KissMeData/010400/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185400	19703135	4995	4995	4995	4995	77
3	20240319	185300	19703135	4995	4995	4995	4995	0
4	20240319	185200	19703135	4995	4995	4995	4995	0
5	20240319	185100	19703135	4995	4995	4995	4995	0
6	20240319	185000	19703135	4995	4995	4995	4995	0
7	20240319	184900	19703135	4995	4995	4995	4995	0
8	20240319	184800	19703135	4995	4995	4995	4995	0
9	20240319	184700	19703135	4995	4995	4995	4995	0
10	20240319	184600	19703135	4995	4995	4995	4995	0
11	20240319	184500	19703135	4995	4995	4995	4995	0
12	20240319	184400	19703135	4995	4995	4995	4995	0
13	20240319	184300	19703135	4995	4995	4995	4995	0
14	20240319	184200	19703135	4995	4995	4995	4995	0
15	20240319	184100	19703135	4995	4995	4995	4995	0
16	20240319	184000	19703135	4995	4995	4995	4995	0
17	20240319	183900	19703135	4995	4995	4995	4995	0
18	20240319	183800	19703135	4995	4995	4995	4995	0
19	20240319	183700	19703135	4995	4995	4995	4995	0
20	20240319	183600	19703135	4995	4995	4995	4995	0
21	20240319	183500	19703135	4995	4995	4995	4995	0
22	20240319	183400	19703135	4995	4995	4995	4995	0
23	20240319	183300	19703135	4995	4995	4995	4995	0
24	20240319	183200	19703135	4995	4995	4995	4995	0
25	20240319	183100	19703135	4995	4995	4995	4995	0
26	20240319	183000	19703135	4995	4995	4995	4995	0
27	20240319	182900	19703135	4995	4995	4995	4995	0
28	20240319	182800	19703135	4995	4995	4995	4995	0
29	20240319	182700	19703135	4995	4995	4995	4995	0
30	20240319	182600	19703135	4995	4995	4995	4995	0
31	20240319	182500	19703135	4995	4995	4995	4995	0
32	20240319	182400	19703135	4995	4995	4995	4995	77
33	20240319	182300	19703135	4995	4995	4995	4995	0
34	20240319	182200	19703135	4995	4995	4995	4995	0
35	20240319	182100	19703135	4995	4995	4995	4995	0
36	20240319	182000	19703135	4995	4995	4995	4995	0
37	20240319	181900	19703135	4995	4995	4995	4995	0
38	20240319	181800	19703135	4995	4995	4995	4995	0
39	20240319	181700	19703135	4995	4995	4995	4995	0
40	20240319	181600	19703135	4995	4995	4995	4995	0
41	20240319	181500	19703135	4995	4995	4995	4995	0
42	20240319	181400	19703135	4995	4995	4995	4995	0
43	20240319	181300	19703135	4995	4995	4995	4995	0
44	20240319	181200	19703135	4995	4995	4995	4995	0
45	20240319	181100	19703135	4995	4995	4995	4995	0
46	20240319	181000	19703135	4995	4995	4995	4995	0
47	20240319	180900	19703135	4995	4995	4995	4995	0
48	20240319	180800	19703135	4995	4995	4995	4995	0
49	20240319	180700	19703135	4995	4995	4995	4995	0
50	20240319	180600	19703135	4995	4995	4995	4995	0
51	20240319	180500	19703135	4995	4995	4995	4995	0
52	20240319	180400	19703135	4995	4995	4995	4995	0
53	20240319	180300	19703135	4995	4995	4995	4995	0
54	20240319	180200	19703135	4995	4995	4995	4995	0
55	20240319	180100	19703135	4995	4995	4995	4995	0
56	20240319	180000	19703135	4995	4995	4995	4995	0
57	20240319	175900	19703135	4995	4995	4995	4995	0
58	20240319	175800	19703135	4995	4995	4995	4995	0
59	20240319	175700	19703135	4995	4995	4995	4995	0
60	20240319	175600	19703135	4995	4995	4995	4995	0
61	20240319	175500	19703135	4995	4995	4995	4995	0
62	20240319	175400	19703135	4995	4995	4995	4995	77
63	20240319	175300	19703135	4995	4995	4995	4995	0
64	20240319	175200	19703135	4995	4995	4995	4995	0
65	20240319	175100	19703135	4995	4995	4995	4995	0
66	20240319	175000	19703135	4995	4995	4995	4995	0
67	20240319	174900	19703135	4995	4995	4995	4995	0
68	20240319	174800	19703135	4995	4995	4995	4995	0
69	20240319	174700	19703135	4995	4995	4995	4995	0
70	20240319	174600	19703135	4995	4995	4995	4995	0
71	20240319	174500	19703135	4995	4995	4995	4995	0
72	20240319	174400	19703135	4995	4995	4995	4995	0
73	20240319	174300	19703135	4995	4995	4995	4995	0
74	20240319	174200	19703135	4995	4995	4995	4995	0
75	20240319	174100	19703135	4995	4995	4995	4995	0
76	20240319	174000	19703135	4995	4995	4995	4995	0
