KissMeData/010400/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	185400	18473080	4975	4975	4975	4975	71
3	20240312	185300	18473080	4975	4975	4975	4975	0
4	20240312	185200	18473080	4975	4975	4975	4975	0
5	20240312	185100	18473080	4975	4975	4975	4975	0
6	20240312	185000	18473080	4975	4975	4975	4975	0
7	20240312	184900	18473080	4975	4975	4975	4975	0
8	20240312	184800	18473080	4975	4975	4975	4975	0
9	20240312	184700	18473080	4975	4975	4975	4975	0
10	20240312	184600	18473080	4975	4975	4975	4975	0
11	20240312	184500	18473080	4975	4975	4975	4975	0
12	20240312	184400	18473080	4975	4975	4975	4975	0
13	20240312	184300	18473080	4975	4975	4975	4975	0
14	20240312	184200	18473080	4975	4975	4975	4975	0
15	20240312	184100	18473080	4975	4975	4975	4975	0
16	20240312	184000	18473080	4975	4975	4975	4975	0
17	20240312	183900	18473080	4975	4975	4975	4975	0
18	20240312	183800	18473080	4975	4975	4975	4975	0
19	20240312	183700	18473080	4975	4975	4975	4975	0
20	20240312	183600	18473080	4975	4975	4975	4975	0
21	20240312	183500	18473080	4975	4975	4975	4975	0
22	20240312	183400	18473080	4975	4975	4975	4975	0
23	20240312	183300	18473080	4975	4975	4975	4975	0
24	20240312	183200	18473080	4975	4975	4975	4975	0
25	20240312	183100	18473080	4975	4975	4975	4975	0
26	20240312	183000	18473080	4975	4975	4975	4975	0
27	20240312	182900	18473080	4975	4975	4975	4975	0
28	20240312	182800	18473080	4975	4975	4975	4975	0
29	20240312	182700	18473080	4975	4975	4975	4975	0
30	20240312	182600	18473080	4975	4975	4975	4975	0
31	20240312	182500	18473080	4975	4975	4975	4975	0
32	20240312	182400	18473080	4975	4975	4975	4975	71
33	20240312	182300	18473080	4975	4975	4975	4975	0
34	20240312	182200	18473080	4975	4975	4975	4975	0
35	20240312	182100	18473080	4975	4975	4975	4975	0
36	20240312	182000	18473080	4975	4975	4975	4975	0
37	20240312	181900	18473080	4975	4975	4975	4975	0
38	20240312	181800	18473080	4975	4975	4975	4975	0
39	20240312	181700	18473080	4975	4975	4975	4975	0
40	20240312	181600	18473080	4975	4975	4975	4975	0
41	20240312	181500	18473080	4975	4975	4975	4975	0
42	20240312	181400	18473080	4975	4975	4975	4975	0
43	20240312	181300	18473080	4975	4975	4975	4975	0
44	20240312	181200	18473080	4975	4975	4975	4975	0
45	20240312	181100	18473080	4975	4975	4975	4975	0
46	20240312	181000	18473080	4975	4975	4975	4975	0
47	20240312	180900	18473080	4975	4975	4975	4975	0
48	20240312	180800	18473080	4975	4975	4975	4975	0
49	20240312	180700	18473080	4975	4975	4975	4975	0
50	20240312	180600	18473080	4975	4975	4975	4975	0
51	20240312	180500	18473080	4975	4975	4975	4975	0
52	20240312	180400	18473080	4975	4975	4975	4975	0
53	20240312	180300	18473080	4975	4975	4975	4975	0
54	20240312	180200	18473080	4975	4975	4975	4975	0
55	20240312	180100	18473080	4975	4975	4975	4975	0
56	20240312	180000	18473080	4975	4975	4975	4975	0
57	20240312	175900	18473080	4975	4975	4975	4975	0
58	20240312	175800	18473080	4975	4975	4975	4975	0
59	20240312	175700	18473080	4975	4975	4975	4975	0
60	20240312	175600	18473080	4975	4975	4975	4975	0
61	20240312	175500	18473080	4975	4975	4975	4975	0
62	20240312	175400	18473080	4975	4975	4975	4975	71
63	20240312	175300	18473080	4975	4975	4975	4975	0
64	20240312	175200	18473080	4975	4975	4975	4975	0
65	20240312	175100	18473080	4975	4975	4975	4975	0
66	20240312	175000	18473080	4975	4975	4975	4975	0
67	20240312	174900	18473080	4975	4975	4975	4975	0
68	20240312	174800	18473080	4975	4975	4975	4975	0
69	20240312	174700	18473080	4975	4975	4975	4975	0
70	20240312	174600	18473080	4975	4975	4975	4975	0
71	20240312	174500	18473080	4975	4975	4975	4975	0
72	20240312	174400	18473080	4975	4975	4975	4975	0
73	20240312	174300	18473080	4975	4975	4975	4975	0
74	20240312	174200	18473080	4975	4975	4975	4975	0
75	20240312	174100	18473080	4975	4975	4975	4975	0
