KissMeData/088260/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194200	515172625	5000	5000	5000	5000	3854
3	20240329	194100	515172625	5000	5000	5000	5000	0
4	20240329	194000	515172625	5000	5000	5000	5000	0
5	20240329	193900	515172625	5000	5000	5000	5000	0
6	20240329	193800	515172625	5000	5000	5000	5000	0
7	20240329	193700	515172625	5000	5000	5000	5000	0
8	20240329	193600	515172625	5000	5000	5000	5000	0
9	20240329	193500	515172625	5000	5000	5000	5000	0
10	20240329	193400	515172625	5000	5000	5000	5000	0
11	20240329	193300	515172625	5000	5000	5000	5000	0
12	20240329	193200	515172625	5000	5000	5000	5000	0
13	20240329	193100	515172625	5000	5000	5000	5000	0
14	20240329	193000	515172625	5000	5000	5000	5000	0
15	20240329	192900	515172625	5000	5000	5000	5000	0
16	20240329	192800	515172625	5000	5000	5000	5000	0
17	20240329	192700	515172625	5000	5000	5000	5000	0
18	20240329	192600	515172625	5000	5000	5000	5000	0
19	20240329	192500	515172625	5000	5000	5000	5000	0
20	20240329	192400	515172625	5000	5000	5000	5000	0
21	20240329	192300	515172625	5000	5000	5000	5000	0
22	20240329	192200	515172625	5000	5000	5000	5000	0
23	20240329	192100	515172625	5000	5000	5000	5000	0
24	20240329	192000	515172625	5000	5000	5000	5000	0
25	20240329	191900	515172625	5000	5000	5000	5000	0
26	20240329	191800	515172625	5000	5000	5000	5000	0
27	20240329	191700	515172625	5000	5000	5000	5000	0
28	20240329	191600	515172625	5000	5000	5000	5000	0
29	20240329	191500	515172625	5000	5000	5000	5000	0
30	20240329	191400	515172625	5000	5000	5000	5000	0
31	20240329	191300	515172625	5000	5000	5000	5000	0
32	20240329	191200	515172625	5000	5000	5000	5000	3854
33	20240329	191100	515172625	5000	5000	5000	5000	0
34	20240329	191000	515172625	5000	5000	5000	5000	0
35	20240329	190900	515172625	5000	5000	5000	5000	0
36	20240329	190800	515172625	5000	5000	5000	5000	0
37	20240329	190700	515172625	5000	5000	5000	5000	0
38	20240329	190600	515172625	5000	5000	5000	5000	0
39	20240329	190500	515172625	5000	5000	5000	5000	0
40	20240329	190400	515172625	5000	5000	5000	5000	0
41	20240329	190300	515172625	5000	5000	5000	5000	0
42	20240329	190200	515172625	5000	5000	5000	5000	0
43	20240329	190100	515172625	5000	5000	5000	5000	0
44	20240329	190000	515172625	5000	5000	5000	5000	0
45	20240329	185900	515172625	5000	5000	5000	5000	0
46	20240329	185800	515172625	5000	5000	5000	5000	0
47	20240329	185700	515172625	5000	5000	5000	5000	0
48	20240329	185600	515172625	5000	5000	5000	5000	0
49	20240329	185500	515172625	5000	5000	5000	5000	0
50	20240329	185400	515172625	5000	5000	5000	5000	0
51	20240329	185300	515172625	5000	5000	5000	5000	0
52	20240329	185200	515172625	5000	5000	5000	5000	0
53	20240329	185100	515172625	5000	5000	5000	5000	0
54	20240329	185000	515172625	5000	5000	5000	5000	0
55	20240329	184900	515172625	5000	5000	5000	5000	0
56	20240329	184800	515172625	5000	5000	5000	5000	0
57	20240329	184700	515172625	5000	5000	5000	5000	0
58	20240329	184600	515172625	5000	5000	5000	5000	0
59	20240329	184500	515172625	5000	5000	5000	5000	0
60	20240329	184400	515172625	5000	5000	5000	5000	0
61	20240329	184300	515172625	5000	5000	5000	5000	0
62	20240329	184200	515172625	5000	5000	5000	5000	3854
63	20240329	184100	515172625	5000	5000	5000	5000	0
64	20240329	184000	515172625	5000	5000	5000	5000	0
65	20240329	183900	515172625	5000	5000	5000	5000	0
66	20240329	183800	515172625	5000	5000	5000	5000	0
67	20240329	183700	515172625	5000	5000	5000	5000	0
68	20240329	183600	515172625	5000	5000	5000	5000	0
69	20240329	183500	515172625	5000	5000	5000	5000	0
70	20240329	183400	515172625	5000	5000	5000	5000	0
71	20240329	183300	515172625	5000	5000	5000	5000	0
72	20240329	183200	515172625	5000	5000	5000	5000	0
73	20240329	183100	515172625	5000	5000	5000	5000	0
74	20240329	183000	515172625	5000	5000	5000	5000	0
75	20240329	182900	515172625	5000	5000	5000	5000	0
76	20240329	182800	515172625	5000	5000	5000	5000	0
77	20240329	182700	515172625	5000	5000	5000	5000	0
78	20240329	182600	515172625	5000	5000	5000	5000	0
79	20240329	182500	515172625	5000	5000	5000	5000	0
80	20240329	182400	515172625	5000	5000	5000	5000	0
81	20240329	182300	515172625	5000	5000	5000	5000	0
82	20240329	182200	515172625	5000	5000	5000	5000	0
83	20240329	182100	515172625	5000	5000	5000	5000	0
