KissMeData/434190/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	205000	6177370	4990	4990	4990	4990	10
3	20240328	204900	6177370	4990	4990	4990	4990	0
4	20240328	204800	6177370	4990	4990	4990	4990	0
5	20240328	204700	6177370	4990	4990	4990	4990	0
6	20240328	204600	6177370	4990	4990	4990	4990	0
7	20240328	204500	6177370	4990	4990	4990	4990	0
8	20240328	204400	6177370	4990	4990	4990	4990	0
9	20240328	204300	6177370	4990	4990	4990	4990	0
10	20240328	204200	6177370	4990	4990	4990	4990	0
11	20240328	204100	6177370	4990	4990	4990	4990	0
12	20240328	204000	6177370	4990	4990	4990	4990	0
13	20240328	203900	6177370	4990	4990	4990	4990	0
14	20240328	203800	6177370	4990	4990	4990	4990	0
15	20240328	203700	6177370	4990	4990	4990	4990	0
16	20240328	203600	6177370	4990	4990	4990	4990	0
17	20240328	203500	6177370	4990	4990	4990	4990	0
18	20240328	203400	6177370	4990	4990	4990	4990	0
19	20240328	203300	6177370	4990	4990	4990	4990	0
20	20240328	203200	6177370	4990	4990	4990	4990	0
21	20240328	203100	6177370	4990	4990	4990	4990	0
22	20240328	203000	6177370	4990	4990	4990	4990	0
23	20240328	202900	6177370	4990	4990	4990	4990	0
24	20240328	202800	6177370	4990	4990	4990	4990	0
25	20240328	202700	6177370	4990	4990	4990	4990	0
26	20240328	202600	6177370	4990	4990	4990	4990	0
27	20240328	202500	6177370	4990	4990	4990	4990	0
28	20240328	202400	6177370	4990	4990	4990	4990	0
29	20240328	202300	6177370	4990	4990	4990	4990	0
30	20240328	202200	6177370	4990	4990	4990	4990	0
31	20240328	202100	6177370	4990	4990	4990	4990	0
32	20240328	202000	6177370	4990	4990	4990	4990	10
33	20240328	201900	6177370	4990	4990	4990	4990	0
34	20240328	201800	6177370	4990	4990	4990	4990	0
35	20240328	201700	6177370	4990	4990	4990	4990	0
36	20240328	201600	6177370	4990	4990	4990	4990	0
37	20240328	201500	6177370	4990	4990	4990	4990	0
38	20240328	201400	6177370	4990	4990	4990	4990	0
39	20240328	201300	6177370	4990	4990	4990	4990	0
40	20240328	201200	6177370	4990	4990	4990	4990	0
41	20240328	201100	6177370	4990	4990	4990	4990	0
42	20240328	201000	6177370	4990	4990	4990	4990	0
43	20240328	200900	6177370	4990	4990	4990	4990	0
44	20240328	200800	6177370	4990	4990	4990	4990	0
45	20240328	200700	6177370	4990	4990	4990	4990	0
46	20240328	200600	6177370	4990	4990	4990	4990	0
47	20240328	200500	6177370	4990	4990	4990	4990	0
48	20240328	200400	6177370	4990	4990	4990	4990	0
49	20240328	200300	6177370	4990	4990	4990	4990	0
50	20240328	200200	6177370	4990	4990	4990	4990	0
51	20240328	200100	6177370	4990	4990	4990	4990	0
52	20240328	200000	6177370	4990	4990	4990	4990	0
53	20240328	195900	6177370	4990	4990	4990	4990	0
54	20240328	195800	6177370	4990	4990	4990	4990	0
55	20240328	195700	6177370	4990	4990	4990	4990	0
56	20240328	195600	6177370	4990	4990	4990	4990	0
57	20240328	195500	6177370	4990	4990	4990	4990	0
58	20240328	195400	6177370	4990	4990	4990	4990	0
59	20240328	195300	6177370	4990	4990	4990	4990	0
60	20240328	195200	6177370	4990	4990	4990	4990	0
61	20240328	195100	6177370	4990	4990	4990	4990	0
62	20240328	195000	6177370	4990	4990	4990	4990	10
63	20240328	194900	6177370	4990	4990	4990	4990	0
64	20240328	194800	6177370	4990	4990	4990	4990	0
65	20240328	194700	6177370	4990	4990	4990	4990	0
66	20240328	194600	6177370	4990	4990	4990	4990	0
67	20240328	194500	6177370	4990	4990	4990	4990	0
68	20240328	194400	6177370	4990	4990	4990	4990	0
69	20240328	194300	6177370	4990	4990	4990	4990	0
70	20240328	194200	6177370	4990	4990	4990	4990	0
71	20240328	194100	6177370	4990	4990	4990	4990	0
72	20240328	194000	6177370	4990	4990	4990	4990	0
73	20240328	193900	6177370	4990	4990	4990	4990	0
74	20240328	193800	6177370	4990	4990	4990	4990	0
75	20240328	193700	6177370	4990	4990	4990	4990	0
76	20240328	193600	6177370	4990	4990	4990	4990	0
77	20240328	193500	6177370	4990	4990	4990	4990	0
78	20240328	193400	6177370	4990	4990	4990	4990	0
79	20240328	193300	6177370	4990	4990	4990	4990	0
80	20240328	193200	6177370	4990	4990	4990	4990	0
81	20240328	193100	6177370	4990	4990	4990	4990	0
82	20240328	193000	6177370	4990	4990	4990	4990	0
83	20240328	192900	6177370	4990	4990	4990	4990	0
84	20240328	192800	6177370	4990	4990	4990	4990	0
85	20240328	192700	6177370	4990	4990	4990	4990	0
86	20240328	192600	6177370	4990	4990	4990	4990	0
87	20240328	192500	6177370	4990	4990	4990	4990	0
88	20240328	192400	6177370	4990	4990	4990	4990	0
89	20240328	192300	6177370	4990	4990	4990	4990	0
90	20240328	192200	6177370	4990	4990	4990	4990	0
91	20240328	192100	6177370	4990	4990	4990	4990	0