76	20240312	174000	18473080	4975	4975	4975	4975	0
77	20240312	173900	18473080	4975	4975	4975	4975	0
78	20240312	173800	18473080	4975	4975	4975	4975	0
79	20240312	173700	18473080	4975	4975	4975	4975	0
80	20240312	173600	18473080	4975	4975	4975	4975	0
81	20240312	173500	18473080	4975	4975	4975	4975	0
82	20240312	173400	18473080	4975	4975	4975	4975	0
83	20240312	173300	18473080	4975	4975	4975	4975	0
84	20240312	173200	18473080	4975	4975	4975	4975	0
85	20240312	173100	18473080	4975	4975	4975	4975	0
86	20240312	173000	18473080	4975	4975	4975	4975	0
87	20240312	172900	18473080	4975	4975	4975	4975	0
88	20240312	172800	18473080	4975	4975	4975	4975	0
89	20240312	172700	18473080	4975	4975	4975	4975	0
90	20240312	172600	18473080	4975	4975	4975	4975	0
91	20240312	172500	18473080	4975	4975	4975	4975	0
92	20240312	172400	18473080	4975	4975	4975	4975	71
93	20240312	172300	18473080	4975	4975	4975	4975	0
94	20240312	172200	18473080	4975	4975	4975	4975	0
95	20240312	172100	18473080	4975	4975	4975	4975	0
96	20240312	172000	18473080	4975	4975	4975	4975	0
97	20240312	171900	18473080	4975	4975	4975	4975	0
98	20240312	171800	18473080	4975	4975	4975	4975	0
99	20240312	171700	18473080	4975	4975	4975	4975	0
100	20240312	171600	18473080	4975	4975	4975	4975	0
101	20240312	171500	18473080	4975	4975	4975	4975	0
102	20240312	171400	18473080	4975	4975	4975	4975	0
103	20240312	171300	18473080	4975	4975	4975	4975	0
104	20240312	171200	18473080	4975	4975	4975	4975	0
105	20240312	171100	18473080	4975	4975	4975	4975	0
106	20240312	171000	18473080	4975	4975	4975	4975	0
107	20240312	170900	18473080	4975	4975	4975	4975	0
108	20240312	170800	18473080	4975	4975	4975	4975	0
109	20240312	170700	18473080	4975	4975	4975	4975	0
110	20240312	170600	18473080	4975	4975	4975	4975	0
111	20240312	170500	18473080	4975	4975	4975	4975	0
112	20240312	170400	18473080	4975	4975	4975	4975	0
113	20240312	170300	18473080	4975	4975	4975	4975	0
114	20240312	170200	18473080	4975	4975	4975	4975	0
115	20240312	170100	18473080	4975	4975	4975	4975	0
116	20240312	170000	18473080	4975	4975	4975	4975	0
117	20240312	165900	18473080	4975	4975	4975	4975	0
118	20240312	165800	18473080	4975	4975	4975	4975	0
119	20240312	165700	18473080	4975	4975	4975	4975	0
120	20240312	165600	18473080	4975	4975	4975	4975	0
121	20240312	165500	18473080	4975	4975	4975	4975	0
122	20240312	165400	18473080	4975	4975	4975	4975	71
123	20240312	165300	18473080	4975	4975	4975	4975	0
124	20240312	165200	18473080	4975	4975	4975	4975	0
125	20240312	165100	18473080	4975	4975	4975	4975	0
126	20240312	165000	18473080	4975	4975	4975	4975	0
127	20240312	164900	18473080	4975	4975	4975	4975	0
128	20240312	164800	18473080	4975	4975	4975	4975	0
129	20240312	164700	18473080	4975	4975	4975	4975	0
130	20240312	164600	18473080	4975	4975	4975	4975	0
131	20240312	164500	18473080	4975	4975	4975	4975	0
132	20240312	164400	18473080	4975	4975	4975	4975	0
133	20240312	164300	18473080	4975	4975	4975	4975	0
134	20240312	164200	18473080	4975	4975	4975	4975	0
135	20240312	164100	18473080	4975	4975	4975	4975	0
136	20240312	164000	18473080	4975	4975	4975	4975	0
137	20240312	163900	18473080	4975	4975	4975	4975	0
138	20240312	163800	18473080	4975	4975	4975	4975	0
139	20240312	163700	18473080	4975	4975	4975	4975	0
140	20240312	163600	18473080	4975	4975	4975	4975	0
141	20240312	163500	18473080	4975	4975	4975	4975	0
142	20240312	163400	18473080	4975	4975	4975	4975	0
143	20240312	163300	18473080	4975	4975	4975	4975	0
144	20240312	163200	18473080	4975	4975	4975	4975	0
145	20240312	163100	18473080	4975	4975	4975	4975	0
146	20240312	163000	18473080	4975	4975	4975	4975	0
147	20240312	162900	18473080	4975	4975	4975	4975	0
148	20240312	162800	18473080	4975	4975	4975	4975	0
149	20240312	162700	18473080	4975	4975	4975	4975	0
150	20240312	162600	18473080	4975	4975	4975	4975	0
