KissMeData/053980/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192300	140015145	4930	4930	4930	4930	2804
3	20240329	192200	140015145	4930	4930	4930	4930	0
4	20240329	192100	140015145	4930	4930	4930	4930	0
5	20240329	192000	140015145	4930	4930	4930	4930	0
6	20240329	191900	140015145	4930	4930	4930	4930	0
7	20240329	191800	140015145	4930	4930	4930	4930	0
8	20240329	191700	140015145	4930	4930	4930	4930	0
9	20240329	191600	140015145	4930	4930	4930	4930	0
10	20240329	191500	140015145	4930	4930	4930	4930	0
11	20240329	191400	140015145	4930	4930	4930	4930	0
12	20240329	191300	140015145	4930	4930	4930	4930	0
13	20240329	191200	140015145	4930	4930	4930	4930	0
14	20240329	191100	140015145	4930	4930	4930	4930	0
15	20240329	191000	140015145	4930	4930	4930	4930	0
16	20240329	190900	140015145	4930	4930	4930	4930	0
17	20240329	190800	140015145	4930	4930	4930	4930	0
18	20240329	190700	140015145	4930	4930	4930	4930	0
19	20240329	190600	140015145	4930	4930	4930	4930	0
20	20240329	190500	140015145	4930	4930	4930	4930	0
21	20240329	190400	140015145	4930	4930	4930	4930	0
22	20240329	190300	140015145	4930	4930	4930	4930	0
23	20240329	190200	140015145	4930	4930	4930	4930	0
24	20240329	190100	140015145	4930	4930	4930	4930	0
25	20240329	190000	140015145	4930	4930	4930	4930	0
26	20240329	185900	140015145	4930	4930	4930	4930	0
27	20240329	185800	140015145	4930	4930	4930	4930	0
28	20240329	185700	140015145	4930	4930	4930	4930	0
29	20240329	185600	140015145	4930	4930	4930	4930	0
30	20240329	185500	140015145	4930	4930	4930	4930	0
31	20240329	185400	140015145	4930	4930	4930	4930	0
32	20240329	185300	140015145	4930	4930	4930	4930	2804
33	20240329	185200	140015145	4930	4930	4930	4930	0
34	20240329	185100	140015145	4930	4930	4930	4930	0
35	20240329	185000	140015145	4930	4930	4930	4930	0
36	20240329	184900	140015145	4930	4930	4930	4930	0
37	20240329	184800	140015145	4930	4930	4930	4930	0
38	20240329	184700	140015145	4930	4930	4930	4930	0
39	20240329	184600	140015145	4930	4930	4930	4930	0
40	20240329	184500	140015145	4930	4930	4930	4930	0
41	20240329	184400	140015145	4930	4930	4930	4930	0
42	20240329	184300	140015145	4930	4930	4930	4930	0
43	20240329	184200	140015145	4930	4930	4930	4930	0
44	20240329	184100	140015145	4930	4930	4930	4930	0
45	20240329	184000	140015145	4930	4930	4930	4930	0
46	20240329	183900	140015145	4930	4930	4930	4930	0
47	20240329	183800	140015145	4930	4930	4930	4930	0
48	20240329	183700	140015145	4930	4930	4930	4930	0
49	20240329	183600	140015145	4930	4930	4930	4930	0
50	20240329	183500	140015145	4930	4930	4930	4930	0
51	20240329	183400	140015145	4930	4930	4930	4930	0
52	20240329	183300	140015145	4930	4930	4930	4930	0
53	20240329	183200	140015145	4930	4930	4930	4930	0
54	20240329	183100	140015145	4930	4930	4930	4930	0
55	20240329	183000	140015145	4930	4930	4930	4930	0
56	20240329	182900	140015145	4930	4930	4930	4930	0
57	20240329	182800	140015145	4930	4930	4930	4930	0
58	20240329	182700	140015145	4930	4930	4930	4930	0
59	20240329	182600	140015145	4930	4930	4930	4930	0
60	20240329	182500	140015145	4930	4930	4930	4930	0
61	20240329	182400	140015145	4930	4930	4930	4930	0
62	20240329	182300	140015145	4930	4930	4930	4930	2804
63	20240329	182200	140015145	4930	4930	4930	4930	0
64	20240329	182100	140015145	4930	4930	4930	4930	0
65	20240329	182000	140015145	4930	4930	4930	4930	0
66	20240329	181900	140015145	4930	4930	4930	4930	0
67	20240329	181800	140015145	4930	4930	4930	4930	0
68	20240329	181700	140015145	4930	4930	4930	4930	0
69	20240329	181600	140015145	4930	4930	4930	4930	0
70	20240329	181500	140015145	4930	4930	4930	4930	0
71	20240329	181400	140015145	4930	4930	4930	4930	0
72	20240329	181300	140015145	4930	4930	4930	4930	0
73	20240329	181200	140015145	4930	4930	4930	4930	0
74	20240329	181100	140015145	4930	4930	4930	4930	0
75	20240329	181000	140015145	4930	4930	4930	4930	0
76	20240329	180900	140015145	4930	4930	4930	4930	0
77	20240329	180800	140015145	4930	4930	4930	4930	0
78	20240329	180700	140015145	4930	4930	4930	4930	0
79	20240329	180600	140015145	4930	4930	4930	4930	0