92	20240328	192000	6177370	4990	4990	4990	4990	10
93	20240328	191900	6177370	4990	4990	4990	4990	0
94	20240328	191800	6177370	4990	4990	4990	4990	0
95	20240328	191700	6177370	4990	4990	4990	4990	0
96	20240328	191600	6177370	4990	4990	4990	4990	0
97	20240328	191500	6177370	4990	4990	4990	4990	0
98	20240328	191400	6177370	4990	4990	4990	4990	0
99	20240328	191300	6177370	4990	4990	4990	4990	0
100	20240328	191200	6177370	4990	4990	4990	4990	0
101	20240328	191100	6177370	4990	4990	4990	4990	0
102	20240328	191000	6177370	4990	4990	4990	4990	0
103	20240328	190900	6177370	4990	4990	4990	4990	0
104	20240328	190800	6177370	4990	4990	4990	4990	0
105	20240328	190700	6177370	4990	4990	4990	4990	0
106	20240328	190600	6177370	4990	4990	4990	4990	0
107	20240328	190500	6177370	4990	4990	4990	4990	0
108	20240328	190400	6177370	4990	4990	4990	4990	0
109	20240328	190300	6177370	4990	4990	4990	4990	0
110	20240328	190200	6177370	4990	4990	4990	4990	0
111	20240328	190100	6177370	4990	4990	4990	4990	0
112	20240328	190000	6177370	4990	4990	4990	4990	0
113	20240328	185900	6177370	4990	4990	4990	4990	0
114	20240328	185800	6177370	4990	4990	4990	4990	0
115	20240328	185700	6177370	4990	4990	4990	4990	0
116	20240328	185600	6177370	4990	4990	4990	4990	0
117	20240328	185500	6177370	4990	4990	4990	4990	0
118	20240328	185400	6177370	4990	4990	4990	4990	0
119	20240328	185300	6177370	4990	4990	4990	4990	0
120	20240328	185200	6177370	4990	4990	4990	4990	0
121	20240328	185100	6177370	4990	4990	4990	4990	0
122	20240328	185000	6177370	4990	4990	4990	4990	10
123	20240328	184900	6177370	4990	4990	4990	4990	0
124	20240328	184800	6177370	4990	4990	4990	4990	0
125	20240328	184700	6177370	4990	4990	4990	4990	0
126	20240328	184600	6177370	4990	4990	4990	4990	0
127	20240328	184500	6177370	4990	4990	4990	4990	0
128	20240328	184400	6177370	4990	4990	4990	4990	0
129	20240328	184300	6177370	4990	4990	4990	4990	0
130	20240328	184200	6177370	4990	4990	4990	4990	0
131	20240328	184100	6177370	4990	4990	4990	4990	0
132	20240328	184000	6177370	4990	4990	4990	4990	0
133	20240328	183900	6177370	4990	4990	4990	4990	0
134	20240328	183800	6177370	4990	4990	4990	4990	0
135	20240328	183700	6177370	4990	4990	4990	4990	0
136	20240328	183600	6177370	4990	4990	4990	4990	0
137	20240328	183500	6177370	4990	4990	4990	4990	0
138	20240328	183400	6177370	4990	4990	4990	4990	0
139	20240328	183300	6177370	4990	4990	4990	4990	0
140	20240328	183200	6177370	4990	4990	4990	4990	0
141	20240328	183100	6177370	4990	4990	4990	4990	0
142	20240328	183000	6177370	4990	4990	4990	4990	0
143	20240328	182900	6177370	4990	4990	4990	4990	0
144	20240328	182800	6177370	4990	4990	4990	4990	0
145	20240328	182700	6177370	4990	4990	4990	4990	0
146	20240328	182600	6177370	4990	4990	4990	4990	0
147	20240328	182500	6177370	4990	4990	4990	4990	0
148	20240328	182400	6177370	4990	4990	4990	4990	0
149	20240328	182300	6177370	4990	4990	4990	4990	0
150	20240328	182200	6177370	4990	4990	4990	4990	0
151	20240328	182100	6177370	4990	4990	4990	4990	0
152	20240328	182000	6177370	4990	4990	4990	4990	10
153	20240328	181900	6177370	4990	4990	4990	4990	0
154	20240328	181800	6177370	4990	4990	4990	4990	0
155	20240328	181700	6177370	4990	4990	4990	4990	0
156	20240328	181600	6177370	4990	4990	4990	4990	0
157	20240328	181500	6177370	4990	4990	4990	4990	0
158	20240328	181400	6177370	4990	4990	4990	4990	0
159	20240328	181300	6177370	4990	4990	4990	4990	0
160	20240328	181200	6177370	4990	4990	4990	4990	0
161	20240328	181100	6177370	4990	4990	4990	4990	0
162	20240328	181000	6177370	4990	4990	4990	4990	0
163	20240328	180900	6177370	4990	4990	4990	4990	0
164	20240328	180800	6177370	4990	4990	4990	4990	0
165	20240328	180700	6177370	4990	4990	4990	4990	0
166	20240328	180600	6177370	4990	4990	4990	4990	0
167	20240328	180500	6177370	4990	4990	4990	4990	0
168	20240328	180400	6177370	4990	4990	4990	4990	0
169	20240328	180300	6177370	4990	4990	4990	4990	0
170	20240328	180200	6177370	4990	4990	4990	4990	0
171	20240328	180100	6177370	4990	4990	4990	4990	0
172	20240328	180000	6177370	4990	4990	4990	4990	0
173	20240328	175900	6177370	4990	4990	4990	4990	0
174	20240328	175800	6177370	4990	4990	4990	4990	0
175	20240328	175700	6177370	4990	4990	4990	4990	0
176	20240328	175600	6177370	4990	4990	4990	4990	0
177	20240328	175500	6177370	4990	4990	4990	4990	0
178	20240328	175400	6177370	4990	4990	4990	4990	0
179	20240328	175300	6177370	4990	4990	4990	4990	0
180	20240328	175200	6177370	4990	4990	4990	4990	0