151	20240312	162500	18473080	4975	4975	4975	4975	0
152	20240312	162400	18473080	4975	4975	4975	4975	71
153	20240312	162300	18473080	4975	4975	4975	4975	0
154	20240312	162200	18473080	4975	4975	4975	4975	0
155	20240312	162100	18473080	4975	4975	4975	4975	0
156	20240312	162000	18473080	4975	4975	4975	4975	0
157	20240312	161900	18473080	4975	4975	4975	4975	0
158	20240312	161800	18473080	4975	4975	4975	4975	0
159	20240312	161700	18473080	4975	4975	4975	4975	0
160	20240312	161600	18473080	4975	4975	4975	4975	0
161	20240312	161500	18473080	4975	4975	4975	4975	0
162	20240312	161400	18473080	4975	4975	4975	4975	0
163	20240312	161300	18473080	4975	4975	4975	4975	0
164	20240312	161200	18473080	4975	4975	4975	4975	0
165	20240312	161100	18473080	4975	4975	4975	4975	0
166	20240312	161000	18473080	4975	4975	4975	4975	0
167	20240312	160900	18473080	4975	4975	4975	4975	0
168	20240312	160800	18473080	4975	4975	4975	4975	0
169	20240312	160700	18473080	4975	4975	4975	4975	0
170	20240312	160600	18473080	4975	4975	4975	4975	0
171	20240312	160500	18473080	4975	4975	4975	4975	0
172	20240312	160400	18473080	4975	4975	4975	4975	0
173	20240312	160300	18473080	4975	4975	4975	4975	0
174	20240312	160200	18473080	4975	4975	4975	4975	0
175	20240312	160100	18473080	4975	4975	4975	4975	0
176	20240312	160000	18473080	4975	4975	4975	4975	0
177	20240312	155900	18473080	4975	4975	4975	4975	0
178	20240312	155800	18473080	4975	4975	4975	4975	0
179	20240312	155700	18473080	4975	4975	4975	4975	0
180	20240312	155600	18473080	4975	4975	4975	4975	0
181	20240312	155500	18473080	4975	4975	4975	4975	0
182	20240312	155400	18473080	4975	4975	4975	4975	71
183	20240312	155300	18473080	4975	4975	4975	4975	0
184	20240312	155200	18473080	4975	4975	4975	4975	0
185	20240312	155100	18473080	4975	4975	4975	4975	0
186	20240312	155000	18473080	4975	4975	4975	4975	0
187	20240312	154900	18473080	4975	4975	4975	4975	0
188	20240312	154800	18473080	4975	4975	4975	4975	0
189	20240312	154700	18473080	4975	4975	4975	4975	0
190	20240312	154600	18473080	4975	4975	4975	4975	0
191	20240312	154500	18473080	4975	4975	4975	4975	0
192	20240312	154400	18473080	4975	4975	4975	4975	0
193	20240312	154300	18473080	4975	4975	4975	4975	0
194	20240312	154200	18473080	4975	4975	4975	4975	0
195	20240312	154100	18473080	4975	4975	4975	4975	0
196	20240312	154000	18473080	4975	4975	4975	4975	0
197	20240312	153900	18473080	4975	4975	4975	4975	0
198	20240312	153800	18473080	4975	4975	4975	4975	0
199	20240312	153700	18473080	4975	4975	4975	4975	0
200	20240312	153600	18473080	4975	4975	4975	4975	0
201	20240312	153500	18473080	4975	4975	4975	4975	0
202	20240312	153400	18473080	4975	4975	4975	4975	0
203	20240312	153300	18473080	4975	4975	4975	4975	0
204	20240312	153200	18473080	4975	4975	4975	4975	0
205	20240312	153100	18473080	4975	4975	4975	4975	0
206	20240312	153000	18473080	4975	4975	4975	4975	71
207	20240312	152900	18119855	4980	4980	4980	4980	0
208	20240312	152800	18119855	4980	4980	4980	4980	0
209	20240312	152700	18119855	4980	4980	4980	4980	0
210	20240312	152600	18119855	4980	4980	4980	4980	0
211	20240312	152500	18119855	4980	4980	4980	4980	0
212	20240312	152400	18119855	4980	4980	4980	4980	0
213	20240312	152300	18119855	4980	4980	4980	4980	0
214	20240312	152200	18119855	4980	4980	4980	4980	0
215	20240312	152100	18119855	4980	4980	4980	4980	0
216	20240312	152000	18119855	4980	4980	4980	4980	0
217	20240312	151900	18119855	4980	4980	4980	4980	6
218	20240312	151800	18089975	4990	4990	4990	4990	0
219	20240312	151700	18089975	4990	4990	4990	4990	0
220	20240312	151600	18089975	4990	4990	4990	4990	0
221	20240312	151500	18089975	4990	4990	4990	4990	0
222	20240312	151400	18089975	4990	4990	4990	4990	0
223	20240312	151300	18089975	4990	4990	4990	4990	0
224	20240312	151200	18089975	4990	4990	4990	4990	0
