KissMeData/010400/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185400	49955975	4980	4980	4980	4980	104
3	20240314	185300	49955975	4980	4980	4980	4980	0
4	20240314	185200	49955975	4980	4980	4980	4980	0
5	20240314	185100	49955975	4980	4980	4980	4980	0
6	20240314	185000	49955975	4980	4980	4980	4980	0
7	20240314	184900	49955975	4980	4980	4980	4980	0
8	20240314	184800	49955975	4980	4980	4980	4980	0
9	20240314	184700	49955975	4980	4980	4980	4980	0
10	20240314	184600	49955975	4980	4980	4980	4980	0
11	20240314	184500	49955975	4980	4980	4980	4980	0
12	20240314	184400	49955975	4980	4980	4980	4980	0
13	20240314	184300	49955975	4980	4980	4980	4980	0
14	20240314	184200	49955975	4980	4980	4980	4980	0
15	20240314	184100	49955975	4980	4980	4980	4980	0
16	20240314	184000	49955975	4980	4980	4980	4980	0
17	20240314	183900	49955975	4980	4980	4980	4980	0
18	20240314	183800	49955975	4980	4980	4980	4980	0
19	20240314	183700	49955975	4980	4980	4980	4980	0
20	20240314	183600	49955975	4980	4980	4980	4980	0
21	20240314	183500	49955975	4980	4980	4980	4980	0
22	20240314	183400	49955975	4980	4980	4980	4980	0
23	20240314	183300	49955975	4980	4980	4980	4980	0
24	20240314	183200	49955975	4980	4980	4980	4980	0
25	20240314	183100	49955975	4980	4980	4980	4980	0
26	20240314	183000	49955975	4980	4980	4980	4980	0
27	20240314	182900	49955975	4980	4980	4980	4980	0
28	20240314	182800	49955975	4980	4980	4980	4980	0
29	20240314	182700	49955975	4980	4980	4980	4980	0
30	20240314	182600	49955975	4980	4980	4980	4980	0
31	20240314	182500	49955975	4980	4980	4980	4980	0
32	20240314	182400	49955975	4980	4980	4980	4980	104
33	20240314	182300	49955975	4980	4980	4980	4980	0
34	20240314	182200	49955975	4980	4980	4980	4980	0
35	20240314	182100	49955975	4980	4980	4980	4980	0
36	20240314	182000	49955975	4980	4980	4980	4980	0
37	20240314	181900	49955975	4980	4980	4980	4980	0
38	20240314	181800	49955975	4980	4980	4980	4980	0
39	20240314	181700	49955975	4980	4980	4980	4980	0
40	20240314	181600	49955975	4980	4980	4980	4980	0
41	20240314	181500	49955975	4980	4980	4980	4980	0
42	20240314	181400	49955975	4980	4980	4980	4980	0
43	20240314	181300	49955975	4980	4980	4980	4980	0
44	20240314	181200	49955975	4980	4980	4980	4980	0
45	20240314	181100	49955975	4980	4980	4980	4980	0
46	20240314	181000	49955975	4980	4980	4980	4980	0
47	20240314	180900	49955975	4980	4980	4980	4980	0
48	20240314	180800	49955975	4980	4980	4980	4980	0
49	20240314	180700	49955975	4980	4980	4980	4980	0
50	20240314	180600	49955975	4980	4980	4980	4980	0
51	20240314	180500	49955975	4980	4980	4980	4980	0
52	20240314	180400	49955975	4980	4980	4980	4980	0
53	20240314	180300	49955975	4980	4980	4980	4980	0
54	20240314	180200	49955975	4980	4980	4980	4980	0
55	20240314	180100	49955975	4980	4980	4980	4980	0
56	20240314	180000	49955975	4980	4980	4980	4980	0
57	20240314	175900	49955975	4980	4980	4980	4980	0
58	20240314	175800	49955975	4980	4980	4980	4980	0
59	20240314	175700	49955975	4980	4980	4980	4980	0
60	20240314	175600	49955975	4980	4980	4980	4980	0
61	20240314	175500	49955975	4980	4980	4980	4980	0
62	20240314	175400	49955975	4980	4980	4980	4980	104
63	20240314	175300	49955975	4980	4980	4980	4980	0
64	20240314	175200	49955975	4980	4980	4980	4980	0
65	20240314	175100	49955975	4980	4980	4980	4980	0
66	20240314	175000	49955975	4980	4980	4980	4980	0
67	20240314	174900	49955975	4980	4980	4980	4980	0
68	20240314	174800	49955975	4980	4980	4980	4980	0
69	20240314	174700	49955975	4980	4980	4980	4980	0
70	20240314	174600	49955975	4980	4980	4980	4980	0
71	20240314	174500	49955975	4980	4980	4980	4980	0
72	20240314	174400	49955975	4980	4980	4980	4980	0
73	20240314	174300	49955975	4980	4980	4980	4980	0
74	20240314	174200	49955975	4980	4980	4980	4980	0
75	20240314	174100	49955975	4980	4980	4980	4980	0
76	20240314	174000	49955975	4980	4980	4980	4980	0