80	20240329	180500	140015145	4930	4930	4930	4930	0
81	20240329	180400	140015145	4930	4930	4930	4930	0
82	20240329	180300	140015145	4930	4930	4930	4930	0
83	20240329	180200	140015145	4930	4930	4930	4930	0
84	20240329	180100	140015145	4930	4930	4930	4930	0
85	20240329	180000	140015145	4930	4930	4930	4930	0
86	20240329	175900	140015145	4930	4930	4930	4930	0
87	20240329	175800	140015145	4930	4930	4930	4930	0
88	20240329	175700	140015145	4930	4930	4930	4930	0
89	20240329	175600	140015145	4930	4930	4930	4930	0
90	20240329	175500	140015145	4930	4930	4930	4930	0
91	20240329	175400	140015145	4930	4930	4930	4930	0
92	20240329	175300	140015145	4930	4930	4930	4930	2804
93	20240329	175200	140015145	4930	4930	4930	4930	0
94	20240329	175100	140015145	4930	4930	4930	4930	0
95	20240329	175000	140015145	4930	4930	4930	4930	0
96	20240329	174900	140015145	4930	4930	4930	4930	0
97	20240329	174800	140015145	4930	4930	4930	4930	0
98	20240329	174700	140015145	4930	4930	4930	4930	0
99	20240329	174600	140015145	4930	4930	4930	4930	0
100	20240329	174500	140015145	4930	4930	4930	4930	0
101	20240329	174400	140015145	4930	4930	4930	4930	0
102	20240329	174300	140015145	4930	4930	4930	4930	0
103	20240329	174200	140015145	4930	4930	4930	4930	0
104	20240329	174100	140015145	4930	4930	4930	4930	0
105	20240329	174000	140015145	4930	4930	4930	4930	0
106	20240329	173900	140015145	4930	4930	4930	4930	0
107	20240329	173800	140015145	4930	4930	4930	4930	0
108	20240329	173700	140015145	4930	4930	4930	4930	0
109	20240329	173600	140015145	4930	4930	4930	4930	0
110	20240329	173500	140015145	4930	4930	4930	4930	0
111	20240329	173400	140015145	4930	4930	4930	4930	0
112	20240329	173300	140015145	4930	4930	4930	4930	0
113	20240329	173200	140015145	4930	4930	4930	4930	0
114	20240329	173100	140015145	4930	4930	4930	4930	0
115	20240329	173000	140015145	4930	4930	4930	4930	0
116	20240329	172900	140015145	4930	4930	4930	4930	0
117	20240329	172800	140015145	4930	4930	4930	4930	0
118	20240329	172700	140015145	4930	4930	4930	4930	0
119	20240329	172600	140015145	4930	4930	4930	4930	0
120	20240329	172500	140015145	4930	4930	4930	4930	0
121	20240329	172400	140015145	4930	4930	4930	4930	0
122	20240329	172300	140015145	4930	4930	4930	4930	2804
123	20240329	172200	140015145	4930	4930	4930	4930	0
124	20240329	172100	140015145	4930	4930	4930	4930	0
125	20240329	172000	140015145	4930	4930	4930	4930	0
126	20240329	171900	140015145	4930	4930	4930	4930	0
127	20240329	171800	140015145	4930	4930	4930	4930	0
128	20240329	171700	140015145	4930	4930	4930	4930	0
129	20240329	171600	140015145	4930	4930	4930	4930	0
130	20240329	171500	140015145	4930	4930	4930	4930	0
131	20240329	171400	140015145	4930	4930	4930	4930	0
132	20240329	171300	140015145	4930	4930	4930	4930	0
133	20240329	171200	140015145	4930	4930	4930	4930	0
134	20240329	171100	140015145	4930	4930	4930	4930	0
135	20240329	171000	140015145	4930	4930	4930	4930	0
136	20240329	170900	140015145	4930	4930	4930	4930	0
137	20240329	170800	140015145	4930	4930	4930	4930	0
138	20240329	170700	140015145	4930	4930	4930	4930	0
139	20240329	170600	140015145	4930	4930	4930	4930	0
140	20240329	170500	140015145	4930	4930	4930	4930	0
141	20240329	170400	140015145	4930	4930	4930	4930	0
142	20240329	170300	140015145	4930	4930	4930	4930	0
143	20240329	170200	140015145	4930	4930	4930	4930	0
144	20240329	170100	140015145	4930	4930	4930	4930	0
145	20240329	170000	140015145	4930	4930	4930	4930	0
146	20240329	165900	140015145	4930	4930	4930	4930	0
147	20240329	165800	140015145	4930	4930	4930	4930	0
148	20240329	165700	140015145	4930	4930	4930	4930	0
149	20240329	165600	140015145	4930	4930	4930	4930	0
150	20240329	165500	140015145	4930	4930	4930	4930	0
151	20240329	165400	140015145	4930	4930	4930	4930	0
152	20240329	165300	140015145	4930	4930	4930	4930	2804
153	20240329	165200	140015145	4930	4930	4930	4930	0
154	20240329	165100	140015145	4930	4930	4930	4930	0
155	20240329	165000	140015145	4930	4930	4930	4930	0
156	20240329	164900	140015145	4930	4930	4930	4930	0
