000	3000	3000	3000	0
170	20240327	162300	148002945	3000	3000	3000	3000	0
171	20240327	162200	148002945	3000	3000	3000	3000	0
172	20240327	162100	148002945	3000	3000	3000	3000	0
173	20240327	162000	148002945	3000	3000	3000	3000	0
174	20240327	161900	148002945	3000	3000	3000	3000	0
175	20240327	161800	148002945	3000	3000	3000	3000	0
176	20240327	161700	148002945	3000	3000	3000	3000	0
177	20240327	161600	148002945	3000	3000	3000	3000	0
178	20240327	161500	148002945	3000	3000	3000	3000	0
179	20240327	161400	148002945	3000	3000	3000	3000	0
180	20240327	161300	148002945	3000	3000	3000	3000	0
181	20240327	161200	148002945	3000	3000	3000	3000	0
182	20240327	161100	148002945	3000	3000	3000	3000	371
183	20240327	161000	148002945	3000	3000	3000	3000	0
184	20240327	160900	148002945	3000	3000	3000	3000	0
185	20240327	160800	148002945	3000	3000	3000	3000	0
186	20240327	160700	148002945	3000	3000	3000	3000	0
187	20240327	160600	148002945	3000	3000	3000	3000	0
188	20240327	160500	148002945	3000	3000	3000	3000	0
189	20240327	160400	148002945	3000	3000	3000	3000	0
190	20240327	160300	148002945	3000	3000	3000	3000	0
191	20240327	160200	148002945	3000	3000	3000	3000	0
192	20240327	160100	148002945	3000	3000	3000	3000	0
193	20240327	160000	148002945	3000	3000	3000	3000	0
194	20240327	155900	148002945	3000	3000	3000	3000	0
195	20240327	155800	148002945	3000	3000	3000	3000	0
196	20240327	155700	148002945	3000	3000	3000	3000	0
197	20240327	155600	148002945	3000	3000	3000	3000	0
198	20240327	155500	148002945	3000	3000	3000	3000	0
199	20240327	155400	148002945	3000	3000	3000	3000	0
200	20240327	155300	148002945	3000	3000	3000	3000	0
201	20240327	155200	148002945	3000	3000	3000	3000	0
202	20240327	155100	148002945	3000	3000	3000	3000	0
203	20240327	155000	148002945	3000	3000	3000	3000	0
204	20240327	154900	148002945	3000	3000	3000	3000	0
205	20240327	154800	148002945	3000	3000	3000	3000	0
206	20240327	154700	148002945	3000	3000	3000	3000	0
207	20240327	154600	148002945	3000	3000	3000	3000	0
208	20240327	154500	148002945	3000	3000	3000	3000	0
209	20240327	154400	148002945	3000	3000	3000	3000	0
210	20240327	154300	148002945	3000	3000	3000	3000	0
211	20240327	154200	148002945	3000	3000	3000	3000	0
212	20240327	154100	148002945	3000	3000	3000	3000	371
213	20240327	154000	148002945	3000	3000	3000	3000	0
214	20240327	153900	148002945	3000	3000	3000	3000	0
215	20240327	153800	148002945	3000	3000	3000	3000	0
216	20240327	153700	148002945	3000	3000	3000	3000	0
217	20240327	153600	148002945	3000	3000	3000	3000	0
218	20240327	153500	148002945	3000	3000	3000	3000	0
219	20240327	153400	148002945	3000	3000	3000	3000	0
220	20240327	153300	148002945	3000	3000	3000	3000	0
221	20240327	153200	148002945	3000	3000	3000	3000	0
222	20240327	153100	148002945	3000	3000	3000	3000	0
223	20240327	153000	148002945	3000	3000	3000	3000	371
224	20240327	152900	146889945	3000	3000	3000	3000	0
225	20240327	152800	146889945	3000	3000	3000	3000	0
226	20240327	152700	146889945	3000	3000	3000	3000	0
227	20240327	152600	146889945	3000	3000	3000	3000	0
228	20240327	152500	146889945	3000	3000	3000	3000	0
229	20240327	152400	146889945	3000	3000	3000	3000	0
230	20240327	152300	146889945	3000	3000	3000	3000	0
231	20240327	152200	146889945	3000	3000	3000	3000	0
232	20240327	152100	146889945	3000	3000	3000	3000	0