84	20240329	182000	515172625	5000	5000	5000	5000	0
85	20240329	181900	515172625	5000	5000	5000	5000	0
86	20240329	181800	515172625	5000	5000	5000	5000	0
87	20240329	181700	515172625	5000	5000	5000	5000	0
88	20240329	181600	515172625	5000	5000	5000	5000	0
89	20240329	181500	515172625	5000	5000	5000	5000	0
90	20240329	181400	515172625	5000	5000	5000	5000	0
91	20240329	181300	515172625	5000	5000	5000	5000	0
92	20240329	181200	515172625	5000	5000	5000	5000	3854
93	20240329	181100	515172625	5000	5000	5000	5000	0
94	20240329	181000	515172625	5000	5000	5000	5000	0
95	20240329	180900	515172625	5000	5000	5000	5000	0
96	20240329	180800	515172625	5000	5000	5000	5000	0
97	20240329	180700	515172625	5000	5000	5000	5000	0
98	20240329	180600	515172625	5000	5000	5000	5000	0
99	20240329	180500	515172625	5000	5000	5000	5000	0
100	20240329	180400	515172625	5000	5000	5000	5000	0
101	20240329	180300	515172625	5000	5000	5000	5000	0
102	20240329	180200	515172625	5000	5000	5000	5000	0
103	20240329	180100	515172625	5000	5000	5000	5000	0
104	20240329	180000	515172625	5000	5000	5000	5000	0
105	20240329	175900	515172625	5000	5000	5000	5000	0
106	20240329	175800	515172625	5000	5000	5000	5000	0
107	20240329	175700	515172625	5000	5000	5000	5000	0
108	20240329	175600	515172625	5000	5000	5000	5000	0
109	20240329	175500	515172625	5000	5000	5000	5000	0
110	20240329	175400	515172625	5000	5000	5000	5000	0
111	20240329	175300	515172625	5000	5000	5000	5000	0
112	20240329	175200	515172625	5000	5000	5000	5000	0
113	20240329	175100	515172625	5000	5000	5000	5000	0
114	20240329	175000	515172625	5000	5000	5000	5000	0
115	20240329	174900	515172625	5000	5000	5000	5000	0
116	20240329	174800	515172625	5000	5000	5000	5000	0
117	20240329	174700	515172625	5000	5000	5000	5000	0
118	20240329	174600	515172625	5000	5000	5000	5000	0
119	20240329	174500	515172625	5000	5000	5000	5000	0
120	20240329	174400	515172625	5000	5000	5000	5000	0
121	20240329	174300	515172625	5000	5000	5000	5000	0
122	20240329	174200	515172625	5000	5000	5000	5000	3854
123	20240329	174100	515172625	5000	5000	5000	5000	0
124	20240329	174000	515172625	5000	5000	5000	5000	0
125	20240329	173900	515172625	5000	5000	5000	5000	0
126	20240329	173800	515172625	5000	5000	5000	5000	0
127	20240329	173700	515172625	5000	5000	5000	5000	0
128	20240329	173600	515172625	5000	5000	5000	5000	0
129	20240329	173500	515172625	5000	5000	5000	5000	0
130	20240329	173400	515172625	5000	5000	5000	5000	0
131	20240329	173300	515172625	5000	5000	5000	5000	0
132	20240329	173200	515172625	5000	5000	5000	5000	0
133	20240329	173100	515172625	5000	5000	5000	5000	0
134	20240329	173000	515172625	5000	5000	5000	5000	0
135	20240329	172900	515172625	5000	5000	5000	5000	0
136	20240329	172800	515172625	5000	5000	5000	5000	0
137	20240329	172700	515172625	5000	5000	5000	5000	0
138	20240329	172600	515172625	5000	5000	5000	5000	0
139	20240329	172500	515172625	5000	5000	5000	5000	0
140	20240329	172400	515172625	5000	5000	5000	5000	0
141	20240329	172300	515172625	5000	5000	5000	5000	0
142	20240329	172200	515172625	5000	5000	5000	5000	0
143	20240329	172100	515172625	5000	5000	5000	5000	0
144	20240329	172000	515172625	5000	5000	5000	5000	0
145	20240329	171900	515172625	5000	5000	5000	5000	0
146	20240329	171800	515172625	5000	5000	5000	5000	0
147	20240329	171700	515172625	5000	5000	5000	5000	0
148	20240329	171600	515172625	5000	5000	5000	5000	0
149	20240329	171500	515172625	5000	5000	5000	5000	0
150	20240329	171400	515172625	5000	5000	5000	5000	0
151	20240329	171300	515172625	5000	5000	5000	5000	0
152	20240329	171200	515172625	5000	5000	5000	5000	3854
153	20240329	171100	515172625	5000	5000	5000	5000	0
154	20240329	171000	515172625	5000	5000	5000	5000	0
155	20240329	170900	515172625	5000	5000	5000	5000	0
156	20240329	170800	515172625	5000	5000	5000	5000	0
157	20240329	170700	515172625	5000	5000	5000	5000	0
158	20240329	170600	515172625	5000	5000	5000	5000	0
159	20240329	170500	515172625	5000	5000	5000	5000	0
160	20240329	170400	515172625	5000	5000	5000	5000	0
161	20240329	170300	515172625	5000	5000	5000	5000	0
162	20240329	170200	515172625	5000	5000	5000	5000	0
163	20240329	170100	515172625	5000	5000	5000	5000	0
164	20240329	170000	515172625	5000	5000	5000	5000	0
