KissMeData/038500/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	191200	183799995	2990	2990	2990	2990	1462
3	20240328	191100	183799995	2990	2990	2990	2990	0
4	20240328	191000	183799995	2990	2990	2990	2990	0
5	20240328	190900	183799995	2990	2990	2990	2990	0
6	20240328	190800	183799995	2990	2990	2990	2990	0
7	20240328	190700	183799995	2990	2990	2990	2990	0
8	20240328	190600	183799995	2990	2990	2990	2990	0
9	20240328	190500	183799995	2990	2990	2990	2990	0
10	20240328	190400	183799995	2990	2990	2990	2990	0
11	20240328	190300	183799995	2990	2990	2990	2990	0
12	20240328	190200	183799995	2990	2990	2990	2990	0
13	20240328	190100	183799995	2990	2990	2990	2990	0
14	20240328	190000	183799995	2990	2990	2990	2990	0
15	20240328	185900	183799995	2990	2990	2990	2990	0
16	20240328	185800	183799995	2990	2990	2990	2990	0
17	20240328	185700	183799995	2990	2990	2990	2990	0
18	20240328	185600	183799995	2990	2990	2990	2990	0
19	20240328	185500	183799995	2990	2990	2990	2990	0
20	20240328	185400	183799995	2990	2990	2990	2990	0
21	20240328	185300	183799995	2990	2990	2990	2990	0
22	20240328	185200	183799995	2990	2990	2990	2990	0
23	20240328	185100	183799995	2990	2990	2990	2990	0
24	20240328	185000	183799995	2990	2990	2990	2990	0
25	20240328	184900	183799995	2990	2990	2990	2990	0
26	20240328	184800	183799995	2990	2990	2990	2990	0
27	20240328	184700	183799995	2990	2990	2990	2990	0
28	20240328	184600	183799995	2990	2990	2990	2990	0
29	20240328	184500	183799995	2990	2990	2990	2990	0
30	20240328	184400	183799995	2990	2990	2990	2990	0
31	20240328	184300	183799995	2990	2990	2990	2990	0
32	20240328	184200	183799995	2990	2990	2990	2990	1462
33	20240328	184100	183799995	2990	2990	2990	2990	0
34	20240328	184000	183799995	2990	2990	2990	2990	0
35	20240328	183900	183799995	2990	2990	2990	2990	0
36	20240328	183800	183799995	2990	2990	2990	2990	0
37	20240328	183700	183799995	2990	2990	2990	2990	0
38	20240328	183600	183799995	2990	2990	2990	2990	0
39	20240328	183500	183799995	2990	2990	2990	2990	0
40	20240328	183400	183799995	2990	2990	2990	2990	0
41	20240328	183300	183799995	2990	2990	2990	2990	0
42	20240328	183200	183799995	2990	2990	2990	2990	0
43	20240328	183100	183799995	2990	2990	2990	2990	0
44	20240328	183000	183799995	2990	2990	2990	2990	0
45	20240328	182900	183799995	2990	2990	2990	2990	0
46	20240328	182800	183799995	2990	2990	2990	2990	0
47	20240328	182700	183799995	2990	2990	2990	2990	0
48	20240328	182600	183799995	2990	2990	2990	2990	0
49	20240328	182500	183799995	2990	2990	2990	2990	0
50	20240328	182400	183799995	2990	2990	2990	2990	0
51	20240328	182300	183799995	2990	2990	2990	2990	0
52	20240328	182200	183799995	2990	2990	2990	2990	0
53	20240328	182100	183799995	2990	2990	2990	2990	0
54	20240328	182000	183799995	2990	2990	2990	2990	0
55	20240328	181900	183799995	2990	2990	2990	2990	0
56	20240328	181800	183799995	2990	2990	2990	2990	0
57	20240328	181700	183799995	2990	2990	2990	2990	0
58	20240328	181600	183799995	2990	2990	2990	2990	0
59	20240328	181500	183799995	2990	2990	2990	2990	0
60	20240328	181400	183799995	2990	2990	2990	2990	0
61	20240328	181300	183799995	2990	2990	2990	2990	0
62	20240328	181200	183799995	2990	2990	2990	2990	1462
63	20240328	181100	183799995	2990	2990	2990	2990	0
64	20240328	181000	183799995	2990	2990	2990	2990	0
65	20240328	180900	183799995	2990	2990	2990	2990	0
66	20240328	180800	183799995	2990	2990	2990	2990	0
67	20240328	180700	183799995	2990	2990	2990	2990	0
68	20240328	180600	183799995	2990	2990	2990	2990	0
69	20240328	180500	183799995	2990	2990	2990	2990	0
70	20240328	180400	183799995	2990	2990	2990	2990	0
71	20240328	180300	183799995	2990	2990	2990	2990	0
72	20240328	180200	183799995	2990	2990	2990	2990	0
73	20240328	180100	183799995	2990	2990	2990	2990	0
74	20240328	180000	183799995	2990	2990	2990	2990	0
75	20240328	175900	183799995	2990	2990	2990	2990	0
76	20240328	175800	183799995	2990	2990	2990	2990	0
77	20240328	175700	183799995	2990	2990	2990	2990	0
78	20240328	175600	183799995	2990	2990	2990	2990	0