77	20240314	173900	49955975	4980	4980	4980	4980	0
78	20240314	173800	49955975	4980	4980	4980	4980	0
79	20240314	173700	49955975	4980	4980	4980	4980	0
80	20240314	173600	49955975	4980	4980	4980	4980	0
81	20240314	173500	49955975	4980	4980	4980	4980	0
82	20240314	173400	49955975	4980	4980	4980	4980	0
83	20240314	173300	49955975	4980	4980	4980	4980	0
84	20240314	173200	49955975	4980	4980	4980	4980	0
85	20240314	173100	49955975	4980	4980	4980	4980	0
86	20240314	173000	49955975	4980	4980	4980	4980	0
87	20240314	172900	49955975	4980	4980	4980	4980	0
88	20240314	172800	49955975	4980	4980	4980	4980	0
89	20240314	172700	49955975	4980	4980	4980	4980	0
90	20240314	172600	49955975	4980	4980	4980	4980	0
91	20240314	172500	49955975	4980	4980	4980	4980	0
92	20240314	172400	49955975	4980	4980	4980	4980	104
93	20240314	172300	49955975	4980	4980	4980	4980	0
94	20240314	172200	49955975	4980	4980	4980	4980	0
95	20240314	172100	49955975	4980	4980	4980	4980	0
96	20240314	172000	49955975	4980	4980	4980	4980	0
97	20240314	171900	49955975	4980	4980	4980	4980	0
98	20240314	171800	49955975	4980	4980	4980	4980	0
99	20240314	171700	49955975	4980	4980	4980	4980	0
100	20240314	171600	49955975	4980	4980	4980	4980	0
101	20240314	171500	49955975	4980	4980	4980	4980	0
102	20240314	171400	49955975	4980	4980	4980	4980	0
103	20240314	171300	49955975	4980	4980	4980	4980	0
104	20240314	171200	49955975	4980	4980	4980	4980	0
105	20240314	171100	49955975	4980	4980	4980	4980	0
106	20240314	171000	49955975	4980	4980	4980	4980	0
107	20240314	170900	49955975	4980	4980	4980	4980	0
108	20240314	170800	49955975	4980	4980	4980	4980	0
109	20240314	170700	49955975	4980	4980	4980	4980	0
110	20240314	170600	49955975	4980	4980	4980	4980	0
111	20240314	170500	49955975	4980	4980	4980	4980	0
112	20240314	170400	49955975	4980	4980	4980	4980	0
113	20240314	170300	49955975	4980	4980	4980	4980	0
114	20240314	170200	49955975	4980	4980	4980	4980	0
115	20240314	170100	49955975	4980	4980	4980	4980	0
116	20240314	170000	49955975	4980	4980	4980	4980	0
117	20240314	165900	49955975	4980	4980	4980	4980	0
118	20240314	165800	49955975	4980	4980	4980	4980	0
119	20240314	165700	49955975	4980	4980	4980	4980	0
120	20240314	165600	49955975	4980	4980	4980	4980	0
121	20240314	165500	49955975	4980	4980	4980	4980	0
122	20240314	165400	49955975	4980	4980	4980	4980	104
123	20240314	165300	49955975	4980	4980	4980	4980	0
124	20240314	165200	49955975	4980	4980	4980	4980	0
125	20240314	165100	49955975	4980	4980	4980	4980	0
126	20240314	165000	49955975	4980	4980	4980	4980	0
127	20240314	164900	49955975	4980	4980	4980	4980	0
128	20240314	164800	49955975	4980	4980	4980	4980	0
129	20240314	164700	49955975	4980	4980	4980	4980	0
130	20240314	164600	49955975	4980	4980	4980	4980	0
131	20240314	164500	49955975	4980	4980	4980	4980	0
132	20240314	164400	49955975	4980	4980	4980	4980	0
133	20240314	164300	49955975	4980	4980	4980	4980	0
134	20240314	164200	49955975	4980	4980	4980	4980	0
135	20240314	164100	49955975	4980	4980	4980	4980	0
136	20240314	164000	49955975	4980	4980	4980	4980	0
137	20240314	163900	49955975	4980	4980	4980	4980	0
138	20240314	163800	49955975	4980	4980	4980	4980	0
139	20240314	163700	49955975	4980	4980	4980	4980	0
140	20240314	163600	49955975	4980	4980	4980	4980	0
141	20240314	163500	49955975	4980	4980	4980	4980	0
142	20240314	163400	49955975	4980	4980	4980	4980	0
143	20240314	163300	49955975	4980	4980	4980	4980	0
144	20240314	163200	49955975	4980	4980	4980	4980	0
145	20240314	163100	49955975	4980	4980	4980	4980	0
146	20240314	163000	49955975	4980	4980	4980	4980	0
147	20240314	162900	49955975	4980	4980	4980	4980	0
148	20240314	162800	49955975	4980	4980	4980	4980	0
149	20240314	162700	49955975	4980	4980	4980	4980	0
150	20240314	162600	49955975	4980	4980	4980	4980	0
