KissMeData/025880/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190200	52880955	2500	2500	2500	2500	281
3	20240327	190100	52880955	2500	2500	2500	2500	0
4	20240327	190000	52880955	2500	2500	2500	2500	0
5	20240327	185900	52880955	2500	2500	2500	2500	0
6	20240327	185800	52880955	2500	2500	2500	2500	0
7	20240327	185700	52880955	2500	2500	2500	2500	0
8	20240327	185600	52880955	2500	2500	2500	2500	0
9	20240327	185500	52880955	2500	2500	2500	2500	0
10	20240327	185400	52880955	2500	2500	2500	2500	0
11	20240327	185300	52880955	2500	2500	2500	2500	0
12	20240327	185200	52880955	2500	2500	2500	2500	0
13	20240327	185100	52880955	2500	2500	2500	2500	0
14	20240327	185000	52880955	2500	2500	2500	2500	0
15	20240327	184900	52880955	2500	2500	2500	2500	0
16	20240327	184800	52880955	2500	2500	2500	2500	0
17	20240327	184700	52880955	2500	2500	2500	2500	0
18	20240327	184600	52880955	2500	2500	2500	2500	0
19	20240327	184500	52880955	2500	2500	2500	2500	0
20	20240327	184400	52880955	2500	2500	2500	2500	0
21	20240327	184300	52880955	2500	2500	2500	2500	0
22	20240327	184200	52880955	2500	2500	2500	2500	0
23	20240327	184100	52880955	2500	2500	2500	2500	0
24	20240327	184000	52880955	2500	2500	2500	2500	0
25	20240327	183900	52880955	2500	2500	2500	2500	0
26	20240327	183800	52880955	2500	2500	2500	2500	0
27	20240327	183700	52880955	2500	2500	2500	2500	0
28	20240327	183600	52880955	2500	2500	2500	2500	0
29	20240327	183500	52880955	2500	2500	2500	2500	0
30	20240327	183400	52880955	2500	2500	2500	2500	0
31	20240327	183300	52880955	2500	2500	2500	2500	0
32	20240327	183200	52880955	2500	2500	2500	2500	281
33	20240327	183100	52880955	2500	2500	2500	2500	0
34	20240327	183000	52880955	2500	2500	2500	2500	0
35	20240327	182900	52880955	2500	2500	2500	2500	0
36	20240327	182800	52880955	2500	2500	2500	2500	0
37	20240327	182700	52880955	2500	2500	2500	2500	0
38	20240327	182600	52880955	2500	2500	2500	2500	0
39	20240327	182500	52880955	2500	2500	2500	2500	0
40	20240327	182400	52880955	2500	2500	2500	2500	0
41	20240327	182300	52880955	2500	2500	2500	2500	0
42	20240327	182200	52880955	2500	2500	2500	2500	0
43	20240327	182100	52880955	2500	2500	2500	2500	0
44	20240327	182000	52880955	2500	2500	2500	2500	0
45	20240327	181900	52880955	2500	2500	2500	2500	0
46	20240327	181800	52880955	2500	2500	2500	2500	0
47	20240327	181700	52880955	2500	2500	2500	2500	0
48	20240327	181600	52880955	2500	2500	2500	2500	0
49	20240327	181500	52880955	2500	2500	2500	2500	0
50	20240327	181400	52880955	2500	2500	2500	2500	0
51	20240327	181300	52880955	2500	2500	2500	2500	0
52	20240327	181200	52880955	2500	2500	2500	2500	0
53	20240327	181100	52880955	2500	2500	2500	2500	0
54	20240327	181000	52880955	2500	2500	2500	2500	0
55	20240327	180900	52880955	2500	2500	2500	2500	0
56	20240327	180800	52880955	2500	2500	2500	2500	0
57	20240327	180700	52880955	2500	2500	2500	2500	0
58	20240327	180600	52880955	2500	2500	2500	2500	0
59	20240327	180500	52880955	2500	2500	2500	2500	0
60	20240327	180400	52880955	2500	2500	2500	2500	0
61	20240327	180300	52880955	2500	2500	2500	2500	0
62	20240327	180200	52880955	2500	2500	2500	2500	281
63	20240327	180100	52880955	2500	2500	2500	2500	0
64	20240327	180000	52880955	2500	2500	2500	2500	0
65	20240327	175900	52880955	2500	2500	2500	2500	0
66	20240327	175800	52880955	2500	2500	2500	2500	0
67	20240327	175700	52880955	2500	2500	2500	2500	0
68	20240327	175600	52880955	2500	2500	2500	2500	0
69	20240327	175500	52880955	2500	2500	2500	2500	0
70	20240327	175400	52880955	2500	2500	2500	2500	0
71	20240327	175300	52880955	2500	2500	2500	2500	0
72	20240327	175200	52880955	2500	2500	2500	2500	0
73	20240327	175100	52880955	2500	2500	2500	2500	0
74	20240327	175000	52880955	2500	2500	2500	2500	0
75	20240327	174900	52880955	2500	2500	2500	2500	0
76	20240327	174800	52880955	2500	2500	2500	2500	0
77	20240327	174700	52880955	2500	2500	2500	2500	0