77	20240319	173900	19703135	4995	4995	4995	4995	0
78	20240319	173800	19703135	4995	4995	4995	4995	0
79	20240319	173700	19703135	4995	4995	4995	4995	0
80	20240319	173600	19703135	4995	4995	4995	4995	0
81	20240319	173500	19703135	4995	4995	4995	4995	0
82	20240319	173400	19703135	4995	4995	4995	4995	0
83	20240319	173300	19703135	4995	4995	4995	4995	0
84	20240319	173200	19703135	4995	4995	4995	4995	0
85	20240319	173100	19703135	4995	4995	4995	4995	0
86	20240319	173000	19703135	4995	4995	4995	4995	0
87	20240319	172900	19703135	4995	4995	4995	4995	0
88	20240319	172800	19703135	4995	4995	4995	4995	0
89	20240319	172700	19703135	4995	4995	4995	4995	0
90	20240319	172600	19703135	4995	4995	4995	4995	0
91	20240319	172500	19703135	4995	4995	4995	4995	0
92	20240319	172400	19703135	4995	4995	4995	4995	77
93	20240319	172300	19703135	4995	4995	4995	4995	0
94	20240319	172200	19703135	4995	4995	4995	4995	0
95	20240319	172100	19703135	4995	4995	4995	4995	0
96	20240319	172000	19703135	4995	4995	4995	4995	0
97	20240319	171900	19703135	4995	4995	4995	4995	0
98	20240319	171800	19703135	4995	4995	4995	4995	0
99	20240319	171700	19703135	4995	4995	4995	4995	0
100	20240319	171600	19703135	4995	4995	4995	4995	0
101	20240319	171500	19703135	4995	4995	4995	4995	0
102	20240319	171400	19703135	4995	4995	4995	4995	0
103	20240319	171300	19703135	4995	4995	4995	4995	0
104	20240319	171200	19703135	4995	4995	4995	4995	0
105	20240319	171100	19703135	4995	4995	4995	4995	0
106	20240319	171000	19703135	4995	4995	4995	4995	0
107	20240319	170900	19703135	4995	4995	4995	4995	0
108	20240319	170800	19703135	4995	4995	4995	4995	0
109	20240319	170700	19703135	4995	4995	4995	4995	0
110	20240319	170600	19703135	4995	4995	4995	4995	0
111	20240319	170500	19703135	4995	4995	4995	4995	0
112	20240319	170400	19703135	4995	4995	4995	4995	0
113	20240319	170300	19703135	4995	4995	4995	4995	0
114	20240319	170200	19703135	4995	4995	4995	4995	0
115	20240319	170100	19703135	4995	4995	4995	4995	0
116	20240319	170000	19703135	4995	4995	4995	4995	0
117	20240319	165900	19703135	4995	4995	4995	4995	0
118	20240319	165800	19703135	4995	4995	4995	4995	0
119	20240319	165700	19703135	4995	4995	4995	4995	0
120	20240319	165600	19703135	4995	4995	4995	4995	0
121	20240319	165500	19703135	4995	4995	4995	4995	0
122	20240319	165400	19703135	4995	4995	4995	4995	77
123	20240319	165300	19703135	4995	4995	4995	4995	0
124	20240319	165200	19703135	4995	4995	4995	4995	0
125	20240319	165100	19703135	4995	4995	4995	4995	0
126	20240319	165000	19703135	4995	4995	4995	4995	0
127	20240319	164900	19703135	4995	4995	4995	4995	0
128	20240319	164800	19703135	4995	4995	4995	4995	0
129	20240319	164700	19703135	4995	4995	4995	4995	0
130	20240319	164600	19703135	4995	4995	4995	4995	0
131	20240319	164500	19703135	4995	4995	4995	4995	0
132	20240319	164400	19703135	4995	4995	4995	4995	0
133	20240319	164300	19703135	4995	4995	4995	4995	0
134	20240319	164200	19703135	4995	4995	4995	4995	0
135	20240319	164100	19703135	4995	4995	4995	4995	0
136	20240319	164000	19703135	4995	4995	4995	4995	0
137	20240319	163900	19703135	4995	4995	4995	4995	0
138	20240319	163800	19703135	4995	4995	4995	4995	0
139	20240319	163700	19703135	4995	4995	4995	4995	0
140	20240319	163600	19703135	4995	4995	4995	4995	0
141	20240319	163500	19703135	4995	4995	4995	4995	0
142	20240319	163400	19703135	4995	4995	4995	4995	0
143	20240319	163300	19703135	4995	4995	4995	4995	0
144	20240319	163200	19703135	4995	4995	4995	4995	0
145	20240319	163100	19703135	4995	4995	4995	4995	0
146	20240319	163000	19703135	4995	4995	4995	4995	0
147	20240319	162900	19703135	4995	4995	4995	4995	0
148	20240319	162800	19703135	4995	4995	4995	4995	0
149	20240319	162700	19703135	4995	4995	4995	4995	0
150	20240319	162600	19703135	4995	4995	4995	4995	0
