KissMeData/354200/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	203900	159405270	4985	4985	4985	4985	1012
3	20240328	203800	159405270	4985	4985	4985	4985	0
4	20240328	203700	159405270	4985	4985	4985	4985	0
5	20240328	203600	159405270	4985	4985	4985	4985	0
6	20240328	203500	159405270	4985	4985	4985	4985	0
7	20240328	203400	159405270	4985	4985	4985	4985	0
8	20240328	203300	159405270	4985	4985	4985	4985	0
9	20240328	203200	159405270	4985	4985	4985	4985	0
10	20240328	203100	159405270	4985	4985	4985	4985	0
11	20240328	203000	159405270	4985	4985	4985	4985	0
12	20240328	202900	159405270	4985	4985	4985	4985	0
13	20240328	202800	159405270	4985	4985	4985	4985	0
14	20240328	202700	159405270	4985	4985	4985	4985	0
15	20240328	202600	159405270	4985	4985	4985	4985	0
16	20240328	202500	159405270	4985	4985	4985	4985	0
17	20240328	202400	159405270	4985	4985	4985	4985	0
18	20240328	202300	159405270	4985	4985	4985	4985	0
19	20240328	202200	159405270	4985	4985	4985	4985	0
20	20240328	202100	159405270	4985	4985	4985	4985	0
21	20240328	202000	159405270	4985	4985	4985	4985	0
22	20240328	201900	159405270	4985	4985	4985	4985	0
23	20240328	201800	159405270	4985	4985	4985	4985	0
24	20240328	201700	159405270	4985	4985	4985	4985	0
25	20240328	201600	159405270	4985	4985	4985	4985	0
26	20240328	201500	159405270	4985	4985	4985	4985	0
27	20240328	201400	159405270	4985	4985	4985	4985	0
28	20240328	201300	159405270	4985	4985	4985	4985	0
29	20240328	201200	159405270	4985	4985	4985	4985	0
30	20240328	201100	159405270	4985	4985	4985	4985	0
31	20240328	201000	159405270	4985	4985	4985	4985	0
32	20240328	200900	159405270	4985	4985	4985	4985	1012
33	20240328	200800	159405270	4985	4985	4985	4985	0
34	20240328	200700	159405270	4985	4985	4985	4985	0
35	20240328	200600	159405270	4985	4985	4985	4985	0
36	20240328	200500	159405270	4985	4985	4985	4985	0
37	20240328	200400	159405270	4985	4985	4985	4985	0
38	20240328	200300	159405270	4985	4985	4985	4985	0
39	20240328	200200	159405270	4985	4985	4985	4985	0
40	20240328	200100	159405270	4985	4985	4985	4985	0
41	20240328	200000	159405270	4985	4985	4985	4985	0
42	20240328	195900	159405270	4985	4985	4985	4985	0
43	20240328	195800	159405270	4985	4985	4985	4985	0
44	20240328	195700	159405270	4985	4985	4985	4985	0
45	20240328	195600	159405270	4985	4985	4985	4985	0
46	20240328	195500	159405270	4985	4985	4985	4985	0
47	20240328	195400	159405270	4985	4985	4985	4985	0
48	20240328	195300	159405270	4985	4985	4985	4985	0
49	20240328	195200	159405270	4985	4985	4985	4985	0
50	20240328	195100	159405270	4985	4985	4985	4985	0
51	20240328	195000	159405270	4985	4985	4985	4985	0
52	20240328	194900	159405270	4985	4985	4985	4985	0
53	20240328	194800	159405270	4985	4985	4985	4985	0
54	20240328	194700	159405270	4985	4985	4985	4985	0
55	20240328	194600	159405270	4985	4985	4985	4985	0
56	20240328	194500	159405270	4985	4985	4985	4985	0
57	20240328	194400	159405270	4985	4985	4985	4985	0
58	20240328	194300	159405270	4985	4985	4985	4985	0
59	20240328	194200	159405270	4985	4985	4985	4985	0
60	20240328	194100	159405270	4985	4985	4985	4985	0
61	20240328	194000	159405270	4985	4985	4985	4985	0
62	20240328	193900	159405270	4985	4985	4985	4985	1012
63	20240328	193800	159405270	4985	4985	4985	4985	0
64	20240328	193700	159405270	4985	4985	4985	4985	0
65	20240328	193600	159405270	4985	4985	4985	4985	0
66	20240328	193500	159405270	4985	4985	4985	4985	0
67	20240328	193400	159405270	4985	4985	4985	4985	0
68	20240328	193300	159405270	4985	4985	4985	4985	0
69	20240328	193200	159405270	4985	4985	4985	4985	0
70	20240328	193100	159405270	4985	4985	4985	4985	0
71	20240328	193000	159405270	4985	4985	4985	4985	0
72	20240328	192900	159405270	4985	4985	4985	4985	0
73	20240328	192800	159405270	4985	4985	4985	4985	0
74	20240328	192700	159405270	4985	4985	4985	4985	0
75	20240328	192600	159405270	4985	4985	4985	4985	0
76	20240328	192500	159405270	4985	4985	4985	4985	0
77	20240328	192400	159405270	4985	4985	4985	4985	0
78	20240328	192300	159405270	4985	4985	4985	4985	0
79	20240328	192200	159405270	4985	4985	4985	4985	0
80	20240328	192100	159405270	4985	4985	4985	4985	0
81	20240328	192000	159405270	4985	4985	4985	4985	0
82	20240328	191900	159405270	4985	4985	4985	4985	0
83	20240328	191800	159405270	4985	4985	4985	4985	0
84	20240328	191700	159405270	4985	4985	4985	4985	0
85	20240328	191600	159405270	4985	4985	4985	4985	0
86	20240328	191500	159405270	4985	4985	4985	4985	0
87	20240328	191400	159405270	4985	4985	4985	4985	0
88	20240328	191300	159405270	4985	4985	4985	4985	0
89	20240328	191200	159405270	4985	4985	4985	4985	0