79	20240328	175500	183799995	2990	2990	2990	2990	0
80	20240328	175400	183799995	2990	2990	2990	2990	0
81	20240328	175300	183799995	2990	2990	2990	2990	0
82	20240328	175200	183799995	2990	2990	2990	2990	0
83	20240328	175100	183799995	2990	2990	2990	2990	0
84	20240328	175000	183799995	2990	2990	2990	2990	0
85	20240328	174900	183799995	2990	2990	2990	2990	0
86	20240328	174800	183799995	2990	2990	2990	2990	0
87	20240328	174700	183799995	2990	2990	2990	2990	0
88	20240328	174600	183799995	2990	2990	2990	2990	0
89	20240328	174500	183799995	2990	2990	2990	2990	0
90	20240328	174400	183799995	2990	2990	2990	2990	0
91	20240328	174300	183799995	2990	2990	2990	2990	0
92	20240328	174200	183799995	2990	2990	2990	2990	1462
93	20240328	174100	183799995	2990	2990	2990	2990	0
94	20240328	174000	183799995	2990	2990	2990	2990	0
95	20240328	173900	183799995	2990	2990	2990	2990	0
96	20240328	173800	183799995	2990	2990	2990	2990	0
97	20240328	173700	183799995	2990	2990	2990	2990	0
98	20240328	173600	183799995	2990	2990	2990	2990	0
99	20240328	173500	183799995	2990	2990	2990	2990	0
100	20240328	173400	183799995	2990	2990	2990	2990	0
101	20240328	173300	183799995	2990	2990	2990	2990	0
102	20240328	173200	183799995	2990	2990	2990	2990	0
103	20240328	173100	183799995	2990	2990	2990	2990	0
104	20240328	173000	183799995	2990	2990	2990	2990	0
105	20240328	172900	183799995	2990	2990	2990	2990	0
106	20240328	172800	183799995	2990	2990	2990	2990	0
107	20240328	172700	183799995	2990	2990	2990	2990	0
108	20240328	172600	183799995	2990	2990	2990	2990	0
109	20240328	172500	183799995	2990	2990	2990	2990	0
110	20240328	172400	183799995	2990	2990	2990	2990	0
111	20240328	172300	183799995	2990	2990	2990	2990	0
112	20240328	172200	183799995	2990	2990	2990	2990	0
113	20240328	172100	183799995	2990	2990	2990	2990	0
114	20240328	172000	183799995	2990	2990	2990	2990	0
115	20240328	171900	183799995	2990	2990	2990	2990	0
116	20240328	171800	183799995	2990	2990	2990	2990	0
117	20240328	171700	183799995	2990	2990	2990	2990	0
118	20240328	171600	183799995	2990	2990	2990	2990	0
119	20240328	171500	183799995	2990	2990	2990	2990	0
120	20240328	171400	183799995	2990	2990	2990	2990	0
121	20240328	171300	183799995	2990	2990	2990	2990	0
122	20240328	171200	183799995	2990	2990	2990	2990	1462
123	20240328	171100	183799995	2990	2990	2990	2990	0
124	20240328	171000	183799995	2990	2990	2990	2990	0
125	20240328	170900	183799995	2990	2990	2990	2990	0
126	20240328	170800	183799995	2990	2990	2990	2990	0
127	20240328	170700	183799995	2990	2990	2990	2990	0
128	20240328	170600	183799995	2990	2990	2990	2990	0
129	20240328	170500	183799995	2990	2990	2990	2990	0
130	20240328	170400	183799995	2990	2990	2990	2990	0
131	20240328	170300	183799995	2990	2990	2990	2990	0
132	20240328	170200	183799995	2990	2990	2990	2990	0
133	20240328	170100	183799995	2990	2990	2990	2990	0
134	20240328	170000	183799995	2990	2990	2990	2990	0
135	20240328	165900	183799995	2990	2990	2990	2990	0
136	20240328	165800	183799995	2990	2990	2990	2990	0
137	20240328	165700	183799995	2990	2990	2990	2990	0
138	20240328	165600	183799995	2990	2990	2990	2990	0
139	20240328	165500	183799995	2990	2990	2990	2990	0
140	20240328	165400	183799995	2990	2990	2990	2990	0
141	20240328	165300	183799995	2990	2990	2990	2990	0
142	20240328	165200	183799995	2990	2990	2990	2990	0
143	20240328	165100	183799995	2990	2990	2990	2990	0
144	20240328	165000	183799995	2990	2990	2990	2990	0
145	20240328	164900	183799995	2990	2990	2990	2990	0
146	20240328	164800	183799995	2990	2990	2990	2990	0
147	20240328	164700	183799995	2990	2990	2990	2990	0
148	20240328	164600	183799995	2990	2990	2990	2990	0
149	20240328	164500	183799995	2990	2990	2990	2990	0
150	20240328	164400	183799995	2990	2990	2990	2990	0
151	20240328	164300	183799995	2990	2990	2990	2990	0
152	20240328	164200	183799995	2990	2990	2990	2990	1462
153	20240328	164100	183799995	2990	2990	2990	2990	0
154	20240328	164000	183799995	2990	2990	2990	2990	0
155	20240328	163900	183799995	2990	2990	2990	2990	0