165	20240329	165900	515172625	5000	5000	5000	5000	0
166	20240329	165800	515172625	5000	5000	5000	5000	0
167	20240329	165700	515172625	5000	5000	5000	5000	0
168	20240329	165600	515172625	5000	5000	5000	5000	0
169	20240329	165500	515172625	5000	5000	5000	5000	0
170	20240329	165400	515172625	5000	5000	5000	5000	0
171	20240329	165300	515172625	5000	5000	5000	5000	0
172	20240329	165200	515172625	5000	5000	5000	5000	0
173	20240329	165100	515172625	5000	5000	5000	5000	0
174	20240329	165000	515172625	5000	5000	5000	5000	0
175	20240329	164900	515172625	5000	5000	5000	5000	0
176	20240329	164800	515172625	5000	5000	5000	5000	0
177	20240329	164700	515172625	5000	5000	5000	5000	0
178	20240329	164600	515172625	5000	5000	5000	5000	0
179	20240329	164500	515172625	5000	5000	5000	5000	0
180	20240329	164400	515172625	5000	5000	5000	5000	0
181	20240329	164300	515172625	5000	5000	5000	5000	0
182	20240329	164200	515172625	5000	5000	5000	5000	3854
183	20240329	164100	515172625	5000	5000	5000	5000	0
184	20240329	164000	515172625	5000	5000	5000	5000	0
185	20240329	163900	515172625	5000	5000	5000	5000	0
186	20240329	163800	515172625	5000	5000	5000	5000	0
187	20240329	163700	515172625	5000	5000	5000	5000	0
188	20240329	163600	515172625	5000	5000	5000	5000	0
189	20240329	163500	515172625	5000	5000	5000	5000	0
190	20240329	163400	515172625	5000	5000	5000	5000	0
191	20240329	163300	515172625	5000	5000	5000	5000	0
192	20240329	163200	515172625	5000	5000	5000	5000	0
193	20240329	163100	515172625	5000	5000	5000	5000	0
194	20240329	163000	515172625	5000	5000	5000	5000	0
195	20240329	162900	515172625	5000	5000	5000	5000	0
196	20240329	162800	515172625	5000	5000	5000	5000	0
197	20240329	162700	515172625	5000	5000	5000	5000	0
198	20240329	162600	515172625	5000	5000	5000	5000	0
199	20240329	162500	515172625	5000	5000	5000	5000	0
200	20240329	162400	515172625	5000	5000	5000	5000	0
201	20240329	162300	515172625	5000	5000	5000	5000	0
202	20240329	162200	515172625	5000	5000	5000	5000	0
203	20240329	162100	515172625	5000	5000	5000	5000	0
204	20240329	162000	515172625	5000	5000	5000	5000	0
205	20240329	161900	515172625	5000	5000	5000	5000	0
206	20240329	161800	515172625	5000	5000	5000	5000	0
207	20240329	161700	515172625	5000	5000	5000	5000	0
208	20240329	161600	515172625	5000	5000	5000	5000	0
209	20240329	161500	515172625	5000	5000	5000	5000	0
210	20240329	161400	515172625	5000	5000	5000	5000	0
211	20240329	161300	515172625	5000	5000	5000	5000	0
212	20240329	161200	515172625	5000	5000	5000	5000	3854
213	20240329	161100	515172625	5000	5000	5000	5000	0
214	20240329	161000	515172625	5000	5000	5000	5000	0
215	20240329	160900	515172625	5000	5000	5000	5000	0
216	20240329	160800	515172625	5000	5000	5000	5000	0
217	20240329	160700	515172625	5000	5000	5000	5000	0
218	20240329	160600	515172625	5000	5000	5000	5000	0
219	20240329	160500	515172625	5000	5000	5000	5000	0
220	20240329	160400	515172625	5000	5000	5000	5000	0
221	20240329	160300	515172625	5000	5000	5000	5000	0
222	20240329	160200	515172625	5000	5000	5000	5000	0
223	20240329	160100	515172625	5000	5000	5000	5000	0
224	20240329	160000	515172625	5000	5000	5000	5000	0
225	20240329	155900	515172625	5000	5000	5000	5000	0
226	20240329	155800	515172625	5000	5000	5000	5000	0
227	20240329	155700	515172625	5000	5000	5000	5000	0
228	20240329	155600	515172625	5000	5000	5000	5000	0
229	20240329	155500	515172625	5000	5000	5000	5000	0
230	20240329	155400	515172625	5000	5000	5000	5000	0
231	20240329	155300	515172625	5000	5000	5000	5000	0
232	20240329	155200	515172625	5000	5000	5000	5000	0
233	20240329	155100	515172625	5000	5000	5000	5000	0
234	20240329	155000	515172625	5000	5000	5000	5000	0
235	20240329	154900	515172625	5000	5000	5000	5000	0
236	20240329	154800	515172625	5000	5000	5000	5000	0
237	20240329	154700	515172625	5000	5000	5000	5000	0
238	20240329	154600	515172625	5000	5000	5000	5000	0
239	20240329	154500	515172625	5000	5000	5000	5000	0
240	20240329	154400	515172625	5000	5000	5000	5000	0
241	20240329	154300	515172625	5000	5000	5000	5000	0
242	20240329	154200	515172625	5000	5000	5000	5000	3854
243	20240329	154100	515172625	5000	5000	5000	5000	0
244	20240329	154000	515172625	5000	5000	5000	5000	0
245	20240329	153900	515172625	5000	5000	5000	5000	0