90	20240328	191100	159405270	4985	4985	4985	4985	0
91	20240328	191000	159405270	4985	4985	4985	4985	0
92	20240328	190900	159405270	4985	4985	4985	4985	1012
93	20240328	190800	159405270	4985	4985	4985	4985	0
94	20240328	190700	159405270	4985	4985	4985	4985	0
95	20240328	190600	159405270	4985	4985	4985	4985	0
96	20240328	190500	159405270	4985	4985	4985	4985	0
97	20240328	190400	159405270	4985	4985	4985	4985	0
98	20240328	190300	159405270	4985	4985	4985	4985	0
99	20240328	190200	159405270	4985	4985	4985	4985	0
100	20240328	190100	159405270	4985	4985	4985	4985	0
101	20240328	190000	159405270	4985	4985	4985	4985	0
102	20240328	185900	159405270	4985	4985	4985	4985	0
103	20240328	185800	159405270	4985	4985	4985	4985	0
104	20240328	185700	159405270	4985	4985	4985	4985	0
105	20240328	185600	159405270	4985	4985	4985	4985	0
106	20240328	185500	159405270	4985	4985	4985	4985	0
107	20240328	185400	159405270	4985	4985	4985	4985	0
108	20240328	185300	159405270	4985	4985	4985	4985	0
109	20240328	185200	159405270	4985	4985	4985	4985	0
110	20240328	185100	159405270	4985	4985	4985	4985	0
111	20240328	185000	159405270	4985	4985	4985	4985	0
112	20240328	184900	159405270	4985	4985	4985	4985	0
113	20240328	184800	159405270	4985	4985	4985	4985	0
114	20240328	184700	159405270	4985	4985	4985	4985	0
115	20240328	184600	159405270	4985	4985	4985	4985	0
116	20240328	184500	159405270	4985	4985	4985	4985	0
117	20240328	184400	159405270	4985	4985	4985	4985	0
118	20240328	184300	159405270	4985	4985	4985	4985	0
119	20240328	184200	159405270	4985	4985	4985	4985	0
120	20240328	184100	159405270	4985	4985	4985	4985	0
121	20240328	184000	159405270	4985	4985	4985	4985	0
122	20240328	183900	159405270	4985	4985	4985	4985	1012
123	20240328	183800	159405270	4985	4985	4985	4985	0
124	20240328	183700	159405270	4985	4985	4985	4985	0
125	20240328	183600	159405270	4985	4985	4985	4985	0
126	20240328	183500	159405270	4985	4985	4985	4985	0
127	20240328	183400	159405270	4985	4985	4985	4985	0
128	20240328	183300	159405270	4985	4985	4985	4985	0
129	20240328	183200	159405270	4985	4985	4985	4985	0
130	20240328	183100	159405270	4985	4985	4985	4985	0
131	20240328	183000	159405270	4985	4985	4985	4985	0
132	20240328	182900	159405270	4985	4985	4985	4985	0
133	20240328	182800	159405270	4985	4985	4985	4985	0
134	20240328	182700	159405270	4985	4985	4985	4985	0
135	20240328	182600	159405270	4985	4985	4985	4985	0
136	20240328	182500	159405270	4985	4985	4985	4985	0
137	20240328	182400	159405270	4985	4985	4985	4985	0
138	20240328	182300	159405270	4985	4985	4985	4985	0
139	20240328	182200	159405270	4985	4985	4985	4985	0
140	20240328	182100	159405270	4985	4985	4985	4985	0
141	20240328	182000	159405270	4985	4985	4985	4985	0
142	20240328	181900	159405270	4985	4985	4985	4985	0
143	20240328	181800	159405270	4985	4985	4985	4985	0
144	20240328	181700	159405270	4985	4985	4985	4985	0
145	20240328	181600	159405270	4985	4985	4985	4985	0
146	20240328	181500	159405270	4985	4985	4985	4985	0
147	20240328	181400	159405270	4985	4985	4985	4985	0
148	20240328	181300	159405270	4985	4985	4985	4985	0
149	20240328	181200	159405270	4985	4985	4985	4985	0
150	20240328	181100	159405270	4985	4985	4985	4985	0
151	20240328	181000	159405270	4985	4985	4985	4985	0
152	20240328	180900	159405270	4985	4985	4985	4985	1012
153	20240328	180800	159405270	4985	4985	4985	4985	0
154	20240328	180700	159405270	4985	4985	4985	4985	0
155	20240328	180600	159405270	4985	4985	4985	4985	0
156	20240328	180500	159405270	4985	4985	4985	4985	0
157	20240328	180400	159405270	4985	4985	4985	4985	0
158	20240328	180300	159405270	4985	4985	4985	4985	0
159	20240328	180200	159405270	4985	4985	4985	4985	0
160	20240328	180100	159405270	4985	4985	4985	4985	0
161	20240328	180000	159405270	4985	4985	4985	4985	0
162	20240328	175900	159405270	4985	4985	4985	4985	0
163	20240328	175800	159405270	4985	4985	4985	4985	0
164	20240328	175700	159405270	4985	4985	4985	4985	0
165	20240328	175600	159405270	4985	4985	4985	4985	0
166	20240328	175500	159405270	4985	4985	4985	4985	0
167	20240328	175400	159405270	4985	4985	4985	4985	0
168	20240328	175300	159405270	4985	4985	4985	4985	0
169	20240328	175200	159405270	4985	4985	4985	4985	0
170	20240328	175100	159405270	4985	4985	4985	4985	0
171	20240328	175000	159405270	4985	4985	4985	4985	0
172	20240328	174900	159405270	4985	4985	4985	4985	0
173	20240328	174800	159405270	4985	4985	4985	4985	0
174	20240328	174700	159405270	4985	4985	4985	4985	0
175	20240328	174600	159405270	4985	4985	4985	4985	0
176	20240328	174500	159405270	4985	4985	4985	4985	0