156	20240328	163800	183799995	2990	2990	2990	2990	0
157	20240328	163700	183799995	2990	2990	2990	2990	0
158	20240328	163600	183799995	2990	2990	2990	2990	0
159	20240328	163500	183799995	2990	2990	2990	2990	0
160	20240328	163400	183799995	2990	2990	2990	2990	0
161	20240328	163300	183799995	2990	2990	2990	2990	0
162	20240328	163200	183799995	2990	2990	2990	2990	0
163	20240328	163100	183799995	2990	2990	2990	2990	0
164	20240328	163000	183799995	2990	2990	2990	2990	0
165	20240328	162900	183799995	2990	2990	2990	2990	0
166	20240328	162800	183799995	2990	2990	2990	2990	0
167	20240328	162700	183799995	2990	2990	2990	2990	0
168	20240328	162600	183799995	2990	2990	2990	2990	0
169	20240328	162500	183799995	2990	2990	2990	2990	0
170	20240328	162400	183799995	2990	2990	2990	2990	0
171	20240328	162300	183799995	2990	2990	2990	2990	0
172	20240328	162200	183799995	2990	2990	2990	2990	0
173	20240328	162100	183799995	2990	2990	2990	2990	0
174	20240328	162000	183799995	2990	2990	2990	2990	0
175	20240328	161900	183799995	2990	2990	2990	2990	0
176	20240328	161800	183799995	2990	2990	2990	2990	0
177	20240328	161700	183799995	2990	2990	2990	2990	0
178	20240328	161600	183799995	2990	2990	2990	2990	0
179	20240328	161500	183799995	2990	2990	2990	2990	0
180	20240328	161400	183799995	2990	2990	2990	2990	0
181	20240328	161300	183799995	2990	2990	2990	2990	0
182	20240328	161200	183799995	2990	2990	2990	2990	1462
183	20240328	161100	183799995	2990	2990	2990	2990	0
184	20240328	161000	183799995	2990	2990	2990	2990	0
185	20240328	160900	183799995	2990	2990	2990	2990	0
186	20240328	160800	183799995	2990	2990	2990	2990	0
187	20240328	160700	183799995	2990	2990	2990	2990	0
188	20240328	160600	183799995	2990	2990	2990	2990	0
189	20240328	160500	183799995	2990	2990	2990	2990	0
190	20240328	160400	183799995	2990	2990	2990	2990	0
191	20240328	160300	183799995	2990	2990	2990	2990	0
192	20240328	160200	183799995	2990	2990	2990	2990	0
193	20240328	160100	183799995	2990	2990	2990	2990	0
194	20240328	160000	183799995	2990	2990	2990	2990	0
195	20240328	155900	183799995	2990	2990	2990	2990	0
196	20240328	155800	183799995	2990	2990	2990	2990	0
197	20240328	155700	183799995	2990	2990	2990	2990	0
198	20240328	155600	183799995	2990	2990	2990	2990	0
199	20240328	155500	183799995	2990	2990	2990	2990	0
200	20240328	155400	183799995	2990	2990	2990	2990	0
201	20240328	155300	183799995	2990	2990	2990	2990	0
202	20240328	155200	183799995	2990	2990	2990	2990	0
203	20240328	155100	183799995	2990	2990	2990	2990	0
204	20240328	155000	183799995	2990	2990	2990	2990	0
205	20240328	154900	183799995	2990	2990	2990	2990	0
206	20240328	154800	183799995	2990	2990	2990	2990	0
207	20240328	154700	183799995	2990	2990	2990	2990	0
208	20240328	154600	183799995	2990	2990	2990	2990	0
209	20240328	154500	183799995	2990	2990	2990	2990	0
210	20240328	154400	183799995	2990	2990	2990	2990	0
211	20240328	154300	183799995	2990	2990	2990	2990	0
212	20240328	154200	183799995	2990	2990	2990	2990	1462
213	20240328	154100	183799995	2990	2990	2990	2990	0
214	20240328	154000	183799995	2990	2990	2990	2990	0
215	20240328	153900	183799995	2990	2990	2990	2990	0
216	20240328	153800	183799995	2990	2990	2990	2990	0
217	20240328	153700	183799995	2990	2990	2990	2990	0
218	20240328	153600	183799995	2990	2990	2990	2990	0
219	20240328	153500	183799995	2990	2990	2990	2990	0
220	20240328	153400	183799995	2990	2990	2990	2990	0
221	20240328	153300	183799995	2990	2990	2990	2990	0
222	20240328	153200	183799995	2990	2990	2990	2990	0
223	20240328	153100	183799995	2990	2990	2990	2990	0
224	20240328	153000	183799995	2990	2990	2990	2990	1462
225	20240328	152900	179428615	2985	2985	2985	2985	0
226	20240328	152800	179428615	2985	2985	2985	2985	0
227	20240328	152700	179428615	2985	2985	2985	2985	0
228	20240328	152600	179428615	2985	2985	2985	2985	0
229	20240328	152500	179428615	2985	2985	2985	2985	0
230	20240328	152400	179428615	2985	2985	2985	2985	0
231	20240328	152300	179428615	2985	2985	2985	2985	0