233	20240327	152000	146889945	3000	3000	3000	3000	0
234	20240327	151900	146889945	3000	2995	3005	2995	165
235	20240327	151800	146395420	3000	3005	3005	3000	250
236	20240327	151700	145644670	3005	3005	3005	3005	0
237	20240327	151600	145644670	3005	3005	3005	3005	1
238	20240327	151500	145641665	3000	2995	3000	2995	1530
239	20240327	151400	141051850	2995	2995	2995	2995	95
240	20240327	151300	140767325	3000	3000	3000	3000	2035
241	20240327	151200	134662325	3000	3000	3000	3000	12
242	20240327	151100	134626325	3000	3000	3000	3000	36
243	20240327	151000	134518325	3005	2995	3005	2995	280
244	20240327	150900	133678405	3000	3000	3000	3000	0
245	20240327	150800	133678405	3000	3000	3000	3000	150
246	20240327	150700	133228405	3000	3000	3000	3000	30
247	20240327	150600	133138405	3000	3000	3000	3000	0
248	20240327	150500	133138405	3000	3000	3000	3000	10
249	20240327	150400	133108405	3000	3000	3000	3000	6
250	20240327	150300	133090405	3000	3000	3000	3000	1
251	20240327	150200	133087405	3000	3000	3000	3000	100
252	20240327	150100	132787405	3000	3000	3000	3000	622
253	20240327	150000	130921405	3000	3000	3000	3000	1
254	20240327	145900	130918405	3000	3000	3000	3000	2
255	20240327	145800	130912405	3000	3000	3000	3000	0
256	20240327	145700	130912405	3000	3000	3000	3000	0
257	20240327	145600	130912405	3000	3000	3000	3000	30
258	20240327	145500	130822405	3000	3000	3000	3000	0
259	20240327	145400	130822405	3000	3000	3000	3000	0
260	20240327	145300	130822405	3000	3000	3000	3000	501
261	20240327	145200	129319405	3000	3000	3000	3000	0
262	20240327	145100	129319405	3000	3000	3000	3000	0
263	20240327	145000	129319405	3000	3000	3000	3000	0
264	20240327	144900	129319405	3000	3000	3000	3000	0
265	20240327	144800	129319405	3000	3000	3000	3000	1405
266	20240327	144700	125104405	3000	3000	3000	3000	0
267	20240327	144600	125104405	3000	3000	3000	3000	1
268	20240327	144500	125101405	3000	3000	3000	3000	0
269	20240327	144400	125101405	3000	3000	3000	3000	1
270	20240327	144300	125098405	3000	3000	3000	3000	0
271	20240327	144200	125098405	3000	3000	3000	3000	0
272	20240327	144100	125098405	3000	3000	3000	3000	10
273	20240327	144000	125068405	3000	3000	3000	3000	450
274	20240327	143900	123718405	3000	3000	3000	3000	330
275	20240327	143800	122728405	2995	2995	2995	2995	0
276	20240327	143700	122728405	2995	2995	2995	2995	66
277	20240327	143600	122530735	2995	2995	2995	2995	0
278	20240327	143500	122530735	2995	2995	2995	2995	270
279	20240327	143400	121722085	3000	3000	3000	3000	0
280	20240327	143300	121722085	3000	3000	3000	3000	0
281	20240327	143200	121722085	3000	3000	3000	3000	0
282	20240327	143100	121722085	3000	3000	3000	3000	0
283	20240327	143000	121722085	3000	3000	3000	3000	0
284	20240327	142900	121722085	3000	3000	3000	3000	0
285	20240327	142800	121722085	3000	3000	3000	3000	109
286	20240327	142700	121395085	3000	2995	3000	2995	946
287	20240327	142600	118561315	3000	3000	3000	3000	5
288	20240327	142500	118546315	3000	3000	3000	3000	100
289	20240327	142400	118246315	3000	3000	3000	3000	0
290	20240327	142300	118246315	3000	3000	3000	3000	0
291	20240327	142200	118246315	3000	3000	3000	3000	0
292	20240327	142100	118246315	3000	3000	3000	3000	50
293	20240327	142000	118096315	3000	2995	3000	2995	9
294	20240327	141900	118069355	2995	2995	2995	2995	0