157	20240329	164800	140015145	4930	4930	4930	4930	0
158	20240329	164700	140015145	4930	4930	4930	4930	0
159	20240329	164600	140015145	4930	4930	4930	4930	0
160	20240329	164500	140015145	4930	4930	4930	4930	0
161	20240329	164400	140015145	4930	4930	4930	4930	0
162	20240329	164300	140015145	4930	4930	4930	4930	0
163	20240329	164200	140015145	4930	4930	4930	4930	0
164	20240329	164100	140015145	4930	4930	4930	4930	0
165	20240329	164000	140015145	4930	4930	4930	4930	0
166	20240329	163900	140015145	4930	4930	4930	4930	0
167	20240329	163800	140015145	4930	4930	4930	4930	0
168	20240329	163700	140015145	4930	4930	4930	4930	0
169	20240329	163600	140015145	4930	4930	4930	4930	0
170	20240329	163500	140015145	4930	4930	4930	4930	0
171	20240329	163400	140015145	4930	4930	4930	4930	0
172	20240329	163300	140015145	4930	4930	4930	4930	0
173	20240329	163200	140015145	4930	4930	4930	4930	0
174	20240329	163100	140015145	4930	4930	4930	4930	0
175	20240329	163000	140015145	4930	4930	4930	4930	0
176	20240329	162900	140015145	4930	4930	4930	4930	0
177	20240329	162800	140015145	4930	4930	4930	4930	0
178	20240329	162700	140015145	4930	4930	4930	4930	0
179	20240329	162600	140015145	4930	4930	4930	4930	0
180	20240329	162500	140015145	4930	4930	4930	4930	0
181	20240329	162400	140015145	4930	4930	4930	4930	0
182	20240329	162300	140015145	4930	4930	4930	4930	2804
183	20240329	162200	140015145	4930	4930	4930	4930	0
184	20240329	162100	140015145	4930	4930	4930	4930	0
185	20240329	162000	140015145	4930	4930	4930	4930	0
186	20240329	161900	140015145	4930	4930	4930	4930	0
187	20240329	161800	140015145	4930	4930	4930	4930	0
188	20240329	161700	140015145	4930	4930	4930	4930	0
189	20240329	161600	140015145	4930	4930	4930	4930	0
190	20240329	161500	140015145	4930	4930	4930	4930	0
191	20240329	161400	140015145	4930	4930	4930	4930	0
192	20240329	161300	140015145	4930	4930	4930	4930	0
193	20240329	161200	140015145	4930	4930	4930	4930	0
194	20240329	161100	140015145	4930	4930	4930	4930	0
195	20240329	161000	140015145	4930	4930	4930	4930	0
196	20240329	160900	140015145	4930	4930	4930	4930	0
197	20240329	160800	140015145	4930	4930	4930	4930	0
198	20240329	160700	140015145	4930	4930	4930	4930	0
199	20240329	160600	140015145	4930	4930	4930	4930	0
200	20240329	160500	140015145	4930	4930	4930	4930	0
201	20240329	160400	140015145	4930	4930	4930	4930	0
202	20240329	160300	140015145	4930	4930	4930	4930	0
203	20240329	160200	140015145	4930	4930	4930	4930	0
204	20240329	160100	140015145	4930	4930	4930	4930	0
205	20240329	160000	140015145	4930	4930	4930	4930	0
206	20240329	155900	140015145	4930	4930	4930	4930	0
207	20240329	155800	140015145	4930	4930	4930	4930	0
208	20240329	155700	140015145	4930	4930	4930	4930	0
209	20240329	155600	140015145	4930	4930	4930	4930	0
210	20240329	155500	140015145	4930	4930	4930	4930	0
211	20240329	155400	140015145	4930	4930	4930	4930	0
212	20240329	155300	140015145	4930	4930	4930	4930	2804
213	20240329	155200	140015145	4930	4930	4930	4930	0
214	20240329	155100	140015145	4930	4930	4930	4930	0
215	20240329	155000	140015145	4930	4930	4930	4930	0
216	20240329	154900	140015145	4930	4930	4930	4930	0
217	20240329	154800	140015145	4930	4930	4930	4930	0
218	20240329	154700	140015145	4930	4930	4930	4930	0
219	20240329	154600	140015145	4930	4930	4930	4930	0
220	20240329	154500	140015145	4930	4930	4930	4930	0
221	20240329	154400	140015145	4930	4930	4930	4930	0
222	20240329	154300	140015145	4930	4930	4930	4930	0
223	20240329	154200	140015145	4930	4930	4930	4930	0
224	20240329	154100	140015145	4930	4930	4930	4930	0
225	20240329	154000	140015145	4930	4930	4930	4930	0
226	20240329	153900	140015145	4930	4930	4930	4930	0
227	20240329	153800	140015145	4930	4930	4930	4930	0
228	20240329	153700	140015145	4930	4930	4930	4930	0
229	20240329	153600	140015145	4930	4930	4930	4930	0
230	20240329	153500	140015145	4930	4930	4930	4930	0
231	20240329	153400	140015145	4930	4930	4930	4930	0
232	20240329	153300	140015145	4930	4930	4930	4930	0
233	20240329	153200	140015145	4930	4930	4930	4930	0