177	20240328	174400	159405270	4985	4985	4985	4985	0
178	20240328	174300	159405270	4985	4985	4985	4985	0
179	20240328	174200	159405270	4985	4985	4985	4985	0
180	20240328	174100	159405270	4985	4985	4985	4985	0
181	20240328	174000	159405270	4985	4985	4985	4985	0
182	20240328	173900	159405270	4985	4985	4985	4985	1012
183	20240328	173800	159405270	4985	4985	4985	4985	0
184	20240328	173700	159405270	4985	4985	4985	4985	0
185	20240328	173600	159405270	4985	4985	4985	4985	0
186	20240328	173500	159405270	4985	4985	4985	4985	0
187	20240328	173400	159405270	4985	4985	4985	4985	0
188	20240328	173300	159405270	4985	4985	4985	4985	0
189	20240328	173200	159405270	4985	4985	4985	4985	0
190	20240328	173100	159405270	4985	4985	4985	4985	0
191	20240328	173000	159405270	4985	4985	4985	4985	0
192	20240328	172900	159405270	4985	4985	4985	4985	0
193	20240328	172800	159405270	4985	4985	4985	4985	0
194	20240328	172700	159405270	4985	4985	4985	4985	0
195	20240328	172600	159405270	4985	4985	4985	4985	0
196	20240328	172500	159405270	4985	4985	4985	4985	0
197	20240328	172400	159405270	4985	4985	4985	4985	0
198	20240328	172300	159405270	4985	4985	4985	4985	0
199	20240328	172200	159405270	4985	4985	4985	4985	0
200	20240328	172100	159405270	4985	4985	4985	4985	0
201	20240328	172000	159405270	4985	4985	4985	4985	0
202	20240328	171900	159405270	4985	4985	4985	4985	0
203	20240328	171800	159405270	4985	4985	4985	4985	0
204	20240328	171700	159405270	4985	4985	4985	4985	0
205	20240328	171600	159405270	4985	4985	4985	4985	0
206	20240328	171500	159405270	4985	4985	4985	4985	0
207	20240328	171400	159405270	4985	4985	4985	4985	0
208	20240328	171300	159405270	4985	4985	4985	4985	0
209	20240328	171200	159405270	4985	4985	4985	4985	0
210	20240328	171100	159405270	4985	4985	4985	4985	0
211	20240328	171000	159405270	4985	4985	4985	4985	0
212	20240328	170900	159405270	4985	4985	4985	4985	1012
213	20240328	170800	159405270	4985	4985	4985	4985	0
214	20240328	170700	159405270	4985	4985	4985	4985	0
215	20240328	170600	159405270	4985	4985	4985	4985	0
216	20240328	170500	159405270	4985	4985	4985	4985	0
217	20240328	170400	159405270	4985	4985	4985	4985	0
218	20240328	170300	159405270	4985	4985	4985	4985	0
219	20240328	170200	159405270	4985	4985	4985	4985	0
220	20240328	170100	159405270	4985	4985	4985	4985	0
221	20240328	170000	159405270	4985	4985	4985	4985	0
222	20240328	165900	159405270	4985	4985	4985	4985	0
223	20240328	165800	159405270	4985	4985	4985	4985	0
224	20240328	165700	159405270	4985	4985	4985	4985	0
225	20240328	165600	159405270	4985	4985	4985	4985	0
226	20240328	165500	159405270	4985	4985	4985	4985	0
227	20240328	165400	159405270	4985	4985	4985	4985	0
228	20240328	165300	159405270	4985	4985	4985	4985	0
229	20240328	165200	159405270	4985	4985	4985	4985	0
230	20240328	165100	159405270	4985	4985	4985	4985	0
231	20240328	165000	159405270	4985	4985	4985	4985	0
232	20240328	164900	159405270	4985	4985	4985	4985	0
233	20240328	164800	159405270	4985	4985	4985	4985	0
234	20240328	164700	159405270	4985	4985	4985	4985	0
235	20240328	164600	159405270	4985	4985	4985	4985	0
236	20240328	164500	159405270	4985	4985	4985	4985	0
237	20240328	164400	159405270	4985	4985	4985	4985	0
238	20240328	164300	159405270	4985	4985	4985	4985	0
239	20240328	164200	159405270	4985	4985	4985	4985	0
240	20240328	164100	159405270	4985	4985	4985	4985	0
241	20240328	164000	159405270	4985	4985	4985	4985	0
242	20240328	163900	159405270	4985	4985	4985	4985	1012
243	20240328	163800	159405270	4985	4985	4985	4985	0
244	20240328	163700	159405270	4985	4985	4985	4985	0
245	20240328	163600	159405270	4985	4985	4985	4985	0
246	20240328	163500	159405270	4985	4985	4985	4985	0
247	20240328	163400	159405270	4985	4985	4985	4985	0
248	20240328	163300	159405270	4985	4985	4985	4985	0
249	20240328	163200	159405270	4985	4985	4985	4985	0
250	20240328	163100	159405270	4985	4985	4985	4985	0
251	20240328	163000	159405270	4985	4985	4985	4985	0
252	20240328	162900	159405270	4985	4985	4985	4985	0
253	20240328	162800	159405270	4985	4985	4985	4985	0
254	20240328	162700	159405270	4985	4985	4985	4985	0
255	20240328	162600	159405270	4985	4985	4985	4985	0
256	20240328	162500	159405270	4985	4985	4985	4985	0
257	20240328	162400	159405270	4985	4985	4985	4985	0
258	20240328	162300	159405270	4985	4985	4985	4985	0
259	20240328	162200	159405270	4985	4985	4985	4985	0
260	20240328	162100	159405270	4985	4985	4985	4985	0
261	20240328	162000	159405270	4985	4985	4985	4985	0
262	20240328	161900	159405270	4985	4985	4985	4985	0
263	20240328	161800	159405270	4985	4985	4985	4985	0