78	20240327	174600	52880955	2500	2500	2500	2500	0
79	20240327	174500	52880955	2500	2500	2500	2500	0
80	20240327	174400	52880955	2500	2500	2500	2500	0
81	20240327	174300	52880955	2500	2500	2500	2500	0
82	20240327	174200	52880955	2500	2500	2500	2500	0
83	20240327	174100	52880955	2500	2500	2500	2500	0
84	20240327	174000	52880955	2500	2500	2500	2500	0
85	20240327	173900	52880955	2500	2500	2500	2500	0
86	20240327	173800	52880955	2500	2500	2500	2500	0
87	20240327	173700	52880955	2500	2500	2500	2500	0
88	20240327	173600	52880955	2500	2500	2500	2500	0
89	20240327	173500	52880955	2500	2500	2500	2500	0
90	20240327	173400	52880955	2500	2500	2500	2500	0
91	20240327	173300	52880955	2500	2500	2500	2500	0
92	20240327	173200	52880955	2500	2500	2500	2500	281
93	20240327	173100	52880955	2500	2500	2500	2500	0
94	20240327	173000	52880955	2500	2500	2500	2500	0
95	20240327	172900	52880955	2500	2500	2500	2500	0
96	20240327	172800	52880955	2500	2500	2500	2500	0
97	20240327	172700	52880955	2500	2500	2500	2500	0
98	20240327	172600	52880955	2500	2500	2500	2500	0
99	20240327	172500	52880955	2500	2500	2500	2500	0
100	20240327	172400	52880955	2500	2500	2500	2500	0
101	20240327	172300	52880955	2500	2500	2500	2500	0
102	20240327	172200	52880955	2500	2500	2500	2500	0
103	20240327	172100	52880955	2500	2500	2500	2500	0
104	20240327	172000	52880955	2500	2500	2500	2500	0
105	20240327	171900	52880955	2500	2500	2500	2500	0
106	20240327	171800	52880955	2500	2500	2500	2500	0
107	20240327	171700	52880955	2500	2500	2500	2500	0
108	20240327	171600	52880955	2500	2500	2500	2500	0
109	20240327	171500	52880955	2500	2500	2500	2500	0
110	20240327	171400	52880955	2500	2500	2500	2500	0
111	20240327	171300	52880955	2500	2500	2500	2500	0
112	20240327	171200	52880955	2500	2500	2500	2500	0
113	20240327	171100	52880955	2500	2500	2500	2500	0
114	20240327	171000	52880955	2500	2500	2500	2500	0
115	20240327	170900	52880955	2500	2500	2500	2500	0
116	20240327	170800	52880955	2500	2500	2500	2500	0
117	20240327	170700	52880955	2500	2500	2500	2500	0
118	20240327	170600	52880955	2500	2500	2500	2500	0
119	20240327	170500	52880955	2500	2500	2500	2500	0
120	20240327	170400	52880955	2500	2500	2500	2500	0
121	20240327	170300	52880955	2500	2500	2500	2500	0
122	20240327	170200	52880955	2500	2500	2500	2500	281
123	20240327	170100	52880955	2500	2500	2500	2500	0
124	20240327	170000	52880955	2500	2500	2500	2500	0
125	20240327	165900	52880955	2500	2500	2500	2500	0
126	20240327	165800	52880955	2500	2500	2500	2500	0
127	20240327	165700	52880955	2500	2500	2500	2500	0
128	20240327	165600	52880955	2500	2500	2500	2500	0
129	20240327	165500	52880955	2500	2500	2500	2500	0
130	20240327	165400	52880955	2500	2500	2500	2500	0
131	20240327	165300	52880955	2500	2500	2500	2500	0
132	20240327	165200	52880955	2500	2500	2500	2500	0
133	20240327	165100	52880955	2500	2500	2500	2500	0
134	20240327	165000	52880955	2500	2500	2500	2500	0
135	20240327	164900	52880955	2500	2500	2500	2500	0
136	20240327	164800	52880955	2500	2500	2500	2500	0
137	20240327	164700	52880955	2500	2500	2500	2500	0
138	20240327	164600	52880955	2500	2500	2500	2500	0
139	20240327	164500	52880955	2500	2500	2500	2500	0
140	20240327	164400	52880955	2500	2500	2500	2500	0
141	20240327	164300	52880955	2500	2500	2500	2500	0
142	20240327	164200	52880955	2500	2500	2500	2500	0
143	20240327	164100	52880955	2500	2500	2500	2500	0
144	20240327	164000	52880955	2500	2500	2500	2500	0
145	20240327	163900	52880955	2500	2500	2500	2500	0
146	20240327	163800	52880955	2500	2500	2500	2500	0
147	20240327	163700	52880955	2500	2500	2500	2500	0
148	20240327	163600	52880955	2500	2500	2500	2500	0
149	20240327	163500	52880955	2500	2500	2500	2500	0
150	20240327	163400	52880955	2500	2500	2500	2500	0
151	20240327	163300	52880955	2500	2500	2500	2500	0
152	20240327	163200	52880955	2500	2500	2500	2500	281
153	20240327	163100	52880955	2500	2500	2500	2500	0