181	20240328	175100	6177370	4990	4990	4990	4990	0
182	20240328	175000	6177370	4990	4990	4990	4990	10
183	20240328	174900	6177370	4990	4990	4990	4990	0
184	20240328	174800	6177370	4990	4990	4990	4990	0
185	20240328	174700	6177370	4990	4990	4990	4990	0
186	20240328	174600	6177370	4990	4990	4990	4990	0
187	20240328	174500	6177370	4990	4990	4990	4990	0
188	20240328	174400	6177370	4990	4990	4990	4990	0
189	20240328	174300	6177370	4990	4990	4990	4990	0
190	20240328	174200	6177370	4990	4990	4990	4990	0
191	20240328	174100	6177370	4990	4990	4990	4990	0
192	20240328	174000	6177370	4990	4990	4990	4990	0
193	20240328	173900	6177370	4990	4990	4990	4990	0
194	20240328	173800	6177370	4990	4990	4990	4990	0
195	20240328	173700	6177370	4990	4990	4990	4990	0
196	20240328	173600	6177370	4990	4990	4990	4990	0
197	20240328	173500	6177370	4990	4990	4990	4990	0
198	20240328	173400	6177370	4990	4990	4990	4990	0
199	20240328	173300	6177370	4990	4990	4990	4990	0
200	20240328	173200	6177370	4990	4990	4990	4990	0
201	20240328	173100	6177370	4990	4990	4990	4990	0
202	20240328	173000	6177370	4990	4990	4990	4990	0
203	20240328	172900	6177370	4990	4990	4990	4990	0
204	20240328	172800	6177370	4990	4990	4990	4990	0
205	20240328	172700	6177370	4990	4990	4990	4990	0
206	20240328	172600	6177370	4990	4990	4990	4990	0
207	20240328	172500	6177370	4990	4990	4990	4990	0
208	20240328	172400	6177370	4990	4990	4990	4990	0
209	20240328	172300	6177370	4990	4990	4990	4990	0
210	20240328	172200	6177370	4990	4990	4990	4990	0
211	20240328	172100	6177370	4990	4990	4990	4990	0
212	20240328	172000	6177370	4990	4990	4990	4990	10
213	20240328	171900	6177370	4990	4990	4990	4990	0
214	20240328	171800	6177370	4990	4990	4990	4990	0
215	20240328	171700	6177370	4990	4990	4990	4990	0
216	20240328	171600	6177370	4990	4990	4990	4990	0
217	20240328	171500	6177370	4990	4990	4990	4990	0
218	20240328	171400	6177370	4990	4990	4990	4990	0
219	20240328	171300	6177370	4990	4990	4990	4990	0
220	20240328	171200	6177370	4990	4990	4990	4990	0
221	20240328	171100	6177370	4990	4990	4990	4990	0
222	20240328	171000	6177370	4990	4990	4990	4990	0
223	20240328	170900	6177370	4990	4990	4990	4990	0
224	20240328	170800	6177370	4990	4990	4990	4990	0
225	20240328	170700	6177370	4990	4990	4990	4990	0
226	20240328	170600	6177370	4990	4990	4990	4990	0
227	20240328	170500	6177370	4990	4990	4990	4990	0
228	20240328	170400	6177370	4990	4990	4990	4990	0
229	20240328	170300	6177370	4990	4990	4990	4990	0
230	20240328	170200	6177370	4990	4990	4990	4990	0
231	20240328	170100	6177370	4990	4990	4990	4990	0
232	20240328	170000	6177370	4990	4990	4990	4990	0
233	20240328	165900	6177370	4990	4990	4990	4990	0
234	20240328	165800	6177370	4990	4990	4990	4990	0
235	20240328	165700	6177370	4990	4990	4990	4990	0
236	20240328	165600	6177370	4990	4990	4990	4990	0
237	20240328	165500	6177370	4990	4990	4990	4990	0
238	20240328	165400	6177370	4990	4990	4990	4990	0
239	20240328	165300	6177370	4990	4990	4990	4990	0
240	20240328	165200	6177370	4990	4990	4990	4990	0
241	20240328	165100	6177370	4990	4990	4990	4990	0
242	20240328	165000	6177370	4990	4990	4990	4990	10
243	20240328	164900	6177370	4990	4990	4990	4990	0
244	20240328	164800	6177370	4990	4990	4990	4990	0
245	20240328	164700	6177370	4990	4990	4990	4990	0
246	20240328	164600	6177370	4990	4990	4990	4990	0
247	20240328	164500	6177370	4990	4990	4990	4990	0
248	20240328	164400	6177370	4990	4990	4990	4990	0
249	20240328	164300	6177370	4990	4990	4990	4990	0
250	20240328	164200	6177370	4990	4990	4990	4990	0
251	20240328	164100	6177370	4990	4990	4990	4990	0
252	20240328	164000	6177370	4990	4990	4990	4990	0
253	20240328	163900	6177370	4990	4990	4990	4990	0
254	20240328	163800	6177370	4990	4990	4990	4990	0
255	20240328	163700	6177370	4990	4990	4990	4990	0
256	20240328	163600	6177370	4990	4990	4990	4990	0
257	20240328	163500	6177370	4990	4990	4990	4990	0
258	20240328	163400	6177370	4990	4990	4990	4990	0
259	20240328	163300	6177370	4990	4990	4990	4990	0
260	20240328	163200	6177370	4990	4990	4990	4990	0
261	20240328	163100	6177370	4990	4990	4990	4990	0
262	20240328	163000	6177370	4990	4990	4990	4990	0
263	20240328	162900	6177370	4990	4990	4990	4990	0
264	20240328	162800	6177370	4990	4990	4990	4990	0
265	20240328	162700	6177370	4990	4990	4990	4990	0
266	20240328	162600	6177370	4990	4990	4990	4990	0
267	20240328	162500	6177370	4990	4990	4990	4990	0
268	20240328	162400	6177370	4990	4990	4990	4990	0