234	20240329	153100	140015145	4930	4930	4930	4930	0
235	20240329	153000	140015145	4930	4930	4930	4930	2804
236	20240329	152900	126191425	4965	4965	4965	4965	0
237	20240329	152800	126191425	4965	4965	4965	4965	0
238	20240329	152700	126191425	4965	4965	4965	4965	0
239	20240329	152600	126191425	4965	4965	4965	4965	0
240	20240329	152500	126191425	4965	4965	4965	4965	0
241	20240329	152400	126191425	4965	4965	4965	4965	0
242	20240329	152300	126191425	4965	4965	4965	4965	0
243	20240329	152200	126191425	4965	4965	4965	4965	0
244	20240329	152100	126191425	4965	4965	4965	4965	0
245	20240329	152000	126191425	4965	4965	4965	4965	0
246	20240329	151900	126191425	4965	4960	4965	4960	2
247	20240329	151800	126181500	4970	4970	4970	4970	0
248	20240329	151700	126181500	4970	4970	4970	4970	0
249	20240329	151600	126181500	4970	4970	4970	4970	2
250	20240329	151500	126171560	4960	4960	4960	4960	0
251	20240329	151400	126171560	4960	4960	4960	4960	33
252	20240329	151300	126007880	4960	4960	4960	4960	1
253	20240329	151200	126002920	4960	4960	4960	4960	0
254	20240329	151100	126002920	4960	4960	4960	4960	38
255	20240329	151000	125814440	4960	4960	4960	4960	12
256	20240329	150900	125754920	4965	4965	4965	4965	0
257	20240329	150800	125754920	4965	4965	4965	4965	0
258	20240329	150700	125754920	4965	4965	4965	4965	0
259	20240329	150600	125754920	4965	4965	4965	4965	0
260	20240329	150500	125754920	4965	4965	4965	4965	0
261	20240329	150400	125754920	4965	4965	4965	4965	1623
262	20240329	150300	117696725	4965	4965	4965	4965	0
263	20240329	150200	117696725	4965	4965	4965	4965	0
264	20240329	150100	117696725	4965	4965	4965	4965	1
265	20240329	150000	117691760	4940	4940	4940	4940	0
266	20240329	145900	117691760	4940	4940	4940	4940	0
267	20240329	145800	117691760	4940	4940	4940	4940	0
268	20240329	145700	117691760	4940	4940	4940	4940	1
269	20240329	145600	117686820	4940	4940	4940	4940	0
270	20240329	145500	117686820	4940	4940	4940	4940	0
271	20240329	145400	117686820	4940	4940	4940	4940	0
272	20240329	145300	117686820	4940	4955	4955	4940	3614
273	20240329	145200	99800540	4955	4955	4955	4955	0
274	20240329	145100	99800540	4955	4955	4955	4955	0
275	20240329	145000	99800540	4955	4955	4955	4955	0
276	20240329	144900	99800540	4955	4955	4955	4955	0
277	20240329	144800	99800540	4955	4955	4955	4955	71
278	20240329	144700	99448735	4970	4970	4970	4970	0
279	20240329	144600	99448735	4970	4970	4970	4970	0
280	20240329	144500	99448735	4970	4970	4970	4970	0
281	20240329	144400	99448735	4970	4970	4970	4970	0
282	20240329	144300	99448735	4970	4970	4970	4970	2
283	20240329	144200	99438795	4950	4950	4950	4950	0
284	20240329	144100	99438795	4950	4965	4965	4950	4066
285	20240329	144000	79292995	4970	4970	4970	4970	0
286	20240329	143900	79292995	4970	4970	4970	4970	0
287	20240329	143800	79292995	4970	4970	4970	4970	0
288	20240329	143700	79292995	4970	4970	4970	4970	1
289	20240329	143600	79288025	4965	4965	4965	4965	0
290	20240329	143500	79288025	4965	4965	4965	4965	0
291	20240329	143400	79288025	4965	4965	4965	4965	1
292	20240329	143300	79283060	4965	4965	4965	4965	26
293	20240329	143200	79153970	4960	4960	4960	4960	278
294	20240329	143100	77775090	4965	4965	4965	4965	0
295	20240329	143000	77775090	4965	4965	4965	4965	214
296	20240329	142900	76712580	4965	4965	4965	4965	0
297	20240329	142800	76712580	4965	4965	4965	4965	0
298	20240329	142700	76712580	4965	4965	4965	4965	0
299	20240329	142600	76712580	4965	4965	4965	4965	0
300	20240329	142500	76712580	4965	4965	4965	4965	0
301	20240329	142400	76712580	4965	4965	4965	4965	0
302	20240329	142300	76712580	4965	4965	4965	4965	0
303	20240329	142200	76712580	4965	4965	4965	4965	0
304	20240329	142100	76712580	4965	4965	4965	4965	0
305	20240329	142000	76712580	4965	4965	4965	4965	0
306	20240329	141900	76712580	4965	4965	4965	4965	700
307	20240329	141800	73237080	4965	4965	4965	4965	0
308	20240329	141700	73237080	4965	4965	4965	4965	0
309	20240329	141600	73237080	4965	4965	4965	4965	22
310	20240329	141500	73127850	4965	4965	4965	4965	0
311	20240329	141400	73127850	4965	4965	4965	4965	0