154	20240327	163000	52880955	2500	2500	2500	2500	0
155	20240327	162900	52880955	2500	2500	2500	2500	0
156	20240327	162800	52880955	2500	2500	2500	2500	0
157	20240327	162700	52880955	2500	2500	2500	2500	0
158	20240327	162600	52880955	2500	2500	2500	2500	0
159	20240327	162500	52880955	2500	2500	2500	2500	0
160	20240327	162400	52880955	2500	2500	2500	2500	0
161	20240327	162300	52880955	2500	2500	2500	2500	0
162	20240327	162200	52880955	2500	2500	2500	2500	0
163	20240327	162100	52880955	2500	2500	2500	2500	0
164	20240327	162000	52880955	2500	2500	2500	2500	0
165	20240327	161900	52880955	2500	2500	2500	2500	0
166	20240327	161800	52880955	2500	2500	2500	2500	0
167	20240327	161700	52880955	2500	2500	2500	2500	0
168	20240327	161600	52880955	2500	2500	2500	2500	0
169	20240327	161500	52880955	2500	2500	2500	2500	0
170	20240327	161400	52880955	2500	2500	2500	2500	0
171	20240327	161300	52880955	2500	2500	2500	2500	0
172	20240327	161200	52880955	2500	2500	2500	2500	0
173	20240327	161100	52880955	2500	2500	2500	2500	0
174	20240327	161000	52880955	2500	2500	2500	2500	0
175	20240327	160900	52880955	2500	2500	2500	2500	0
176	20240327	160800	52880955	2500	2500	2500	2500	0
177	20240327	160700	52880955	2500	2500	2500	2500	0
178	20240327	160600	52880955	2500	2500	2500	2500	0
179	20240327	160500	52880955	2500	2500	2500	2500	0
180	20240327	160400	52880955	2500	2500	2500	2500	0
181	20240327	160300	52880955	2500	2500	2500	2500	0
182	20240327	160200	52880955	2500	2500	2500	2500	281
183	20240327	160100	52880955	2500	2500	2500	2500	0
184	20240327	160000	52880955	2500	2500	2500	2500	0
185	20240327	155900	52880955	2500	2500	2500	2500	0
186	20240327	155800	52880955	2500	2500	2500	2500	0
187	20240327	155700	52880955	2500	2500	2500	2500	0
188	20240327	155600	52880955	2500	2500	2500	2500	0
189	20240327	155500	52880955	2500	2500	2500	2500	0
190	20240327	155400	52880955	2500	2500	2500	2500	0
191	20240327	155300	52880955	2500	2500	2500	2500	0
192	20240327	155200	52880955	2500	2500	2500	2500	0
193	20240327	155100	52880955	2500	2500	2500	2500	0
194	20240327	155000	52880955	2500	2500	2500	2500	0
195	20240327	154900	52880955	2500	2500	2500	2500	0
196	20240327	154800	52880955	2500	2500	2500	2500	0
197	20240327	154700	52880955	2500	2500	2500	2500	0
198	20240327	154600	52880955	2500	2500	2500	2500	0
199	20240327	154500	52880955	2500	2500	2500	2500	0
200	20240327	154400	52880955	2500	2500	2500	2500	0
201	20240327	154300	52880955	2500	2500	2500	2500	0
202	20240327	154200	52880955	2500	2500	2500	2500	0
203	20240327	154100	52880955	2500	2500	2500	2500	0
204	20240327	154000	52880955	2500	2500	2500	2500	0
205	20240327	153900	52880955	2500	2500	2500	2500	0
206	20240327	153800	52880955	2500	2500	2500	2500	0
207	20240327	153700	52880955	2500	2500	2500	2500	0
208	20240327	153600	52880955	2500	2500	2500	2500	0
209	20240327	153500	52880955	2500	2500	2500	2500	0
210	20240327	153400	52880955	2500	2500	2500	2500	0
211	20240327	153300	52880955	2500	2500	2500	2500	0
212	20240327	153200	52880955	2500	2500	2500	2500	281
213	20240327	153100	52880955	2500	2500	2500	2500	0
214	20240327	153000	52880955	2500	2500	2500	2500	281
215	20240327	152900	52178455	2495	2495	2495	2495	0
216	20240327	152800	52178455	2495	2495	2495	2495	0
217	20240327	152700	52178455	2495	2495	2495	2495	0
218	20240327	152600	52178455	2495	2495	2495	2495	0
219	20240327	152500	52178455	2495	2495	2495	2495	0
220	20240327	152400	52178455	2495	2495	2495	2495	0
221	20240327	152300	52178455	2495	2495	2495	2495	0
222	20240327	152200	52178455	2495	2495	2495	2495	0
223	20240327	152100	52178455	2495	2495	2495	2495	0
224	20240327	152000	52178455	2495	2495	2495	2495	0
225	20240327	151900	52178455	2495	2495	2495	2495	49
226	20240327	151800	52056200	2495	2495	2495	2495	44
227	20240327	151700	51946420	2495	2495	2495	2495	40
228	20240327	151600	51846620	2490	2490	2490	2490	18