269	20240328	162300	6177370	4990	4990	4990	4990	0
270	20240328	162200	6177370	4990	4990	4990	4990	0
271	20240328	162100	6177370	4990	4990	4990	4990	0
272	20240328	162000	6177370	4990	4990	4990	4990	10
273	20240328	161900	6177370	4990	4990	4990	4990	0
274	20240328	161800	6177370	4990	4990	4990	4990	0
275	20240328	161700	6177370	4990	4990	4990	4990	0
276	20240328	161600	6177370	4990	4990	4990	4990	0
277	20240328	161500	6177370	4990	4990	4990	4990	0
278	20240328	161400	6177370	4990	4990	4990	4990	0
279	20240328	161300	6177370	4990	4990	4990	4990	0
280	20240328	161200	6177370	4990	4990	4990	4990	0
281	20240328	161100	6177370	4990	4990	4990	4990	0
282	20240328	161000	6177370	4990	4990	4990	4990	0
283	20240328	160900	6177370	4990	4990	4990	4990	0
284	20240328	160800	6177370	4990	4990	4990	4990	0
285	20240328	160700	6177370	4990	4990	4990	4990	0
286	20240328	160600	6177370	4990	4990	4990	4990	0
287	20240328	160500	6177370	4990	4990	4990	4990	0
288	20240328	160400	6177370	4990	4990	4990	4990	0
289	20240328	160300	6177370	4990	4990	4990	4990	0
290	20240328	160200	6177370	4990	4990	4990	4990	0
291	20240328	160100	6177370	4990	4990	4990	4990	0
292	20240328	160000	6177370	4990	4990	4990	4990	0
293	20240328	155900	6177370	4990	4990	4990	4990	0
294	20240328	155800	6177370	4990	4990	4990	4990	0
295	20240328	155700	6177370	4990	4990	4990	4990	0
296	20240328	155600	6177370	4990	4990	4990	4990	0
297	20240328	155500	6177370	4990	4990	4990	4990	0
298	20240328	155400	6177370	4990	4990	4990	4990	0
299	20240328	155300	6177370	4990	4990	4990	4990	0
300	20240328	155200	6177370	4990	4990	4990	4990	0
301	20240328	155100	6177370	4990	4990	4990	4990	0
302	20240328	155000	6177370	4990	4990	4990	4990	10
303	20240328	154900	6177370	4990	4990	4990	4990	0
304	20240328	154800	6177370	4990	4990	4990	4990	0
305	20240328	154700	6177370	4990	4990	4990	4990	0
306	20240328	154600	6177370	4990	4990	4990	4990	0
307	20240328	154500	6177370	4990	4990	4990	4990	0
308	20240328	154400	6177370	4990	4990	4990	4990	0
309	20240328	154300	6177370	4990	4990	4990	4990	0
310	20240328	154200	6177370	4990	4990	4990	4990	0
311	20240328	154100	6177370	4990	4990	4990	4990	0
312	20240328	154000	6177370	4990	4990	4990	4990	0
313	20240328	153900	6177370	4990	4990	4990	4990	0
314	20240328	153800	6177370	4990	4990	4990	4990	0
315	20240328	153700	6177370	4990	4990	4990	4990	0
316	20240328	153600	6177370	4990	4990	4990	4990	0
317	20240328	153500	6177370	4990	4990	4990	4990	0
318	20240328	153400	6177370	4990	4990	4990	4990	0
319	20240328	153300	6177370	4990	4990	4990	4990	0
320	20240328	153200	6177370	4990	4990	4990	4990	0
321	20240328	153100	6177370	4990	4990	4990	4990	0
322	20240328	153000	6177370	4990	4990	4990	4990	10
323	20240328	152900	6127470	4985	4985	4985	4985	0
324	20240328	152800	6127470	4985	4985	4985	4985	0
325	20240328	152700	6127470	4985	4985	4985	4985	0
326	20240328	152600	6127470	4985	4985	4985	4985	0
327	20240328	152500	6127470	4985	4985	4985	4985	0
328	20240328	152400	6127470	4985	4985	4985	4985	0
329	20240328	152300	6127470	4985	4985	4985	4985	0
330	20240328	152200	6127470	4985	4985	4985	4985	0
331	20240328	152100	6127470	4985	4985	4985	4985	0
332	20240328	152000	6127470	4985	4985	4985	4985	0
333	20240328	151900	6127470	4985	4985	4985	4985	0
334	20240328	151800	6127470	4985	4985	4985	4985	0
335	20240328	151700	6127470	4985	4985	4985	4985	0
336	20240328	151600	6127470	4985	4985	4985	4985	0
337	20240328	151500	6127470	4985	4985	4985	4985	0
338	20240328	151400	6127470	4985	4985	4985	4985	0
339	20240328	151300	6127470	4985	4985	4985	4985	0
340	20240328	151200	6127470	4985	4985	4985	4985	0
341	20240328	151100	6127470	4985	4985	4985	4985	1
342	20240328	151000	6122485	4985	4985	4985	4985	0
343	20240328	150900	6122485	4985	4985	4985	4985	13
344	20240328	150800	6057680	4985	4985	4985	4985	0
345	20240328	150700	6057680	4985	4985	4985	4985	0
346	20240328	150600	6057680	4985	4985	4985	4985	0
347	20240328	150500	6057680	4985	4985	4985	4985	0
348	20240328	150400	6057680	4985	4985	4985	4985	0
349	20240328	150300	6057680	4985	4985	4985	4985	0
350	20240328	150200	6057680	4985	4985	4985	4985	0
351	20240328	150100	6057680	4985	4985	4985	4985	0
352	20240328	150000	6057680	4985	4985	4985	4985	10
353	20240328	145900	6007830	4985	4985	4985	4985	0
354	20240328	145800	6007830	4985	4985	4985	4985	0
355	20240328	145700	6007830	4985	4985	4985	4985	0
356	20240328	145600	6007830	4985	4985	4985	4985	10
357	20240328	145500	5957980	4985	4985	4985	4985	0