312	20240329	141300	73127850	4965	4965	4965	4965	0
313	20240329	141200	73127850	4965	4965	4965	4965	6
314	20240329	141100	73098060	4965	4965	4965	4965	94
315	20240329	141000	72631350	4965	4965	4965	4965	0
316	20240329	140900	72631350	4965	4965	4965	4965	300
317	20240329	140800	71141850	4965	4965	4965	4965	1000
318	20240329	140700	66176850	4965	4965	4965	4965	0
319	20240329	140600	66176850	4965	4965	4965	4965	200
320	20240329	140500	65183850	4970	4970	4970	4970	0
321	20240329	140400	65183850	4970	4970	4970	4970	0
322	20240329	140300	65183850	4970	4970	4970	4970	100
323	20240329	140200	64686850	4970	4970	4970	4970	0
324	20240329	140100	64686850	4970	4970	4970	4970	10
325	20240329	140000	64637150	4970	4970	4970	4970	99
326	20240329	135900	64145120	4970	4970	4970	4970	28
327	20240329	135800	64005960	4970	4970	4970	4970	0
328	20240329	135700	64005960	4970	4970	4970	4970	72
329	20240329	135600	63648120	4970	4970	4970	4970	128
330	20240329	135500	63011960	4970	4970	4970	4970	60
331	20240329	135400	62713760	4970	4970	4970	4970	0
332	20240329	135300	62713760	4970	4970	4970	4970	0
333	20240329	135200	62713760	4970	4970	4970	4970	12
334	20240329	135100	62654120	4970	4970	4970	4970	0
335	20240329	135000	62654120	4970	4970	4970	4970	88
336	20240329	134900	62216760	4970	4970	4970	4970	0
337	20240329	134800	62216760	4970	4970	4970	4970	0
338	20240329	134700	62216760	4970	4970	4970	4970	0
339	20240329	134600	62216760	4970	4970	4970	4970	0
340	20240329	134500	62216760	4970	4970	4970	4970	0
341	20240329	134400	62216760	4970	4970	4970	4970	1
342	20240329	134300	62211790	4970	4970	4970	4970	335
343	20240329	134200	60546840	4970	4970	4970	4970	0
344	20240329	134100	60546840	4970	4970	4970	4970	0
345	20240329	134000	60546840	4970	4970	4970	4970	0
346	20240329	133900	60546840	4970	4970	4970	4970	0
347	20240329	133800	60546840	4970	4970	4970	4970	0
348	20240329	133700	60546840	4970	4970	4970	4970	0
349	20240329	133600	60546840	4970	4970	4970	4970	0
350	20240329	133500	60546840	4970	4970	4970	4970	0
351	20240329	133400	60546840	4970	4970	4970	4970	0
352	20240329	133300	60546840	4970	4970	4970	4970	0
353	20240329	133200	60546840	4970	4975	4975	4970	242
354	20240329	133100	59343590	4975	4975	4975	4975	0
355	20240329	133000	59343590	4975	4975	4975	4975	0
356	20240329	132900	59343590	4975	4975	4975	4975	0
357	20240329	132800	59343590	4975	4975	4975	4975	0
358	20240329	132700	59343590	4975	4975	4975	4975	0
359	20240329	132600	59343590	4975	4975	4975	4975	0
360	20240329	132500	59343590	4975	4975	4975	4975	5
361	20240329	132400	59318715	4985	4985	4985	4985	0
362	20240329	132300	59318715	4985	4985	4985	4985	0
363	20240329	132200	59318715	4985	4985	4985	4985	0
364	20240329	132100	59318715	4985	4985	4985	4985	2
365	20240329	132000	59308745	4985	4985	4985	4985	0
366	20240329	131900	59308745	4985	4985	4985	4985	0
367	20240329	131800	59308745	4985	4985	4985	4985	0
368	20240329	131700	59308745	4985	4985	4985	4985	0
369	20240329	131600	59308745	4985	4985	4985	4985	1
370	20240329	131500	59303760	4975	4975	4975	4975	0
371	20240329	131400	59303760	4975	4975	4975	4975	0
372	20240329	131300	59303760	4975	4975	4975	4975	10
373	20240329	131200	59254010	4985	4985	4985	4985	0
374	20240329	131100	59254010	4985	4985	4985	4985	0
375	20240329	131000	59254010	4985	4985	4985	4985	0
376	20240329	130900	59254010	4985	4985	4985	4985	64
377	20240329	130800	58934970	4990	4990	4990	4990	0
378	20240329	130700	58934970	4990	4990	4990	4990	0
379	20240329	130600	58934970	4990	4990	4990	4990	1
380	20240329	130500	58929980	4990	4990	4990	4990	1
381	20240329	130400	58924990	4990	4990	4990	4990	5
382	20240329	130300	58900040	4985	4985	4985	4985	137
383	20240329	130200	58217095	4985	4985	4985	4985	0
384	20240329	130100	58217095	4985	4985	4985	4985	0
385	20240329	130000	58217095	4985	4985	4985	4985	0
386	20240329	125900	58217095	4985	4985	4985	4985	0
387	20240329	125800	58217095	4985	4985	4985	4985	0
388	20240329	125700	58217095	4985	4985	4985	4985	0
389	20240329	125600	58217095	4985	4985	4985	4985	0