232	20240328	152200	179428615	2985	2985	2985	2985	0
233	20240328	152100	179428615	2985	2985	2985	2985	0
234	20240328	152000	179428615	2985	2985	2985	2985	0
235	20240328	151900	179428615	2985	2985	2985	2985	317
236	20240328	151800	178482370	2985	2990	2990	2985	96
237	20240328	151700	178195800	2990	2985	2990	2985	12
238	20240328	151600	178159945	2985	2990	2990	2985	108
239	20240328	151500	177837495	2985	2990	2990	2985	2058
240	20240328	151400	171684590	2985	2985	2985	2985	3
241	20240328	151300	171675635	2985	2985	2985	2985	11
242	20240328	151200	171642800	2985	2985	2985	2985	7
243	20240328	151100	171621905	2985	2995	2995	2985	87
244	20240328	151000	171362200	2985	2985	2985	2985	72
245	20240328	150900	171147280	2990	2990	2990	2990	505
246	20240328	150800	169637330	2990	2990	2990	2990	0
247	20240328	150700	169637330	2990	2990	2990	2990	1005
248	20240328	150600	166632380	2990	2990	2990	2990	487
249	20240328	150500	165176250	2985	2985	2985	2985	370
250	20240328	150400	164071800	2990	2990	2990	2990	60
251	20240328	150300	163892400	2985	2990	2990	2985	512
252	20240328	150200	162363075	2990	2990	2990	2990	50
253	20240328	150100	162213575	2990	2990	2990	2990	2
254	20240328	150000	162207595	2985	2990	2990	2985	166
255	20240328	145900	161711585	2990	2990	2990	2990	53
256	20240328	145800	161553115	2990	2990	2990	2990	254
257	20240328	145700	160793655	2990	2990	2990	2990	52
258	20240328	145600	160638175	2985	2985	2985	2985	83
259	20240328	145500	160390420	2985	2985	2985	2985	110
260	20240328	145400	160062070	2985	2985	2985	2985	0
261	20240328	145300	160062070	2985	2985	2985	2985	0
262	20240328	145200	160062070	2985	2985	2985	2985	470
263	20240328	145100	158659120	2990	2990	2990	2990	50
264	20240328	145000	158509620	2990	2990	2990	2990	656
265	20240328	144900	156548180	2990	2990	2990	2990	0
266	20240328	144800	156548180	2990	2990	2990	2990	20
267	20240328	144700	156488380	2985	2985	2985	2985	50
268	20240328	144600	156339130	2985	2985	2985	2985	1
269	20240328	144500	156336145	2990	2990	2990	2990	377
270	20240328	144400	155208915	2985	2985	2985	2985	103
271	20240328	144300	154901460	2990	2990	2990	2990	0
272	20240328	144200	154901460	2990	2990	2990	2990	3
273	20240328	144100	154892490	2990	2990	2990	2990	66
274	20240328	144000	154695150	2990	2990	2990	2990	19
275	20240328	143900	154638340	2985	2985	2985	2985	0
276	20240328	143800	154638340	2985	2985	2985	2985	122
277	20240328	143700	154274170	2990	2990	2990	2990	15
278	20240328	143600	154229320	2990	2985	2990	2985	310
279	20240328	143500	153303920	2985	2985	2985	2985	264
280	20240328	143400	152515880	2985	2985	2985	2985	0
281	20240328	143300	152515880	2985	2985	2985	2985	0
282	20240328	143200	152515880	2985	2990	2990	2985	306
283	20240328	143100	151602395	2990	2990	2990	2990	100
284	20240328	143000	151303395	2990	2990	2990	2990	50
285	20240328	142900	151153895	2990	2990	2990	2990	0
286	20240328	142800	151153895	2990	2990	2990	2985	13
287	20240328	142700	151115075	2985	2985	2985	2985	669
288	20240328	142600	149118110	2985	2990	2990	2985	9
289	20240328	142500	149091235	2990	2990	2990	2990	0
290	20240328	142400	149091235	2990	2990	2990	2990	1
291	20240328	142300	149088245	2990	2990	2990	2990	500
292	20240328	142200	147593245	2985	2990	2990	2985	50
293	20240328	142100	147443895	2990	2990	2990	2990	15
294	20240328	142000	147399045	2990	2990	2990	2990	0
295	20240328	141900	147399045	2990	2990	2990	2990	11
296	20240328	141800	147366155	2990	2990	2990	2990	13
297	20240328	141700	147327285	2985	2985	2985	2985	417
298	20240328	141600	146082540	2990	2990	2990	2990	0
299	20240328	141500	146082540	2990	2990	2990	2990	1
300	20240328	141400	146079550	2985	2985	2985	2985	12
301	20240328	141300	146043730	2985	2985	2985	2985	58
302	20240328	141200	145870600	2985	2990	2990	2985	103
303	20240328	141100	145562635	2990	2990	2990	2990	3
304	20240328	141000	145553665	2990	2990	2990	2990	1
305	20240328	140900	145550675	2985	2985	2985	2985	30
306	20240328	140800	145461125	2985	2985	2985	2985	0