225	20240312	151100	18089975	4990	4990	4990	4990	0
226	20240312	151000	18089975	4990	4990	4990	4990	0
227	20240312	150900	18089975	4990	4990	4990	4990	0
228	20240312	150800	18089975	4990	4990	4990	4990	0
229	20240312	150700	18089975	4990	4990	4990	4990	4
230	20240312	150600	18070015	4990	4990	4990	4990	0
231	20240312	150500	18070015	4990	4990	4990	4990	0
232	20240312	150400	18070015	4990	4990	4990	4990	201
233	20240312	150300	17067025	4990	4990	4990	4990	0
234	20240312	150200	17067025	4990	4990	4990	4990	0
235	20240312	150100	17067025	4990	4990	4990	4990	0
236	20240312	150000	17067025	4990	4990	4990	4990	0
237	20240312	145900	17067025	4990	4990	4990	4990	0
238	20240312	145800	17067025	4990	4990	4990	4990	0
239	20240312	145700	17067025	4990	4990	4990	4990	0
240	20240312	145600	17067025	4990	4990	4990	4990	0
241	20240312	145500	17067025	4990	4990	4990	4990	0
242	20240312	145400	17067025	4990	4990	4990	4990	0
243	20240312	145300	17067025	4990	4990	4990	4990	0
244	20240312	145200	17067025	4990	4990	4990	4990	0
245	20240312	145100	17067025	4990	4990	4990	4990	0
246	20240312	145000	17067025	4990	4990	4990	4990	0
247	20240312	144900	17067025	4990	4990	4990	4990	0
248	20240312	144800	17067025	4990	4990	4990	4990	0
249	20240312	144700	17067025	4990	4990	4990	4990	0
250	20240312	144600	17067025	4990	4990	4990	4990	0
251	20240312	144500	17067025	4990	4990	4990	4990	0
252	20240312	144400	17067025	4990	4990	4990	4990	0
253	20240312	144300	17067025	4990	4985	4990	4985	298
254	20240312	144200	15581240	4975	4975	4975	4975	0
255	20240312	144100	15581240	4975	4975	4975	4975	0
256	20240312	144000	15581240	4975	4975	4975	4975	0
257	20240312	143900	15581240	4975	4975	4975	4975	0
258	20240312	143800	15581240	4975	4975	4975	4975	1
259	20240312	143700	15576265	4975	4975	4975	4975	0
260	20240312	143600	15576265	4975	4975	4975	4975	0
261	20240312	143500	15576265	4975	4975	4975	4975	0
262	20240312	143400	15576265	4975	4975	4975	4975	0
263	20240312	143300	15576265	4975	4975	4975	4975	0
264	20240312	143200	15576265	4975	4975	4975	4975	0
265	20240312	143100	15576265	4975	4975	4975	4975	0
266	20240312	143000	15576265	4975	4975	4975	4975	0
267	20240312	142900	15576265	4975	4975	4975	4975	0
268	20240312	142800	15576265	4975	4975	4975	4975	0
269	20240312	142700	15576265	4975	4975	4975	4975	0
270	20240312	142600	15576265	4975	4975	4975	4975	0
271	20240312	142500	15576265	4975	4975	4975	4975	0
272	20240312	142400	15576265	4975	4975	4975	4975	0
273	20240312	142300	15576265	4975	4975	4975	4975	0
274	20240312	142200	15576265	4975	4975	4975	4975	0
275	20240312	142100	15576265	4975	4975	4975	4975	10
276	20240312	142000	15526515	4975	4975	4975	4975	0
277	20240312	141900	15526515	4975	4975	4975	4975	0
278	20240312	141800	15526515	4975	4975	4975	4975	0
279	20240312	141700	15526515	4975	4975	4975	4975	0
280	20240312	141600	15526515	4975	4975	4975	4975	0
281	20240312	141500	15526515	4975	4975	4975	4975	0
282	20240312	141400	15526515	4975	4975	4975	4975	0
283	20240312	141300	15526515	4975	4975	4975	4975	0
284	20240312	141200	15526515	4975	4975	4975	4975	0
285	20240312	141100	15526515	4975	4975	4975	4975	0
286	20240312	141000	15526515	4975	4975	4975	4975	0
287	20240312	140900	15526515	4975	4975	4975	4975	0
288	20240312	140800	15526515	4975	4975	4975	4975	0
289	20240312	140700	15526515	4975	4975	4975	4975	0
290	20240312	140600	15526515	4975	4975	4975	4975	0
291	20240312	140500	15526515	4975	4975	4975	4975	0
292	20240312	140400	15526515	4975	4975	4975	4975	0
293	20240312	140300	15526515	4975	4975	4975	4975	0
294	20240312	140200	15526515	4975	4975	4975	4975	0
295	20240312	140100	15526515	4975	4975	4975	4975	0
296	20240312	140000	15526515	4975	4975	4975	4975	0
297	20240312	135900	15526515	4975	4975	4975	4975	0