390	20240329	125500	58217095	4985	4985	4985	4985	1
391	20240329	125400	58212110	4990	4990	4990	4990	0
392	20240329	125300	58212110	4990	4990	4990	4990	0
393	20240329	125200	58212110	4990	4990	4990	4990	0
394	20240329	125100	58212110	4990	4990	4990	4990	0
395	20240329	125000	58212110	4990	4990	4990	4990	0
396	20240329	124900	58212110	4990	4990	4990	4990	0
397	20240329	124800	58212110	4990	4990	4990	4990	0
398	20240329	124700	58212110	4990	4990	4990	4990	0
399	20240329	124600	58212110	4990	4990	4990	4990	0
400	20240329	124500	58212110	4990	4990	4990	4990	0
401	20240329	124400	58212110	4990	4990	4990	4990	2
402	20240329	124300	58202130	4970	4970	4970	4970	0
403	20240329	124200	58202130	4970	4970	4970	4970	3
404	20240329	124100	58187220	4965	4965	4965	4965	0
405	20240329	124000	58187220	4965	4965	4965	4965	0
406	20240329	123900	58187220	4965	4965	4965	4965	0
407	20240329	123800	58187220	4965	4965	4965	4965	0
408	20240329	123700	58187220	4965	4965	4965	4965	0
409	20240329	123600	58187220	4965	4965	4965	4965	0
410	20240329	123500	58187220	4965	4965	4965	4965	0
411	20240329	123400	58187220	4965	4965	4965	4965	0
412	20240329	123300	58187220	4965	4965	4965	4965	20
413	20240329	123200	58087920	4970	4970	4970	4970	0
414	20240329	123100	58087920	4970	4970	4970	4970	0
415	20240329	123000	58087920	4970	4970	4970	4970	0
416	20240329	122900	58087920	4970	4970	4970	4970	0
417	20240329	122800	58087920	4970	4970	4970	4970	0
418	20240329	122700	58087920	4970	4970	4970	4970	0
419	20240329	122600	58087920	4970	4970	4970	4970	0
420	20240329	122500	58087920	4970	4965	4970	4965	31
421	20240329	122400	57933955	4970	4970	4970	4970	0
422	20240329	122300	57933955	4970	4970	4970	4970	0
423	20240329	122200	57933955	4970	4970	4970	4970	14
424	20240329	122100	57864375	4965	4965	4965	4965	0
425	20240329	122000	57864375	4965	4965	4965	4965	0
426	20240329	121900	57864375	4965	4965	4965	4965	0
427	20240329	121800	57864375	4965	4965	4965	4965	0
428	20240329	121700	57864375	4965	4965	4965	4965	0
429	20240329	121600	57864375	4965	4965	4965	4965	0
430	20240329	121500	57864375	4965	4965	4965	4965	0
431	20240329	121400	57864375	4965	4965	4965	4965	0
432	20240329	121300	57864375	4965	4965	4965	4965	1287
433	20240329	121200	51474420	4970	4970	4970	4970	26
434	20240329	121100	51345200	4970	4970	4970	4970	1
435	20240329	121000	51340230	4965	4965	4965	4965	100
436	20240329	120900	50843730	4970	4970	4970	4970	0
437	20240329	120800	50843730	4970	4970	4970	4970	0
438	20240329	120700	50843730	4970	4970	4970	4970	1000
439	20240329	120600	45873730	4970	4970	4970	4970	230
440	20240329	120500	44730630	4970	4970	4970	4970	0
441	20240329	120400	44730630	4970	4970	4970	4970	0
442	20240329	120300	44730630	4970	4970	4970	4970	0
443	20240329	120200	44730630	4970	4970	4970	4970	913
444	20240329	120100	40193020	4970	4970	4970	4970	0
445	20240329	120000	40193020	4970	4970	4970	4970	0
446	20240329	115900	40193020	4970	4970	4970	4970	0
447	20240329	115800	40193020	4970	4970	4970	4970	1
448	20240329	115700	40188050	4990	4990	4990	4990	0
449	20240329	115600	40188050	4990	4990	4990	4990	0
450	20240329	115500	40188050	4990	4990	4990	4990	0
451	20240329	115400	40188050	4990	4990	4990	4990	0
452	20240329	115300	40188050	4990	4990	4990	4990	0
453	20240329	115200	40188050	4990	4990	4990	4990	0
454	20240329	115100	40188050	4990	4990	4990	4990	0
455	20240329	115000	40188050	4990	4990	4990	4990	0
456	20240329	114900	40188050	4990	4990	4990	4990	0
457	20240329	114800	40188050	4990	4990	4990	4990	0
458	20240329	114700	40188050	4990	4990	4990	4990	0
459	20240329	114600	40188050	4990	4990	4990	4990	0
460	20240329	114500	40188050	4990	4990	4990	4990	0
461	20240329	114400	40188050	4990	4990	4990	4990	2
462	20240329	114300	40178070	4990	4990	4990	4990	0
463	20240329	114200	40178070	4990	4990	4990	4990	0
464	20240329	114100	40178070	4990	4990	4990	4990	0
465	20240329	114000	40178070	4990	4990	4990	4990	0
466	20240329	113900	40178070	4990	4990	4990	4990	0
467	20240329	113800	40178070	4990	4990	4990	4990	2
468	20240329	113700	40168090	4990	4990	4990	4990	0