307	20240328	140700	145461125	2985	2985	2985	2985	0
308	20240328	140600	145461125	2985	2985	2985	2985	293
309	20240328	140500	144586520	2985	2985	2985	2985	0
310	20240328	140400	144586520	2985	2985	2985	2985	0
311	20240328	140300	144586520	2985	2985	2985	2985	2060
312	20240328	140200	138437420	2990	2990	2990	2990	25
313	20240328	140100	138362670	2990	2990	2990	2990	16
314	20240328	140000	138314830	2990	2990	2990	2990	170
315	20240328	135900	137806530	2990	2990	2990	2990	3
316	20240328	135800	137797560	2990	2985	2990	2985	76
317	20240328	135700	137570695	2985	2985	2985	2985	0
318	20240328	135600	137570695	2985	2985	2985	2985	0
319	20240328	135500	137570695	2985	2985	2985	2985	0
320	20240328	135400	137570695	2985	2985	2985	2985	0
321	20240328	135300	137570695	2985	2985	2985	2985	0
322	20240328	135200	137570695	2985	2990	2990	2985	2003
323	20240328	135100	131591725	2985	2990	2990	2985	6
324	20240328	135000	131573810	2985	2985	2985	2985	10
325	20240328	134900	131543960	2990	2990	2990	2990	103
326	20240328	134800	131235990	2990	2990	2990	2990	2
327	20240328	134700	131230010	2990	2990	2990	2990	0
328	20240328	134600	131230010	2990	2990	2990	2990	2334
329	20240328	134500	124251350	2995	2995	2995	2995	0
330	20240328	134400	124251350	2995	2995	2995	2995	100
331	20240328	134300	123951850	2995	2995	2995	2995	50
332	20240328	134200	123802100	2995	2995	2995	2995	98
333	20240328	134100	123508590	2995	2995	2995	2995	300
334	20240328	134000	122610090	2995	2995	2995	2995	0
335	20240328	133900	122610090	2995	2995	2995	2995	0
336	20240328	133800	122610090	2995	2995	2995	2995	0
337	20240328	133700	122610090	2995	2995	2995	2995	7
338	20240328	133600	122589125	2990	2990	2990	2990	0
339	20240328	133500	122589125	2990	2990	2990	2990	0
340	20240328	133400	122589125	2990	2990	2990	2990	0
341	20240328	133300	122589125	2990	2990	2990	2990	875
342	20240328	133200	119972875	2990	2990	2990	2990	0
343	20240328	133100	119972875	2990	2990	2990	2990	0
344	20240328	133000	119972875	2990	2990	2990	2990	558
345	20240328	132900	118304455	2990	2990	2990	2990	300
346	20240328	132800	117407455	2990	2990	2990	2990	0
347	20240328	132700	117407455	2990	2990	2990	2990	0
348	20240328	132600	117407455	2990	2990	2990	2990	20
349	20240328	132500	117347655	2990	2990	2990	2990	1
350	20240328	132400	117344665	2990	2990	2990	2990	0
351	20240328	132300	117344665	2990	2990	2990	2990	0
352	20240328	132200	117344665	2990	2990	2990	2990	0
353	20240328	132100	117344665	2990	2990	2990	2990	35
354	20240328	132000	117240015	2990	2990	2990	2990	0
355	20240328	131900	117240015	2990	2990	2990	2990	0
356	20240328	131800	117240015	2990	2990	2990	2990	10
357	20240328	131700	117210115	2990	2985	2990	2985	995
358	20240328	131600	114240010	2990	2990	2990	2990	11
359	20240328	131500	114207120	2990	2990	2990	2990	196
360	20240328	131400	113621080	2990	2990	2990	2990	2701
361	20240328	131300	105545090	2990	2990	2990	2990	50
362	20240328	131200	105395590	2990	2990	2990	2990	0
363	20240328	131100	105395590	2990	2990	2990	2990	180
364	20240328	131000	104857390	2995	2995	2995	2995	0
365	20240328	130900	104857390	2995	2995	2995	2995	1
366	20240328	130800	104854395	2995	2995	2995	2995	16
367	20240328	130700	104806475	2995	2995	2995	2995	0
368	20240328	130600	104806475	2995	2995	2995	2995	0
369	20240328	130500	104806475	2995	2995	2995	2995	0
370	20240328	130400	104806475	2995	2995	2995	2995	1007
371	20240328	130300	101790510	2995	2995	2995	2995	0
372	20240328	130200	101790510	2995	2995	2995	2995	50
373	20240328	130100	101640760	2990	2990	2990	2990	0
374	20240328	130000	101640760	2990	2990	2990	2990	0
375	20240328	125900	101640760	2990	2990	2990	2990	0
376	20240328	125800	101640760	2990	2990	2990	2990	0
377	20240328	125700	101640760	2990	2990	2990	2990	0
378	20240328	125600	101640760	2990	2995	2995	2990	606
379	20240328	125500	99827790	2995	2995	2995	2995	15
380	20240328	125400	99782865	2995	2995	2995	2995	0
381	20240328	125300	99782865	2995	2995	2995	2995	0
382	20240328	125200	99782865	2995	2995	2995	2995	100