151	20240319	162500	19703135	4995	4995	4995	4995	0
152	20240319	162400	19703135	4995	4995	4995	4995	77
153	20240319	162300	19703135	4995	4995	4995	4995	0
154	20240319	162200	19703135	4995	4995	4995	4995	0
155	20240319	162100	19703135	4995	4995	4995	4995	0
156	20240319	162000	19703135	4995	4995	4995	4995	0
157	20240319	161900	19703135	4995	4995	4995	4995	0
158	20240319	161800	19703135	4995	4995	4995	4995	0
159	20240319	161700	19703135	4995	4995	4995	4995	0
160	20240319	161600	19703135	4995	4995	4995	4995	0
161	20240319	161500	19703135	4995	4995	4995	4995	0
162	20240319	161400	19703135	4995	4995	4995	4995	0
163	20240319	161300	19703135	4995	4995	4995	4995	0
164	20240319	161200	19703135	4995	4995	4995	4995	0
165	20240319	161100	19703135	4995	4995	4995	4995	0
166	20240319	161000	19703135	4995	4995	4995	4995	0
167	20240319	160900	19703135	4995	4995	4995	4995	0
168	20240319	160800	19703135	4995	4995	4995	4995	0
169	20240319	160700	19703135	4995	4995	4995	4995	0
170	20240319	160600	19703135	4995	4995	4995	4995	0
171	20240319	160500	19703135	4995	4995	4995	4995	0
172	20240319	160400	19703135	4995	4995	4995	4995	0
173	20240319	160300	19703135	4995	4995	4995	4995	0
174	20240319	160200	19703135	4995	4995	4995	4995	0
175	20240319	160100	19703135	4995	4995	4995	4995	0
176	20240319	160000	19703135	4995	4995	4995	4995	0
177	20240319	155900	19703135	4995	4995	4995	4995	0
178	20240319	155800	19703135	4995	4995	4995	4995	0
179	20240319	155700	19703135	4995	4995	4995	4995	0
180	20240319	155600	19703135	4995	4995	4995	4995	0
181	20240319	155500	19703135	4995	4995	4995	4995	0
182	20240319	155400	19703135	4995	4995	4995	4995	77
183	20240319	155300	19703135	4995	4995	4995	4995	0
184	20240319	155200	19703135	4995	4995	4995	4995	0
185	20240319	155100	19703135	4995	4995	4995	4995	0
186	20240319	155000	19703135	4995	4995	4995	4995	0
187	20240319	154900	19703135	4995	4995	4995	4995	0
188	20240319	154800	19703135	4995	4995	4995	4995	0
189	20240319	154700	19703135	4995	4995	4995	4995	0
190	20240319	154600	19703135	4995	4995	4995	4995	0
191	20240319	154500	19703135	4995	4995	4995	4995	0
192	20240319	154400	19703135	4995	4995	4995	4995	0
193	20240319	154300	19703135	4995	4995	4995	4995	0
194	20240319	154200	19703135	4995	4995	4995	4995	0
195	20240319	154100	19703135	4995	4995	4995	4995	0
196	20240319	154000	19703135	4995	4995	4995	4995	0
197	20240319	153900	19703135	4995	4995	4995	4995	0
198	20240319	153800	19703135	4995	4995	4995	4995	0
199	20240319	153700	19703135	4995	4995	4995	4995	0
200	20240319	153600	19703135	4995	4995	4995	4995	0
201	20240319	153500	19703135	4995	4995	4995	4995	0
202	20240319	153400	19703135	4995	4995	4995	4995	0
203	20240319	153300	19703135	4995	4995	4995	4995	0
204	20240319	153200	19703135	4995	4995	4995	4995	0
205	20240319	153100	19703135	4995	4995	4995	4995	0
206	20240319	153000	19703135	4995	4995	4995	4995	77
207	20240319	152900	19318520	4995	4995	4995	4995	0
208	20240319	152800	19318520	4995	4995	4995	4995	0
209	20240319	152700	19318520	4995	4995	4995	4995	0
210	20240319	152600	19318520	4995	4995	4995	4995	0
211	20240319	152500	19318520	4995	4995	4995	4995	0
212	20240319	152400	19318520	4995	4995	4995	4995	0
213	20240319	152300	19318520	4995	4995	4995	4995	0
214	20240319	152200	19318520	4995	4995	4995	4995	0
215	20240319	152100	19318520	4995	4995	4995	4995	0
216	20240319	152000	19318520	4995	4995	4995	4995	0
217	20240319	151900	19318520	4995	4995	4995	4995	8
218	20240319	151800	19278560	4995	5000	5000	4995	40
219	20240319	151700	19078690	5000	5000	5000	5000	18
220	20240319	151600	18988690	5000	5000	5000	5000	50
221	20240319	151500	18738690	5000	5000	5000	5000	0
222	20240319	151400	18738690	5000	5000	5000	5000	10
223	20240319	151300	18688690	4995	4980	4995	4980	7
224	20240319	151200	18653740	4995	4995	4995	4995	0
225	20240319	151100	18653740	4995	4995	4995	4995	0