246	20240329	153800	515172625	5000	5000	5000	5000	0
247	20240329	153700	515172625	5000	5000	5000	5000	0
248	20240329	153600	515172625	5000	5000	5000	5000	0
249	20240329	153500	515172625	5000	5000	5000	5000	0
250	20240329	153400	515172625	5000	5000	5000	5000	0
251	20240329	153300	515172625	5000	5000	5000	5000	0
252	20240329	153200	515172625	5000	5000	5000	5000	0
253	20240329	153100	515172625	5000	5000	5000	5000	0
254	20240329	153000	515172625	5000	5000	5000	5000	3854
255	20240329	152900	495902625	5000	5000	5000	5000	0
256	20240329	152800	495902625	5000	5000	5000	5000	0
257	20240329	152700	495902625	5000	5000	5000	5000	0
258	20240329	152600	495902625	5000	5000	5000	5000	0
259	20240329	152500	495902625	5000	5000	5000	5000	0
260	20240329	152400	495902625	5000	5000	5000	5000	0
261	20240329	152300	495902625	5000	5000	5000	5000	0
262	20240329	152200	495902625	5000	5000	5000	5000	0
263	20240329	152100	495902625	5000	5000	5000	5000	0
264	20240329	152000	495902625	5000	5000	5000	5000	0
265	20240329	151900	495902625	5000	5000	5000	5000	332
266	20240329	151800	494242625	5010	5010	5010	5010	139
267	20240329	151700	493546235	5010	5000	5010	5000	1533
268	20240329	151600	485874405	5010	5020	5020	5000	967
269	20240329	151500	481027095	5020	5020	5020	5000	735
270	20240329	151400	477337775	5020	5010	5020	5010	1691
271	20240329	151300	468856935	5010	5010	5010	5000	1724
272	20240329	151200	460220195	5010	5010	5010	5000	1417
273	20240329	151100	453121525	5010	5010	5010	5010	789
274	20240329	151000	449168635	5010	5000	5010	5000	1080
275	20240329	150900	443760335	5010	5000	5010	5000	749
276	20240329	150800	440008345	5010	5010	5010	5010	0
277	20240329	150700	440008345	5010	5010	5010	5010	16
278	20240329	150600	439928185	5010	5000	5010	5000	51
279	20240329	150500	439673175	5000	5000	5000	5000	50
280	20240329	150400	439423175	5010	5010	5010	5010	3
281	20240329	150300	439408145	5000	5000	5010	5000	528
282	20240329	150200	436767985	5000	5000	5010	5000	118
283	20240329	150100	436177905	5010	5010	5010	5010	9
284	20240329	150000	436132815	5000	5010	5010	5000	2
285	20240329	145900	436122805	5000	5000	5000	5000	50
286	20240329	145800	435872805	5000	5010	5010	5000	451
287	20240329	145700	433617795	5010	5010	5010	5010	20
288	20240329	145600	433517595	5010	5000	5010	5000	291
289	20240329	145500	432062185	5000	5000	5010	5000	3992
290	20240329	145400	412101025	5000	5000	5000	5000	0
291	20240329	145300	412101025	5000	5000	5000	5000	0
292	20240329	145200	412101025	5000	5000	5000	5000	2074
293	20240329	145100	401731025	5000	5000	5000	5000	50
294	20240329	145000	401481025	5000	5000	5000	5000	0
295	20240329	144900	401481025	5000	5000	5000	5000	250
296	20240329	144800	400231025	5000	5000	5010	5000	3917
297	20240329	144700	380638625	5000	5000	5000	5000	7458
298	20240329	144600	343348625	4995	4995	4995	4995	0
299	20240329	144500	343348625	4995	4995	4995	4995	122
300	20240329	144400	342739235	4995	4995	4995	4995	184
301	20240329	144300	341820155	4995	4995	4995	4995	700
302	20240329	144200	338323655	4995	4995	4995	4995	250
303	20240329	144100	337074905	4995	4995	4995	4995	50
304	20240329	144000	336825155	4995	4995	4995	4995	0
305	20240329	143900	336825155	4995	4995	4995	4995	0
306	20240329	143800	336825155	4995	4995	4995	4995	50
307	20240329	143700	336575405	4995	4995	4995	4995	50
308	20240329	143600	336325655	4995	4995	4995	4995	0
309	20240329	143500	336325655	4995	4995	4995	4995	250
310	20240329	143400	335076905	4995	4995	4995	4995	50
311	20240329	143300	334827155	4995	4995	4995	4995	0
312	20240329	143200	334827155	4995	4995	4995	4995	4100
313	20240329	143100	314347655	4995	4995	4995	4995	100
314	20240329	143000	313848155	4995	4995	4995	4995	47
315	20240329	142900	313613390	4995	4995	4995	4995	36
316	20240329	142800	313433570	4995	4995	4995	4995	250
317	20240329	142700	312184820	4995	4995	4995	4995	50
318	20240329	142600	311935070	4995	4995	4995	4995	0
319	20240329	142500	311935070	4995	4995	4995	4995	0
320	20240329	142400	311935070	4995	4995	4995	4995	100
321	20240329	142300	311435570	4995	4995	4995	4995	0
322	20240329	142200	311435570	4995	4995	4995	4995	0
323	20240329	142100	311435570	4995	4995	4995	4995	250
324	20240329	142000	310186820	4995	4995	4995	4995	50