383	20240328	125100	99483365	2995	2995	2995	2995	0
384	20240328	125000	99483365	2995	2995	2995	2995	0
385	20240328	124900	99483365	2995	2995	2995	2995	921
386	20240328	124800	96724970	2990	2990	2990	2990	0
387	20240328	124700	96724970	2990	2990	2990	2990	0
388	20240328	124600	96724970	2990	2990	2990	2990	0
389	20240328	124500	96724970	2990	2990	2990	2990	0
390	20240328	124400	96724970	2990	2990	2990	2990	0
391	20240328	124300	96724970	2990	2990	2990	2990	0
392	20240328	124200	96724970	2990	2990	2990	2990	0
393	20240328	124100	96724970	2990	2990	2990	2990	136
394	20240328	124000	96318330	2995	2995	2995	2995	0
395	20240328	123900	96318330	2995	2995	2995	2995	101
396	20240328	123800	96015835	2995	2995	2995	2995	115
397	20240328	123700	95671410	2995	2995	2995	2995	0
398	20240328	123600	95671410	2995	2995	2995	2995	0
399	20240328	123500	95671410	2995	2995	2995	2995	0
400	20240328	123400	95671410	2995	2995	2995	2995	32
401	20240328	123300	95575570	2995	2995	2995	2995	50
402	20240328	123200	95425820	2995	2995	2995	2995	0
403	20240328	123100	95425820	2995	2995	2995	2995	1
404	20240328	123000	95422825	2990	2990	2990	2990	0
405	20240328	122900	95422825	2990	2990	2990	2990	1
406	20240328	122800	95419835	2990	2990	2990	2990	0
407	20240328	122700	95419835	2990	2990	2990	2990	0
408	20240328	122600	95419835	2990	2990	2990	2990	0
409	20240328	122500	95419835	2990	2990	2990	2990	1606
410	20240328	122400	90617895	2990	2995	2995	2990	101
411	20240328	122300	90315900	2995	2995	2995	2995	0
412	20240328	122200	90315900	2995	2995	2995	2995	34
413	20240328	122100	90214070	2995	2995	2995	2995	0
414	20240328	122000	90214070	2995	2995	2995	2995	5
415	20240328	121900	90199095	2995	2995	2995	2995	0
416	20240328	121800	90199095	2995	2995	2995	2995	23
417	20240328	121700	90130210	2995	2995	2995	2995	16
418	20240328	121600	90082290	2995	2995	2995	2995	0
419	20240328	121500	90082290	2995	3000	3000	2995	3
420	20240328	121400	90073300	3000	3000	3000	3000	0
421	20240328	121300	90073300	3000	3000	3000	3000	8
422	20240328	121200	90049300	2995	2995	2995	2995	0
423	20240328	121100	90049300	2995	2995	2995	2995	0
424	20240328	121000	90049300	2995	2995	2995	2995	195
425	20240328	120900	89465275	2995	2995	2995	2995	1
426	20240328	120800	89462280	2990	2990	2990	2990	2857
427	20240328	120700	80919850	2995	2995	2995	2995	0
428	20240328	120600	80919850	2995	2995	2995	2995	0
429	20240328	120500	80919850	2995	2995	2995	2995	2
430	20240328	120400	80913860	2995	2995	2995	2995	2
431	20240328	120300	80907870	2995	2995	2995	2995	0
432	20240328	120200	80907870	2995	2995	2995	2995	30
433	20240328	120100	80818020	2995	2990	2995	2990	39
434	20240328	120000	80701275	2995	2995	2995	2995	0
435	20240328	115900	80701275	2995	2990	2995	2990	454
436	20240328	115800	79343790	2995	2995	2995	2995	0
437	20240328	115700	79343790	2995	2995	2995	2995	0
438	20240328	115600	79343790	2995	2995	2995	2995	100
439	20240328	115500	79044290	2995	2995	2995	2995	29
440	20240328	115400	78957435	2995	2995	2995	2995	4913
441	20240328	115300	64243000	3000	3000	3000	3000	0
442	20240328	115200	64243000	3000	3000	3000	3000	0
443	20240328	115100	64243000	3000	3000	3000	3000	0
444	20240328	115000	64243000	3000	3000	3000	3000	0
445	20240328	114900	64243000	3000	3000	3000	3000	1
446	20240328	114800	64240000	3005	3005	3005	3005	0
447	20240328	114700	64240000	3005	3005	3005	3005	0
448	20240328	114600	64240000	3005	3005	3005	3005	0
449	20240328	114500	64240000	3005	3005	3005	3005	0
450	20240328	114400	64240000	3005	3005	3005	3005	0
451	20240328	114300	64240000	3005	3005	3005	3005	0
452	20240328	114200	64240000	3005	3005	3005	3005	0
453	20240328	114100	64240000	3005	3005	3005	3005	0
454	20240328	114000	64240000	3005	3005	3005	3005	0
455	20240328	113900	64240000	3005	3005	3005	3005	0
456	20240328	113800	64240000	3005	3005	3005	3005	0
457	20240328	113700	64240000	3005	3005	3005	3005	0
458	20240328	113600	64240000	3005	3005	3005	3005	0
459	20240328	113500	64240000	3005	3005	3005	3005	0