226	20240319	151000	18653740	4995	4995	4995	4995	0
227	20240319	150900	18653740	4995	4995	4995	4995	0
228	20240319	150800	18653740	4995	4995	4995	4995	0
229	20240319	150700	18653740	4995	4995	4995	4995	1
230	20240319	150600	18648745	4955	4955	4955	4955	0
231	20240319	150500	18648745	4955	4955	4955	4955	0
232	20240319	150400	18648745	4955	4955	4955	4955	0
233	20240319	150300	18648745	4955	4955	4955	4955	0
234	20240319	150200	18648745	4955	4950	4955	4950	2
235	20240319	150100	18638840	4925	4925	4925	4925	0
236	20240319	150000	18638840	4925	4925	4925	4925	0
237	20240319	145900	18638840	4925	4925	4925	4925	0
238	20240319	145800	18638840	4925	4925	4925	4925	0
239	20240319	145700	18638840	4925	4925	4925	4925	0
240	20240319	145600	18638840	4925	4925	4925	4925	0
241	20240319	145500	18638840	4925	4925	4925	4925	0
242	20240319	145400	18638840	4925	4920	4925	4920	14
243	20240319	145300	18569895	4925	4920	4925	4920	416
244	20240319	145200	16522640	4925	4925	4925	4925	0
245	20240319	145100	16522640	4925	4925	4925	4925	1
246	20240319	145000	16517715	4925	4925	4925	4925	0
247	20240319	144900	16517715	4925	4925	4925	4925	0
248	20240319	144800	16517715	4925	4925	4925	4925	0
249	20240319	144700	16517715	4925	4925	4925	4925	0
250	20240319	144600	16517715	4925	4925	4925	4925	0
251	20240319	144500	16517715	4925	4925	4925	4925	0
252	20240319	144400	16517715	4925	4925	4925	4925	0
253	20240319	144300	16517715	4925	4925	4925	4925	0
254	20240319	144200	16517715	4925	4925	4925	4925	0
255	20240319	144100	16517715	4925	4925	4925	4925	0
256	20240319	144000	16517715	4925	4925	4925	4925	0
257	20240319	143900	16517715	4925	4925	4925	4925	0
258	20240319	143800	16517715	4925	4925	4925	4925	0
259	20240319	143700	16517715	4925	4925	4925	4925	0
260	20240319	143600	16517715	4925	4925	4925	4925	20
261	20240319	143500	16419215	4925	4925	4925	4925	0
262	20240319	143400	16419215	4925	4925	4925	4925	75
263	20240319	143300	16049840	4925	4925	4925	4925	0
264	20240319	143200	16049840	4925	4925	4925	4925	0
265	20240319	143100	16049840	4925	4925	4925	4925	0
266	20240319	143000	16049840	4925	4925	4925	4925	0
267	20240319	142900	16049840	4925	4925	4925	4925	0
268	20240319	142800	16049840	4925	4925	4925	4925	0
269	20240319	142700	16049840	4925	4925	4925	4925	0
270	20240319	142600	16049840	4925	4925	4925	4925	0
271	20240319	142500	16049840	4925	4925	4925	4925	0
272	20240319	142400	16049840	4925	4925	4925	4925	0
273	20240319	142300	16049840	4925	4925	4925	4925	0
274	20240319	142200	16049840	4925	4925	4925	4925	0
275	20240319	142100	16049840	4925	4925	4925	4925	0
276	20240319	142000	16049840	4925	4925	4925	4925	0
277	20240319	141900	16049840	4925	4925	4925	4925	0
278	20240319	141800	16049840	4925	4925	4925	4925	0
279	20240319	141700	16049840	4925	4925	4925	4925	0
280	20240319	141600	16049840	4925	4925	4925	4925	0
281	20240319	141500	16049840	4925	4925	4925	4925	0
282	20240319	141400	16049840	4925	4925	4925	4925	0
283	20240319	141300	16049840	4925	4925	4925	4925	0
284	20240319	141200	16049840	4925	4925	4925	4925	0
285	20240319	141100	16049840	4925	4925	4925	4925	0
286	20240319	141000	16049840	4925	4925	4925	4925	1
287	20240319	140900	16044915	4925	4925	4925	4925	2
288	20240319	140800	16035065	4925	4930	4930	4925	23
289	20240319	140700	15921690	4925	4925	4925	4925	0
290	20240319	140600	15921690	4925	4925	4925	4925	8
291	20240319	140500	15882290	4930	4930	4930	4930	0
292	20240319	140400	15882290	4930	4930	4930	4930	0
293	20240319	140300	15882290	4930	4925	4930	4925	17
294	20240319	140200	15798525	4950	4950	4950	4950	0
295	20240319	140100	15798525	4950	4950	4950	4950	0
296	20240319	140000	15798525	4950	4950	4950	4950	0
297	20240319	135900	15798525	4950	4950	4950	4950	0
298	20240319	135800	15798525	4950	4950	4950	4950	0
299	20240319	135700	15798525	4950	4950	4950	4950	0