325	20240329	141900	309937070	4995	4995	4995	4995	0
326	20240329	141800	309937070	4995	4995	4995	4995	0
327	20240329	141700	309937070	4995	4995	4995	4995	100
328	20240329	141600	309437570	4995	4995	4995	4995	0
329	20240329	141500	309437570	4995	4995	4995	4995	1
330	20240329	141400	309432575	5000	5000	5000	4995	463
331	20240329	141300	307118825	4995	4995	4995	4995	50
332	20240329	141200	306869075	4995	4995	4995	4995	79
333	20240329	141100	306474470	4995	4995	4995	4995	300
334	20240329	141000	304975970	4995	4995	4995	4995	100
335	20240329	140900	304476470	4995	4995	4995	4995	0
336	20240329	140800	304476470	4995	4995	4995	4995	0
337	20240329	140700	304476470	4995	4995	4995	4995	260
338	20240329	140600	303177770	4995	4995	4995	4995	50
339	20240329	140500	302928020	5000	5000	5000	5000	408
340	20240329	140400	300888020	4995	5000	5000	4995	548
341	20240329	140300	298148620	4995	4995	5000	4995	355
342	20240329	140200	296374120	4995	5000	5000	4995	81
343	20240329	140100	295969420	4995	4995	4995	4995	5
344	20240329	140000	295944445	4995	4995	4995	4995	260
345	20240329	135900	294645745	4995	4995	4995	4995	50
346	20240329	135800	294395995	4995	4995	4995	4995	0
347	20240329	135700	294395995	4995	4995	4995	4995	0
348	20240329	135600	294395995	4995	4995	4995	4995	156
349	20240329	135500	293616775	5000	5000	5000	5000	0
350	20240329	135400	293616775	5000	5000	5000	5000	3
351	20240329	135300	293601775	4995	4995	4995	4995	250
352	20240329	135200	292353025	4995	5000	5000	4995	52
353	20240329	135100	292093275	4995	4995	4995	4995	0
354	20240329	135000	292093275	4995	4995	4995	4995	50
355	20240329	134900	291843525	4995	5000	5000	4995	184
356	20240329	134800	290923775	4995	4995	4995	4995	0
357	20240329	134700	290923775	4995	4995	4995	4995	0
358	20240329	134600	290923775	4995	4995	4995	4995	300
359	20240329	134500	289425275	5000	5000	5000	4995	11
360	20240329	134400	289370300	5000	5000	5000	5000	1
361	20240329	134300	289365300	4995	4995	4995	4995	50
362	20240329	134200	289115550	4995	4995	4995	4995	50
363	20240329	134100	288865800	4995	4995	4995	4995	0
364	20240329	134000	288865800	4995	4995	4995	4995	0
365	20240329	133900	288865800	4995	4995	4995	4995	300
366	20240329	133800	287367300	4995	4995	4995	4995	0
367	20240329	133700	287367300	4995	4995	4995	4995	0
368	20240329	133600	287367300	4995	4995	4995	4995	1053
369	20240329	133500	282107565	4995	4995	4995	4995	50
370	20240329	133400	281857815	4995	4995	4995	4995	0
371	20240329	133300	281857815	4995	4995	4995	4995	0
372	20240329	133200	281857815	4995	4995	4995	4995	300
373	20240329	133100	280359315	4995	4995	4995	4995	0
374	20240329	133000	280359315	4995	4995	4995	4995	0
375	20240329	132900	280359315	4995	4995	4995	4995	50
376	20240329	132800	280109565	4995	4995	4995	4995	50
377	20240329	132700	279859815	4995	4995	4995	4995	0
378	20240329	132600	279859815	4995	4995	4995	4995	0
379	20240329	132500	279859815	4995	4995	4995	4995	300
380	20240329	132400	278361315	4995	4995	4995	4995	0
381	20240329	132300	278361315	4995	4995	4995	4995	217
382	20240329	132200	277277400	4995	4995	4995	4995	50
383	20240329	132100	277027650	4995	4995	4995	4995	50
384	20240329	132000	276777900	4995	4995	4995	4995	0
385	20240329	131900	276777900	4995	4995	4995	4995	0
386	20240329	131800	276777900	4995	4995	5000	4995	303
387	20240329	131700	275264400	4995	4995	4995	4995	0
388	20240329	131600	275264400	4995	5000	5000	4995	277
389	20240329	131500	273880780	4995	4995	4995	4995	51
390	20240329	131400	273626035	4995	4995	4995	4995	50
391	20240329	131300	273376285	4990	4990	4990	4990	0
392	20240329	131200	273376285	4990	4990	4990	4990	5
393	20240329	131100	273351335	4995	4995	5000	4990	2853
394	20240329	131000	259088085	4995	4995	4995	4995	1000
395	20240329	130900	254093085	4995	4995	4995	4995	502
396	20240329	130800	251585595	4995	4995	4995	4995	100
397	20240329	130700	251086095	4995	4995	4995	4995	0
398	20240329	130600	251086095	4995	4995	4995	4995	11
399	20240329	130500	251031150	4995	4995	4995	4995	0
400	20240329	130400	251031150	4995	4995	5000	4995	359
401	20240329	130300	249237650	4995	4995	4995	4995	0
402	20240329	130200	249237650	4995	4995	4995	4995	500
403	20240329	130100	246740150	4995	4990	4995	4990	100
404	20240329	130000	246240900	4995	4995	4995	4995	2601