298	20240312	135800	15526515	4975	4975	4975	4975	0
299	20240312	135700	15526515	4975	4975	4975	4975	0
300	20240312	135600	15526515	4975	4975	4975	4975	0
301	20240312	135500	15526515	4975	4975	4975	4975	0
302	20240312	135400	15526515	4975	4975	4975	4975	0
303	20240312	135300	15526515	4975	4975	4975	4975	0
304	20240312	135200	15526515	4975	4975	4975	4975	0
305	20240312	135100	15526515	4975	4975	4975	4975	0
306	20240312	135000	15526515	4975	4975	4975	4975	0
307	20240312	134900	15526515	4975	4975	4975	4975	0
308	20240312	134800	15526515	4975	4975	4975	4975	0
309	20240312	134700	15526515	4975	4975	4975	4975	0
310	20240312	134600	15526515	4975	4975	4975	4975	0
311	20240312	134500	15526515	4975	4975	4975	4975	0
312	20240312	134400	15526515	4975	4975	4975	4975	0
313	20240312	134300	15526515	4975	4975	4975	4975	5
314	20240312	134200	15501640	4980	4980	4980	4980	0
315	20240312	134100	15501640	4980	4980	4980	4980	0
316	20240312	134000	15501640	4980	4980	4980	4980	0
317	20240312	133900	15501640	4980	4980	4980	4980	0
318	20240312	133800	15501640	4980	4980	4980	4980	5
319	20240312	133700	15476740	4985	4985	4985	4985	0
320	20240312	133600	15476740	4985	4985	4985	4985	0
321	20240312	133500	15476740	4985	4985	4985	4985	0
322	20240312	133400	15476740	4985	4985	4985	4985	15
323	20240312	133300	15401965	4990	4990	4990	4990	0
324	20240312	133200	15401965	4990	4990	4990	4990	0
325	20240312	133100	15401965	4990	4990	4990	4990	0
326	20240312	133000	15401965	4990	4990	4990	4990	0
327	20240312	132900	15401965	4990	4990	4990	4990	0
328	20240312	132800	15401965	4990	4990	4990	4990	0
329	20240312	132700	15401965	4990	4990	4990	4990	0
330	20240312	132600	15401965	4990	4990	4990	4990	0
331	20240312	132500	15401965	4990	4990	4990	4990	0
332	20240312	132400	15401965	4990	4990	4990	4990	0
333	20240312	132300	15401965	4990	4990	4990	4990	0
334	20240312	132200	15401965	4990	4990	4990	4990	0
335	20240312	132100	15401965	4990	4990	4990	4990	0
336	20240312	132000	15401965	4990	4990	4990	4990	0
337	20240312	131900	15401965	4990	4990	4990	4990	0
338	20240312	131800	15401965	4990	4990	4990	4990	0
339	20240312	131700	15401965	4990	4990	4990	4990	0
340	20240312	131600	15401965	4990	4990	4990	4990	0
341	20240312	131500	15401965	4990	4990	4990	4990	0
342	20240312	131400	15401965	4990	4990	4990	4990	0
343	20240312	131300	15401965	4990	4990	4990	4990	0
344	20240312	131200	15401965	4990	4990	4990	4990	0
345	20240312	131100	15401965	4990	4990	4990	4990	0
346	20240312	131000	15401965	4990	4990	4990	4990	0
347	20240312	130900	15401965	4990	4990	4990	4990	0
348	20240312	130800	15401965	4990	4990	4990	4990	0
349	20240312	130700	15401965	4990	4990	4990	4990	11
350	20240312	130600	15347075	4990	4990	4990	4990	0
351	20240312	130500	15347075	4990	4990	4990	4990	1
352	20240312	130400	15342085	4985	4985	4985	4985	0
353	20240312	130300	15342085	4985	4985	4985	4985	0
354	20240312	130200	15342085	4985	4985	4985	4985	0
355	20240312	130100	15342085	4985	4985	4985	4985	0
356	20240312	130000	15342085	4985	4985	4985	4985	0
357	20240312	125900	15342085	4985	4985	4985	4985	0
358	20240312	125800	15342085	4985	4985	4985	4985	0
359	20240312	125700	15342085	4985	4985	4985	4985	0
360	20240312	125600	15342085	4985	4985	4985	4985	0
361	20240312	125500	15342085	4985	4985	4985	4985	0
362	20240312	125400	15342085	4985	4985	4985	4985	0
363	20240312	125300	15342085	4985	4985	4985	4985	0
364	20240312	125200	15342085	4985	4985	4985	4985	0
365	20240312	125100	15342085	4985	4985	4985	4985	0
366	20240312	125000	15342085	4985	4985	4985	4985	0
367	20240312	124900	15342085	4985	4985	4985	4985	0
368	20240312	124800	15342085	4985	4985	4985	4985	0
369	20240312	124700	15342085	4985	4985	4985	4985	0
370	20240312	124600	15342085	4985	4985	4985	4985	0
371	20240312	124500	15342085	4985	4985	4985	4985	1