295	20240327	141800	118069355	2995	2995	2995	2995	0
296	20240327	141700	118069355	2995	2995	2995	2995	0
297	20240327	141600	118069355	2995	2995	2995	2995	0
298	20240327	141500	118069355	2995	2995	2995	2995	0
299	20240327	141400	118069355	2995	2995	2995	2995	450
300	20240327	141300	116721605	3000	3000	3000	3000	250
301	20240327	141200	115971605	3000	3000	3000	3000	13
302	20240327	141100	115932605	2995	2995	2995	2995	900
303	20240327	141000	113237105	3000	3000	3000	3000	1
304	20240327	140900	113234105	3000	3000	3000	3000	0
305	20240327	140800	113234105	3000	3000	3000	3000	0
306	20240327	140700	113234105	3000	3000	3000	3000	0
307	20240327	140600	113234105	3000	3000	3000	3000	428
308	20240327	140500	111950105	3005	3005	3005	3005	0
309	20240327	140400	111950105	3005	3000	3005	3000	301
310	20240327	140300	111045605	3005	3005	3005	3005	5
311	20240327	140200	111030580	3000	3000	3000	3000	1
312	20240327	140100	111027580	3000	3000	3000	3000	1
313	20240327	140000	111024580	3000	3005	3005	3000	2
314	20240327	135900	111018575	3000	3000	3000	3000	1
315	20240327	135800	111015575	3005	3005	3005	3005	0
316	20240327	135700	111015575	3005	3005	3005	3005	97
317	20240327	135600	110724090	3000	3000	3000	3000	1
318	20240327	135500	110721090	3005	3000	3005	3000	88
319	20240327	135400	110457075	3000	3000	3000	3000	0
320	20240327	135300	110457075	3000	3000	3000	3000	22
321	20240327	135200	110391075	3000	3000	3000	3000	100
322	20240327	135100	110091075	3000	3000	3000	3000	40
323	20240327	135000	109971075	3000	3000	3000	3000	685
324	20240327	134900	107916075	3000	3000	3000	3000	482
325	20240327	134800	106470075	3000	3000	3000	3000	187
326	20240327	134700	105909075	3000	3000	3000	3000	0
327	20240327	134600	105909075	3000	3000	3000	3000	714
328	20240327	134500	103767075	3005	3005	3005	3005	357
329	20240327	134400	102694290	3005	3005	3005	3005	1
330	20240327	134300	102691285	3005	3005	3005	3005	0
331	20240327	134200	102691285	3005	3005	3005	3005	0
332	20240327	134100	102691285	3005	3005	3005	3005	592
333	20240327	134000	100912325	3005	3005	3005	3005	0
334	20240327	133900	100912325	3005	3005	3005	3005	0
335	20240327	133800	100912325	3005	3005	3005	3005	61
336	20240327	133700	100729020	3000	3000	3000	3000	0
337	20240327	133600	100729020	3000	3000	3000	3000	0
338	20240327	133500	100729020	3000	3000	3000	3000	1
339	20240327	133400	100726020	3010	3005	3010	3005	3722
340	20240327	133300	89540910	3000	3000	3000	3000	0
341	20240327	133200	89540910	3000	3000	3000	3000	12
342	20240327	133100	89504910	3000	3000	3000	3000	0
343	20240327	133000	89504910	3000	3000	3000	3000	0
344	20240327	132900	89504910	3000	3000	3000	3000	2
345	20240327	132800	89498910	3000	3000	3000	3000	0
346	20240327	132700	89498910	3000	3000	3000	3000	1
347	20240327	132600	89495910	3000	3000	3000	3000	0
348	20240327	132500	89495910	3000	3000	3000	3000	0
349	20240327	132400	89495910	3000	3000	3000	3000	0
350	20240327	132300	89495910	3000	3000	3000	3000	11
351	20240327	132200	89462910	3000	3000	3000	3000	551
352	20240327	132100	87809910	3000	3000	3000	3000	0
353	20240327	132000	87809910	3000	3000	3000	3000	0
354	20240327	131900	87809910	3000	3005	3005	3000	102
355	20240327	131800	87503410	3005	3005	3005	3005	0
356	20240327	131700	87503410	3005	3005	3005	3005	0
357	20240327	131600	87503410	3005	3000	3005	3000	15