405	20240329	125900	233248905	4995	4995	4995	4995	95
406	20240329	125800	232774380	4990	4990	4990	4990	50
407	20240329	125700	232524880	4995	4990	4995	4990	342
408	20240329	125600	230817840	4995	4995	4995	4995	102
409	20240329	125500	230308350	4990	4990	4990	4990	0
410	20240329	125400	230308350	4990	4995	4995	4990	192
411	20240329	125300	229349810	4995	4995	4995	4995	0
412	20240329	125200	229349810	4995	4990	4995	4990	93
413	20240329	125100	228885300	4990	4985	4995	4985	171
414	20240329	125000	228031735	4985	4995	4995	4985	340
415	20240329	124900	226334955	4995	4995	4995	4995	0
416	20240329	124800	226334955	4995	4995	4995	4995	184
417	20240329	124700	225415875	4990	4990	4995	4990	274
418	20240329	124600	224048145	4995	4995	4995	4995	92
419	20240329	124500	223588605	4990	4995	4995	4990	1021
420	20240329	124400	218488810	4990	4990	4995	4990	199
421	20240329	124300	217495425	4990	4990	4995	4990	359
422	20240329	124200	215703470	4995	4995	4995	4995	92
423	20240329	124100	215243930	4990	4990	4990	4990	300
424	20240329	124000	213746930	4990	4990	4995	4990	177
425	20240329	123900	212863315	4990	4990	4990	4990	24
426	20240329	123800	212743555	4990	4990	4990	4990	92
427	20240329	123700	212284475	4985	4985	4985	4985	50
428	20240329	123600	212035225	4985	4985	4990	4985	337
429	20240329	123500	210354845	4990	4990	4990	4990	106
430	20240329	123400	209825905	4990	4990	4990	4990	91
431	20240329	123300	209371815	4985	4990	4990	4985	51
432	20240329	123200	209117575	4990	4995	4995	4990	317
433	20240329	123100	207535735	4995	4995	4995	4995	36
434	20240329	123000	207355915	4990	4995	4995	4985	642
435	20240329	122900	204152125	4990	4990	4990	4990	250
436	20240329	122800	202904625	4995	4995	4995	4995	273
437	20240329	122700	201540990	4995	4995	4995	4995	96
438	20240329	122600	201061470	4990	4995	4995	4990	673
439	20240329	122500	197700085	4995	4990	5000	4990	4342
440	20240329	122400	176011125	4995	4995	4995	4995	87
441	20240329	122300	175576560	4995	4990	4995	4990	1230
442	20240329	122200	169433210	4995	4990	4995	4990	445
443	20240329	122100	167211435	4995	4995	4995	4995	15
444	20240329	122000	167136510	4995	4995	4995	4995	20
445	20240329	121900	167036610	4990	4990	4995	4990	128
446	20240329	121800	166397750	4995	4995	4995	4995	62
447	20240329	121700	166088060	4990	4990	4990	4990	50
448	20240329	121600	165838560	4995	4990	4995	4990	138
449	20240329	121500	165149750	4995	4990	4995	4990	255
450	20240329	121400	163877025	4995	4995	4995	4995	17
451	20240329	121300	163792110	4990	4990	4990	4990	0
452	20240329	121200	163792110	4990	4990	4995	4990	119
453	20240329	121100	163198205	4995	4990	4995	4990	76
454	20240329	121000	162818835	4995	4995	4995	4995	60
455	20240329	120900	162519135	4990	4995	4995	4990	215
456	20240329	120800	161445960	4990	4995	4995	4990	261
457	20240329	120700	160143265	4995	4995	4995	4995	0
458	20240329	120600	160143265	4995	4990	4995	4990	141
459	20240329	120500	159439220	4990	4990	4990	4990	454
460	20240329	120400	157173760	4990	4990	4990	4990	168
461	20240329	120300	156335440	4990	4990	4990	4990	398
462	20240329	120200	154349420	4990	4990	4995	4990	237
463	20240329	120100	153166645	4995	4990	4995	4990	265
464	20240329	120000	151843970	4995	4995	4995	4995	14
465	20240329	115900	151774040	4995	4990	4995	4990	397
466	20240329	115800	149792950	4990	4995	4995	4990	56
467	20240329	115700	149513480	4990	4995	4995	4990	15
468	20240329	115600	149438605	4995	4990	4995	4990	52
469	20240329	115500	149179060	4990	4990	4990	4990	95
470	20240329	115400	148705010	4995	4990	4995	4990	301
471	20240329	115300	147203005	4995	4995	4995	4990	61
472	20240329	115200	146898315	4990	4995	4995	4990	66
473	20240329	115100	146568895	4990	4990	4990	4990	50
474	20240329	115000	146319395	4995	4990	4995	4990	44
475	20240329	114900	146099765	4995	4995	4995	4995	25
476	20240329	114800	145974890	4990	4990	4990	4990	100
477	20240329	114700	145475890	4990	4990	4990	4990	200
478	20240329	114600	144477890	4995	4995	4995	4995	85
479	20240329	114500	144053315	4995	4990	4995	4990	140
480	20240329	114400	143354265	4990	4995	4995	4990	260
481	20240329	114300	142056015	4995	4995	4995	4995	0
482	20240329	114200	142056015	4995	4995	4995	4995	592
483	20240329	114100	139098975	4990	4995	4995	4990	175