151	20240314	162500	49955975	4980	4980	4980	4980	0
152	20240314	162400	49955975	4980	4980	4980	4980	104
153	20240314	162300	49955975	4980	4980	4980	4980	0
154	20240314	162200	49955975	4980	4980	4980	4980	0
155	20240314	162100	49955975	4980	4980	4980	4980	0
156	20240314	162000	49955975	4980	4980	4980	4980	0
157	20240314	161900	49955975	4980	4980	4980	4980	0
158	20240314	161800	49955975	4980	4980	4980	4980	0
159	20240314	161700	49955975	4980	4980	4980	4980	0
160	20240314	161600	49955975	4980	4980	4980	4980	0
161	20240314	161500	49955975	4980	4980	4980	4980	0
162	20240314	161400	49955975	4980	4980	4980	4980	0
163	20240314	161300	49955975	4980	4980	4980	4980	0
164	20240314	161200	49955975	4980	4980	4980	4980	0
165	20240314	161100	49955975	4980	4980	4980	4980	0
166	20240314	161000	49955975	4980	4980	4980	4980	0
167	20240314	160900	49955975	4980	4980	4980	4980	0
168	20240314	160800	49955975	4980	4980	4980	4980	0
169	20240314	160700	49955975	4980	4980	4980	4980	0
170	20240314	160600	49955975	4980	4980	4980	4980	0
171	20240314	160500	49955975	4980	4980	4980	4980	0
172	20240314	160400	49955975	4980	4980	4980	4980	0
173	20240314	160300	49955975	4980	4980	4980	4980	0
174	20240314	160200	49955975	4980	4980	4980	4980	0
175	20240314	160100	49955975	4980	4980	4980	4980	0
176	20240314	160000	49955975	4980	4980	4980	4980	0
177	20240314	155900	49955975	4980	4980	4980	4980	0
178	20240314	155800	49955975	4980	4980	4980	4980	0
179	20240314	155700	49955975	4980	4980	4980	4980	0
180	20240314	155600	49955975	4980	4980	4980	4980	0
181	20240314	155500	49955975	4980	4980	4980	4980	0
182	20240314	155400	49955975	4980	4980	4980	4980	104
183	20240314	155300	49955975	4980	4980	4980	4980	0
184	20240314	155200	49955975	4980	4980	4980	4980	0
185	20240314	155100	49955975	4980	4980	4980	4980	0
186	20240314	155000	49955975	4980	4980	4980	4980	0
187	20240314	154900	49955975	4980	4980	4980	4980	0
188	20240314	154800	49955975	4980	4980	4980	4980	0
189	20240314	154700	49955975	4980	4980	4980	4980	0
190	20240314	154600	49955975	4980	4980	4980	4980	0
191	20240314	154500	49955975	4980	4980	4980	4980	0
192	20240314	154400	49955975	4980	4980	4980	4980	0
193	20240314	154300	49955975	4980	4980	4980	4980	0
194	20240314	154200	49955975	4980	4980	4980	4980	0
195	20240314	154100	49955975	4980	4980	4980	4980	0
196	20240314	154000	49955975	4980	4980	4980	4980	0
197	20240314	153900	49955975	4980	4980	4980	4980	0
198	20240314	153800	49955975	4980	4980	4980	4980	0
199	20240314	153700	49955975	4980	4980	4980	4980	0
200	20240314	153600	49955975	4980	4980	4980	4980	0
201	20240314	153500	49955975	4980	4980	4980	4980	0
202	20240314	153400	49955975	4980	4980	4980	4980	0
203	20240314	153300	49955975	4980	4980	4980	4980	0
204	20240314	153200	49955975	4980	4980	4980	4980	0
205	20240314	153100	49955975	4980	4980	4980	4980	0
206	20240314	153000	49955975	4980	4980	4980	4980	104
207	20240314	152900	49438055	4925	4925	4925	4925	0
208	20240314	152800	49438055	4925	4925	4925	4925	0
209	20240314	152700	49438055	4925	4925	4925	4925	0
210	20240314	152600	49438055	4925	4925	4925	4925	0
211	20240314	152500	49438055	4925	4925	4925	4925	0
212	20240314	152400	49438055	4925	4925	4925	4925	0
213	20240314	152300	49438055	4925	4925	4925	4925	0
214	20240314	152200	49438055	4925	4925	4925	4925	0
215	20240314	152100	49438055	4925	4925	4925	4925	0
216	20240314	152000	49438055	4925	4925	4925	4925	0
217	20240314	151900	49438055	4925	4925	4925	4925	0
218	20240314	151800	49438055	4925	4925	4925	4925	0
219	20240314	151700	49438055	4925	4925	4925	4925	0
220	20240314	151600	49438055	4925	4925	4925	4925	0
221	20240314	151500	49438055	4925	4925	4925	4925	0
222	20240314	151400	49438055	4925	4925	4925	4925	0
223	20240314	151300	49438055	4925	4925	4925	4925	0
224	20240314	151200	49438055	4925	4925	4925	4925	0
225	20240314	151100	49438055	4925	4925	4925	4925	233