358	20240327	131500	87458400	3000	3000	3000	3000	0
359	20240327	131400	87458400	3000	3000	3000	3000	0
360	20240327	131300	87458400	3000	3000	3000	3000	1
361	20240327	131200	87455400	3000	3000	3000	3000	1
362	20240327	131100	87452400	3000	3000	3000	3000	0
363	20240327	131000	87452400	3000	3000	3000	3000	0
364	20240327	130900	87452400	3000	3000	3000	3000	1
365	20240327	130800	87449400	3000	3000	3000	3000	200
366	20240327	130700	86849400	3000	3000	3000	3000	40
367	20240327	130600	86729400	3000	3000	3000	3000	1
368	20240327	130500	86726400	3000	3000	3000	3000	0
369	20240327	130400	86726400	3000	3000	3000	3000	1
370	20240327	130300	86723400	3005	3005	3005	3005	5
371	20240327	130200	86708375	3000	3000	3000	3000	44
372	20240327	130100	86576375	3000	3000	3000	3000	0
373	20240327	130000	86576375	3000	3000	3000	3000	0
374	20240327	125900	86576375	3000	3000	3000	3000	1
375	20240327	125800	86573375	3000	3000	3000	3000	1
376	20240327	125700	86570375	3000	3000	3000	3000	0
377	20240327	125600	86570375	3000	3000	3000	3000	0
378	20240327	125500	86570375	3000	3000	3000	3000	0
379	20240327	125400	86570375	3000	3000	3000	3000	1
380	20240327	125300	86567375	3000	3000	3000	3000	11
381	20240327	125200	86534375	3000	3000	3000	3000	18
382	20240327	125100	86480375	3000	3000	3000	3000	0
383	20240327	125000	86480375	3000	3000	3000	3000	1
384	20240327	124900	86477375	3000	3000	3000	3000	693
385	20240327	124800	84398375	3000	3000	3000	3000	1110
386	20240327	124700	81068375	3000	3000	3000	3000	25
387	20240327	124600	80993375	3000	3000	3000	3000	0
388	20240327	124500	80993375	3000	3000	3000	3000	0
389	20240327	124400	80993375	3000	3000	3000	3000	0
390	20240327	124300	80993375	3000	3000	3000	3000	0
391	20240327	124200	80993375	3000	3000	3000	3000	5
392	20240327	124100	80978375	3000	3000	3000	3000	100
393	20240327	124000	80678375	2995	2995	2995	2995	0
394	20240327	123900	80678375	2995	2995	2995	2995	0
395	20240327	123800	80678375	2995	2995	2995	2995	0
396	20240327	123700	80678375	2995	2995	2995	2995	0
397	20240327	123600	80678375	2995	2995	2995	2995	0
398	20240327	123500	80678375	2995	2995	2995	2995	0
399	20240327	123400	80678375	2995	2995	2995	2995	0
400	20240327	123300	80678375	2995	2995	2995	2995	12
401	20240327	123200	80642435	3000	3000	3000	3000	0
402	20240327	123100	80642435	3000	3000	3000	3000	100
403	20240327	123000	80342435	2995	2995	2995	2995	0
404	20240327	122900	80342435	2995	2995	2995	2995	0
405	20240327	122800	80342435	2995	2995	2995	2995	0
406	20240327	122700	80342435	2995	3000	3000	2995	47
407	20240327	122600	80201630	2995	2995	2995	2995	0
408	20240327	122500	80201630	2995	2995	2995	2995	0
409	20240327	122400	80201630	2995	3000	3000	2995	116
410	20240327	122300	79853710	3000	3000	3000	3000	200
411	20240327	122200	79253710	3000	3000	3000	3000	87
412	20240327	122100	78992710	3000	3000	3000	3000	10
413	20240327	122000	78962710	3000	3000	3000	3000	0
414	20240327	121900	78962710	3000	3000	3000	3000	0
415	20240327	121800	78962710	3000	3000	3000	3000	0
416	20240327	121700	78962710	3000	3000	3000	3000	0
417	20240327	121600	78962710	3000	3000	3000	3000	0
418	20240327	121500	78962710	3000	3000	3000	3000	0
419	20240327	121400	78962710	3000	3000	3000	3000	0
420	20240327	121300	78962710	3000	3000	3000	3000	0
421	20240327	121200	78962710	3000	3000	3000	3000	10