358	20240328	145400	5957980	4985	4985	4985	4985	0
359	20240328	145300	5957980	4985	4985	4985	4985	0
360	20240328	145200	5957980	4985	4985	4985	4985	10
361	20240328	145100	5908130	4985	4985	4985	4985	0
362	20240328	145000	5908130	4985	4985	4985	4985	0
363	20240328	144900	5908130	4985	4985	4985	4985	10
364	20240328	144800	5858280	4985	4985	4985	4985	0
365	20240328	144700	5858280	4985	4985	4985	4985	0
366	20240328	144600	5858280	4985	4985	4985	4985	0
367	20240328	144500	5858280	4985	4985	4985	4985	10
368	20240328	144400	5808430	4985	4985	4985	4985	0
369	20240328	144300	5808430	4985	4985	4985	4985	0
370	20240328	144200	5808430	4985	4985	4985	4985	10
371	20240328	144100	5758580	4985	4985	4985	4985	10
372	20240328	144000	5708730	4985	4985	4985	4985	0
373	20240328	143900	5708730	4985	4985	4985	4985	0
374	20240328	143800	5708730	4985	4985	4985	4985	10
375	20240328	143700	5658880	4990	4990	4990	4990	0
376	20240328	143600	5658880	4990	4990	4990	4990	0
377	20240328	143500	5658880	4990	4990	4990	4990	0
378	20240328	143400	5658880	4990	4990	4990	4990	10
379	20240328	143300	5608980	4990	4990	4990	4990	0
380	20240328	143200	5608980	4990	4990	4990	4990	0
381	20240328	143100	5608980	4990	4990	4990	4990	8
382	20240328	143000	5569060	5000	5000	5000	5000	10
383	20240328	142900	5519060	5000	5000	5000	5000	0
384	20240328	142800	5519060	5000	5000	5000	5000	0
385	20240328	142700	5519060	5000	5000	5000	5000	10
386	20240328	142600	5469060	5000	5000	5000	5000	0
387	20240328	142500	5469060	5000	5000	5000	5000	0
388	20240328	142400	5469060	5000	5000	5000	5000	0
389	20240328	142300	5469060	5000	5000	5000	5000	10
390	20240328	142200	5419060	5000	5000	5000	5000	0
391	20240328	142100	5419060	5000	5000	5000	5000	0
392	20240328	142000	5419060	5000	5000	5000	5000	6
393	20240328	141900	5389060	4995	4995	4995	4995	4
394	20240328	141800	5369080	4995	4995	4995	4995	0
395	20240328	141700	5369080	4995	4995	4995	4995	36
396	20240328	141600	5189260	5000	5000	5000	5000	10
397	20240328	141500	5139260	5000	5000	5000	5000	0
398	20240328	141400	5139260	5000	5000	5000	5000	0
399	20240328	141300	5139260	5000	5000	5000	5000	10
400	20240328	141200	5089260	4995	4995	4995	4995	0
401	20240328	141100	5089260	4995	4995	4995	4995	0
402	20240328	141000	5089260	4995	4995	4995	4995	75
403	20240328	140900	4714635	5000	5000	5000	5000	0
404	20240328	140800	4714635	5000	5000	5000	5000	10
405	20240328	140700	4664635	5000	5000	5000	5000	0
406	20240328	140600	4664635	5000	5000	5000	5000	0
407	20240328	140500	4664635	5000	5000	5000	5000	10
408	20240328	140400	4614635	5000	5000	5000	5000	0
409	20240328	140300	4614635	5000	5000	5000	5000	0
410	20240328	140200	4614635	5000	5000	5000	5000	0
411	20240328	140100	4614635	5000	5000	5000	5000	10
412	20240328	140000	4564635	5000	5000	5000	5000	0
413	20240328	135900	4564635	5000	5000	5000	5000	0
414	20240328	135800	4564635	5000	5000	5000	5000	0
415	20240328	135700	4564635	5000	5000	5000	5000	10
416	20240328	135600	4514635	5000	5000	5000	5000	0
417	20240328	135500	4514635	5000	5000	5000	5000	0
418	20240328	135400	4514635	5000	5000	5000	5000	10
419	20240328	135300	4464635	5000	5000	5000	5000	0
420	20240328	135200	4464635	5000	5000	5000	5000	0
421	20240328	135100	4464635	5000	5000	5000	5000	0
422	20240328	135000	4464635	5000	5000	5000	5000	10
423	20240328	134900	4414635	5000	5000	5000	5000	0
424	20240328	134800	4414635	5000	5000	5000	5000	0
425	20240328	134700	4414635	5000	5000	5000	5000	10
426	20240328	134600	4364635	5000	5000	5000	5000	0
427	20240328	134500	4364635	5000	5000	5000	5000	0
428	20240328	134400	4364635	5000	5000	5000	5000	0
429	20240328	134300	4364635	5000	5000	5000	5000	10
430	20240328	134200	4314635	5000	5000	5000	5000	0
431	20240328	134100	4314635	5000	5000	5000	5000	0
432	20240328	134000	4314635	5000	5000	5000	5000	0
433	20240328	133900	4314635	5000	5000	5000	5000	10
434	20240328	133800	4264635	5000	5000	5000	5000	0
435	20240328	133700	4264635	5000	5000	5000	5000	0
436	20240328	133600	4264635	5000	5000	5000	5000	10
437	20240328	133500	4214635	5000	5000	5000	5000	0
438	20240328	133400	4214635	5000	5000	5000	5000	0
439	20240328	133300	4214635	5000	5000	5000	5000	0
440	20240328	133200	4214635	5000	5000	5000	5000	10
441	20240328	133100	4164635	5000	5000	5000	5000	0
442	20240328	133000	4164635	5000	5000	5000	5000	0
443	20240328	132900	4164635	5000	5000	5000	5000	0
444	20240328	132800	4164635	5000	5000	5000	5000	10
445	20240328	132700	4114635	5000	5000	5000	5000	0
446	20240328	132600	4114635	5000	5000	5000	5000	0