226	20240314	151000	48290530	4925	4925	4925	4925	0
227	20240314	150900	48290530	4925	4925	4925	4925	0
228	20240314	150800	48290530	4925	4925	4925	4925	3
229	20240314	150700	48275755	4925	4925	4925	4925	0
230	20240314	150600	48275755	4925	4925	4925	4925	0
231	20240314	150500	48275755	4925	4925	4925	4925	0
232	20240314	150400	48275755	4925	4925	4925	4925	0
233	20240314	150300	48275755	4925	4925	4925	4925	1
234	20240314	150200	48270830	4925	4925	4925	4925	1
235	20240314	150100	48265905	4920	4925	4925	4920	2
236	20240314	150000	48256060	4920	4925	4925	4920	81
237	20240314	145900	47857535	4925	4925	4925	4925	0
238	20240314	145800	47857535	4925	4925	4925	4925	0
239	20240314	145700	47857535	4925	4925	4925	4925	1
240	20240314	145600	47852610	4925	4925	4925	4925	1
241	20240314	145500	47847685	4925	4925	4925	4925	1
242	20240314	145400	47842760	4925	4920	4925	4920	425
243	20240314	145300	45751755	4925	4925	4925	4925	0
244	20240314	145200	45751755	4925	4925	4925	4925	1
245	20240314	145100	45746830	4925	4925	4925	4925	0
246	20240314	145000	45746830	4925	4925	4925	4925	0
247	20240314	144900	45746830	4925	4925	4925	4925	1
248	20240314	144800	45741905	4925	4925	4925	4925	1
249	20240314	144700	45736980	4925	4925	4925	4925	1
250	20240314	144600	45732055	4920	4920	4920	4920	65
251	20240314	144500	45412255	4900	4900	4900	4900	0
252	20240314	144400	45412255	4900	4900	4900	4900	0
253	20240314	144300	45412255	4900	4900	4900	4900	0
254	20240314	144200	45412255	4900	4900	4900	4900	0
255	20240314	144100	45412255	4900	4900	4900	4900	0
256	20240314	144000	45412255	4900	4900	4900	4900	0
257	20240314	143900	45412255	4900	4900	4900	4900	0
258	20240314	143800	45412255	4900	4900	4900	4900	0
259	20240314	143700	45412255	4900	4900	4900	4900	0
260	20240314	143600	45412255	4900	4900	4900	4900	0
261	20240314	143500	45412255	4900	4900	4900	4900	28
262	20240314	143400	45275055	4905	4905	4905	4905	0
263	20240314	143300	45275055	4905	4905	4905	4905	0
264	20240314	143200	45275055	4905	4905	4905	4905	0
265	20240314	143100	45275055	4905	4905	4905	4905	0
266	20240314	143000	45275055	4905	4905	4905	4905	0
267	20240314	142900	45275055	4905	4905	4905	4905	0
268	20240314	142800	45275055	4905	4905	4905	4905	0
269	20240314	142700	45275055	4905	4905	4905	4905	0
270	20240314	142600	45275055	4905	4905	4905	4905	0
271	20240314	142500	45275055	4905	4905	4905	4905	0
272	20240314	142400	45275055	4905	4905	4905	4905	0
273	20240314	142300	45275055	4905	4905	4905	4905	0
274	20240314	142200	45275055	4905	4905	4905	4905	0
275	20240314	142100	45275055	4905	4905	4905	4905	0
276	20240314	142000	45275055	4905	4905	4905	4905	0
277	20240314	141900	45275055	4905	4905	4905	4905	0
278	20240314	141800	45275055	4905	4905	4905	4905	0
279	20240314	141700	45275055	4905	4905	4905	4905	0
280	20240314	141600	45275055	4905	4905	4905	4905	0
281	20240314	141500	45275055	4905	4905	4905	4905	28
282	20240314	141400	45137715	4905	4905	4905	4905	0
283	20240314	141300	45137715	4905	4905	4905	4905	0
284	20240314	141200	45137715	4905	4905	4905	4905	0
285	20240314	141100	45137715	4905	4905	4905	4905	0
286	20240314	141000	45137715	4905	4905	4905	4905	2
287	20240314	140900	45127905	4905	4905	4905	4905	0
288	20240314	140800	45127905	4905	4905	4905	4905	0
289	20240314	140700	45127905	4905	4905	4905	4905	1
290	20240314	140600	45123000	4905	4905	4905	4905	0
291	20240314	140500	45123000	4905	4905	4905	4905	0
292	20240314	140400	45123000	4905	4905	4905	4905	1
293	20240314	140300	45118095	4905	4905	4905	4905	0
294	20240314	140200	45118095	4905	4905	4905	4905	0
295	20240314	140100	45118095	4905	4905	4905	4905	1
296	20240314	140000	45113190	4905	4905	4905	4905	0
297	20240314	135900	45113190	4905	4905	4905	4905	0
298	20240314	135800	45113190	4905	4905	4905	4905	1
299	20240314	135700	45108285	4905	4905	4905	4905	2