300	20240319	135600	15798525	4950	4950	4950	4950	0
301	20240319	135500	15798525	4950	4950	4950	4950	0
302	20240319	135400	15798525	4950	4950	4950	4950	0
303	20240319	135300	15798525	4950	4950	4950	4950	0
304	20240319	135200	15798525	4950	4950	4950	4950	0
305	20240319	135100	15798525	4950	4950	4950	4950	0
306	20240319	135000	15798525	4950	4950	4950	4950	0
307	20240319	134900	15798525	4950	4950	4950	4950	0
308	20240319	134800	15798525	4950	4950	4950	4950	0
309	20240319	134700	15798525	4950	4950	4950	4950	0
310	20240319	134600	15798525	4950	4950	4950	4950	0
311	20240319	134500	15798525	4950	4950	4950	4950	0
312	20240319	134400	15798525	4950	4950	4950	4950	0
313	20240319	134300	15798525	4950	4950	4950	4950	0
314	20240319	134200	15798525	4950	4950	4950	4950	0
315	20240319	134100	15798525	4950	4950	4950	4950	0
316	20240319	134000	15798525	4950	4950	4950	4950	0
317	20240319	133900	15798525	4950	4950	4950	4950	0
318	20240319	133800	15798525	4950	4950	4950	4950	0
319	20240319	133700	15798525	4950	4950	4950	4950	137
320	20240319	133600	15120375	4950	4950	4950	4950	0
321	20240319	133500	15120375	4950	4950	4950	4950	0
322	20240319	133400	15120375	4950	4950	4950	4950	0
323	20240319	133300	15120375	4950	4950	4950	4950	0
324	20240319	133200	15120375	4950	4950	4950	4950	0
325	20240319	133100	15120375	4950	4950	4950	4950	0
326	20240319	133000	15120375	4950	4950	4950	4950	0
327	20240319	132900	15120375	4950	4950	4950	4950	0
328	20240319	132800	15120375	4950	4950	4950	4950	0
329	20240319	132700	15120375	4950	4950	4950	4950	0
330	20240319	132600	15120375	4950	4950	4950	4950	0
331	20240319	132500	15120375	4950	4950	4950	4950	0
332	20240319	132400	15120375	4950	4950	4950	4950	0
333	20240319	132300	15120375	4950	4955	4955	4950	164
334	20240319	132200	14307980	4955	4955	4955	4955	1
335	20240319	132100	14303025	4955	4955	4955	4955	2
336	20240319	132000	14293115	4950	4950	4950	4950	0
337	20240319	131900	14293115	4950	4950	4950	4950	0
338	20240319	131800	14293115	4950	4950	4950	4950	0
339	20240319	131700	14293115	4950	4950	4950	4950	0
340	20240319	131600	14293115	4950	4950	4950	4950	0
341	20240319	131500	14293115	4950	4950	4950	4950	0
342	20240319	131400	14293115	4950	4950	4950	4950	0
343	20240319	131300	14293115	4950	4950	4950	4950	0
344	20240319	131200	14293115	4950	4950	4950	4950	0
345	20240319	131100	14293115	4950	4950	4950	4950	0
346	20240319	131000	14293115	4950	4950	4950	4950	0
347	20240319	130900	14293115	4950	4950	4950	4950	0
348	20240319	130800	14293115	4950	4950	4950	4950	0
349	20240319	130700	14293115	4950	4950	4950	4950	0
350	20240319	130600	14293115	4950	4950	4950	4950	0
351	20240319	130500	14293115	4950	4950	4950	4950	0
352	20240319	130400	14293115	4950	4950	4950	4950	0
353	20240319	130300	14293115	4950	4950	4950	4950	0
354	20240319	130200	14293115	4950	4950	4950	4950	0
355	20240319	130100	14293115	4950	4950	4950	4950	0
356	20240319	130000	14293115	4950	4950	4950	4950	0
357	20240319	125900	14293115	4950	4950	4950	4950	0
358	20240319	125800	14293115	4950	4950	4950	4950	0
359	20240319	125700	14293115	4950	4950	4950	4950	0
360	20240319	125600	14293115	4950	4950	4950	4950	0
361	20240319	125500	14293115	4950	4950	4950	4950	0
362	20240319	125400	14293115	4950	4950	4950	4950	0
363	20240319	125300	14293115	4950	4950	4950	4950	0
364	20240319	125200	14293115	4950	4950	4950	4950	0
365	20240319	125100	14293115	4950	4950	4950	4950	0
366	20240319	125000	14293115	4950	4950	4950	4950	0
367	20240319	124900	14293115	4950	4950	4950	4950	0
368	20240319	124800	14293115	4950	4950	4950	4950	0
369	20240319	124700	14293115	4950	4950	4950	4950	0
370	20240319	124600	14293115	4950	4950	4950	4950	0
371	20240319	124500	14293115	4950	4950	4950	4950	0
372	20240319	124400	14293115	4950	4950	4950	4950	0
373	20240319	124300	14293115	4950	4950	4950	4950	0