484	20240329	114000	138225350	4990	4990	4990	4990	47
485	20240329	113900	137990820	4990	4990	4990	4990	158
486	20240329	113800	137202400	4995	4990	4995	4990	191
487	20240329	113700	136248855	4995	4995	4995	4995	85
488	20240329	113600	135824280	4995	4995	4995	4995	193
489	20240329	113500	134860245	4995	4990	4995	4990	508
490	20240329	113400	132325285	4990	4990	4995	4990	192
491	20240329	113300	131366745	4995	4995	4995	4995	90
492	20240329	113200	130917195	4990	4995	4995	4990	307
493	20240329	113100	129384730	4990	4990	4990	4990	100
494	20240329	113000	128885730	4995	4995	4995	4995	329
495	20240329	112900	127242375	4995	4995	4995	4995	86
496	20240329	112800	126812805	4990	4995	4995	4990	592
497	20240329	112700	123858265	4990	4995	4995	4990	103
498	20240329	112600	123344280	4995	4995	4995	4995	92
499	20240329	112500	122884740	4990	4995	4995	4990	279
500	20240329	112400	121492135	4995	4990	4995	4990	334
501	20240329	112300	119824305	4995	4995	4995	4995	100
502	20240329	112200	119324805	4995	4990	4995	4990	241
503	20240329	112100	118121760	4995	4995	4995	4995	78
504	20240329	112000	117732150	4990	4995	4995	4990	1204
505	20240329	111900	111723715	4990	4990	4990	4990	0
506	20240329	111800	111723715	4990	4995	4995	4990	292
507	20240329	111700	110266175	4995	4990	4995	4990	192
508	20240329	111600	109307640	4995	4995	4995	4995	136
509	20240329	111500	108628320	4990	4990	4990	4990	15
510	20240329	111400	108553470	4995	4990	4995	4990	250
511	20240329	111300	107305265	4990	4990	4995	4990	146
512	20240329	111200	106576355	4995	4995	4995	4995	148
513	20240329	111100	105837095	4990	4995	4995	4990	518
514	20240329	111000	103250685	4990	4990	4990	4990	110
515	20240329	110900	102701785	4995	4995	4995	4995	83
516	20240329	110800	102287200	4990	4995	4995	4990	125
517	20240329	110700	101662900	4995	4995	4995	4990	642
518	20240329	110600	98456360	4990	4990	4995	4990	2154
519	20240329	110500	87707875	4990	4990	4990	4990	100
520	20240329	110400	87208875	4985	4990	4990	4985	328
521	20240329	110300	85573655	4985	4990	4990	4985	111
522	20240329	110200	85020265	4990	4990	4990	4990	29
523	20240329	110100	84875555	4990	4990	4990	4990	17
524	20240329	110000	84790725	4990	4975	4990	4975	226
525	20240329	105900	83664555	4985	4980	4985	4980	86
526	20240329	105800	83236235	4980	4980	4980	4980	46
527	20240329	105700	83007155	4980	4980	4980	4980	147
528	20240329	105600	82275095	4980	4980	4985	4980	152
529	20240329	105500	81517770	4985	4985	4985	4985	241
530	20240329	105400	80316385	4985	4985	4985	4985	0
531	20240329	105300	80316385	4985	4975	4985	4975	384
532	20240329	105200	78404295	4980	4980	4980	4980	88
533	20240329	105100	77966055	4975	4975	4975	4975	0
534	20240329	105000	77966055	4975	4980	4980	4975	681
535	20240329	104900	74577210	4980	4975	4980	4975	90
536	20240329	104800	74129260	4975	4985	4985	4975	220
537	20240329	104700	73032885	4980	4980	4980	4980	14
538	20240329	104600	72963165	4985	4980	4985	4975	186
539	20240329	104500	72037080	4985	4985	4985	4985	0
540	20240329	104400	72037080	4985	4985	4985	4985	74
541	20240329	104300	71668190	4980	4985	4985	4980	297
542	20240329	104200	70188645	4985	4980	4990	4980	76
543	20240329	104100	69809985	4990	4990	4990	4985	340
544	20240329	104000	68114300	4990	4985	4990	4985	282
545	20240329	103900	66708030	4985	4980	4985	4980	152
546	20240329	103800	65950810	4980	4980	4980	4980	110
547	20240329	103700	65403010	4980	4980	4980	4980	57
548	20240329	103600	65119150	4980	4985	4985	4980	166
549	20240329	103500	64292225	4980	4980	4980	4980	100
550	20240329	103400	63794225	4980	4985	4985	4980	94
551	20240329	103300	63325650	4985	4985	4985	4985	4
552	20240329	103200	63305710	4985	4985	4985	4980	782
553	20240329	103100	59409210	4990	4990	4990	4990	0
554	20240329	103000	59409210	4990	4985	4990	4985	184
555	20240329	102900	58491550	4985	4990	4990	4985	236
556	20240329	102800	57314910	4985	4985	4985	4985	100
557	20240329	102700	56816410	4990	4990	4990	4990	125
558	20240329	102600	56192660	4990	4990	4990	4990	0
559	20240329	102500	56192660	4990	4990	4990	4985	348
560	20240329	102400	54456640	4990	4990	4990	4990	92
561	20240329	102300	53997560	4985	4990	4990	4985	28
562	20240329	102200	53857855	4985	4985	4990	4985	292