229	20240327	151500	51801800	2495	2495	2495	2495	0
230	20240327	151400	51801800	2495	2490	2495	2490	23
231	20240327	151300	51744520	2485	2485	2485	2485	42
232	20240327	151200	51640150	2485	2485	2485	2485	0
233	20240327	151100	51640150	2485	2485	2485	2485	0
234	20240327	151000	51640150	2485	2485	2485	2485	212
235	20240327	150900	51113330	2485	2485	2485	2485	69
236	20240327	150800	50941865	2485	2485	2485	2485	0
237	20240327	150700	50941865	2485	2485	2485	2485	50
238	20240327	150600	50817615	2480	2480	2480	2480	100
239	20240327	150500	50569615	2480	2480	2480	2480	50
240	20240327	150400	50445615	2480	2480	2480	2480	0
241	20240327	150300	50445615	2480	2480	2480	2480	0
242	20240327	150200	50445615	2480	2480	2480	2480	0
243	20240327	150100	50445615	2480	2480	2480	2480	71
244	20240327	150000	50269535	2485	2485	2485	2485	688
245	20240327	145900	48559855	2490	2490	2490	2490	0
246	20240327	145800	48559855	2490	2490	2490	2490	0
247	20240327	145700	48559855	2490	2490	2490	2490	0
248	20240327	145600	48559855	2490	2490	2490	2490	7
249	20240327	145500	48542425	2490	2490	2490	2490	0
250	20240327	145400	48542425	2490	2490	2490	2490	0
251	20240327	145300	48542425	2490	2490	2490	2490	0
252	20240327	145200	48542425	2490	2490	2490	2490	0
253	20240327	145100	48542425	2490	2490	2490	2490	0
254	20240327	145000	48542425	2490	2490	2490	2490	0
255	20240327	144900	48542425	2490	2490	2490	2490	50
256	20240327	144800	48417925	2490	2490	2490	2490	0
257	20240327	144700	48417925	2490	2490	2490	2490	0
258	20240327	144600	48417925	2490	2490	2490	2490	1
259	20240327	144500	48415435	2490	2490	2490	2490	0
260	20240327	144400	48415435	2490	2490	2490	2490	1
261	20240327	144300	48412945	2485	2485	2485	2485	0
262	20240327	144200	48412945	2485	2485	2485	2485	0
263	20240327	144100	48412945	2485	2485	2485	2485	0
264	20240327	144000	48412945	2485	2485	2485	2485	0
265	20240327	143900	48412945	2485	2485	2485	2485	70
266	20240327	143800	48238995	2485	2485	2485	2485	0
267	20240327	143700	48238995	2485	2485	2485	2485	0
268	20240327	143600	48238995	2485	2485	2485	2485	0
269	20240327	143500	48238995	2485	2485	2485	2485	0
270	20240327	143400	48238995	2485	2485	2485	2485	0
271	20240327	143300	48238995	2485	2485	2485	2485	0
272	20240327	143200	48238995	2485	2485	2485	2485	40
273	20240327	143100	48139595	2480	2480	2480	2480	0
274	20240327	143000	48139595	2480	2480	2480	2480	0
275	20240327	142900	48139595	2480	2480	2480	2480	0
276	20240327	142800	48139595	2480	2480	2480	2480	0
277	20240327	142700	48139595	2480	2490	2490	2480	1501
278	20240327	142600	44408690	2490	2490	2490	2490	46
279	20240327	142500	44294150	2500	2500	2500	2500	0
280	20240327	142400	44294150	2500	2500	2500	2500	0
281	20240327	142300	44294150	2500	2500	2500	2500	0
282	20240327	142200	44294150	2500	2500	2500	2500	0
283	20240327	142100	44294150	2500	2500	2500	2500	0
284	20240327	142000	44294150	2500	2500	2500	2500	0
285	20240327	141900	44294150	2500	2500	2500	2500	50
286	20240327	141800	44169150	2490	2490	2490	2490	0
287	20240327	141700	44169150	2490	2490	2490	2490	0
288	20240327	141600	44169150	2490	2490	2490	2490	0
289	20240327	141500	44169150	2490	2495	2495	2490	126
290	20240327	141400	43855285	2495	2495	2495	2495	100
291	20240327	141300	43605785	2495	2495	2495	2495	0
292	20240327	141200	43605785	2495	2495	2495	2495	0
293	20240327	141100	43605785	2495	2495	2495	2495	500
294	20240327	141000	42358285	2495	2495	2495	2495	224
295	20240327	140900	41799405	2495	2495	2495	2495	0
296	20240327	140800	41799405	2495	2495	2495	2495	0
297	20240327	140700	41799405	2495	2495	2495	2495	0
298	20240327	140600	41799405	2495	2495	2495	2495	0
299	20240327	140500	41799405	2495	2495	2495	2495	0
300	20240327	140400	41799405	2495	2495	2495	2495	1
301	20240327	140300	41796910	2495	2495	2495	2495	0
302	20240327	140200	41796910	2495	2495	2495	2495	200
303	20240327	140100	41297910	2495	2495	2495	2495	0