447	20240328	132500	4114635	5000	5000	5000	5000	23
448	20240328	132400	3999635	5000	5000	5000	5000	0
449	20240328	132300	3999635	5000	5000	5000	5000	0
450	20240328	132200	3999635	5000	5000	5000	5000	0
451	20240328	132100	3999635	5000	5000	5000	5000	10
452	20240328	132000	3949635	5000	5000	5000	5000	0
453	20240328	131900	3949635	5000	5000	5000	5000	0
454	20240328	131800	3949635	5000	5000	5000	5000	10
455	20240328	131700	3899635	5000	5000	5000	5000	0
456	20240328	131600	3899635	5000	5000	5000	5000	0
457	20240328	131500	3899635	5000	5000	5000	5000	0
458	20240328	131400	3899635	5000	5000	5000	5000	10
459	20240328	131300	3849635	5000	5000	5000	5000	0
460	20240328	131200	3849635	5000	5000	5000	5000	0
461	20240328	131100	3849635	5000	5000	5000	5000	0
462	20240328	131000	3849635	5000	5000	5000	5000	10
463	20240328	130900	3799635	5000	5000	5000	5000	0
464	20240328	130800	3799635	5000	5000	5000	5000	0
465	20240328	130700	3799635	5000	5000	5000	5000	10
466	20240328	130600	3749635	5000	5000	5000	5000	0
467	20240328	130500	3749635	5000	5000	5000	5000	0
468	20240328	130400	3749635	5000	5000	5000	5000	0
469	20240328	130300	3749635	5000	5000	5000	5000	10
470	20240328	130200	3699635	5000	5000	5000	5000	0
471	20240328	130100	3699635	5000	5000	5000	5000	0
472	20240328	130000	3699635	5000	5000	5000	5000	0
473	20240328	125900	3699635	5000	5000	5000	5000	10
474	20240328	125800	3649635	5000	5000	5000	5000	0
475	20240328	125700	3649635	5000	5000	5000	5000	0
476	20240328	125600	3649635	5000	5000	5000	5000	10
477	20240328	125500	3599635	5000	5000	5000	5000	0
478	20240328	125400	3599635	5000	5000	5000	5000	0
479	20240328	125300	3599635	5000	5000	5000	5000	0
480	20240328	125200	3599635	5000	5000	5000	5000	10
481	20240328	125100	3549635	5000	5000	5000	5000	0
482	20240328	125000	3549635	5000	5000	5000	5000	0
483	20240328	124900	3549635	5000	5000	5000	5000	0
484	20240328	124800	3549635	5000	5000	5000	5000	10
485	20240328	124700	3499635	5000	5000	5000	5000	0
486	20240328	124600	3499635	5000	5000	5000	5000	0
487	20240328	124500	3499635	5000	5000	5000	5000	10
488	20240328	124400	3449635	5000	5000	5000	5000	0
489	20240328	124300	3449635	5000	5000	5000	5000	0
490	20240328	124200	3449635	5000	5000	5000	5000	0
491	20240328	124100	3449635	5000	5000	5000	5000	10
492	20240328	124000	3399635	5000	5000	5000	5000	0
493	20240328	123900	3399635	5000	5000	5000	5000	0
494	20240328	123800	3399635	5000	5000	5000	5000	10
495	20240328	123700	3349635	5000	5000	5000	5000	0
496	20240328	123600	3349635	5000	5000	5000	5000	0
497	20240328	123500	3349635	5000	5000	5000	5000	0
498	20240328	123400	3349635	5000	5000	5000	5000	10
499	20240328	123300	3299635	5000	5000	5000	5000	0
500	20240328	123200	3299635	5000	5000	5000	5000	0
501	20240328	123100	3299635	5000	5000	5000	5000	0
502	20240328	123000	3299635	5000	5000	5000	5000	10
503	20240328	122900	3249635	5000	5000	5000	5000	0
504	20240328	122800	3249635	5000	5000	5000	5000	0
505	20240328	122700	3249635	5000	5000	5000	5000	10
506	20240328	122600	3199635	5000	5000	5000	5000	0
507	20240328	122500	3199635	5000	5000	5000	5000	0
508	20240328	122400	3199635	5000	5000	5000	5000	0
509	20240328	122300	3199635	5000	5000	5000	5000	10
510	20240328	122200	3149635	5000	5000	5000	5000	0
511	20240328	122100	3149635	5000	5000	5000	5000	0
512	20240328	122000	3149635	5000	5000	5000	5000	0
513	20240328	121900	3149635	5000	5000	5000	5000	10
514	20240328	121800	3099635	5000	5000	5000	5000	0
515	20240328	121700	3099635	5000	5000	5000	5000	5
516	20240328	121600	3074635	5000	5000	5000	5000	10
517	20240328	121500	3024635	5000	5000	5000	5000	0
518	20240328	121400	3024635	5000	5000	5000	5000	0
519	20240328	121300	3024635	5000	5000	5000	5000	0
520	20240328	121200	3024635	5000	5000	5000	5000	10
521	20240328	121100	2974635	5000	5000	5000	5000	0
522	20240328	121000	2974635	5000	5000	5000	5000	0
523	20240328	120900	2974635	5000	5000	5000	5000	0
524	20240328	120800	2974635	5000	5000	5000	5000	10
525	20240328	120700	2924635	5000	5000	5000	5000	0
526	20240328	120600	2924635	5000	5000	5000	5000	0
527	20240328	120500	2924635	5000	5000	5000	5000	10
528	20240328	120400	2874635	5000	5000	5000	5000	0
529	20240328	120300	2874635	5000	5000	5000	5000	0
530	20240328	120200	2874635	5000	5000	5000	5000	0
531	20240328	120100	2874635	5000	5000	5000	5000	10
532	20240328	120000	2824635	5000	5000	5000	5000	0
533	20240328	115900	2824635	5000	5000	5000	5000	0
534	20240328	115800	2824635	5000	5000	5000	5000	10