300	20240314	135600	45098475	4905	4905	4905	4905	2
301	20240314	135500	45088665	4905	4900	4905	4900	30
302	20240314	135400	44941655	4905	4905	4905	4905	0
303	20240314	135300	44941655	4905	4905	4905	4905	0
304	20240314	135200	44941655	4905	4905	4905	4905	1
305	20240314	135100	44936750	4905	4905	4905	4905	0
306	20240314	135000	44936750	4905	4905	4905	4905	4
307	20240314	134900	44917130	4905	4905	4905	4905	1
308	20240314	134800	44912225	4905	4905	4905	4905	0
309	20240314	134700	44912225	4905	4905	4905	4905	0
310	20240314	134600	44912225	4905	4905	4905	4905	1
311	20240314	134500	44907320	4900	4900	4900	4900	0
312	20240314	134400	44907320	4900	4900	4900	4900	0
313	20240314	134300	44907320	4900	4900	4900	4900	0
314	20240314	134200	44907320	4900	4900	4900	4900	0
315	20240314	134100	44907320	4900	4900	4900	4900	0
316	20240314	134000	44907320	4900	4900	4900	4900	0
317	20240314	133900	44907320	4900	4900	4900	4900	0
318	20240314	133800	44907320	4900	4900	4900	4900	0
319	20240314	133700	44907320	4900	4900	4900	4900	0
320	20240314	133600	44907320	4900	4900	4900	4900	0
321	20240314	133500	44907320	4900	4900	4900	4900	28
322	20240314	133400	44770120	4895	4895	4895	4895	0
323	20240314	133300	44770120	4895	4895	4895	4895	0
324	20240314	133200	44770120	4895	4895	4895	4895	0
325	20240314	133100	44770120	4895	4895	4895	4895	0
326	20240314	133000	44770120	4895	4895	4895	4895	0
327	20240314	132900	44770120	4895	4895	4895	4895	17
328	20240314	132800	44686905	4895	4895	4895	4895	1
329	20240314	132700	44682010	4900	4900	4900	4900	1
330	20240314	132600	44677110	4900	4900	4900	4900	0
331	20240314	132500	44677110	4900	4900	4900	4900	0
332	20240314	132400	44677110	4900	4900	4900	4900	0
333	20240314	132300	44677110	4900	4900	4900	4900	0
334	20240314	132200	44677110	4900	4900	4900	4900	0
335	20240314	132100	44677110	4900	4900	4900	4900	0
336	20240314	132000	44677110	4900	4900	4900	4900	0
337	20240314	131900	44677110	4900	4900	4900	4900	0
338	20240314	131800	44677110	4900	4900	4900	4900	0
339	20240314	131700	44677110	4900	4900	4900	4900	0
340	20240314	131600	44677110	4900	4900	4900	4900	0
341	20240314	131500	44677110	4900	4900	4900	4900	28
342	20240314	131400	44539910	4900	4900	4900	4900	0
343	20240314	131300	44539910	4900	4900	4900	4900	0
344	20240314	131200	44539910	4900	4900	4900	4900	0
345	20240314	131100	44539910	4900	4900	4900	4900	0
346	20240314	131000	44539910	4900	4900	4900	4900	0
347	20240314	130900	44539910	4900	4900	4900	4900	0
348	20240314	130800	44539910	4900	4900	4900	4900	0
349	20240314	130700	44539910	4900	4905	4905	4900	45
350	20240314	130600	44319405	4900	4900	4900	4900	0
351	20240314	130500	44319405	4900	4900	4900	4900	0
352	20240314	130400	44319405	4900	4900	4900	4900	2
353	20240314	130300	44309605	4895	4895	4895	4895	0
354	20240314	130200	44309605	4895	4895	4895	4895	0
355	20240314	130100	44309605	4895	4895	4895	4895	0
356	20240314	130000	44309605	4895	4895	4895	4895	0
357	20240314	125900	44309605	4895	4895	4895	4895	0
358	20240314	125800	44309605	4895	4895	4895	4895	0
359	20240314	125700	44309605	4895	4895	4895	4895	0
360	20240314	125600	44309605	4895	4895	4895	4895	0
361	20240314	125500	44309605	4895	4895	4895	4895	28
362	20240314	125400	44172545	4890	4890	4890	4890	0
363	20240314	125300	44172545	4890	4890	4890	4890	0
364	20240314	125200	44172545	4890	4890	4890	4890	0
365	20240314	125100	44172545	4890	4890	4890	4890	0
366	20240314	125000	44172545	4890	4890	4890	4890	0
367	20240314	124900	44172545	4890	4890	4890	4890	0
368	20240314	124800	44172545	4890	4890	4890	4890	0
369	20240314	124700	44172545	4890	4890	4890	4890	1
370	20240314	124600	44167655	4895	4895	4895	4895	0
371	20240314	124500	44167655	4895	4895	4895	4895	0
372	20240314	124400	44167655	4895	4895	4895	4895	5
373	20240314	124300	44143180	4890	4890	4890	4890	0
