KissMeData/258250/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	205100	16883725	5040	5040	5040	5040	1
3	20240319	205000	16883725	5040	5040	5040	5040	0
4	20240319	204900	16883725	5040	5040	5040	5040	0
5	20240319	204800	16883725	5040	5040	5040	5040	0
6	20240319	204700	16883725	5040	5040	5040	5040	0
7	20240319	204600	16883725	5040	5040	5040	5040	0
8	20240319	204500	16883725	5040	5040	5040	5040	0
9	20240319	204400	16883725	5040	5040	5040	5040	0
10	20240319	204300	16883725	5040	5040	5040	5040	0
11	20240319	204200	16883725	5040	5040	5040	5040	0
12	20240319	204100	16883725	5040	5040	5040	5040	0
13	20240319	204000	16883725	5040	5040	5040	5040	0
14	20240319	203900	16883725	5040	5040	5040	5040	0
15	20240319	203800	16883725	5040	5040	5040	5040	0
16	20240319	203700	16883725	5040	5040	5040	5040	0
17	20240319	203600	16883725	5040	5040	5040	5040	0
18	20240319	203500	16883725	5040	5040	5040	5040	0
19	20240319	203400	16883725	5040	5040	5040	5040	0
20	20240319	203300	16883725	5040	5040	5040	5040	0
21	20240319	203200	16883725	5040	5040	5040	5040	0
22	20240319	203100	16883725	5040	5040	5040	5040	0
23	20240319	203000	16883725	5040	5040	5040	5040	0
24	20240319	202900	16883725	5040	5040	5040	5040	0
25	20240319	202800	16883725	5040	5040	5040	5040	0
26	20240319	202700	16883725	5040	5040	5040	5040	0
27	20240319	202600	16883725	5040	5040	5040	5040	0
28	20240319	202500	16883725	5040	5040	5040	5040	0
29	20240319	202400	16883725	5040	5040	5040	5040	0
30	20240319	202300	16883725	5040	5040	5040	5040	0
31	20240319	202200	16883725	5040	5040	5040	5040	0
32	20240319	202100	16883725	5040	5040	5040	5040	1
33	20240319	202000	16883725	5040	5040	5040	5040	0
34	20240319	201900	16883725	5040	5040	5040	5040	0
35	20240319	201800	16883725	5040	5040	5040	5040	0
36	20240319	201700	16883725	5040	5040	5040	5040	0
37	20240319	201600	16883725	5040	5040	5040	5040	0
38	20240319	201500	16883725	5040	5040	5040	5040	0
39	20240319	201400	16883725	5040	5040	5040	5040	0
40	20240319	201300	16883725	5040	5040	5040	5040	0
41	20240319	201200	16883725	5040	5040	5040	5040	0
42	20240319	201100	16883725	5040	5040	5040	5040	0
43	20240319	201000	16883725	5040	5040	5040	5040	0
44	20240319	200900	16883725	5040	5040	5040	5040	0
45	20240319	200800	16883725	5040	5040	5040	5040	0
46	20240319	200700	16883725	5040	5040	5040	5040	0
47	20240319	200600	16883725	5040	5040	5040	5040	0
48	20240319	200500	16883725	5040	5040	5040	5040	0
49	20240319	200400	16883725	5040	5040	5040	5040	0
50	20240319	200300	16883725	5040	5040	5040	5040	0
51	20240319	200200	16883725	5040	5040	5040	5040	0
52	20240319	200100	16883725	5040	5040	5040	5040	0
53	20240319	200000	16883725	5040	5040	5040	5040	0
54	20240319	195900	16883725	5040	5040	5040	5040	0
55	20240319	195800	16883725	5040	5040	5040	5040	0
56	20240319	195700	16883725	5040	5040	5040	5040	0
57	20240319	195600	16883725	5040	5040	5040	5040	0
58	20240319	195500	16883725	5040	5040	5040	5040	0
59	20240319	195400	16883725	5040	5040	5040	5040	0
60	20240319	195300	16883725	5040	5040	5040	5040	0
61	20240319	195200	16883725	5040	5040	5040	5040	0
62	20240319	195100	16883725	5040	5040	5040	5040	1
63	20240319	195000	16883725	5040	5040	5040	5040	0
64	20240319	194900	16883725	5040	5040	5040	5040	0
65	20240319	194800	16883725	5040	5040	5040	5040	0
66	20240319	194700	16883725	5040	5040	5040	5040	0
67	20240319	194600	16883725	5040	5040	5040	5040	0
68	20240319	194500	16883725	5040	5040	5040	5040	0
69	20240319	194400	16883725	5040	5040	5040	5040	0
70	20240319	194300	16883725	5040	5040	5040	5040	0
71	20240319	194200	16883725	5040	5040	5040	5040	0
72	20240319	194100	16883725	5040	5040	5040	5040	0
73	20240319	194000	16883725	5040	5040	5040	5040	0
74	20240319	193900	16883725	5040	5040	5040	5040	0
75	20240319	193800	16883725	5040	5040	5040	5040	0
76	20240319	193700	16883725	5040	5040	5040	5040	0
77	20240319	193600	16883725	5040	5040	5040	5040	0