535	20240328	115700	2774635	5000	5000	5000	5000	0
536	20240328	115600	2774635	5000	5000	5000	5000	0
537	20240328	115500	2774635	5000	5000	5000	5000	0
538	20240328	115400	2774635	5000	5000	5000	5000	10
539	20240328	115300	2724635	5000	5000	5000	5000	0
540	20240328	115200	2724635	5000	5000	5000	5000	0
541	20240328	115100	2724635	5000	5000	5000	5000	0
542	20240328	115000	2724635	5000	5000	5000	5000	10
543	20240328	114900	2674635	5000	5000	5000	5000	0
544	20240328	114800	2674635	5000	5000	5000	5000	0
545	20240328	114700	2674635	5000	5000	5000	5000	10
546	20240328	114600	2624635	5000	5000	5000	5000	0
547	20240328	114500	2624635	5000	5000	5000	5000	0
548	20240328	114400	2624635	5000	5000	5000	5000	0
549	20240328	114300	2624635	5000	5000	5000	5000	10
550	20240328	114200	2574635	5000	5000	5000	5000	0
551	20240328	114100	2574635	5000	5000	5000	5000	0
552	20240328	114000	2574635	5000	5000	5000	5000	0
553	20240328	113900	2574635	5000	5000	5000	5000	10
554	20240328	113800	2524635	5000	5000	5000	5000	0
555	20240328	113700	2524635	5000	5000	5000	5000	0
556	20240328	113600	2524635	5000	5000	5000	5000	10
557	20240328	113500	2474635	5000	5000	5000	5000	0
558	20240328	113400	2474635	5000	5000	5000	5000	0
559	20240328	113300	2474635	5000	5000	5000	5000	0
560	20240328	113200	2474635	5000	5000	5000	5000	10
561	20240328	113100	2424635	5000	5000	5000	5000	0
562	20240328	113000	2424635	5000	5000	5000	5000	0
563	20240328	112900	2424635	5000	5000	5000	5000	10
564	20240328	112800	2374635	5000	5000	5000	5000	0
565	20240328	112700	2374635	5000	5000	5000	5000	0
566	20240328	112600	2374635	5000	5000	5000	5000	0
567	20240328	112500	2374635	5000	5000	5000	5000	10
568	20240328	112400	2324635	5000	5000	5000	5000	0
569	20240328	112300	2324635	5000	5000	5000	5000	0
570	20240328	112200	2324635	5000	5000	5000	5000	0
571	20240328	112100	2324635	5000	5000	5000	5000	10
572	20240328	112000	2274635	5000	5000	5000	5000	0
573	20240328	111900	2274635	5000	5000	5000	5000	0
574	20240328	111800	2274635	5000	5000	5000	5000	10
575	20240328	111700	2224635	5000	5000	5000	5000	0
576	20240328	111600	2224635	5000	5000	5000	5000	0
577	20240328	111500	2224635	5000	5000	5000	5000	0
578	20240328	111400	2224635	5000	5000	5000	5000	10
579	20240328	111300	2174635	5000	5000	5000	5000	0
580	20240328	111200	2174635	5000	5000	5000	5000	0
581	20240328	111100	2174635	5000	5000	5000	5000	0
582	20240328	111000	2174635	5000	5000	5000	5000	10
583	20240328	110900	2124635	5000	5000	5000	5000	0
584	20240328	110800	2124635	5000	5000	5000	5000	0
585	20240328	110700	2124635	5000	5000	5000	5000	10
586	20240328	110600	2074635	5000	5000	5000	5000	0
587	20240328	110500	2074635	5000	5000	5000	5000	0
588	20240328	110400	2074635	5000	5000	5000	5000	0
589	20240328	110300	2074635	5000	5000	5000	5000	10
590	20240328	110200	2024635	5000	5000	5000	5000	0
591	20240328	110100	2024635	5000	5000	5000	5000	0
592	20240328	110000	2024635	5000	5000	5000	5000	0
593	20240328	105900	2024635	5000	5000	5000	5000	10
594	20240328	105800	1974635	5000	5000	5000	5000	0
595	20240328	105700	1974635	5000	5000	5000	5000	0
596	20240328	105600	1974635	5000	5000	5000	5000	10
597	20240328	105500	1924635	5000	5000	5000	5000	0
598	20240328	105400	1924635	5000	5000	5000	5000	0
599	20240328	105300	1924635	5000	5000	5000	5000	0
600	20240328	105200	1924635	5000	5000	5000	5000	10
601	20240328	105100	1874635	5000	5000	5000	5000	0
602	20240328	105000	1874635	5000	5000	5000	5000	0
603	20240328	104900	1874635	5000	5000	5000	5000	10
604	20240328	104800	1824635	5000	5000	5000	5000	0
605	20240328	104700	1824635	5000	5000	5000	5000	0
606	20240328	104600	1824635	5000	5000	5000	5000	0
607	20240328	104500	1824635	5000	5000	5000	5000	10
608	20240328	104400	1774635	5000	5000	5000	5000	0
609	20240328	104300	1774635	5000	5000	5000	5000	0
610	20240328	104200	1774635	5000	5000	5000	5000	0
611	20240328	104100	1774635	5000	5000	5000	5000	10
612	20240328	104000	1724635	5000	5000	5000	5000	0
613	20240328	103900	1724635	5000	5000	5000	5000	0
614	20240328	103800	1724635	5000	5000	5000	5000	10
615	20240328	103700	1674635	5000	5000	5000	5000	0
616	20240328	103600	1674635	5000	5000	5000	5000	0
617	20240328	103500	1674635	5000	5000	5000	5000	0
618	20240328	103400	1674635	5000	5000	5000	5000	10
619	20240328	103300	1624635	5000	5000	5000	5000	0
620	20240328	103200	1624635	5000	5000	5000	5000	0
621	20240328	103100	1624635	5000	5000	5000	5000	0
622	20240328	103000	1624635	5000	5000	5000	5000	10