372	20240312	124400	15337100	4990	4990	4990	4990	9
373	20240312	124300	15292190	4985	4985	4985	4985	0
374	20240312	124200	15292190	4985	4985	4985	4985	1
375	20240312	124100	15287205	4985	4985	4985	4985	0
376	20240312	124000	15287205	4985	4985	4985	4985	0
377	20240312	123900	15287205	4985	4985	4985	4985	0
378	20240312	123800	15287205	4985	4985	4985	4985	1
379	20240312	123700	15282220	4985	4985	4985	4985	0
380	20240312	123600	15282220	4985	4985	4985	4985	0
381	20240312	123500	15282220	4985	4985	4985	4985	3
382	20240312	123400	15267265	4960	4960	4960	4960	0
383	20240312	123300	15267265	4960	4960	4960	4960	0
384	20240312	123200	15267265	4960	4960	4960	4960	0
385	20240312	123100	15267265	4960	4960	4960	4960	0
386	20240312	123000	15267265	4960	4960	4960	4960	0
387	20240312	122900	15267265	4960	4960	4960	4960	0
388	20240312	122800	15267265	4960	4960	4960	4960	0
389	20240312	122700	15267265	4960	4960	4960	4960	0
390	20240312	122600	15267265	4960	4960	4960	4960	0
391	20240312	122500	15267265	4960	4960	4960	4960	0
392	20240312	122400	15267265	4960	4960	4960	4960	0
393	20240312	122300	15267265	4960	4960	4960	4960	0
394	20240312	122200	15267265	4960	4960	4960	4960	0
395	20240312	122100	15267265	4960	4970	4970	4960	500
396	20240312	122000	12787155	4970	4970	4970	4970	0
397	20240312	121900	12787155	4970	4970	4970	4970	0
398	20240312	121800	12787155	4970	4970	4970	4970	0
399	20240312	121700	12787155	4970	4970	4970	4970	0
400	20240312	121600	12787155	4970	4970	4970	4970	0
401	20240312	121500	12787155	4970	4970	4970	4970	0
402	20240312	121400	12787155	4970	4970	4970	4970	0
403	20240312	121300	12787155	4970	4970	4970	4970	0
404	20240312	121200	12787155	4970	4970	4970	4970	0
405	20240312	121100	12787155	4970	4970	4970	4970	400
406	20240312	121000	10799155	4975	4975	4975	4975	0
407	20240312	120900	10799155	4975	4975	4975	4975	0
408	20240312	120800	10799155	4975	4975	4975	4975	0
409	20240312	120700	10799155	4975	4975	4975	4975	0
410	20240312	120600	10799155	4975	4975	4975	4975	0
411	20240312	120500	10799155	4975	4975	4975	4975	0
412	20240312	120400	10799155	4975	4975	4975	4975	0
413	20240312	120300	10799155	4975	4975	4975	4975	0
414	20240312	120200	10799155	4975	4975	4975	4975	0
415	20240312	120100	10799155	4975	4975	4975	4975	0
416	20240312	120000	10799155	4975	4975	4975	4975	0
417	20240312	115900	10799155	4975	4975	4975	4975	0
418	20240312	115800	10799155	4975	4975	4975	4975	0
419	20240312	115700	10799155	4975	4975	4975	4975	0
420	20240312	115600	10799155	4975	4975	4975	4975	0
421	20240312	115500	10799155	4975	4975	4975	4975	0
422	20240312	115400	10799155	4975	4975	4975	4975	1
423	20240312	115300	10794180	4970	4970	4970	4970	0
424	20240312	115200	10794180	4970	4970	4970	4970	0
425	20240312	115100	10794180	4970	4970	4970	4970	0
426	20240312	115000	10794180	4970	4980	4980	4970	130
427	20240312	114900	10147325	4980	4980	4980	4980	0
428	20240312	114800	10147325	4980	4980	4980	4980	0
429	20240312	114700	10147325	4980	4980	4980	4980	0
430	20240312	114600	10147325	4980	4980	4980	4980	0
431	20240312	114500	10147325	4980	4980	4980	4980	0
432	20240312	114400	10147325	4980	4980	4980	4980	2
433	20240312	114300	10137365	4980	4990	4990	4980	181
434	20240312	114200	9234235	4985	4985	4985	4985	0
435	20240312	114100	9234235	4985	4985	4985	4985	0
436	20240312	114000	9234235	4985	4985	4985	4985	0
437	20240312	113900	9234235	4985	4985	4985	4985	0
438	20240312	113800	9234235	4985	4985	4985	4985	0
439	20240312	113700	9234235	4985	4985	4985	4985	0
440	20240312	113600	9234235	4985	4985	4985	4985	0
441	20240312	113500	9234235	4985	4985	4985	4985	0
442	20240312	113400	9234235	4985	4985	4985	4985	0
443	20240312	113300	9234235	4985	4985	4985	4985	0
444	20240312	113200	9234235	4985	4985	4985	4985	0
445	20240312	113100	9234235	4985	4985	4985	4985	0