422	20240327	121100	78932710	3000	3000	3000	3000	0
423	20240327	121000	78932710	3000	3000	3000	3000	0
424	20240327	120900	78932710	3000	3000	3000	3000	310
425	20240327	120800	78002710	3000	3000	3000	3000	0
426	20240327	120700	78002710	3000	3000	3000	3000	111
427	20240327	120600	77669710	3000	3000	3000	3000	0
428	20240327	120500	77669710	3000	3000	3000	3000	0
429	20240327	120400	77669710	3000	3000	3000	3000	108
430	20240327	120300	77345710	2995	2995	2995	2995	0
431	20240327	120200	77345710	2995	2995	2995	2995	0
432	20240327	120100	77345710	2995	2995	2995	2995	0
433	20240327	120000	77345710	2995	2995	2995	2995	0
434	20240327	115900	77345710	2995	2995	2995	2995	0
435	20240327	115800	77345710	2995	2995	2995	2995	466
436	20240327	115700	75950040	3000	3000	3000	3000	5
437	20240327	115600	75935040	3000	3000	3000	3000	10
438	20240327	115500	75905040	2995	2995	2995	2995	1
439	20240327	115400	75902045	3000	3000	3000	3000	1
440	20240327	115300	75899045	3000	3000	3000	3000	10
441	20240327	115200	75869045	3000	3000	3000	3000	33
442	20240327	115100	75770045	3000	3000	3000	3000	5
443	20240327	115000	75755045	3000	3000	3000	3000	5
444	20240327	114900	75740045	3000	3000	3000	3000	0
445	20240327	114800	75740045	3000	3000	3000	3000	10
446	20240327	114700	75710045	3000	3000	3000	3000	0
447	20240327	114600	75710045	3000	3000	3000	3000	0
448	20240327	114500	75710045	3000	3000	3000	3000	240
449	20240327	114400	74990045	3000	3000	3000	3000	0
450	20240327	114300	74990045	3000	3000	3000	3000	0
451	20240327	114200	74990045	3000	3000	3000	3000	30
452	20240327	114100	74900045	3000	3000	3000	3000	60
453	20240327	114000	74720045	2995	2995	2995	2995	0
454	20240327	113900	74720045	2995	3000	3000	2995	1863
455	20240327	113800	69140075	3000	3000	3000	3000	30
456	20240327	113700	69050075	3000	3000	3000	3000	6
457	20240327	113600	69032075	3000	3000	3000	3000	0
458	20240327	113500	69032075	3000	3000	3000	3000	5
459	20240327	113400	69017075	2995	2995	2995	2995	0
460	20240327	113300	69017075	2995	2995	2995	2995	500
461	20240327	113200	67519575	2995	3000	3000	2995	20
462	20240327	113100	67459640	3000	3000	3000	3000	10
463	20240327	113000	67429640	3000	3000	3000	3000	0
464	20240327	112900	67429640	3000	3000	3000	3000	0
465	20240327	112800	67429640	3000	3000	3000	3000	0
466	20240327	112700	67429640	3000	3000	3000	3000	33
467	20240327	112600	67330640	3000	3005	3005	3000	2747
468	20240327	112500	59089140	3000	3000	3000	3000	0
469	20240327	112400	59089140	3000	3000	3000	3000	2
470	20240327	112300	59083140	3000	3000	3000	3000	0
471	20240327	112200	59083140	3000	3000	3000	3000	0
472	20240327	112100	59083140	3000	3000	3000	3000	0
473	20240327	112000	59083140	3000	3000	3000	3000	289
474	20240327	111900	58216140	3000	3000	3000	3000	1
475	20240327	111800	58213140	3000	3000	3000	3000	111
476	20240327	111700	57880140	3000	3000	3000	3000	0
477	20240327	111600	57880140	3000	3005	3005	3000	1271
478	20240327	111500	54067135	3000	3000	3000	3000	0
479	20240327	111400	54067135	3000	3000	3000	3000	0
480	20240327	111300	54067135	3000	3000	3000	3000	0
481	20240327	111200	54067135	3000	3000	3000	3000	0
482	20240327	111100	54067135	3000	3000	3000	3000	0
483	20240327	111000	54067135	3000	3000	3000	3000	0
484	20240327	110900	54067135	3000	3000	3000	3000	0
485	20240327	110800	54067135	3000	3000	3005	3000	92