460	20240328	113400	64240000	3005	3005	3005	3005	0
461	20240328	113300	64240000	3005	3005	3005	3005	3
462	20240328	113200	64230985	3000	3000	3000	3000	0
463	20240328	113100	64230985	3000	3000	3000	3000	0
464	20240328	113000	64230985	3000	3000	3000	3000	0
465	20240328	112900	64230985	3000	3000	3000	3000	43
466	20240328	112800	64101985	3000	3000	3000	3000	0
467	20240328	112700	64101985	3000	3000	3000	3000	79
468	20240328	112600	63864985	3000	3000	3000	3000	50
469	20240328	112500	63714985	2995	2995	2995	2995	0
470	20240328	112400	63714985	2995	3000	3000	2995	76
471	20240328	112300	63487280	3000	3000	3000	3000	0
472	20240328	112200	63487280	3000	3000	3000	3000	0
473	20240328	112100	63487280	3000	3005	3005	3000	16
474	20240328	112000	63439230	3005	3005	3005	3005	0
475	20240328	111900	63439230	3005	3005	3005	3005	8
476	20240328	111800	63415190	3005	3005	3005	3005	0
477	20240328	111700	63415190	3005	3005	3005	3005	2
478	20240328	111600	63409180	3005	3005	3005	3005	1
479	20240328	111500	63406175	3005	3005	3005	3005	0
480	20240328	111400	63406175	3005	3005	3005	3005	0
481	20240328	111300	63406175	3005	3005	3005	3005	0
482	20240328	111200	63406175	3005	3005	3005	3005	0
483	20240328	111100	63406175	3005	3005	3005	3005	1
484	20240328	111000	63403170	3005	3005	3005	3005	0
485	20240328	110900	63403170	3005	3005	3005	3005	0
486	20240328	110800	63403170	3005	3005	3005	3005	0
487	20240328	110700	63403170	3005	3005	3005	3005	0
488	20240328	110600	63403170	3005	3005	3005	3005	1
489	20240328	110500	63400165	2995	2995	2995	2995	1516
490	20240328	110400	58859745	3000	3005	3005	3000	34
491	20240328	110300	58757740	3005	3005	3005	3005	10
492	20240328	110200	58727690	3005	3005	3005	3005	3
493	20240328	110100	58718675	2995	2995	2995	2995	0
494	20240328	110000	58718675	2995	2995	2995	2995	0
495	20240328	105900	58718675	2995	2995	2995	2995	0
496	20240328	105800	58718675	2995	3000	3000	2995	125
497	20240328	105700	58344285	3000	3000	3000	3000	0
498	20240328	105600	58344285	3000	3000	3000	3000	265
499	20240328	105500	57549285	3000	3000	3000	3000	0
500	20240328	105400	57549285	3000	3000	3000	3000	11
501	20240328	105300	57516285	3005	3000	3005	3000	1003
502	20240328	105200	54507270	3005	3005	3005	3005	0
503	20240328	105100	54507270	3005	3005	3005	3005	0
504	20240328	105000	54507270	3005	3005	3005	3005	1
505	20240328	104900	54504265	3005	3005	3005	3005	10
506	20240328	104800	54474215	3000	3000	3000	3000	63
507	20240328	104700	54285215	3000	3000	3000	3000	41
508	20240328	104600	54162215	3000	3000	3000	3000	120
509	20240328	104500	53802215	3000	3000	3000	3000	0
510	20240328	104400	53802215	3000	3000	3000	3000	0
511	20240328	104300	53802215	3000	3000	3000	3000	0
512	20240328	104200	53802215	3000	3000	3000	3000	0
513	20240328	104100	53802215	3000	3000	3000	3000	0
514	20240328	104000	53802215	3000	3000	3000	3000	0
515	20240328	103900	53802215	3000	3000	3000	3000	0
516	20240328	103800	53802215	3000	3000	3000	3000	1
517	20240328	103700	53799215	3005	3005	3005	3005	0
518	20240328	103600	53799215	3005	3005	3005	3005	0
519	20240328	103500	53799215	3005	3005	3005	3005	0
520	20240328	103400	53799215	3005	3005	3005	3005	0
521	20240328	103300	53799215	3005	3005	3005	3005	4
522	20240328	103200	53787195	3005	3005	3005	3005	0
523	20240328	103100	53787195	3005	3005	3005	3005	0
524	20240328	103000	53787195	3005	3005	3005	3005	0
525	20240328	102900	53787195	3005	3005	3005	3005	0
526	20240328	102800	53787195	3005	3005	3005	3005	0
527	20240328	102700	53787195	3005	3005	3005	3005	0
528	20240328	102600	53787195	3005	3005	3005	3005	300
529	20240328	102500	52885695	3000	3000	3000	3000	1
530	20240328	102400	52882695	2995	2995	2995	2995	0
531	20240328	102300	52882695	2995	2995	2995	2995	0
532	20240328	102200	52882695	2995	2995	2995	2995	0
533	20240328	102100	52882695	2995	2995	2995	2995	0
534	20240328	102000	52882695	2995	2995	2995	2995	0
535	20240328	101900	52882695	2995	2995	2995	2995	0
536	20240328	101800	52882695	2995	2995	2995	2995	0
537	20240328	101700	52882695	2995	2995	2995	2995	0