374	20240314	124200	44143180	4890	4890	4890	4890	0
375	20240314	124100	44143180	4890	4890	4890	4890	0
376	20240314	124000	44143180	4890	4890	4890	4890	0
377	20240314	123900	44143180	4890	4890	4890	4890	0
378	20240314	123800	44143180	4890	4890	4890	4890	0
379	20240314	123700	44143180	4890	4890	4890	4890	0
380	20240314	123600	44143180	4890	4890	4890	4890	0
381	20240314	123500	44143180	4890	4890	4890	4890	28
382	20240314	123400	44006260	4920	4920	4920	4920	0
383	20240314	123300	44006260	4920	4920	4920	4920	0
384	20240314	123200	44006260	4920	4920	4920	4920	0
385	20240314	123100	44006260	4920	4920	4920	4920	0
386	20240314	123000	44006260	4920	4920	4920	4920	1
387	20240314	122900	44001340	4920	4920	4920	4920	0
388	20240314	122800	44001340	4920	4920	4920	4920	0
389	20240314	122700	44001340	4920	4920	4920	4920	1
390	20240314	122600	43996420	4920	4920	4920	4920	0
391	20240314	122500	43996420	4920	4920	4920	4920	0
392	20240314	122400	43996420	4920	4920	4920	4920	0
393	20240314	122300	43996420	4920	4920	4920	4920	0
394	20240314	122200	43996420	4920	4920	4920	4920	0
395	20240314	122100	43996420	4920	4915	4920	4915	7
396	20240314	122000	43961985	4890	4890	4890	4890	0
397	20240314	121900	43961985	4890	4890	4890	4890	0
398	20240314	121800	43961985	4890	4890	4890	4890	0
399	20240314	121700	43961985	4890	4890	4890	4890	0
400	20240314	121600	43961985	4890	4890	4890	4890	0
401	20240314	121500	43961985	4890	4890	4890	4890	28
402	20240314	121400	43825065	4890	4890	4890	4890	0
403	20240314	121300	43825065	4890	4890	4890	4890	0
404	20240314	121200	43825065	4890	4890	4890	4890	0
405	20240314	121100	43825065	4890	4890	4890	4890	0
406	20240314	121000	43825065	4890	4890	4890	4890	0
407	20240314	120900	43825065	4890	4895	4895	4890	8
408	20240314	120800	43785935	4940	4940	4940	4940	0
409	20240314	120700	43785935	4940	4940	4940	4940	0
410	20240314	120600	43785935	4940	4940	4940	4940	1
411	20240314	120500	43780995	4890	4890	4890	4890	0
412	20240314	120400	43780995	4890	4890	4890	4890	0
413	20240314	120300	43780995	4890	4890	4890	4890	0
414	20240314	120200	43780995	4890	4890	4890	4890	0
415	20240314	120100	43780995	4890	4890	4890	4890	0
416	20240314	120000	43780995	4890	4890	4890	4890	0
417	20240314	115900	43780995	4890	4890	4890	4890	55
418	20240314	115800	43512045	4895	4895	4895	4895	0
419	20240314	115700	43512045	4895	4895	4895	4895	0
420	20240314	115600	43512045	4895	4895	4895	4895	0
421	20240314	115500	43512045	4895	4895	4895	4895	28
422	20240314	115400	43374985	4940	4940	4940	4940	0
423	20240314	115300	43374985	4940	4940	4940	4940	0
424	20240314	115200	43374985	4940	4940	4940	4940	0
425	20240314	115100	43374985	4940	4940	4940	4940	0
426	20240314	115000	43374985	4940	4940	4940	4940	404
427	20240314	114900	41379225	4890	4890	4890	4890	0
428	20240314	114800	41379225	4890	4890	4890	4890	0
429	20240314	114700	41379225	4890	4890	4890	4890	0
430	20240314	114600	41379225	4890	4890	4890	4890	0
431	20240314	114500	41379225	4890	4890	4890	4890	0
432	20240314	114400	41379225	4890	4890	4890	4890	0
433	20240314	114300	41379225	4890	4890	4890	4890	141
434	20240314	114200	40689735	4890	4890	4890	4890	0
435	20240314	114100	40689735	4890	4890	4890	4890	0
436	20240314	114000	40689735	4890	4890	4890	4890	0
437	20240314	113900	40689735	4890	4890	4890	4890	0
438	20240314	113800	40689735	4890	4890	4890	4890	0
439	20240314	113700	40689735	4890	4890	4890	4890	0
440	20240314	113600	40689735	4890	4890	4890	4890	0
441	20240314	113500	40689735	4890	4890	4890	4890	28
442	20240314	113400	40552815	4895	4895	4895	4895	0
443	20240314	113300	40552815	4895	4895	4895	4895	1
444	20240314	113200	40547920	4880	4880	4880	4880	0
445	20240314	113100	40547920	4880	4880	4880	4880	0
446	20240314	113000	40547920	4880	4880	4880	4880	0
447	20240314	112900	40547920	4880	4880	4880	4880	0