469	20240329	113600	40168090	4990	4990	4990	4990	0
470	20240329	113500	40168090	4990	4990	4990	4990	0
471	20240329	113400	40168090	4990	4990	4990	4990	8
472	20240329	113300	40128170	4970	4970	4970	4970	0
473	20240329	113200	40128170	4970	4970	4970	4970	0
474	20240329	113100	40128170	4970	4970	4970	4970	0
475	20240329	113000	40128170	4970	4970	4970	4970	0
476	20240329	112900	40128170	4970	4970	4970	4970	200
477	20240329	112800	39134170	4970	4970	4970	4970	460
478	20240329	112700	36847970	4990	4990	4990	4990	0
479	20240329	112600	36847970	4990	4990	4990	4990	0
480	20240329	112500	36847970	4990	4990	4990	4990	200
481	20240329	112400	35849970	4990	4990	4990	4990	0
482	20240329	112300	35849970	4990	4990	4990	4990	0
483	20240329	112200	35849970	4990	4990	4990	4990	0
484	20240329	112100	35849970	4990	4990	4990	4990	0
485	20240329	112000	35849970	4990	4990	4990	4990	2
486	20240329	111900	35839990	4990	4990	4990	4990	2
487	20240329	111800	35830010	4970	4970	4970	4970	0
488	20240329	111700	35830010	4970	4975	4975	4970	800
489	20240329	111600	31850640	4975	4975	4975	4975	0
490	20240329	111500	31850640	4975	4975	4975	4975	200
491	20240329	111400	30855640	4995	4995	4995	4995	0
492	20240329	111300	30855640	4995	4995	4995	4995	3
493	20240329	111200	30840655	4995	4995	4995	4995	0
494	20240329	111100	30840655	4995	4995	4995	4995	0
495	20240329	111000	30840655	4995	4995	4995	4995	0
496	20240329	110900	30840655	4995	4995	4995	4995	6
497	20240329	110800	30810685	4995	4995	4995	4995	2
498	20240329	110700	30800695	4995	4995	4995	4995	0
499	20240329	110600	30800695	4995	4995	4995	4995	0
500	20240329	110500	30800695	4995	4995	4995	4995	0
501	20240329	110400	30800695	4995	4995	4995	4995	0
502	20240329	110300	30800695	4995	4980	4995	4975	302
503	20240329	110200	29297775	4980	4980	4980	4980	0
504	20240329	110100	29297775	4980	4980	4980	4980	0
505	20240329	110000	29297775	4980	4980	4980	4980	0
506	20240329	105900	29297775	4980	4980	4980	4980	100
507	20240329	105800	28799775	4995	4995	4995	4995	0
508	20240329	105700	28799775	4995	4980	4995	4980	102
509	20240329	105600	28291785	4995	4995	4995	4995	0
510	20240329	105500	28291785	4995	4995	4995	4995	2
511	20240329	105400	28281795	4980	4980	4980	4980	200
512	20240329	105300	27285795	4995	4995	4995	4995	0
513	20240329	105200	27285795	4995	4995	4995	4995	0
514	20240329	105100	27285795	4995	4995	4995	4995	0
515	20240329	105000	27285795	4995	4995	4995	4995	0
516	20240329	104900	27285795	4995	4995	4995	4995	0
517	20240329	104800	27285795	4995	4995	4995	4995	0
518	20240329	104700	27285795	4995	4995	4995	4995	0
519	20240329	104600	27285795	4995	4995	4995	4995	0
520	20240329	104500	27285795	4995	4995	4995	4995	0
521	20240329	104400	27285795	4995	4995	4995	4995	2
522	20240329	104300	27275805	4980	4985	4985	4980	100
523	20240329	104200	26777530	4995	4995	4995	4995	4
524	20240329	104100	26757550	4990	4990	4990	4990	35
525	20240329	104000	26582900	4990	4990	4990	4990	0
526	20240329	103900	26582900	4990	4990	4990	4990	10
527	20240329	103800	26533000	4990	4990	4990	4990	0
528	20240329	103700	26533000	4990	4990	4990	4990	3
529	20240329	103600	26518030	4995	4995	4995	4995	0
530	20240329	103500	26518030	4995	4995	4995	4995	0
531	20240329	103400	26518030	4995	4995	4995	4995	0
532	20240329	103300	26518030	4995	4995	4995	4995	0
533	20240329	103200	26518030	4995	4995	4995	4995	0
534	20240329	103100	26518030	4995	4995	4995	4995	0
535	20240329	103000	26518030	4995	4995	4995	4995	0
536	20240329	102900	26518030	4995	4995	4995	4995	0
537	20240329	102800	26518030	4995	4995	4995	4995	0
538	20240329	102700	26518030	4995	4995	4995	4995	0
539	20240329	102600	26518030	4995	4995	4995	4995	0
540	20240329	102500	26518030	4995	4995	4995	4995	0
541	20240329	102400	26518030	4995	4995	4995	4995	16
542	20240329	102300	26438110	4995	4995	4995	4995	0
543	20240329	102200	26438110	4995	4995	4995	4995	0
544	20240329	102100	26438110	4995	4995	4995	4995	10
545	20240329	102000	26388160	4995	4995	4995	4995	0
546	20240329	101900	26388160	4995	4995	4995	4995	0