446	20240312	113000	9234235	4985	4985	4985	4985	0
447	20240312	112900	9234235	4985	4985	4985	4985	0
448	20240312	112800	9234235	4985	4985	4985	4985	0
449	20240312	112700	9234235	4985	4985	4985	4985	0
450	20240312	112600	9234235	4985	4985	4985	4985	0
451	20240312	112500	9234235	4985	4985	4985	4985	0
452	20240312	112400	9234235	4985	4985	4985	4985	0
453	20240312	112300	9234235	4985	4985	4985	4985	0
454	20240312	112200	9234235	4985	4985	4985	4985	0
455	20240312	112100	9234235	4985	4985	4985	4985	0
456	20240312	112000	9234235	4985	4985	4985	4985	0
457	20240312	111900	9234235	4985	4985	4985	4985	2
458	20240312	111800	9224265	4980	4980	4980	4980	0
459	20240312	111700	9224265	4980	4980	4980	4980	0
460	20240312	111600	9224265	4980	4980	4980	4980	0
461	20240312	111500	9224265	4980	4980	4980	4980	0
462	20240312	111400	9224265	4980	4980	4980	4980	1
463	20240312	111300	9219285	4980	4980	4980	4980	0
464	20240312	111200	9219285	4980	4980	4980	4980	0
465	20240312	111100	9219285	4980	4980	4980	4980	0
466	20240312	111000	9219285	4980	4980	4980	4980	0
467	20240312	110900	9219285	4980	4980	4980	4980	1
468	20240312	110800	9214305	4980	4980	4980	4980	2
469	20240312	110700	9204345	4980	4980	4980	4980	65
470	20240312	110600	8880645	4980	4980	4980	4980	0
471	20240312	110500	8880645	4980	4980	4980	4980	0
472	20240312	110400	8880645	4980	4980	4980	4980	0
473	20240312	110300	8880645	4980	4980	4980	4980	0
474	20240312	110200	8880645	4980	4980	4980	4980	0
475	20240312	110100	8880645	4980	4980	4980	4980	0
476	20240312	110000	8880645	4980	4980	4980	4980	0
477	20240312	105900	8880645	4980	4980	4980	4980	0
478	20240312	105800	8880645	4980	4980	4980	4980	0
479	20240312	105700	8880645	4980	4980	4980	4980	0
480	20240312	105600	8880645	4980	4980	4980	4980	0
481	20240312	105500	8880645	4980	4980	4980	4980	0
482	20240312	105400	8880645	4980	4980	4980	4980	1
483	20240312	105300	8875665	4990	4990	4990	4990	0
484	20240312	105200	8875665	4990	4990	4990	4990	0
485	20240312	105100	8875665	4990	4990	4990	4990	0
486	20240312	105000	8875665	4990	4990	4990	4990	0
487	20240312	104900	8875665	4990	4990	4990	4990	0
488	20240312	104800	8875665	4990	4990	4990	4990	0
489	20240312	104700	8875665	4990	4990	4990	4990	0
490	20240312	104600	8875665	4990	4990	4990	4990	470
491	20240312	104500	6530365	4990	4990	4990	4990	3
492	20240312	104400	6515395	4990	4985	4990	4980	245
493	20240312	104300	5293600	4985	4985	4985	4985	0
494	20240312	104200	5293600	4985	4985	4985	4985	0
495	20240312	104100	5293600	4985	4985	4985	4985	0
496	20240312	104000	5293600	4985	4990	4990	4985	172
497	20240312	103900	4435325	4985	4985	4985	4985	0
498	20240312	103800	4435325	4985	4985	4985	4985	0
499	20240312	103700	4435325	4985	4985	4985	4985	0
500	20240312	103600	4435325	4985	4985	4985	4985	0
501	20240312	103500	4435325	4985	4985	4985	4985	2
502	20240312	103400	4425355	4985	4985	4985	4985	2
503	20240312	103300	4415385	4985	4990	4990	4985	73
504	20240312	103200	4051140	4990	4990	4990	4990	0
505	20240312	103100	4051140	4990	4990	4990	4990	0
506	20240312	103000	4051140	4990	4990	4990	4990	0
507	20240312	102900	4051140	4990	4990	4990	4990	0
508	20240312	102800	4051140	4990	4990	4990	4990	0
509	20240312	102700	4051140	4990	4990	4990	4990	0
510	20240312	102600	4051140	4990	4990	4990	4990	0
511	20240312	102500	4051140	4990	4990	4990	4990	0
512	20240312	102400	4051140	4990	4990	4990	4990	0
513	20240312	102300	4051140	4990	4990	4990	4990	0
514	20240312	102200	4051140	4990	4990	4990	4990	10
515	20240312	102100	4001240	4990	4990	4990	4990	0
516	20240312	102000	4001240	4990	4990	4990	4990	0
517	20240312	101900	4001240	4990	4990	4990	4990	0
518	20240312	101800	4001240	4990	4990	4990	4990	0
519	20240312	101700	4001240	4990	4990	4990	4990	0
520	20240312	101600	4001240	4990	5000	5000	4990	259
521	20240312	101500	2706480	5000	5000	5000	5000	0