623	20240328	102900	1574635	5000	5000	5000	5000	0
624	20240328	102800	1574635	5000	5000	5000	5000	0
625	20240328	102700	1574635	5000	5000	5000	5000	10
626	20240328	102600	1524635	5000	5000	5000	5000	0
627	20240328	102500	1524635	5000	5000	5000	5000	0
628	20240328	102400	1524635	5000	5000	5000	5000	0
629	20240328	102300	1524635	5000	5000	5000	5000	10
630	20240328	102200	1474635	5000	5000	5000	5000	0
631	20240328	102100	1474635	5000	5000	5000	5000	0
632	20240328	102000	1474635	5000	5000	5000	5000	0
633	20240328	101900	1474635	5000	5000	5000	5000	10
634	20240328	101800	1424635	5000	5000	5000	5000	0
635	20240328	101700	1424635	5000	5000	5000	5000	0
636	20240328	101600	1424635	5000	5000	5000	5000	10
637	20240328	101500	1374635	5000	5000	5000	5000	0
638	20240328	101400	1374635	5000	5000	5000	5000	0
639	20240328	101300	1374635	5000	5000	5000	5000	0
640	20240328	101200	1374635	5000	5000	5000	5000	10
641	20240328	101100	1324635	5000	5000	5000	5000	0
642	20240328	101000	1324635	5000	5000	5000	5000	0
643	20240328	100900	1324635	5000	5000	5000	5000	10
644	20240328	100800	1274635	5000	5000	5000	5000	0
645	20240328	100700	1274635	5000	5000	5000	5000	0
646	20240328	100600	1274635	5000	5000	5000	5000	0
647	20240328	100500	1274635	5000	5000	5000	5000	10
648	20240328	100400	1224635	5000	5000	5000	5000	0
649	20240328	100300	1224635	5000	5000	5000	5000	0
650	20240328	100200	1224635	5000	5000	5000	5000	0
651	20240328	100100	1224635	5000	5000	5000	5000	10
652	20240328	100000	1174635	5000	5000	5000	5000	0
653	20240328	095900	1174635	5000	5000	5000	5000	0
654	20240328	095800	1174635	5000	5000	5000	5000	10
655	20240328	095700	1124635	5000	5000	5000	5000	0
656	20240328	095600	1124635	5000	5000	5000	5000	0
657	20240328	095500	1124635	5000	5000	5000	5000	0
658	20240328	095400	1124635	5000	5000	5000	5000	10
659	20240328	095300	1074635	5000	5000	5000	5000	0
660	20240328	095200	1074635	5000	5000	5000	5000	0
661	20240328	095100	1074635	5000	5000	5000	5000	0
662	20240328	095000	1074635	5000	5000	5000	5000	10
663	20240328	094900	1024635	5000	5000	5000	5000	0
664	20240328	094800	1024635	5000	5000	5000	5000	0
665	20240328	094700	1024635	5000	5000	5000	5000	10
666	20240328	094600	974635	5000	5000	5000	5000	50
667	20240328	094500	724635	5000	5000	5000	5000	10
668	20240328	094400	674635	5000	5000	5000	5000	0
669	20240328	094300	674635	5000	5000	5000	5000	10
670	20240328	094200	624635	5000	5000	5000	5000	0
671	20240328	094100	624635	5000	5000	5000	5000	0
672	20240328	094000	624635	5000	5000	5000	5000	10
673	20240328	093900	574635	5000	5000	5000	5000	0
674	20240328	093800	574635	5000	5000	5000	5000	0
675	20240328	093700	574635	5000	5000	5000	5000	0
676	20240328	093600	574635	5000	5000	5000	5000	10
677	20240328	093500	524635	5000	5000	5000	5000	0
678	20240328	093400	524635	5000	5000	5000	5000	0
679	20240328	093300	524635	5000	5000	5000	5000	0
680	20240328	093200	524635	5000	5000	5000	5000	10
681	20240328	093100	474635	5000	5000	5000	5000	0
682	20240328	093000	474635	5000	5000	5000	5000	0
683	20240328	092900	474635	5000	5000	5000	5000	10
684	20240328	092800	424635	5000	5000	5000	5000	0
685	20240328	092700	424635	5000	5000	5000	5000	0
686	20240328	092600	424635	5000	5000	5000	5000	0
687	20240328	092500	424635	5000	5000	5000	5000	10
688	20240328	092400	374635	5000	5000	5000	5000	0
689	20240328	092300	374635	5000	5000	5000	5000	0
690	20240328	092200	374635	5000	5000	5000	5000	1
691	20240328	092100	369635	4995	4995	4995	4995	13
692	20240328	092000	304700	4995	4995	4995	4995	0
693	20240328	091900	304700	4995	4995	4995	4995	0
694	20240328	091800	304700	4995	4995	4995	4995	10
695	20240328	091700	254750	4995	4995	4995	4995	0
696	20240328	091600	254750	4995	4995	4995	4995	0
697	20240328	091500	254750	4995	4995	4995	4995	0
698	20240328	091400	254750	4995	4995	4995	4995	10
699	20240328	091300	204800	4995	4995	4995	4995	0
700	20240328	091200	204800	4995	4995	4995	4995	0
701	20240328	091100	204800	4995	4995	4995	4995	0
702	20240328	091000	204800	4995	4995	4995	4995	10
703	20240328	090900	154850	4995	4995	4995	4995	0
704	20240328	090800	154850	4995	4995	4995	4995	0
705	20240328	090700	154850	4995	4995	4995	4995	20
706	20240328	090600	54950	4995	4995	4995	4995	0
707	20240328	090500	54950	4995	4995	4995	4995	0
708	20240328	090400	54950	4995	4995	4995	4995	0
709	20240328	090300	54950	4995	4995	4995	4995	10
710	20240328	090200	5000	5000	5000	5000	5000	0
711	20240328	090100	5000	5000	5000	5000	5000	0
712	20240328	090000	5000	5000	5000	5000	5000	1