264	20240328	161700	159405270	4985	4985	4985	4985	0
265	20240328	161600	159405270	4985	4985	4985	4985	0
266	20240328	161500	159405270	4985	4985	4985	4985	0
267	20240328	161400	159405270	4985	4985	4985	4985	0
268	20240328	161300	159405270	4985	4985	4985	4985	0
269	20240328	161200	159405270	4985	4985	4985	4985	0
270	20240328	161100	159405270	4985	4985	4985	4985	0
271	20240328	161000	159405270	4985	4985	4985	4985	0
272	20240328	160900	159405270	4985	4985	4985	4985	1012
273	20240328	160800	159405270	4985	4985	4985	4985	0
274	20240328	160700	159405270	4985	4985	4985	4985	0
275	20240328	160600	159405270	4985	4985	4985	4985	0
276	20240328	160500	159405270	4985	4985	4985	4985	0
277	20240328	160400	159405270	4985	4985	4985	4985	0
278	20240328	160300	159405270	4985	4985	4985	4985	0
279	20240328	160200	159405270	4985	4985	4985	4985	0
280	20240328	160100	159405270	4985	4985	4985	4985	0
281	20240328	160000	159405270	4985	4985	4985	4985	0
282	20240328	155900	159405270	4985	4985	4985	4985	0
283	20240328	155800	159405270	4985	4985	4985	4985	0
284	20240328	155700	159405270	4985	4985	4985	4985	0
285	20240328	155600	159405270	4985	4985	4985	4985	0
286	20240328	155500	159405270	4985	4985	4985	4985	0
287	20240328	155400	159405270	4985	4985	4985	4985	0
288	20240328	155300	159405270	4985	4985	4985	4985	0
289	20240328	155200	159405270	4985	4985	4985	4985	0
290	20240328	155100	159405270	4985	4985	4985	4985	0
291	20240328	155000	159405270	4985	4985	4985	4985	0
292	20240328	154900	159405270	4985	4985	4985	4985	0
293	20240328	154800	159405270	4985	4985	4985	4985	0
294	20240328	154700	159405270	4985	4985	4985	4985	0
295	20240328	154600	159405270	4985	4985	4985	4985	0
296	20240328	154500	159405270	4985	4985	4985	4985	0
297	20240328	154400	159405270	4985	4985	4985	4985	0
298	20240328	154300	159405270	4985	4985	4985	4985	0
299	20240328	154200	159405270	4985	4985	4985	4985	0
300	20240328	154100	159405270	4985	4985	4985	4985	0
301	20240328	154000	159405270	4985	4985	4985	4985	0
302	20240328	153900	159405270	4985	4985	4985	4985	1012
303	20240328	153800	159405270	4985	4985	4985	4985	0
304	20240328	153700	159405270	4985	4985	4985	4985	0
305	20240328	153600	159405270	4985	4985	4985	4985	0
306	20240328	153500	159405270	4985	4985	4985	4985	0
307	20240328	153400	159405270	4985	4985	4985	4985	0
308	20240328	153300	159405270	4985	4985	4985	4985	0
309	20240328	153200	159405270	4985	4985	4985	4985	0
310	20240328	153100	159405270	4985	4985	4985	4985	0
311	20240328	153000	159405270	4985	4985	4985	4985	1012
312	20240328	152900	154360450	4985	4985	4985	4985	0
313	20240328	152800	154360450	4985	4985	4985	4985	0
314	20240328	152700	154360450	4985	4985	4985	4985	0
315	20240328	152600	154360450	4985	4985	4985	4985	0
316	20240328	152500	154360450	4985	4985	4985	4985	0
317	20240328	152400	154360450	4985	4985	4985	4985	0
318	20240328	152300	154360450	4985	4985	4985	4985	0
319	20240328	152200	154360450	4985	4985	4985	4985	0
320	20240328	152100	154360450	4985	4985	4985	4985	0
321	20240328	152000	154360450	4985	4985	4985	4985	0
322	20240328	151900	154360450	4985	4985	4985	4985	214
323	20240328	151800	153293660	4985	4985	4985	4985	5
324	20240328	151700	153268735	4985	4985	4985	4985	0
325	20240328	151600	153268735	4985	4985	4985	4985	11
326	20240328	151500	153213900	4985	4985	4985	4985	20
327	20240328	151400	153114200	4985	4995	4995	4985	1977
328	20240328	151300	143249140	4995	5000	5000	4995	100
329	20240328	151200	142749635	5010	5010	5010	5010	0
330	20240328	151100	142749635	5010	5010	5010	5010	6
331	20240328	151000	142719575	5010	5010	5010	5010	29
332	20240328	150900	142574285	5020	5020	5020	5020	0
333	20240328	150800	142574285	5020	5020	5020	5020	0
334	20240328	150700	142574285	5020	5020	5020	5020	0
335	20240328	150600	142574285	5020	5020	5020	5020	0
336	20240328	150500	142574285	5020	5020	5020	5020	0
337	20240328	150400	142574285	5020	5020	5020	5020	1
338	20240328	150300	142569265	5010	5010	5010	5010	8
339	20240328	150200	142529185	5010	5010	5010	5010	0
340	20240328	150100	142529185	5010	5010	5010	5010	0
341	20240328	150000	142529185	5010	5010	5010	5010	0
342	20240328	145900	142529185	5010	4995	5010	4995	12
343	20240328	145800	142469190	4990	4990	4990	4990	0
344	20240328	145700	142469190	4990	4990	4990	4990	0
345	20240328	145600	142469190	4990	4990	4990	4990	0
346	20240328	145500	142469190	4990	4990	4990	4990	0
347	20240328	145400	142469190	4990	4990	4990	4990	0
348	20240328	145300	142469190	4990	4990	4990	4990	0
349	20240328	145200	142469190	4990	4990	4990	4990	0
350	20240328	145100	142469190	4990	4990	4990	4990	0