547	20240329	101800	26388160	4995	4995	4995	4995	0
548	20240329	101700	26388160	4995	4995	4995	4995	4
549	20240329	101600	26368180	4995	4995	4995	4995	0
550	20240329	101500	26368180	4995	4995	4995	4995	0
551	20240329	101400	26368180	4995	4995	4995	4995	0
552	20240329	101300	26368180	4995	4995	4995	4995	0
553	20240329	101200	26368180	4995	4995	4995	4995	0
554	20240329	101100	26368180	4995	4995	4995	4995	0
555	20240329	101000	26368180	4995	4995	4995	4995	0
556	20240329	100900	26368180	4995	4995	4995	4995	1
557	20240329	100800	26363185	4995	4975	4995	4970	66
558	20240329	100700	26034865	4995	4995	4995	4995	0
559	20240329	100600	26034865	4995	4995	4995	4995	1
560	20240329	100500	26029870	4985	4985	4985	4985	566
561	20240329	100400	23208360	4980	4980	4980	4980	94
562	20240329	100300	22740240	4980	4980	4980	4980	0
563	20240329	100200	22740240	4980	4980	4980	4980	10
564	20240329	100100	22690440	4980	4980	4980	4980	0
565	20240329	100000	22690440	4980	4980	4980	4980	0
566	20240329	095900	22690440	4980	4980	4980	4980	0
567	20240329	095800	22690440	4980	4980	4980	4980	0
568	20240329	095700	22690440	4980	4980	4980	4980	0
569	20240329	095600	22690440	4980	4980	4980	4980	0
570	20240329	095500	22690440	4980	4980	4980	4980	55
571	20240329	095400	22416540	4985	4985	4985	4985	0
572	20240329	095300	22416540	4985	4985	4985	4985	0
573	20240329	095200	22416540	4985	4985	4985	4985	0
574	20240329	095100	22416540	4985	4985	4985	4985	0
575	20240329	095000	22416540	4985	4985	4985	4985	0
576	20240329	094900	22416540	4985	4985	4985	4985	0
577	20240329	094800	22416540	4985	4985	4985	4985	3
578	20240329	094700	22401585	4985	4985	4985	4985	0
579	20240329	094600	22401585	4985	4985	4985	4985	0
580	20240329	094500	22401585	4985	4985	4985	4985	5
581	20240329	094400	22376660	4985	4985	4985	4985	20
582	20240329	094300	22276960	4975	4975	4975	4975	240
583	20240329	094200	21082960	4975	4975	4975	4975	0
584	20240329	094100	21082960	4975	4980	4980	4975	200
585	20240329	094000	20087925	4980	4980	4980	4980	199
586	20240329	093900	19096905	4980	4980	4980	4980	1039
587	20240329	093800	13922685	4980	4980	4980	4980	0
588	20240329	093700	13922685	4980	4980	4980	4980	507
589	20240329	093600	11397825	4975	4980	4980	4975	412
590	20240329	093500	9347865	4980	4990	4990	4980	530
591	20240329	093400	6707580	4995	4995	4995	4995	100
592	20240329	093300	6208080	4995	4995	4995	4995	0
593	20240329	093200	6208080	4995	4995	4995	4995	100
594	20240329	093100	5708580	4995	4995	4995	4995	0
595	20240329	093000	5708580	4995	4995	4995	4995	21
596	20240329	092900	5603685	4995	4995	4995	4995	2
597	20240329	092800	5593695	4995	4990	4995	4990	18
598	20240329	092700	5503860	4995	4995	4995	4995	1
599	20240329	092600	5498865	4995	5000	5000	4995	26
600	20240329	092500	5368945	5000	5000	5000	5000	5
601	20240329	092400	5343945	5000	5000	5000	5000	0
602	20240329	092300	5343945	5000	5000	5000	5000	100
603	20240329	092200	4843945	5000	5000	5000	5000	0
604	20240329	092100	4843945	5000	5000	5000	5000	0
605	20240329	092000	4843945	5000	5000	5000	5000	0
606	20240329	091900	4843945	5000	5000	5000	5000	0
607	20240329	091800	4843945	5000	4995	5000	4995	36
608	20240329	091700	4664115	4995	4995	4995	4995	22
609	20240329	091600	4554225	5000	5000	5000	5000	100
610	20240329	091500	4054225	5000	5000	5000	5000	100
611	20240329	091400	3554225	5000	5000	5000	5000	6
612	20240329	091300	3524225	5000	5000	5000	5000	0
613	20240329	091200	3524225	5000	5000	5000	5000	0
614	20240329	091100	3524225	5000	5000	5000	5000	0
615	20240329	091000	3524225	5000	5000	5000	5000	50
616	20240329	090900	3274225	5000	5000	5000	5000	0
617	20240329	090800	3274225	5000	5000	5000	5000	0
618	20240329	090700	3274225	5000	5000	5000	5000	0
619	20240329	090600	3274225	5000	5000	5000	5000	4
620	20240329	090500	3254225	5000	5000	5000	5000	6
621	20240329	090400	3224225	5000	5010	5010	5000	5
622	20240329	090300	3199195	4975	4980	4980	4975	221
623	20240329	090200	2098715	5020	5020	5020	5020	4
624	20240329	090100	2078635	4995	5040	5040	4995	189
625	20240329	090000	1134490	5050	5000	5050	5000	225