486	20240327	110700	53791130	3000	3000	3000	3000	0
487	20240327	110600	53791130	3000	3000	3000	3000	200
488	20240327	110500	53191130	3005	3005	3005	3005	0
489	20240327	110400	53191130	3005	3005	3005	3005	3
490	20240327	110300	53182115	3005	3005	3005	3005	5
491	20240327	110200	53167090	3000	3000	3000	3000	137
492	20240327	110100	52756090	3000	3000	3000	3000	0
493	20240327	110000	52756090	3000	3000	3000	3000	0
494	20240327	105900	52756090	3000	3000	3000	3000	1
495	20240327	105800	52753090	3000	3000	3000	3000	0
496	20240327	105700	52753090	3000	3000	3000	3000	1
497	20240327	105600	52750090	3000	3000	3000	3000	0
498	20240327	105500	52750090	3000	3000	3000	3000	2
499	20240327	105400	52744090	3000	3000	3000	3000	500
500	20240327	105300	51244090	3000	3000	3000	3000	6801
501	20240327	105200	30841090	3000	3000	3000	3000	0
502	20240327	105100	30841090	3000	3000	3000	3000	334
503	20240327	105000	29839090	3005	3005	3005	3005	0
504	20240327	104900	29839090	3005	3005	3005	3005	2
505	20240327	104800	29833080	3000	3000	3000	3000	300
506	20240327	104700	28933080	3000	3000	3000	3000	0
507	20240327	104600	28933080	3000	3000	3000	3000	74
508	20240327	104500	28711080	3005	3005	3005	3005	23
509	20240327	104400	28641965	3000	3000	3000	3000	0
510	20240327	104300	28641965	3000	3000	3000	3000	12
511	20240327	104200	28605965	3005	3005	3005	3005	33
512	20240327	104100	28506800	3005	3005	3005	3005	0
513	20240327	104000	28506800	3005	3005	3005	3005	5
514	20240327	103900	28491775	3005	3005	3005	3005	0
515	20240327	103800	28491775	3005	3005	3005	3005	432
516	20240327	103700	27193615	3005	3005	3005	3005	1085
517	20240327	103600	23933190	3005	3005	3005	3005	0
518	20240327	103500	23933190	3005	3005	3005	3005	0
519	20240327	103400	23933190	3005	3005	3005	3005	1465
520	20240327	103300	19530865	3005	3005	3005	3005	500
521	20240327	103200	18028365	3010	3010	3010	3010	0
522	20240327	103100	18028365	3010	3010	3010	3010	5
523	20240327	103000	18013315	3005	3005	3005	3005	0
524	20240327	102900	18013315	3005	3005	3005	3005	0
525	20240327	102800	18013315	3005	3005	3005	3005	42
526	20240327	102700	17887105	3005	3005	3005	3005	0
527	20240327	102600	17887105	3005	3005	3005	3005	0
528	20240327	102500	17887105	3005	3010	3010	3005	278
529	20240327	102400	17050715	3010	3010	3010	3010	0
530	20240327	102300	17050715	3010	3010	3010	3010	0
531	20240327	102200	17050715	3010	3010	3010	3010	0
532	20240327	102100	17050715	3010	3010	3010	3010	0
533	20240327	102000	17050715	3010	3010	3010	3010	0
534	20240327	101900	17050715	3010	3010	3010	3010	0
535	20240327	101800	17050715	3010	3010	3010	3010	3
536	20240327	101700	17041685	3005	3010	3010	3005	6
537	20240327	101600	17023645	3010	3010	3010	3010	7
538	20240327	101500	17002575	3005	3005	3005	3005	0
539	20240327	101400	17002575	3005	3005	3005	3005	0
540	20240327	101300	17002575	3005	3005	3005	3005	0
541	20240327	101200	17002575	3005	3005	3005	3005	0
542	20240327	101100	17002575	3005	3005	3005	3005	0
543	20240327	101000	17002575	3005	3010	3010	3005	36
544	20240327	100900	16894335	3010	3005	3010	3005	356
545	20240327	100800	15824525	3005	3005	3005	3005	0
546	20240327	100700	15824525	3005	3005	3005	3005	0
547	20240327	100600	15824525	3005	3005	3005	3005	1
548	20240327	100500	15821520	3005	3010	3010	3005	102
549	20240327	100400	15515000	3005	3005	3005	3005	95