304	20240327	140000	41297910	2495	2495	2495	2495	0
305	20240327	135900	41297910	2495	2495	2495	2495	0
306	20240327	135800	41297910	2495	2495	2495	2495	4
307	20240327	135700	41287930	2495	2495	2495	2495	2
308	20240327	135600	41282940	2490	2495	2495	2490	101
309	20240327	135500	41031445	2495	2495	2495	2495	239
310	20240327	135400	40435140	2490	2490	2490	2490	0
311	20240327	135300	40435140	2490	2490	2490	2490	0
312	20240327	135200	40435140	2490	2490	2490	2490	0
313	20240327	135100	40435140	2490	2490	2490	2490	0
314	20240327	135000	40435140	2490	2490	2490	2490	0
315	20240327	134900	40435140	2490	2490	2490	2490	0
316	20240327	134800	40435140	2490	2490	2490	2490	46
317	20240327	134700	40320600	2495	2495	2495	2495	281
318	20240327	134600	39619505	2495	2495	2495	2495	0
319	20240327	134500	39619505	2495	2495	2495	2495	10
320	20240327	134400	39594555	2495	2495	2495	2495	0
321	20240327	134300	39594555	2495	2495	2495	2495	40
322	20240327	134200	39494755	2495	2495	2495	2495	0
323	20240327	134100	39494755	2495	2495	2495	2495	0
324	20240327	134000	39494755	2495	2495	2495	2495	0
325	20240327	133900	39494755	2495	2495	2495	2495	0
326	20240327	133800	39494755	2495	2495	2495	2495	39
327	20240327	133700	39397450	2495	2495	2495	2495	21
328	20240327	133600	39345055	2495	2495	2495	2495	0
329	20240327	133500	39345055	2495	2495	2495	2495	100
330	20240327	133400	39095555	2495	2495	2495	2495	450
331	20240327	133300	37972805	2490	2490	2490	2490	0
332	20240327	133200	37972805	2490	2490	2490	2490	0
333	20240327	133100	37972805	2490	2490	2490	2490	0
334	20240327	133000	37972805	2490	2490	2490	2490	22
335	20240327	132900	37918025	2490	2490	2490	2490	0
336	20240327	132800	37918025	2490	2490	2490	2490	0
337	20240327	132700	37918025	2490	2490	2490	2490	80
338	20240327	132600	37718825	2490	2490	2490	2490	0
339	20240327	132500	37718825	2490	2490	2490	2490	0
340	20240327	132400	37718825	2490	2490	2490	2490	0
341	20240327	132300	37718825	2490	2490	2490	2490	0
342	20240327	132200	37718825	2490	2490	2490	2490	0
343	20240327	132100	37718825	2490	2490	2490	2490	9
344	20240327	132000	37696415	2495	2495	2495	2495	3
345	20240327	131900	37688930	2490	2490	2490	2490	0
346	20240327	131800	37688930	2490	2490	2490	2490	0
347	20240327	131700	37688930	2490	2490	2490	2490	0
348	20240327	131600	37688930	2490	2490	2490	2490	0
349	20240327	131500	37688930	2490	2490	2490	2490	0
350	20240327	131400	37688930	2490	2490	2490	2490	0
351	20240327	131300	37688930	2490	2490	2490	2490	0
352	20240327	131200	37688930	2490	2490	2490	2490	729
353	20240327	131100	35873720	2495	2495	2495	2495	100
354	20240327	131000	35624220	2490	2490	2490	2490	46
355	20240327	130900	35509680	2490	2490	2490	2490	0
356	20240327	130800	35509680	2490	2490	2490	2490	0
357	20240327	130700	35509680	2490	2490	2490	2490	8
358	20240327	130600	35489760	2495	2495	2495	2495	0
359	20240327	130500	35489760	2495	2495	2495	2495	50
360	20240327	130400	35365010	2495	2495	2495	2495	0
361	20240327	130300	35365010	2495	2495	2495	2495	3
362	20240327	130200	35357525	2490	2490	2490	2490	0
363	20240327	130100	35357525	2490	2490	2490	2490	0
364	20240327	130000	35357525	2490	2490	2490	2490	0
365	20240327	125900	35357525	2490	2490	2490	2490	0
366	20240327	125800	35357525	2490	2490	2490	2490	0
367	20240327	125700	35357525	2490	2490	2490	2490	0
368	20240327	125600	35357525	2490	2490	2490	2490	0
369	20240327	125500	35357525	2490	2490	2490	2490	0
370	20240327	125400	35357525	2490	2490	2490	2490	0
371	20240327	125300	35357525	2490	2490	2490	2490	0
372	20240327	125200	35357525	2490	2490	2490	2490	0
373	20240327	125100	35357525	2490	2490	2490	2490	0
374	20240327	125000	35357525	2490	2490	2490	2490	0
375	20240327	124900	35357525	2490	2490	2490	2490	50
376	20240327	124800	35233025	2490	2490	2490	2490	0
377	20240327	124700	35233025	2490	2490	2490	2490	0
378	20240327	124600	35233025	2490	2490	2490	2490	550