351	20240328	145000	142469190	4990	4990	4990	4990	0
352	20240328	144900	142469190	4990	4990	4990	4990	0
353	20240328	144800	142469190	4990	4990	4990	4990	0
354	20240328	144700	142469190	4990	4990	4990	4990	0
355	20240328	144600	142469190	4990	4990	4990	4990	0
356	20240328	144500	142469190	4990	5010	5010	4990	306
357	20240328	144400	140940995	5040	5040	5040	5040	0
358	20240328	144300	140940995	5040	5040	5040	5040	0
359	20240328	144200	140940995	5040	5040	5040	5040	0
360	20240328	144100	140940995	5040	5040	5040	5040	0
361	20240328	144000	140940995	5040	5040	5040	5040	1
362	20240328	143900	140935955	5030	5030	5030	5030	11
363	20240328	143800	140880625	5000	4995	5000	4995	733
364	20240328	143700	137218340	4995	4995	4995	4995	0
365	20240328	143600	137218340	4995	4995	4995	4995	0
366	20240328	143500	137218340	4995	4990	4995	4990	101
367	20240328	143400	136714345	4990	4990	4990	4990	308
368	20240328	143300	135177425	4990	4990	4990	4990	0
369	20240328	143200	135177425	4990	4990	4990	4990	0
370	20240328	143100	135177425	4990	4990	4990	4990	0
371	20240328	143000	135177425	4990	4990	4990	4990	600
372	20240328	142900	132183425	4990	5000	5000	4990	1450
373	20240328	142800	124937875	5000	5000	5000	5000	0
374	20240328	142700	124937875	5000	5000	5000	5000	0
375	20240328	142600	124937875	5000	5000	5000	5000	0
376	20240328	142500	124937875	5000	5000	5000	5000	0
377	20240328	142400	124937875	5000	5000	5000	5000	0
378	20240328	142300	124937875	5000	5000	5000	5000	113
379	20240328	142200	124372875	5000	5000	5000	5000	0
380	20240328	142100	124372875	5000	5000	5000	5000	0
381	20240328	142000	124372875	5000	5000	5000	5000	1
382	20240328	141900	124367875	5030	5030	5030	5030	0
383	20240328	141800	124367875	5030	5030	5030	5030	0
384	20240328	141700	124367875	5030	5030	5030	5030	0
385	20240328	141600	124367875	5030	5030	5030	5030	0
386	20240328	141500	124367875	5030	5030	5030	5030	0
387	20240328	141400	124367875	5030	5030	5030	5030	1
388	20240328	141300	124362845	5000	5000	5000	5000	0
389	20240328	141200	124362845	5000	5000	5000	5000	0
390	20240328	141100	124362845	5000	5000	5000	5000	43
391	20240328	141000	124147845	5010	5010	5010	5010	142
392	20240328	140900	123436425	5010	5010	5010	5010	18
393	20240328	140800	123346245	5030	5030	5030	5030	0
394	20240328	140700	123346245	5030	5030	5030	5030	0
395	20240328	140600	123346245	5030	5030	5030	5030	0
396	20240328	140500	123346245	5030	5030	5030	5030	5
397	20240328	140400	123321095	5030	5030	5030	5030	0
398	20240328	140300	123321095	5030	5030	5030	5030	0
399	20240328	140200	123321095	5030	5030	5030	5030	0
400	20240328	140100	123321095	5030	5030	5030	5030	0
401	20240328	140000	123321095	5030	5030	5030	5030	0
402	20240328	135900	123321095	5030	5030	5030	5030	0
403	20240328	135800	123321095	5030	5030	5030	5030	0
404	20240328	135700	123321095	5030	5030	5030	5030	0
405	20240328	135600	123321095	5030	5030	5030	5030	0
406	20240328	135500	123321095	5030	5030	5030	5030	0
407	20240328	135400	123321095	5030	5030	5030	5030	0
408	20240328	135300	123321095	5030	5020	5030	5020	50
409	20240328	135200	123069795	5010	5010	5010	5010	12
410	20240328	135100	123009675	5010	5010	5010	5010	1
411	20240328	135000	123004665	5010	5010	5010	5010	0
412	20240328	134900	123004665	5010	5010	5010	5010	0
413	20240328	134800	123004665	5010	5010	5010	5010	0
414	20240328	134700	123004665	5010	5010	5010	5010	1
415	20240328	134600	122999655	5010	5010	5010	5010	0
416	20240328	134500	122999655	5010	5010	5010	5010	0
417	20240328	134400	122999655	5010	5010	5010	5010	0
418	20240328	134300	122999655	5010	5010	5010	5010	0
419	20240328	134200	122999655	5010	5010	5010	5010	0
420	20240328	134100	122999655	5010	5010	5010	5010	4
421	20240328	134000	122979615	4995	4995	4995	4995	0
422	20240328	133900	122979615	4995	4995	4995	4995	0
423	20240328	133800	122979615	4995	4995	4995	4995	0
424	20240328	133700	122979615	4995	5000	5000	4995	30
425	20240328	133600	122829760	5000	5000	5000	5000	32
426	20240328	133500	122669760	5000	5000	5000	5000	0
427	20240328	133400	122669760	5000	5000	5000	5000	0
428	20240328	133300	122669760	5000	5000	5000	5000	1
429	20240328	133200	122664760	5000	5000	5000	5000	0
430	20240328	133100	122664760	5000	4995	5000	4995	248
431	20240328	133000	121425995	4995	5000	5000	4995	200
432	20240328	132900	120426970	5000	5000	5000	5000	2
433	20240328	132800	120416970	5000	5000	5000	5000	9
434	20240328	132700	120371970	4995	4995	4995	4995	0
435	20240328	132600	120371970	4995	4995	4995	4995	0
436	20240328	132500	120371970	4995	4995	4995	4995	0
437	20240328	132400	120371970	4995	4995	4995	4995	0