374	20240319	124200	14293115	4950	4950	4950	4950	0
375	20240319	124100	14293115	4950	4950	4950	4950	0
376	20240319	124000	14293115	4950	4950	4950	4950	0
377	20240319	123900	14293115	4950	4950	4950	4950	0
378	20240319	123800	14293115	4950	4950	4950	4950	0
379	20240319	123700	14293115	4950	4950	4950	4950	0
380	20240319	123600	14293115	4950	4950	4950	4950	0
381	20240319	123500	14293115	4950	4950	4950	4950	0
382	20240319	123400	14293115	4950	4950	4950	4950	0
383	20240319	123300	14293115	4950	4950	4950	4950	0
384	20240319	123200	14293115	4950	4950	4950	4950	0
385	20240319	123100	14293115	4950	4950	4950	4950	0
386	20240319	123000	14293115	4950	4950	4950	4950	0
387	20240319	122900	14293115	4950	4950	4950	4950	0
388	20240319	122800	14293115	4950	4950	4950	4950	0
389	20240319	122700	14293115	4950	4950	4950	4950	0
390	20240319	122600	14293115	4950	4950	4950	4950	0
391	20240319	122500	14293115	4950	4950	4950	4950	0
392	20240319	122400	14293115	4950	4950	4950	4950	0
393	20240319	122300	14293115	4950	4950	4950	4950	0
394	20240319	122200	14293115	4950	4950	4950	4950	0
395	20240319	122100	14293115	4950	4950	4950	4950	0
396	20240319	122000	14293115	4950	4950	4950	4950	0
397	20240319	121900	14293115	4950	4950	4950	4950	0
398	20240319	121800	14293115	4950	4950	4950	4950	0
399	20240319	121700	14293115	4950	4950	4950	4950	0
400	20240319	121600	14293115	4950	4950	4950	4950	0
401	20240319	121500	14293115	4950	4950	4950	4950	0
402	20240319	121400	14293115	4950	4950	4950	4950	0
403	20240319	121300	14293115	4950	4950	4950	4950	0
404	20240319	121200	14293115	4950	4950	4950	4950	0
405	20240319	121100	14293115	4950	4950	4950	4950	0
406	20240319	121000	14293115	4950	4950	4950	4950	0
407	20240319	120900	14293115	4950	4950	4950	4950	0
408	20240319	120800	14293115	4950	4950	4950	4950	0
409	20240319	120700	14293115	4950	4950	4950	4950	0
410	20240319	120600	14293115	4950	4950	4950	4950	0
411	20240319	120500	14293115	4950	4950	4950	4950	0
412	20240319	120400	14293115	4950	4950	4950	4950	0
413	20240319	120300	14293115	4950	4950	4950	4950	0
414	20240319	120200	14293115	4950	4950	4950	4950	0
415	20240319	120100	14293115	4950	4950	4950	4950	0
416	20240319	120000	14293115	4950	4950	4950	4950	0
417	20240319	115900	14293115	4950	4950	4950	4950	0
418	20240319	115800	14293115	4950	4950	4950	4950	0
419	20240319	115700	14293115	4950	4950	4950	4950	0
420	20240319	115600	14293115	4950	4950	4950	4950	0
421	20240319	115500	14293115	4950	4950	4950	4950	0
422	20240319	115400	14293115	4950	4950	4950	4950	0
423	20240319	115300	14293115	4950	4950	4950	4950	0
424	20240319	115200	14293115	4950	4950	4950	4950	0
425	20240319	115100	14293115	4950	4950	4950	4950	0
426	20240319	115000	14293115	4950	4950	4950	4950	0
427	20240319	114900	14293115	4950	4950	4950	4950	0
428	20240319	114800	14293115	4950	4950	4950	4950	0
429	20240319	114700	14293115	4950	4950	4950	4950	0
430	20240319	114600	14293115	4950	4950	4950	4950	0
431	20240319	114500	14293115	4950	4950	4950	4950	0
432	20240319	114400	14293115	4950	4950	4950	4950	0
433	20240319	114300	14293115	4950	4950	4950	4950	0
434	20240319	114200	14293115	4950	4950	4950	4950	0
435	20240319	114100	14293115	4950	4950	4950	4950	0
436	20240319	114000	14293115	4950	4950	4950	4950	0
437	20240319	113900	14293115	4950	4935	4950	4935	278
438	20240319	113800	12919190	4935	4935	4935	4935	0
439	20240319	113700	12919190	4935	4935	4935	4935	0
440	20240319	113600	12919190	4935	4935	4935	4935	0
441	20240319	113500	12919190	4935	4935	4935	4935	0
442	20240319	113400	12919190	4935	4935	4935	4935	0
443	20240319	113300	12919190	4935	4935	4935	4935	0
444	20240319	113200	12919190	4935	4935	4935	4935	0
445	20240319	113100	12919190	4935	4935	4935	4935	0
446	20240319	113000	12919190	4935	4935	4935	4935	0
447	20240319	112900	12919190	4935	4935	4935	4935	0