563	20240329	102100	52402075	4985	4985	4985	4985	50
564	20240329	102000	52152825	4990	4990	4990	4990	28
565	20240329	101900	52013105	4990	4990	4990	4990	26
566	20240329	101800	51883365	4990	4990	4990	4985	193
567	20240329	101700	50920795	4985	4990	4990	4985	69
568	20240329	101600	50576520	4985	4985	4985	4985	0
569	20240329	101500	50576520	4985	4985	4990	4985	332
570	20240329	101400	48921340	4985	4990	4990	4985	9
571	20240329	101300	48876470	4990	4985	4990	4985	27
572	20240329	101200	48741770	4985	4980	4985	4980	76
573	20240329	101100	48363260	4970	4970	4970	4970	50
574	20240329	101000	48114760	4990	4980	4990	4980	519
575	20240329	100900	45527640	4980	4980	4980	4975	83
576	20240329	100800	45114400	4980	4985	4985	4980	248
577	20240329	100700	43878915	4990	4985	4990	4985	49
578	20240329	100600	43634505	4985	4985	4985	4985	21
579	20240329	100500	43529820	4990	4990	4990	4990	74
580	20240329	100400	43160560	4985	4985	4985	4985	100
581	20240329	100300	42662060	4985	4990	4990	4985	135
582	20240329	100200	41988560	4985	4985	4985	4985	599
583	20240329	100100	39002545	4980	4985	4985	4980	201
584	20240329	100000	38001560	4995	4995	4995	4995	109
585	20240329	095900	37457105	4995	4995	4995	4995	0
586	20240329	095800	37457105	4995	4995	4995	4995	506
587	20240329	095700	34929635	4990	4990	4990	4990	100
588	20240329	095600	34430635	4995	4990	4995	4990	410
589	20240329	095500	32384175	4990	4990	4990	4990	109
590	20240329	095400	31840265	4985	4985	4985	4985	300
591	20240329	095300	30344765	4990	4990	4990	4990	106
592	20240329	095200	29815825	4985	4985	4985	4985	520
593	20240329	095100	27223625	4990	4985	4990	4985	108
594	20240329	095000	26684805	4985	4985	4985	4985	100
595	20240329	094900	26186305	4990	4990	4990	4990	109
596	20240329	094800	25642395	4990	4990	4990	4990	0
597	20240329	094700	25642395	4990	4990	4990	4985	677
598	20240329	094600	22266600	4985	4980	4985	4980	247
599	20240329	094500	21035650	4980	4980	4980	4980	0
600	20240329	094400	21035650	4980	4975	4980	4975	59
601	20240329	094300	20741930	4975	4975	4975	4975	100
602	20240329	094200	20244430	4980	4980	4980	4980	30
603	20240329	094100	20095030	4980	4980	4980	4980	119
604	20240329	094000	19502410	4975	4980	4980	4975	301
605	20240329	093900	18004930	4980	4975	4980	4975	120
606	20240329	093800	17407385	4980	4980	4980	4980	0
607	20240329	093700	17407385	4980	4980	4980	4980	103
608	20240329	093600	16894445	4975	4980	4980	4975	235
609	20240329	093500	15724645	4980	4980	4980	4980	119
610	20240329	093400	15132025	4975	4975	4975	4975	113
611	20240329	093300	14569850	4970	4980	4980	4970	688
612	20240329	093200	11150425	4980	4980	4980	4980	347
613	20240329	093100	9422365	4980	4980	4980	4980	127
614	20240329	093000	8789905	4980	4980	4980	4980	45
615	20240329	092900	8565805	4975	4980	4980	4975	129
616	20240329	092800	7923535	4980	4980	4980	4980	0
617	20240329	092700	7923535	4980	4980	4980	4980	0
618	20240329	092600	7923535	4980	4975	4980	4975	10
619	20240329	092500	7873745	4975	4975	4975	4975	197
620	20240329	092400	6893670	4975	4975	4975	4975	0
621	20240329	092300	6893670	4975	4975	4975	4975	1
622	20240329	092200	6888695	4975	4975	4975	4975	0
623	20240329	092100	6888695	4975	4975	4975	4975	1
624	20240329	092000	6883720	4970	4970	4970	4970	0
625	20240329	091900	6883720	4970	4970	4970	4970	0
626	20240329	091800	6883720	4970	4970	4970	4970	512
627	20240329	091700	4339080	4970	4970	4970	4970	0
628	20240329	091600	4339080	4970	4965	4970	4965	136
629	20240329	091500	3663835	4965	4965	4965	4965	20
630	20240329	091400	3564535	4965	4965	4965	4965	0
631	20240329	091300	3564535	4965	4965	4965	4965	0
632	20240329	091200	3564535	4965	4965	4965	4965	0
633	20240329	091100	3564535	4965	4965	4965	4965	0
634	20240329	091000	3564535	4965	4965	4965	4965	0
635	20240329	090900	3564535	4965	4965	4965	4965	10
636	20240329	090800	3514885	4940	4945	4945	4940	202
637	20240329	090700	2516915	4940	4940	4940	4940	0
638	20240329	090600	2516915	4940	4940	4940	4940	0
639	20240329	090500	2516915	4940	4940	4940	4940	0
640	20240329	090400	2516915	4940	4940	4940	4940	0
641	20240329	090300	2516915	4940	4940	4940	4940	0
642	20240329	090200	2516915	4940	4940	4940	4940	0
643	20240329	090100	2516915	4940	4940	4940	4940	1
644	20240329	090000	2511975	4965	4935	4965	4935	509