438	20240328	132300	120371970	4995	4995	4995	4995	0
439	20240328	132200	120371970	4995	4995	4995	4995	354
440	20240328	132100	118603740	4995	4995	4995	4995	0
441	20240328	132000	118603740	4995	4995	4995	4995	0
442	20240328	131900	118603740	4995	4995	4995	4995	10
443	20240328	131800	118553790	4990	4990	4990	4990	0
444	20240328	131700	118553790	4990	4990	4990	4990	0
445	20240328	131600	118553790	4990	4990	4990	4990	400
446	20240328	131500	116557790	4990	4990	4990	4990	150
447	20240328	131400	115809290	5010	5010	5010	5010	335
448	20240328	131300	114130940	4990	4990	4990	4990	0
449	20240328	131200	114130940	4990	4990	4990	4990	0
450	20240328	131100	114130940	4990	4990	4990	4990	0
451	20240328	131000	114130940	4990	5000	5000	4990	1530
452	20240328	130900	106492870	5000	5000	5000	5000	0
453	20240328	130800	106492870	5000	5000	5000	5000	0
454	20240328	130700	106492870	5000	5000	5000	5000	0
455	20240328	130600	106492870	5000	5000	5000	5000	0
456	20240328	130500	106492870	5000	5000	5000	5000	500
457	20240328	130400	103992870	5000	5000	5000	5000	0
458	20240328	130300	103992870	5000	5000	5000	5000	0
459	20240328	130200	103992870	5000	5000	5000	5000	401
460	20240328	130100	101987870	5000	5000	5000	5000	5
461	20240328	130000	101962870	5000	5000	5000	5000	20
462	20240328	125900	101862870	5000	5000	5000	5000	0
463	20240328	125800	101862870	5000	5010	5010	5000	1000
464	20240328	125700	96861180	5010	5010	5010	5010	40
465	20240328	125600	96660780	5020	5020	5020	5020	100
466	20240328	125500	96158780	5040	5040	5040	5040	0
467	20240328	125400	96158780	5040	5040	5040	5040	0
468	20240328	125300	96158780	5040	5040	5040	5040	0
469	20240328	125200	96158780	5040	5040	5040	5040	0
470	20240328	125100	96158780	5040	5040	5040	5040	455
471	20240328	125000	93865580	5040	5040	5040	5040	0
472	20240328	124900	93865580	5040	5040	5040	5040	0
473	20240328	124800	93865580	5040	5040	5040	5040	0
474	20240328	124700	93865580	5040	5040	5040	5040	0
475	20240328	124600	93865580	5040	5040	5040	5040	0
476	20240328	124500	93865580	5040	5030	5040	5030	6
477	20240328	124400	93835390	5030	5030	5030	5030	20
478	20240328	124300	93734790	5030	5030	5030	5030	1
479	20240328	124200	93729760	4995	4995	4995	4995	0
480	20240328	124100	93729760	4995	4995	4995	4995	2
481	20240328	124000	93719770	5040	5040	5040	5040	0
482	20240328	123900	93719770	5040	5040	5040	5040	0
483	20240328	123800	93719770	5040	5040	5040	5040	0
484	20240328	123700	93719770	5040	5040	5040	5040	0
485	20240328	123600	93719770	5040	5040	5040	5040	3
486	20240328	123500	93704650	5040	5030	5040	5030	400
487	20240328	123400	91690230	4990	4990	4990	4990	0
488	20240328	123300	91690230	4990	4990	4990	4990	0
489	20240328	123200	91690230	4990	4990	4990	4990	190
490	20240328	123100	90742130	4985	4985	4985	4985	0
491	20240328	123000	90742130	4985	4995	4995	4985	640
492	20240328	122900	87547155	4995	4995	4995	4995	0
493	20240328	122800	87547155	4995	5000	5000	4995	1201
494	20240328	122700	81542250	5000	5010	5010	5000	370
495	20240328	122600	79691760	5040	5040	5040	5040	0
496	20240328	122500	79691760	5040	5030	5040	5000	2121
497	20240328	122400	69060140	5030	5030	5030	5030	130
498	20240328	122300	68406240	5040	5040	5040	5040	173
499	20240328	122200	67534320	5040	5040	5040	5040	0
500	20240328	122100	67534320	5040	5050	5050	5040	199
501	20240328	122000	66531180	5050	5050	5050	5050	0
502	20240328	121900	66531180	5050	5050	5050	5050	0
503	20240328	121800	66531180	5050	5050	5050	5050	0
504	20240328	121700	66531180	5050	5050	5050	5050	0
505	20240328	121600	66531180	5050	5050	5050	5050	6
506	20240328	121500	66500880	5050	5050	5050	5050	0
507	20240328	121400	66500880	5050	5050	5050	5050	0
508	20240328	121300	66500880	5050	5050	5050	5050	0
509	20240328	121200	66500880	5050	5050	5050	5050	0
510	20240328	121100	66500880	5050	5050	5050	5050	0
511	20240328	121000	66500880	5050	5050	5050	5050	0
512	20240328	120900	66500880	5050	5050	5050	5050	0
513	20240328	120800	66500880	5050	5050	5050	5050	0
514	20240328	120700	66500880	5050	5050	5050	5050	0
515	20240328	120600	66500880	5050	5050	5050	5050	70
516	20240328	120500	66147380	5050	5050	5050	5050	0
517	20240328	120400	66147380	5050	5060	5060	5050	139
518	20240328	120300	65445420	5060	5060	5060	5060	0
519	20240328	120200	65445420	5060	5060	5060	5060	0
520	20240328	120100	65445420	5060	5060	5060	5060	0
521	20240328	120000	65445420	5060	5060	5060	5060	0
522	20240328	115900	65445420	5060	5060	5060	5060	0
523	20240328	115800	65445420	5060	5060	5060	5060	0
524	20240328	115700	65445420	5060	5060	5060	5060	450