448	20240319	112800	12919190	4935	4935	4935	4935	10
449	20240319	112700	12869840	4935	4935	4935	4935	0
450	20240319	112600	12869840	4935	4935	4935	4935	0
451	20240319	112500	12869840	4935	4935	4935	4935	0
452	20240319	112400	12869840	4935	4935	4935	4935	0
453	20240319	112300	12869840	4935	4935	4935	4935	0
454	20240319	112200	12869840	4935	4920	4935	4920	10
455	20240319	112100	12820620	4935	4935	4935	4935	0
456	20240319	112000	12820620	4935	4935	4935	4935	0
457	20240319	111900	12820620	4935	4935	4935	4935	0
458	20240319	111800	12820620	4935	4935	4940	4910	391
459	20240319	111700	10895735	4935	4935	4935	4935	0
460	20240319	111600	10895735	4935	4935	4935	4935	0
461	20240319	111500	10895735	4935	4935	4935	4935	0
462	20240319	111400	10895735	4935	4935	4935	4935	0
463	20240319	111300	10895735	4935	4935	4935	4935	0
464	20240319	111200	10895735	4935	4935	4935	4935	0
465	20240319	111100	10895735	4935	4935	4935	4935	2
466	20240319	111000	10885865	4935	4935	4935	4935	0
467	20240319	110900	10885865	4935	4935	4935	4935	0
468	20240319	110800	10885865	4935	4935	4935	4935	0
469	20240319	110700	10885865	4935	4935	4935	4935	0
470	20240319	110600	10885865	4935	4935	4935	4935	0
471	20240319	110500	10885865	4935	4935	4935	4935	0
472	20240319	110400	10885865	4935	4935	4935	4935	0
473	20240319	110300	10885865	4935	4935	4935	4935	0
474	20240319	110200	10885865	4935	4935	4935	4935	0
475	20240319	110100	10885865	4935	4935	4935	4935	0
476	20240319	110000	10885865	4935	4935	4935	4935	0
477	20240319	105900	10885865	4935	4935	4935	4935	0
478	20240319	105800	10885865	4935	4935	4935	4935	0
479	20240319	105700	10885865	4935	4935	4935	4935	0
480	20240319	105600	10885865	4935	4935	4935	4935	0
481	20240319	105500	10885865	4935	4935	4935	4935	0
482	20240319	105400	10885865	4935	4935	4935	4935	0
483	20240319	105300	10885865	4935	4935	4935	4935	0
484	20240319	105200	10885865	4935	4935	4935	4935	0
485	20240319	105100	10885865	4935	4935	4935	4935	0
486	20240319	105000	10885865	4935	4935	4935	4935	0
487	20240319	104900	10885865	4935	4935	4935	4935	0
488	20240319	104800	10885865	4935	4935	4935	4935	1
489	20240319	104700	10880930	4935	4935	4935	4935	1
490	20240319	104600	10875995	4935	4940	4940	4935	29
491	20240319	104500	10732740	4950	4950	4950	4950	0
492	20240319	104400	10732740	4950	4950	4950	4950	0
493	20240319	104300	10732740	4950	4950	4950	4950	0
494	20240319	104200	10732740	4950	4950	4950	4950	0
495	20240319	104100	10732740	4950	4950	4950	4950	0
496	20240319	104000	10732740	4950	4950	4950	4950	0
497	20240319	103900	10732740	4950	4950	4950	4950	1
498	20240319	103800	10727790	4950	4950	4950	4950	0
499	20240319	103700	10727790	4950	4950	4950	4950	0
500	20240319	103600	10727790	4950	4950	4950	4950	0
501	20240319	103500	10727790	4950	4950	4950	4950	0
502	20240319	103400	10727790	4950	4945	4950	4945	2
503	20240319	103300	10717895	4940	4940	4940	4940	0
504	20240319	103200	10717895	4940	4950	4950	4940	25
505	20240319	103100	10594205	4990	4990	4990	4990	0
506	20240319	103000	10594205	4990	4990	4990	4990	0
507	20240319	102900	10594205	4990	4990	4990	4990	0
508	20240319	102800	10594205	4990	4990	4990	4990	0
509	20240319	102700	10594205	4990	4990	4990	4990	0
510	20240319	102600	10594205	4990	4990	4990	4990	0
511	20240319	102500	10594205	4990	4990	4990	4990	0
512	20240319	102400	10594205	4990	4990	4990	4990	0
513	20240319	102300	10594205	4990	4990	4990	4990	0
514	20240319	102200	10594205	4990	4990	4990	4990	0
515	20240319	102100	10594205	4990	4990	4990	4990	0
516	20240319	102000	10594205	4990	4990	4990	4990	0
517	20240319	101900	10594205	4990	4990	4990	4990	0
518	20240319	101800	10594205	4990	4990	4990	4990	0
519	20240319	101700	10594205	4990	4990	4990	4990	0
520	20240319	101600	10594205	4990	4990	4990	4990	0
521	20240319	101500	10594205	4990	4990	4990	4990	0
522	20240319	101400	10594205	4990	4985	4990	4985	11