448	20240314	112800	40547920	4880	4880	4880	4880	0
449	20240314	112700	40547920	4880	4880	4880	4880	0
450	20240314	112600	40547920	4880	4880	4880	4880	0
451	20240314	112500	40547920	4880	4880	4880	4880	0
452	20240314	112400	40547920	4880	4880	4880	4880	0
453	20240314	112300	40547920	4880	4880	4880	4880	0
454	20240314	112200	40547920	4880	4880	4880	4880	0
455	20240314	112100	40547920	4880	4880	4880	4880	0
456	20240314	112000	40547920	4880	4880	4880	4880	0
457	20240314	111900	40547920	4880	4880	4880	4880	0
458	20240314	111800	40547920	4880	4880	4880	4880	0
459	20240314	111700	40547920	4880	4880	4880	4880	0
460	20240314	111600	40547920	4880	4880	4880	4880	0
461	20240314	111500	40547920	4880	4880	4880	4880	28
462	20240314	111400	40411280	4880	4880	4880	4880	0
463	20240314	111300	40411280	4880	4880	4880	4880	29
464	20240314	111200	40269760	4880	4880	4880	4880	0
465	20240314	111100	40269760	4880	4880	4880	4880	0
466	20240314	111000	40269760	4880	4880	4880	4880	0
467	20240314	110900	40269760	4880	4880	4880	4880	0
468	20240314	110800	40269760	4880	4890	4890	4880	402
469	20240314	110700	38305000	4880	4880	4880	4880	0
470	20240314	110600	38305000	4880	4880	4880	4880	0
471	20240314	110500	38305000	4880	4880	4880	4880	0
472	20240314	110400	38305000	4880	4880	4880	4880	0
473	20240314	110300	38305000	4880	4880	4880	4880	0
474	20240314	110200	38305000	4880	4880	4880	4880	0
475	20240314	110100	38305000	4880	4880	4880	4880	0
476	20240314	110000	38305000	4880	4880	4880	4880	0
477	20240314	105900	38305000	4880	4880	4880	4880	633
478	20240314	105800	35215960	4880	4880	4880	4880	0
479	20240314	105700	35215960	4880	4880	4880	4880	0
480	20240314	105600	35215960	4880	4880	4880	4880	0
481	20240314	105500	35215960	4880	4880	4880	4880	28
482	20240314	105400	35079320	4880	4880	4880	4880	0
483	20240314	105300	35079320	4880	4880	4880	4880	0
484	20240314	105200	35079320	4880	4880	4880	4880	0
485	20240314	105100	35079320	4880	4880	4880	4880	20
486	20240314	105000	34981720	4880	4880	4880	4880	0
487	20240314	104900	34981720	4880	4880	4880	4880	0
488	20240314	104800	34981720	4880	4880	4880	4880	60
489	20240314	104700	34688920	4880	4880	4880	4880	0
490	20240314	104600	34688920	4880	4880	4880	4880	0
491	20240314	104500	34688920	4880	4880	4880	4880	0
492	20240314	104400	34688920	4880	4880	4880	4880	0
493	20240314	104300	34688920	4880	4880	4880	4880	994
494	20240314	104200	29838200	4880	4880	4880	4880	0
495	20240314	104100	29838200	4880	4840	4880	4835	10
496	20240314	104000	29789750	4835	4835	4835	4835	0
497	20240314	103900	29789750	4835	4835	4835	4835	0
498	20240314	103800	29789750	4835	4835	4835	4835	0
499	20240314	103700	29789750	4835	4835	4835	4835	78
500	20240314	103600	29412620	4835	4835	4835	4835	6
501	20240314	103500	29383610	4835	4835	4835	4835	18
502	20240314	103400	29296580	4840	4840	4840	4840	0
503	20240314	103300	29296580	4840	4840	4840	4840	6
504	20240314	103200	29267540	4835	4835	4835	4835	0
505	20240314	103100	29267540	4835	4835	4835	4835	0
506	20240314	103000	29267540	4835	4835	4835	4835	0
507	20240314	102900	29267540	4835	4835	4835	4835	40
508	20240314	102800	29074140	4880	4880	4880	4880	0
509	20240314	102700	29074140	4880	4880	4880	4880	0
510	20240314	102600	29074140	4880	4880	4880	4880	0
511	20240314	102500	29074140	4880	4880	4880	4880	0
512	20240314	102400	29074140	4880	4880	4880	4880	0
513	20240314	102300	29074140	4880	4880	4880	4880	0
514	20240314	102200	29074140	4880	4880	4880	4880	0
515	20240314	102100	29074140	4880	4880	4880	4880	0
516	20240314	102000	29074140	4880	4880	4880	4880	0
517	20240314	101900	29074140	4880	4860	4880	4830	1108
518	20240314	101800	23721275	4960	4970	4970	4860	56
519	20240314	101700	23447275	4870	4870	4870	4870	0
520	20240314	101600	23447275	4870	4870	4870	4870	0
521	20240314	101500	23447275	4870	4870	4870	4870	28