525	20240328	115600	63168420	5050	5050	5050	5050	0
526	20240328	115500	63168420	5050	5050	5050	5050	0
527	20240328	115400	63168420	5050	5050	5050	5050	0
528	20240328	115300	63168420	5050	5050	5050	5050	0
529	20240328	115200	63168420	5050	5050	5050	5050	0
530	20240328	115100	63168420	5050	5050	5050	5050	0
531	20240328	115000	63168420	5050	5050	5050	5050	0
532	20240328	114900	63168420	5050	5050	5050	5050	0
533	20240328	114800	63168420	5050	5050	5050	5050	400
534	20240328	114700	61148420	5050	5080	5080	5050	300
535	20240328	114600	59626150	5100	5100	5100	5100	0
536	20240328	114500	59626150	5100	5100	5100	5100	0
537	20240328	114400	59626150	5100	5090	5100	5090	242
538	20240328	114300	58392290	5080	5080	5080	5080	0
539	20240328	114200	58392290	5080	5080	5080	5080	0
540	20240328	114100	58392290	5080	5080	5080	5080	490
541	20240328	114000	55903090	5080	5080	5080	5080	0
542	20240328	113900	55903090	5080	5080	5080	5080	0
543	20240328	113800	55903090	5080	5080	5080	5080	0
544	20240328	113700	55903090	5080	5080	5080	5080	3
545	20240328	113600	55887850	5080	5080	5080	5080	0
546	20240328	113500	55887850	5080	5080	5080	5080	0
547	20240328	113400	55887850	5080	5080	5080	5080	0
548	20240328	113300	55887850	5080	5080	5080	5080	0
549	20240328	113200	55887850	5080	5080	5080	5080	0
550	20240328	113100	55887850	5080	5080	5080	5080	55
551	20240328	113000	55608450	5050	5050	5050	5050	0
552	20240328	112900	55608450	5050	5050	5050	5050	0
553	20240328	112800	55608450	5050	5050	5050	5050	0
554	20240328	112700	55608450	5050	5050	5050	5050	0
555	20240328	112600	55608450	5050	5050	5050	5050	0
556	20240328	112500	55608450	5050	5050	5050	5050	0
557	20240328	112400	55608450	5050	5050	5050	5050	0
558	20240328	112300	55608450	5050	5050	5050	5050	0
559	20240328	112200	55608450	5050	5050	5050	5050	0
560	20240328	112100	55608450	5050	5050	5050	5050	0
561	20240328	112000	55608450	5050	5050	5050	5050	0
562	20240328	111900	55608450	5050	5050	5050	5050	0
563	20240328	111800	55608450	5050	5050	5050	5050	0
564	20240328	111700	55608450	5050	5050	5050	5050	0
565	20240328	111600	55608450	5050	5050	5050	5050	0
566	20240328	111500	55608450	5050	5070	5070	5050	236
567	20240328	111400	54413950	5080	5080	5080	5080	0
568	20240328	111300	54413950	5080	5080	5080	5080	91
569	20240328	111200	53951670	5070	5070	5070	5070	83
570	20240328	111100	53530860	5060	5060	5060	5060	0
571	20240328	111000	53530860	5060	5060	5060	5060	28
572	20240328	110900	53389180	5070	5070	5070	5070	0
573	20240328	110800	53389180	5070	5070	5070	5070	0
574	20240328	110700	53389180	5070	5070	5070	5070	0
575	20240328	110600	53389180	5070	5070	5070	5070	0
576	20240328	110500	53389180	5070	5070	5070	5070	0
577	20240328	110400	53389180	5070	5070	5070	5070	0
578	20240328	110300	53389180	5070	5070	5070	5070	0
579	20240328	110200	53389180	5070	5070	5070	5070	0
580	20240328	110100	53389180	5070	5070	5070	5070	0
581	20240328	110000	53389180	5070	5070	5070	5070	0
582	20240328	105900	53389180	5070	5070	5070	5070	1
583	20240328	105800	53384110	5070	5070	5070	5070	0
584	20240328	105700	53384110	5070	5070	5070	5070	0
585	20240328	105600	53384110	5070	5070	5070	5070	0
586	20240328	105500	53384110	5070	5070	5070	5070	207
587	20240328	105400	52334620	5070	5070	5070	5070	0
588	20240328	105300	52334620	5070	5070	5070	5070	0
589	20240328	105200	52334620	5070	5070	5070	5070	0
590	20240328	105100	52334620	5070	5070	5070	5070	20
591	20240328	105000	52233220	5070	5070	5070	5070	0
592	20240328	104900	52233220	5070	5070	5070	5070	0
593	20240328	104800	52233220	5070	5070	5070	5070	0
594	20240328	104700	52233220	5070	5070	5070	5070	2
595	20240328	104600	52223080	5080	5080	5080	5080	0
596	20240328	104500	52223080	5080	5080	5080	5080	0
597	20240328	104400	52223080	5080	5080	5080	5080	0
598	20240328	104300	52223080	5080	5080	5080	5080	0
599	20240328	104200	52223080	5080	5080	5080	5080	0
600	20240328	104100	52223080	5080	5080	5080	5080	0
601	20240328	104000	52223080	5080	5080	5080	5080	0
602	20240328	103900	52223080	5080	5080	5080	5080	0
603	20240328	103800	52223080	5080	5080	5080	5080	0
604	20240328	103700	52223080	5080	5030	5080	5020	207
605	20240328	103600	51182480	5030	5030	5030	5030	0
606	20240328	103500	51182480	5030	5030	5030	5030	239
607	20240328	103400	49980310	5030	5060	5060	5030	1063
608	20240328	103300	44621220	5060	5060	5060	5060	0
609	20240328	103200	44621220	5060	5060	5060	5060	0
610	20240328	103100	44621220	5060	5060	5060	5060	25
611	20240328	103000	44494720	5060	5060	5060	5060	0
612	20240328	102900	44494720	5060	5070	5070	5060	8
613	20240328	102800	44454220	5080	5080	5080	5080	0