550	20240327	100300	15229525	3005	3010	3010	3005	101
551	20240327	100200	14926015	3010	3010	3010	3010	66
552	20240327	100100	14727355	3010	3010	3010	3010	0
553	20240327	100000	14727355	3010	3010	3010	3010	0
554	20240327	095900	14727355	3010	3010	3010	3010	19
555	20240327	095800	14670165	3010	3010	3010	3010	7
556	20240327	095700	14649095	3010	3005	3010	3005	106
557	20240327	095600	14330535	3010	3010	3010	3010	5
558	20240327	095500	14315485	3010	3010	3010	3010	0
559	20240327	095400	14315485	3010	3010	3010	3010	47
560	20240327	095300	14174015	3010	3010	3010	3010	6
561	20240327	095200	14155955	3010	3005	3010	3005	106
562	20240327	095100	13837410	3010	3010	3010	3010	23
563	20240327	095000	13768180	3010	3010	3010	3010	0
564	20240327	094900	13768180	3010	3010	3010	3010	0
565	20240327	094800	13768180	3010	3010	3010	3010	0
566	20240327	094700	13768180	3010	3010	3010	3010	0
567	20240327	094600	13768180	3010	3010	3010	3010	0
568	20240327	094500	13768180	3010	3010	3010	3010	2
569	20240327	094400	13762160	3010	3005	3010	3005	7
570	20240327	094300	13741100	3005	3005	3005	3005	0
571	20240327	094200	13741100	3005	3005	3005	3005	0
572	20240327	094100	13741100	3005	3005	3005	3005	2
573	20240327	094000	13735090	3005	3005	3005	3005	0
574	20240327	093900	13735090	3005	3005	3005	3005	0
575	20240327	093800	13735090	3005	3005	3005	3005	0
576	20240327	093700	13735090	3005	3005	3005	3005	2
577	20240327	093600	13729080	3005	3005	3005	3005	0
578	20240327	093500	13729080	3005	3005	3005	3005	697
579	20240327	093400	11634595	3005	3005	3005	3005	2
580	20240327	093300	11628585	3005	3005	3005	3005	0
581	20240327	093200	11628585	3005	3005	3005	3005	0
582	20240327	093100	11628585	3005	3005	3005	3005	2
583	20240327	093000	11622575	3005	3005	3005	3005	0
584	20240327	092900	11622575	3005	3010	3010	3005	29
585	20240327	092800	11535320	3005	3005	3005	3005	0
586	20240327	092700	11535320	3005	3005	3005	3005	0
587	20240327	092600	11535320	3005	3005	3005	3005	2
588	20240327	092500	11529310	3015	3015	3015	3015	0
589	20240327	092400	11529310	3015	3015	3015	3015	1
590	20240327	092300	11526295	3015	3010	3015	3005	56
591	20240327	092200	11357965	3010	3015	3015	3010	102
592	20240327	092100	11050445	3015	3015	3015	3015	2
593	20240327	092000	11044415	3015	3015	3015	3005	223
594	20240327	091900	10372080	3015	3015	3015	3015	1
595	20240327	091800	10369065	3015	3010	3015	3010	167
596	20240327	091700	9865670	3010	3005	3010	3005	3
597	20240327	091600	9856650	3010	3005	3010	3005	565
598	20240327	091500	8158815	3010	3010	3010	3005	4
599	20240327	091400	8146785	3005	3010	3010	3005	236
600	20240327	091300	7437425	3010	3010	3010	3010	2
601	20240327	091200	7431405	3015	3015	3015	3015	10
602	20240327	091100	7401255	3015	3005	3015	3005	1334
603	20240327	091000	3392245	3005	3005	3005	3005	2
604	20240327	090900	3386235	3005	3005	3005	3005	0
605	20240327	090800	3386235	3005	3005	3005	3005	0
606	20240327	090700	3386235	3005	3005	3005	3005	2
607	20240327	090600	3380225	3005	3005	3005	3005	634
608	20240327	090500	1475055	3005	3010	3010	3005	253
609	20240327	090400	714650	3010	3010	3010	3010	0
610	20240327	090300	714650	3010	3010	3010	3010	2
611	20240327	090200	708630	3010	3010	3010	3010	104
612	20240327	090100	395590	3010	3010	3010	3010	2
613	20240327	090000	389570	3020	3020	3020	3010	129