538	20240328	101600	52882695	2995	2995	2995	2995	28
539	20240328	101500	52798835	3005	3005	3005	3005	12
540	20240328	101400	52762775	3005	3005	3005	3005	2
541	20240328	101300	52756765	3005	3005	3005	3005	30
542	20240328	101200	52666615	3005	3000	3005	3000	2100
543	20240328	101100	46356615	3000	3000	3000	3000	3
544	20240328	101000	46347615	3000	3000	3000	3000	0
545	20240328	100900	46347615	3000	3000	3000	3000	0
546	20240328	100800	46347615	3000	3000	3000	3000	10
547	20240328	100700	46317615	3000	3000	3000	3000	0
548	20240328	100600	46317615	3000	3000	3000	3000	14
549	20240328	100500	46275615	3000	3005	3005	3000	407
550	20240328	100400	45054585	2995	2995	2995	2995	1
551	20240328	100300	45051590	2995	2995	2995	2995	0
552	20240328	100200	45051590	2995	2995	2995	2995	0
553	20240328	100100	45051590	2995	3000	3000	2995	4
554	20240328	100000	45039595	3005	3005	3005	3005	0
555	20240328	095900	45039595	3005	3005	3005	3005	9
556	20240328	095800	45012550	3005	3005	3005	3005	0
557	20240328	095700	45012550	3005	3005	3005	3005	0
558	20240328	095600	45012550	3005	3005	3005	2995	1006
559	20240328	095500	41998520	3005	3005	3005	3005	0
560	20240328	095400	41998520	3005	3000	3005	3000	140
561	20240328	095300	41578470	3005	3005	3005	3005	51
562	20240328	095200	41425215	3005	3005	3005	3005	1
563	20240328	095100	41422210	3005	3005	3005	3005	54
564	20240328	095000	41259940	2995	2995	2995	2995	0
565	20240328	094900	41259940	2995	3000	3000	2995	368
566	20240328	094800	40157575	3005	3005	3005	3005	10
567	20240328	094700	40127525	3005	3005	3005	3005	0
568	20240328	094600	40127525	3005	3005	3005	3005	1
569	20240328	094500	40124520	2995	3000	3000	2995	1660
570	20240328	094400	35152680	3005	3005	3005	3005	3
571	20240328	094300	35143665	3005	3000	3005	3000	584
572	20240328	094200	33390795	3000	3000	3000	3000	50
573	20240328	094100	33240795	3000	3000	3000	3000	100
574	20240328	094000	32940795	3000	3000	3000	3000	350
575	20240328	093900	31890795	2995	2995	2995	2995	500
576	20240328	093800	30393295	3000	3000	3000	3000	0
577	20240328	093700	30393295	3000	2995	3000	2995	2001
578	20240328	093600	24400295	3000	3000	3000	3000	2000
579	20240328	093500	18400295	3000	3000	3000	3000	37
580	20240328	093400	18289295	3000	3000	3000	3000	5
581	20240328	093300	18274295	3000	3000	3000	3000	50
582	20240328	093200	18124295	2995	2995	2995	2995	777
583	20240328	093100	15797180	2995	2995	2995	2995	0
584	20240328	093000	15797180	2995	3000	3000	2995	575
585	20240328	092900	14074045	3005	3000	3005	3000	1696
586	20240328	092800	8985900	3000	3000	3000	3000	0
587	20240328	092700	8985900	3000	3000	3000	3000	0
588	20240328	092600	8985900	3000	3000	3000	3000	877
589	20240328	092500	6354900	3000	3000	3000	3000	3
590	20240328	092400	6345900	2995	2995	2995	2995	0
591	20240328	092300	6345900	2995	2995	2995	2995	5
592	20240328	092200	6330925	3000	3000	3000	3000	104
593	20240328	092100	6018925	3000	3000	3000	3000	83
594	20240328	092000	5769925	3000	3000	3000	3000	0
595	20240328	091900	5769925	3000	3000	3000	3000	9
596	20240328	091800	5742925	3000	3000	3000	3000	78
597	20240328	091700	5508925	3000	3000	3000	3000	0
598	20240328	091600	5508925	3000	3000	3000	3000	0
599	20240328	091500	5508925	3000	2995	3000	2995	79
600	20240328	091400	5272275	3000	3000	3000	3000	9
601	20240328	091300	5245275	2995	3000	3000	2995	809
602	20240328	091200	2820255	2995	2995	2995	2995	1
603	20240328	091100	2817260	3000	3000	3000	3000	1
604	20240328	091000	2814260	3000	3000	3000	3000	51
605	20240328	090900	2661260	3000	3000	3000	3000	17
606	20240328	090800	2610260	3000	3000	3000	3000	171
607	20240328	090700	2097260	3000	3000	3000	3000	0
608	20240328	090600	2097260	3000	3000	3000	3000	0
609	20240328	090500	2097260	3000	3000	3000	3000	100
610	20240328	090400	1797260	3000	3000	3000	3000	0
611	20240328	090300	1797260	3000	3000	3000	3000	547
612	20240328	090200	156260	3005	3005	3005	3005	0
613	20240328	090100	156260	3005	3005	3005	3005	0
614	20240328	090000	156260	3005	3005	3005	3005	52