614	20240328	102700	44454220	5080	5080	5080	5080	0
615	20240328	102600	44454220	5080	5080	5080	5080	300
616	20240328	102500	42930220	5040	5040	5040	5040	1
617	20240328	102400	42925180	5040	5040	5040	5040	89
618	20240328	102300	42476620	5040	5050	5050	5040	200
619	20240328	102200	41466700	5040	5040	5040	5040	10
620	20240328	102100	41416300	5040	5050	5050	5040	22
621	20240328	102000	41305410	5050	5050	5050	5050	705
622	20240328	101900	37745160	5050	5060	5060	5050	256
623	20240328	101800	36452050	5060	5080	5080	5060	651
624	20240328	101700	33146060	5090	5090	5090	5090	10
625	20240328	101600	33095160	5090	5090	5090	5090	0
626	20240328	101500	33095160	5090	5090	5090	5090	10
627	20240328	101400	33044260	5090	5090	5090	5090	0
628	20240328	101300	33044260	5090	5090	5090	5090	2
629	20240328	101200	33034080	5130	5130	5130	5130	0
630	20240328	101100	33034080	5130	5130	5130	5130	0
631	20240328	101000	33034080	5130	5130	5130	5130	0
632	20240328	100900	33034080	5130	5130	5130	5130	0
633	20240328	100800	33034080	5130	5130	5130	5130	0
634	20240328	100700	33034080	5130	5130	5130	5130	0
635	20240328	100600	33034080	5130	5130	5130	5130	0
636	20240328	100500	33034080	5130	5130	5130	5130	0
637	20240328	100400	33034080	5130	5130	5130	5130	4
638	20240328	100300	33013560	5130	5130	5130	5130	1
639	20240328	100200	33008430	5080	5080	5080	5080	0
640	20240328	100100	33008430	5080	5080	5080	5080	0
641	20240328	100000	33008430	5080	5080	5080	5080	0
642	20240328	095900	33008430	5080	5100	5100	5080	174
643	20240328	095800	32123450	5130	5130	5130	5130	11
644	20240328	095700	32067020	5140	5140	5140	5140	0
645	20240328	095600	32067020	5140	5100	5140	5090	82
646	20240328	095500	31649070	5130	5110	5130	5100	101
647	20240328	095400	31133020	5120	5120	5120	5120	97
648	20240328	095300	30636380	5120	5120	5120	5120	1
649	20240328	095200	30631260	5110	5110	5110	5110	9
650	20240328	095100	30585270	5120	5120	5120	5120	6
651	20240328	095000	30554550	5120	5120	5120	5120	1
652	20240328	094900	30549430	5120	5120	5120	5120	0
653	20240328	094800	30549430	5120	5120	5120	5120	183
654	20240328	094700	29612470	5150	5150	5150	5150	136
655	20240328	094600	28912070	5160	5160	5160	5160	0
656	20240328	094500	28912070	5160	5160	5160	5160	0
657	20240328	094400	28912070	5160	5160	5160	5160	0
658	20240328	094300	28912070	5160	5160	5160	5160	2
659	20240328	094200	28901750	5150	5150	5150	5150	0
660	20240328	094100	28901750	5150	5150	5150	5150	535
661	20240328	094000	26146500	5140	5140	5140	5140	201
662	20240328	093900	25113360	5100	5100	5100	5100	0
663	20240328	093800	25113360	5100	5100	5100	5100	0
664	20240328	093700	25113360	5100	5100	5100	5100	382
665	20240328	093600	23165160	5100	5100	5100	5100	23
666	20240328	093500	23047860	5090	5110	5110	5090	172
667	20240328	093400	22169410	5110	5110	5110	5110	30
668	20240328	093300	22016110	5110	5120	5120	5110	653
669	20240328	093200	18674280	5140	5140	5140	5140	0
670	20240328	093100	18674280	5140	5140	5140	5140	70
671	20240328	093000	18314480	5140	5140	5140	5140	10
672	20240328	092900	18263080	5110	5130	5130	5110	60
673	20240328	092800	17956240	5130	5130	5130	5130	0
674	20240328	092700	17956240	5130	5130	5130	5130	0
675	20240328	092600	17956240	5130	5130	5130	5130	0
676	20240328	092500	17956240	5130	5140	5140	5130	646
677	20240328	092400	14636100	5150	5150	5150	5150	29
678	20240328	092300	14486750	5150	5150	5150	5150	0
679	20240328	092200	14486750	5150	5150	5150	5150	0
680	20240328	092100	14486750	5150	5150	5150	5150	0
681	20240328	092000	14486750	5150	5150	5150	5150	0
682	20240328	091900	14486750	5150	5150	5150	5150	176
683	20240328	091800	13580350	5150	5150	5150	5150	0
684	20240328	091700	13580350	5150	5160	5160	5150	392
685	20240328	091600	11559030	5160	5160	5160	5160	50
686	20240328	091500	11301030	5170	5170	5170	5170	0
687	20240328	091400	11301030	5170	5170	5170	5170	2
688	20240328	091300	11290690	5180	5180	5180	5180	14
689	20240328	091200	11218170	5180	5180	5180	5180	6
690	20240328	091100	11187090	5180	5180	5180	5180	22
691	20240328	091000	11073130	5180	5180	5180	5180	248
692	20240328	090900	9788490	5180	5180	5180	5180	102
693	20240328	090800	9260130	5190	5190	5190	5190	443
694	20240328	090700	6960960	5180	5190	5190	5180	57
695	20240328	090600	6665630	5200	5200	5200	5200	2
696	20240328	090500	6655230	5200	5170	5200	5160	896
697	20240328	090400	2031380	5190	5190	5190	5190	4
698	20240328	090300	2010620	5190	5190	5190	5160	318
699	20240328	090200	369200	5200	5200	5200	5200	1
700	20240328	090100	364000	5200	5200	5200	5200	0
701	20240328	090000	364000	5200	5200	5200	5200	70