523	20240319	101300	10539340	4985	4980	4985	4980	16
524	20240319	101200	10459655	4980	4975	4980	4975	2
525	20240319	101100	10449700	4935	4935	4935	4935	0
526	20240319	101000	10449700	4935	4935	4935	4935	0
527	20240319	100900	10449700	4935	4935	4935	4935	0
528	20240319	100800	10449700	4935	4935	4935	4935	0
529	20240319	100700	10449700	4935	4935	4935	4935	0
530	20240319	100600	10449700	4935	4935	4935	4935	0
531	20240319	100500	10449700	4935	4935	4935	4935	0
532	20240319	100400	10449700	4935	4935	4935	4935	0
533	20240319	100300	10449700	4935	4935	4935	4935	0
534	20240319	100200	10449700	4935	4935	4935	4935	0
535	20240319	100100	10449700	4935	4935	4935	4935	0
536	20240319	100000	10449700	4935	4935	4935	4935	0
537	20240319	095900	10449700	4935	4935	4935	4935	0
538	20240319	095800	10449700	4935	4935	4935	4935	0
539	20240319	095700	10449700	4935	4935	4935	4935	0
540	20240319	095600	10449700	4935	4935	4935	4935	0
541	20240319	095500	10449700	4935	4935	4935	4935	0
542	20240319	095400	10449700	4935	4935	4935	4935	0
543	20240319	095300	10449700	4935	4935	4935	4935	0
544	20240319	095200	10449700	4935	4935	4935	4935	0
545	20240319	095100	10449700	4935	4935	4935	4935	0
546	20240319	095000	10449700	4935	4935	4935	4935	0
547	20240319	094900	10449700	4935	4935	4935	4935	0
548	20240319	094800	10449700	4935	4935	4935	4935	0
549	20240319	094700	10449700	4935	4935	4935	4935	0
550	20240319	094600	10449700	4935	4935	4935	4935	0
551	20240319	094500	10449700	4935	4935	4935	4935	0
552	20240319	094400	10449700	4935	4935	4935	4935	0
553	20240319	094300	10449700	4935	4935	4935	4935	0
554	20240319	094200	10449700	4935	4935	4935	4935	34
555	20240319	094100	10281910	5020	5020	5020	5020	0
556	20240319	094000	10281910	5020	5020	5020	5020	0
557	20240319	093900	10281910	5020	5020	5020	5020	0
558	20240319	093800	10281910	5020	5020	5020	5020	0
559	20240319	093700	10281910	5020	5020	5020	5020	0
560	20240319	093600	10281910	5020	5020	5020	5020	0
561	20240319	093500	10281910	5020	5020	5020	5020	0
562	20240319	093400	10281910	5020	5020	5020	5020	0
563	20240319	093300	10281910	5020	5020	5020	5020	0
564	20240319	093200	10281910	5020	5020	5020	5020	0
565	20240319	093100	10281910	5020	5020	5020	5020	0
566	20240319	093000	10281910	5020	5020	5020	5020	0
567	20240319	092900	10281910	5020	5020	5020	5020	0
568	20240319	092800	10281910	5020	5020	5020	5020	0
569	20240319	092700	10281910	5020	5020	5020	5020	0
570	20240319	092600	10281910	5020	5020	5020	5020	0
571	20240319	092500	10281910	5020	5020	5020	5020	0
572	20240319	092400	10281910	5020	5020	5020	5020	0
573	20240319	092300	10281910	5020	5020	5020	5020	0
574	20240319	092200	10281910	5020	5020	5020	5020	0
575	20240319	092100	10281910	5020	5020	5020	5020	0
576	20240319	092000	10281910	5020	5020	5020	5020	0
577	20240319	091900	10281910	5020	5020	5020	5020	0
578	20240319	091800	10281910	5020	5020	5020	5020	0
579	20240319	091700	10281910	5020	5020	5020	4935	1141
580	20240319	091600	4615970	5010	5010	5010	5010	0
581	20240319	091500	4615970	5010	5010	5010	5010	0
582	20240319	091400	4615970	5010	5010	5010	5010	0
583	20240319	091300	4615970	5010	5010	5010	5010	0
584	20240319	091200	4615970	5010	5010	5010	5010	0
585	20240319	091100	4615970	5010	5010	5010	5010	0
586	20240319	091000	4615970	5010	5010	5010	5010	0
587	20240319	090900	4615970	5010	5010	5010	5010	0
588	20240319	090800	4615970	5010	5010	5010	5010	0
589	20240319	090700	4615970	5010	5010	5010	5010	53
590	20240319	090600	4350440	4985	4985	4985	4985	0
591	20240319	090500	4350440	4985	4985	4985	4985	0
592	20240319	090400	4350440	4985	4985	4985	4985	0
593	20240319	090300	4350440	4985	4985	4985	4985	0
594	20240319	090200	4350440	4985	4985	4985	4985	0
595	20240319	090100	4350440	4985	5080	5090	4985	531
596	20240319	090000	1674960	4985	4985	4985	4985	336