522	20240314	101400	23310915	4975	4975	4975	4975	9
523	20240314	101300	23266140	4860	4970	4980	4835	629
524	20240314	101200	20176745	4970	4970	4970	4970	201
525	20240314	101100	19177775	4970	4960	4970	4960	202
526	20240314	101000	18175070	4965	4870	4965	4865	850
527	20240314	100900	14024755	4875	4875	4875	4875	0
528	20240314	100800	14024755	4875	4875	4875	4875	0
529	20240314	100700	14024755	4875	4880	4880	4875	195
530	20240314	100600	13073680	4885	4885	4885	4885	0
531	20240314	100500	13073680	4885	4885	4885	4885	0
532	20240314	100400	13073680	4885	4880	4885	4880	108
533	20240314	100300	12546635	4885	4890	4890	4885	170
534	20240314	100200	11716115	4900	4900	4900	4900	0
535	20240314	100100	11716115	4900	4900	4900	4900	0
536	20240314	100000	11716115	4900	4900	4900	4900	0
537	20240314	095900	11716115	4900	4900	4900	4900	0
538	20240314	095800	11716115	4900	4900	4900	4900	0
539	20240314	095700	11716115	4900	4890	4900	4890	5
540	20240314	095600	11691625	4885	4885	4885	4885	0
541	20240314	095500	11691625	4885	4885	4885	4885	28
542	20240314	095400	11554845	4900	4900	4900	4900	0
543	20240314	095300	11554845	4900	4900	4900	4900	0
544	20240314	095200	11554845	4900	4900	4900	4900	0
545	20240314	095100	11554845	4900	4900	4900	4900	0
546	20240314	095000	11554845	4900	4900	4900	4900	0
547	20240314	094900	11554845	4900	4900	4900	4900	0
548	20240314	094800	11554845	4900	4900	4900	4900	0
549	20240314	094700	11554845	4900	4900	4900	4900	0
550	20240314	094600	11554845	4900	4905	4905	4885	1009
551	20240314	094500	6611070	4910	4910	4910	4910	197
552	20240314	094400	5643800	4910	4910	4910	4910	10
553	20240314	094300	5594700	4910	4910	4915	4910	110
554	20240314	094200	5054425	4915	4915	4915	4915	0
555	20240314	094100	5054425	4915	4915	4915	4915	0
556	20240314	094000	5054425	4915	4915	4915	4915	0
557	20240314	093900	5054425	4915	4915	4915	4915	0
558	20240314	093800	5054425	4915	4915	4915	4915	0
559	20240314	093700	5054425	4915	4915	4915	4915	0
560	20240314	093600	5054425	4915	4915	4915	4915	0
561	20240314	093500	5054425	4915	4915	4915	4915	16
562	20240314	093400	4975785	4925	4925	4925	4925	0
563	20240314	093300	4975785	4925	4925	4925	4925	0
564	20240314	093200	4975785	4925	4925	4925	4925	0
565	20240314	093100	4975785	4925	4925	4925	4925	10
566	20240314	093000	4926535	4915	4915	4915	4915	0
567	20240314	092900	4926535	4915	4915	4915	4915	0
568	20240314	092800	4926535	4915	4915	4915	4915	0
569	20240314	092700	4926535	4915	4915	4915	4915	10
570	20240314	092600	4877385	4985	4985	4985	4985	0
571	20240314	092500	4877385	4985	4985	4985	4985	0
572	20240314	092400	4877385	4985	4985	4985	4985	0
573	20240314	092300	4877385	4985	4985	4985	4985	0
574	20240314	092200	4877385	4985	4910	4985	4905	184
575	20240314	092100	3972935	4915	4915	4915	4915	0
576	20240314	092000	3972935	4915	4915	4915	4915	0
577	20240314	091900	3972935	4915	4915	4915	4915	1
578	20240314	091800	3968020	4915	4915	4915	4915	0
579	20240314	091700	3968020	4915	4915	4915	4915	4
580	20240314	091600	3948360	4985	4985	4985	4985	0
581	20240314	091500	3948360	4985	4920	4985	4920	69
582	20240314	091400	3607595	4930	4930	4930	4930	0
583	20240314	091300	3607595	4930	4930	4930	4930	24
584	20240314	091200	3489275	4935	4935	4935	4935	0
585	20240314	091100	3489275	4935	4935	4935	4935	61
586	20240314	091000	3188240	4935	4935	4935	4935	0
587	20240314	090900	3188240	4935	4935	4935	4935	0
588	20240314	090800	3188240	4935	4935	4935	4935	0
589	20240314	090700	3188240	4935	4935	4935	4935	0
590	20240314	090600	3188240	4935	4940	4940	4935	602
591	20240314	090500	217360	4940	4940	4940	4940	0
592	20240314	090400	217360	4940	4940	4940	4940	0
593	20240314	090300	217360	4940	4940	4940	4940	0
594	20240314	090200	217360	4940	4940	4940	4940	0
595	20240314	090100	217360	4940	4940	4940	4940	0
596	20240314	090000	217360	4940	4940	4940	4940	44