379	20240327	124500	33863525	2490	2490	2490	2490	0
380	20240327	124400	33863525	2490	2490	2490	2490	0
381	20240327	124300	33863525	2490	2490	2490	2490	0
382	20240327	124200	33863525	2490	2490	2490	2490	0
383	20240327	124100	33863525	2490	2490	2490	2490	0
384	20240327	124000	33863525	2490	2490	2490	2490	0
385	20240327	123900	33863525	2490	2490	2490	2490	0
386	20240327	123800	33863525	2490	2490	2490	2490	0
387	20240327	123700	33863525	2490	2490	2490	2490	0
388	20240327	123600	33863525	2490	2490	2490	2490	0
389	20240327	123500	33863525	2490	2490	2490	2490	0
390	20240327	123400	33863525	2490	2490	2490	2490	0
391	20240327	123300	33863525	2490	2490	2490	2490	0
392	20240327	123200	33863525	2490	2490	2490	2490	46
393	20240327	123100	33748985	2490	2490	2490	2490	0
394	20240327	123000	33748985	2490	2490	2490	2490	0
395	20240327	122900	33748985	2490	2490	2490	2490	0
396	20240327	122800	33748985	2490	2490	2490	2490	0
397	20240327	122700	33748985	2490	2490	2490	2490	0
398	20240327	122600	33748985	2490	2490	2490	2490	0
399	20240327	122500	33748985	2490	2490	2490	2490	0
400	20240327	122400	33748985	2490	2490	2490	2490	0
401	20240327	122300	33748985	2490	2490	2490	2490	0
402	20240327	122200	33748985	2490	2490	2490	2490	0
403	20240327	122100	33748985	2490	2490	2490	2490	0
404	20240327	122000	33748985	2490	2490	2490	2490	0
405	20240327	121900	33748985	2490	2490	2490	2490	300
406	20240327	121800	33001985	2490	2490	2490	2490	500
407	20240327	121700	31756985	2490	2490	2490	2490	0
408	20240327	121600	31756985	2490	2490	2490	2490	0
409	20240327	121500	31756985	2490	2490	2490	2490	500
410	20240327	121400	30511985	2490	2490	2490	2490	85
411	20240327	121300	30300335	2495	2495	2495	2495	0
412	20240327	121200	30300335	2495	2495	2495	2495	0
413	20240327	121100	30300335	2495	2495	2495	2495	0
414	20240327	121000	30300335	2495	2495	2495	2495	0
415	20240327	120900	30300335	2495	2495	2495	2495	0
416	20240327	120800	30300335	2495	2495	2495	2495	0
417	20240327	120700	30300335	2495	2495	2495	2495	0
418	20240327	120600	30300335	2495	2495	2495	2495	0
419	20240327	120500	30300335	2495	2495	2495	2495	40
420	20240327	120400	30200535	2495	2495	2495	2495	475
421	20240327	120300	29015410	2495	2495	2495	2495	0
422	20240327	120200	29015410	2495	2500	2500	2495	538
423	20240327	120100	27672760	2500	2500	2500	2500	0
424	20240327	120000	27672760	2500	2500	2500	2500	0
425	20240327	115900	27672760	2500	2500	2500	2500	18
426	20240327	115800	27627760	2500	2500	2500	2500	0
427	20240327	115700	27627760	2500	2500	2500	2500	19
428	20240327	115600	27580260	2495	2495	2495	2495	0
429	20240327	115500	27580260	2495	2500	2500	2495	20
430	20240327	115400	27530265	2495	2495	2495	2495	46
431	20240327	115300	27415495	2500	2500	2500	2500	0
432	20240327	115200	27415495	2500	2500	2500	2500	30
433	20240327	115100	27340495	2500	2500	2500	2500	0
434	20240327	115000	27340495	2500	2500	2500	2500	19
435	20240327	114900	27292995	2495	2495	2495	2495	1
436	20240327	114800	27290500	2500	2500	2500	2500	0
437	20240327	114700	27290500	2500	2500	2500	2500	27
438	20240327	114600	27223000	2495	2495	2495	2495	0
439	20240327	114500	27223000	2495	2495	2495	2495	0
440	20240327	114400	27223000	2495	2495	2495	2495	0
441	20240327	114300	27223000	2495	2500	2500	2495	101
442	20240327	114200	26970505	2500	2500	2500	2500	10
443	20240327	114100	26945505	2500	2500	2500	2500	25
444	20240327	114000	26883005	2495	2495	2495	2495	0
445	20240327	113900	26883005	2495	2495	2495	2495	0
446	20240327	113800	26883005	2495	2495	2495	2495	0
447	20240327	113700	26883005	2495	2495	2495	2495	1
448	20240327	113600	26880510	2495	2495	2495	2495	0
449	20240327	113500	26880510	2495	2500	2500	2495	215
450	20240327	113400	26343985	2500	2500	2500	2500	195
451	20240327	113300	25856485	2495	2495	2495	2495	0
452	20240327	113200	25856485	2495	2495	2500	2495	45
453	20240327	113100	25744110	2500	2500	2500	2500	0