522	20240312	101400	2706480	5000	5000	5000	5000	0
523	20240312	101300	2706480	5000	5000	5000	5000	0
524	20240312	101200	2706480	5000	5000	5000	5000	0
525	20240312	101100	2706480	5000	5000	5000	5000	0
526	20240312	101000	2706480	5000	5000	5000	5000	0
527	20240312	100900	2706480	5000	5000	5000	5000	0
528	20240312	100800	2706480	5000	5000	5000	5000	0
529	20240312	100700	2706480	5000	5000	5000	5000	0
530	20240312	100600	2706480	5000	5000	5000	5000	0
531	20240312	100500	2706480	5000	5000	5000	5000	0
532	20240312	100400	2706480	5000	5000	5000	5000	0
533	20240312	100300	2706480	5000	5000	5000	5000	0
534	20240312	100200	2706480	5000	5000	5000	5000	0
535	20240312	100100	2706480	5000	5000	5000	5000	0
536	20240312	100000	2706480	5000	5000	5000	5000	0
537	20240312	095900	2706480	5000	5000	5000	5000	0
538	20240312	095800	2706480	5000	5000	5000	5000	0
539	20240312	095700	2706480	5000	5000	5000	5000	0
540	20240312	095600	2706480	5000	5000	5000	5000	0
541	20240312	095500	2706480	5000	5000	5000	5000	0
542	20240312	095400	2706480	5000	5000	5000	5000	0
543	20240312	095300	2706480	5000	5000	5000	5000	0
544	20240312	095200	2706480	5000	5000	5000	5000	0
545	20240312	095100	2706480	5000	5000	5000	5000	15
546	20240312	095000	2631480	5010	5010	5010	5010	0
547	20240312	094900	2631480	5010	5010	5010	5010	0
548	20240312	094800	2631480	5010	5010	5010	5010	0
549	20240312	094700	2631480	5010	5020	5020	5010	235
550	20240312	094600	1452070	5000	5000	5000	5000	0
551	20240312	094500	1452070	5000	5000	5000	5000	0
552	20240312	094400	1452070	5000	5000	5000	5000	0
553	20240312	094300	1452070	5000	5000	5000	5000	0
554	20240312	094200	1452070	5000	5000	5000	5000	0
555	20240312	094100	1452070	5000	5000	5000	5000	0
556	20240312	094000	1452070	5000	5000	5000	5000	0
557	20240312	093900	1452070	5000	5000	5000	5000	0
558	20240312	093800	1452070	5000	5000	5000	5000	0
559	20240312	093700	1452070	5000	5000	5000	5000	0
560	20240312	093600	1452070	5000	5000	5000	5000	0
561	20240312	093500	1452070	5000	5000	5000	5000	0
562	20240312	093400	1452070	5000	5000	5000	5000	0
563	20240312	093300	1452070	5000	5000	5000	5000	0
564	20240312	093200	1452070	5000	5010	5010	5000	66
565	20240312	093100	1121690	5030	5030	5030	5030	0
566	20240312	093000	1121690	5030	5030	5030	5030	0
567	20240312	092900	1121690	5030	5030	5030	5030	0
568	20240312	092800	1121690	5030	5030	5030	5030	0
569	20240312	092700	1121690	5030	5030	5030	5030	0
570	20240312	092600	1121690	5030	5030	5030	5030	0
571	20240312	092500	1121690	5030	5030	5030	5030	0
572	20240312	092400	1121690	5030	5030	5030	5030	0
573	20240312	092300	1121690	5030	5030	5030	5030	0
574	20240312	092200	1121690	5030	5030	5030	5030	0
575	20240312	092100	1121690	5030	5030	5030	5030	0
576	20240312	092000	1121690	5030	5030	5030	5030	0
577	20240312	091900	1121690	5030	5030	5030	5030	0
578	20240312	091800	1121690	5030	5030	5030	5030	0
579	20240312	091700	1121690	5030	5030	5030	5030	0
580	20240312	091600	1121690	5030	5030	5030	5030	0
581	20240312	091500	1121690	5030	5030	5030	5030	0
582	20240312	091400	1121690	5030	5030	5030	5030	0
583	20240312	091300	1121690	5030	5030	5030	5030	0
584	20240312	091200	1121690	5030	5030	5030	5030	0
585	20240312	091100	1121690	5030	5030	5030	5030	0
586	20240312	091000	1121690	5030	5030	5030	5030	0
587	20240312	090900	1121690	5030	5030	5030	5030	0
588	20240312	090800	1121690	5030	5030	5030	5030	0
589	20240312	090700	1121690	5030	5030	5030	5030	0
590	20240312	090600	1121690	5030	5030	5030	5030	0
591	20240312	090500	1121690	5030	5030	5030	5030	207
592	20240312	090400	80480	5030	5030	5030	5030	0
593	20240312	090300	80480	5030	5030	5030	5030	0
594	20240312	090200	80480	5030	5030	5030	5030	0
595	20240312	090100	80480	5030	5030	5030	5030	0
596	20240312	090000	80480	5030	5030	5030	5030	16