454	20240327	113000	25744110	2500	2500	2500	2500	23
455	20240327	112900	25686610	2500	2500	2500	2500	0
456	20240327	112800	25686610	2500	2500	2500	2500	5
457	20240327	112700	25674110	2500	2500	2500	2500	22
458	20240327	112600	25619110	2495	2495	2495	2495	1
459	20240327	112500	25616615	2495	2495	2495	2495	0
460	20240327	112400	25616615	2495	2495	2495	2495	0
461	20240327	112300	25616615	2495	2495	2495	2495	0
462	20240327	112200	25616615	2495	2495	2495	2495	0
463	20240327	112100	25616615	2495	2495	2495	2495	0
464	20240327	112000	25616615	2495	2495	2495	2495	1
465	20240327	111900	25614120	2500	2500	2500	2500	0
466	20240327	111800	25614120	2500	2500	2500	2500	0
467	20240327	111700	25614120	2500	2500	2500	2500	0
468	20240327	111600	25614120	2500	2500	2500	2500	95
469	20240327	111500	25376620	2500	2500	2500	2500	1
470	20240327	111400	25374120	2505	2500	2505	2500	200
471	20240327	111300	24873870	2500	2500	2500	2500	0
472	20240327	111200	24873870	2500	2500	2500	2500	23
473	20240327	111100	24816370	2495	2495	2495	2495	0
474	20240327	111000	24816370	2495	2495	2495	2495	0
475	20240327	110900	24816370	2495	2495	2495	2495	1
476	20240327	110800	24813875	2495	2495	2495	2495	0
477	20240327	110700	24813875	2495	2495	2495	2495	0
478	20240327	110600	24813875	2495	2495	2495	2495	0
479	20240327	110500	24813875	2495	2495	2495	2495	0
480	20240327	110400	24813875	2495	2495	2495	2495	0
481	20240327	110300	24813875	2495	2495	2495	2495	1
482	20240327	110200	24811380	2500	2500	2500	2500	0
483	20240327	110100	24811380	2500	2500	2500	2500	6
484	20240327	110000	24796380	2495	2495	2495	2495	0
485	20240327	105900	24796380	2495	2495	2495	2495	0
486	20240327	105800	24796380	2495	2495	2495	2495	0
487	20240327	105700	24796380	2495	2500	2500	2495	122
488	20240327	105600	24491385	2500	2500	2500	2500	0
489	20240327	105500	24491385	2500	2500	2500	2500	0
490	20240327	105400	24491385	2500	2500	2500	2500	0
491	20240327	105300	24491385	2500	2500	2500	2500	0
492	20240327	105200	24491385	2500	2500	2500	2500	1
493	20240327	105100	24488885	2500	2500	2500	2500	1
494	20240327	105000	24486385	2500	2500	2500	2500	0
495	20240327	104900	24486385	2500	2500	2500	2500	0
496	20240327	104800	24486385	2500	2500	2500	2500	0
497	20240327	104700	24486385	2500	2500	2500	2500	200
498	20240327	104600	23986385	2500	2500	2500	2500	1
499	20240327	104500	23983885	2500	2500	2500	2500	0
500	20240327	104400	23983885	2500	2500	2500	2500	0
501	20240327	104300	23983885	2500	2500	2500	2500	0
502	20240327	104200	23983885	2500	2500	2500	2500	0
503	20240327	104100	23983885	2500	2500	2500	2500	1
504	20240327	104000	23981385	2500	2500	2500	2500	0
505	20240327	103900	23981385	2500	2500	2500	2500	0
506	20240327	103800	23981385	2500	2500	2500	2500	0
507	20240327	103700	23981385	2500	2500	2500	2500	100
508	20240327	103600	23731385	2500	2500	2500	2500	0
509	20240327	103500	23731385	2500	2500	2500	2500	1
510	20240327	103400	23728885	2500	2500	2500	2500	0
511	20240327	103300	23728885	2500	2500	2500	2500	0
512	20240327	103200	23728885	2500	2500	2500	2500	0
513	20240327	103100	23728885	2500	2500	2500	2500	0
514	20240327	103000	23728885	2500	2500	2500	2500	0
515	20240327	102900	23728885	2500	2500	2500	2500	1
516	20240327	102800	23726385	2505	2505	2505	2505	200
517	20240327	102700	23225385	2505	2505	2505	2505	0
518	20240327	102600	23225385	2505	2505	2505	2505	2
519	20240327	102500	23220375	2500	2500	2500	2500	0
520	20240327	102400	23220375	2500	2500	2500	2500	1
521	20240327	102300	23217875	2505	2500	2505	2500	157
522	20240327	102200	22825355	2500	2500	2500	2500	0
523	20240327	102100	22825355	2500	2500	2500	2500	0
524	20240327	102000	22825355	2500	2500	2500	2500	0
525	20240327	101900	22825355	2500	2500	2500	2500	0
526	20240327	101800	22825355	2500	2500	2500	2500	1
527	20240327	101700	22822855	2505	2505	2505	2505	0
528	20240327	101600	22822855	2505	2505	2505	2505	6
529	20240327	101500	22807825	2505	2505	2505	2505	133
530	20240327	101400	22474660	2505	2505	2505	2505	0
531	20240327	101300	22474660	2505	2505	2505	2505	1
532	20240327	101200	22472155	2505	2505	2505	2505	1
533	20240327	101100	22469650	2505	2505	2505	2505	0
534	20240327	101000	22469650	2505	2505	2505	2505	40
535	20240327	100900	22369450	2510	2510	2510	2510	0
536	20240327	100800	22369450	2510	2500	2510	2500	11
537	20240327	100700	22341940	2500	2500	2500	2500	0
538	20240327	100600	22341940	2500	2500	2500	2500	1
539	20240327	100500	22339440	2500	2500	2500	2500	0
540	20240327	100400	22339440	2500	2500	2500	2500	0
541	20240327	100300	22339440	2500	2500	2500	2500	0
542	20240327	100200	22339440	2500	2500	2500	2500	0
543	20240327	100100	22339440	2500	2500	2500	2500	1
544	20240327	100000	22336940	2500	2500	2500	2500	0
545	20240327	095900	22336940	2500	2500	2500	2500	0
546	20240327	095800	22336940	2500	2500	2500	2500	100
547	20240327	095700	22086940	2500	2500	2500	2500	0
548	20240327	095600	22086940	2500	2500	2500	2500	0
549	20240327	095500	22086940	2500	2510	2510	2500	511
550	20240327	095400	20804340	2510	2510	2510	2510	0
551	20240327	095300	20804340	2510	2510	2510	2510	1
552	20240327	095200	20801830	2510	2510	2510	2510	0
553	20240327	095100	20801830	2510	2505	2510	2505	1369
554	20240327	095000	17366785	2505	2500	2505	2500	34
555	20240327	094900	17281625	2505	2500	2505	2500	572
556	20240327	094800	15849700	2495	2495	2495	2495	0
557	20240327	094700	15849700	2495	2495	2495	2495	0
558	20240327	094600	15849700	2495	2495	2495	2495	0
559	20240327	094500	15849700	2495	2495	2495	2495	0
560	20240327	094400	15849700	2495	2495	2495	2495	2
561	20240327	094300	15844710	2495	2495	2495	2495	0
562	20240327	094200	15844710	2495	2495	2495	2495	0
563	20240327	094100	15844710	2495	2495	2495	2495	98
564	20240327	094000	15600200	2500	2500	2500	2500	0
565	20240327	093900	15600200	2500	2500	2500	2500	5
566	20240327	093800	15587700	2495	2495	2495	2495	2
567	20240327	093700	15582710	2500	2500	2500	2500	0
568	20240327	093600	15582710	2500	2500	2500	2500	947
569	20240327	093500	13215210	2500	2495	2500	2495	1335
570	20240327	093400	9883760	2495	2495	2495	2495	0
571	20240327	093300	9883760	2495	2495	2495	2495	2
572	20240327	093200	9878770	2495	2495	2495	2495	0
573	20240327	093100	9878770	2495	2495	2495	2495	10
574	20240327	093000	9853820	2500	2500	2500	2500	0
575	20240327	092900	9853820	2500	2500	2500	2500	81
576	20240327	092800	9651320	2500	2500	2500	2500	0
577	20240327	092700	9651320	2500	2495	2500	2495	618
578	20240327	092600	8107080	2490	2490	2490	2490	32
579	20240327	092500	8027400	2490	2490	2490	2490	0
580	20240327	092400	8027400	2490	2490	2490	2490	0
581	20240327	092300	8027400	2490	2490	2490	2490	0
582	20240327	092200	8027400	2490	2490	2490	2490	1
583	20240327	092100	8024910	2485	2485	2485	2485	3
584	20240327	092000	8017455	2490	2490	2490	2490	193
585	20240327	091900	7536885	2490	2490	2490	2490	0
586	20240327	091800	7536885	2490	2490	2490	2490	0
587	20240327	091700	7536885	2490	2490	2490	2490	0
588	20240327	091600	7536885	2490	2490	2490	2490	2
589	20240327	091500	7531905	2500	2500	2500	2500	0
590	20240327	091400	7531905	2500	2500	2500	2500	8
591	20240327	091300	7511905	2500	2500	2500	2500	0
592	20240327	091200	7511905	2500	2500	2500	2500	0
593	20240327	091100	7511905	2500	2495	2500	2490	1180
594	20240327	091000	4572245	2495	2495	2495	2495	2
595	20240327	090900	4567255	2495	2495	2495	2495	15
596	20240327	090800	4529830	2500	2500	2500	2500	200
597	20240327	090700	4029830	2500	2500	2500	2500	0
598	20240327	090600	4029830	2500	2500	2500	2500	40
599	20240327	090500	3929830	2495	2495	2495	2495	0
600	20240327	090400	3929830	2495	2495	2495	2495	0
601	20240327	090300	3929830	2495	2495	2495	2495	568
602	20240327	090200	2512670	2500	2500	2500	2500	0
603	20240327	090100	2512670	2500	2500	2500	2500	41
604	20240327	090000	2410170	2495	2495	2495	2495	966