78	20240319	193500	16883725	5040	5040	5040	5040	0
79	20240319	193400	16883725	5040	5040	5040	5040	0
80	20240319	193300	16883725	5040	5040	5040	5040	0
81	20240319	193200	16883725	5040	5040	5040	5040	0
82	20240319	193100	16883725	5040	5040	5040	5040	0
83	20240319	193000	16883725	5040	5040	5040	5040	0
84	20240319	192900	16883725	5040	5040	5040	5040	0
85	20240319	192800	16883725	5040	5040	5040	5040	0
86	20240319	192700	16883725	5040	5040	5040	5040	0
87	20240319	192600	16883725	5040	5040	5040	5040	0
88	20240319	192500	16883725	5040	5040	5040	5040	0
89	20240319	192400	16883725	5040	5040	5040	5040	0
90	20240319	192300	16883725	5040	5040	5040	5040	0
91	20240319	192200	16883725	5040	5040	5040	5040	0
92	20240319	192100	16883725	5040	5040	5040	5040	1
93	20240319	192000	16883725	5040	5040	5040	5040	0
94	20240319	191900	16883725	5040	5040	5040	5040	0
95	20240319	191800	16883725	5040	5040	5040	5040	0
96	20240319	191700	16883725	5040	5040	5040	5040	0
97	20240319	191600	16883725	5040	5040	5040	5040	0
98	20240319	191500	16883725	5040	5040	5040	5040	0
99	20240319	191400	16883725	5040	5040	5040	5040	0
100	20240319	191300	16883725	5040	5040	5040	5040	0
101	20240319	191200	16883725	5040	5040	5040	5040	0
102	20240319	191100	16883725	5040	5040	5040	5040	0
103	20240319	191000	16883725	5040	5040	5040	5040	0
104	20240319	190900	16883725	5040	5040	5040	5040	0
105	20240319	190800	16883725	5040	5040	5040	5040	0
106	20240319	190700	16883725	5040	5040	5040	5040	0
107	20240319	190600	16883725	5040	5040	5040	5040	0
108	20240319	190500	16883725	5040	5040	5040	5040	0
109	20240319	190400	16883725	5040	5040	5040	5040	0
110	20240319	190300	16883725	5040	5040	5040	5040	0
111	20240319	190200	16883725	5040	5040	5040	5040	0
112	20240319	190100	16883725	5040	5040	5040	5040	0
113	20240319	190000	16883725	5040	5040	5040	5040	0
114	20240319	185900	16883725	5040	5040	5040	5040	0
115	20240319	185800	16883725	5040	5040	5040	5040	0
116	20240319	185700	16883725	5040	5040	5040	5040	0
117	20240319	185600	16883725	5040	5040	5040	5040	0
118	20240319	185500	16883725	5040	5040	5040	5040	0
119	20240319	185400	16883725	5040	5040	5040	5040	0
120	20240319	185300	16883725	5040	5040	5040	5040	0
121	20240319	185200	16883725	5040	5040	5040	5040	0
122	20240319	185100	16883725	5040	5040	5040	5040	1
123	20240319	185000	16883725	5040	5040	5040	5040	0
124	20240319	184900	16883725	5040	5040	5040	5040	0
125	20240319	184800	16883725	5040	5040	5040	5040	0
126	20240319	184700	16883725	5040	5040	5040	5040	0
127	20240319	184600	16883725	5040	5040	5040	5040	0
128	20240319	184500	16883725	5040	5040	5040	5040	0
129	20240319	184400	16883725	5040	5040	5040	5040	0
130	20240319	184300	16883725	5040	5040	5040	5040	0
131	20240319	184200	16883725	5040	5040	5040	5040	0
132	20240319	184100	16883725	5040	5040	5040	5040	0
133	20240319	184000	16883725	5040	5040	5040	5040	0
134	20240319	183900	16883725	5040	5040	5040	5040	0
135	20240319	183800	16883725	5040	5040	5040	5040	0
136	20240319	183700	16883725	5040	5040	5040	5040	0
137	20240319	183600	16883725	5040	5040	5040	5040	0
138	20240319	183500	16883725	5040	5040	5040	5040	0
139	20240319	183400	16883725	5040	5040	5040	5040	0
140	20240319	183300	16883725	5040	5040	5040	5040	0
141	20240319	183200	16883725	5040	5040	5040	5040	0
142	20240319	183100	16883725	5040	5040	5040	5040	0
143	20240319	183000	16883725	5040	5040	5040	5040	0
144	20240319	182900	16883725	5040	5040	5040	5040	0
145	20240319	182800	16883725	5040	5040	5040	5040	0
146	20240319	182700	16883725	5040	5040	5040	5040	0
147	20240319	182600	16883725	5040	5040	5040	5040	0
148	20240319	182500	16883725	5040	5040	5040	5040	0
149	20240319	182400	16883725	5040	5040	5040	5040	0
150	20240319	182300	16883725	5040	5040	5040	5040	0
151	20240319	182200	16883725	5040	5040	5040	5040	0
152	20240319	182100	16883725	5040	5040	5040	5040	1
153	20240319	182000	16883725	5040	5040	5040	5040	0
154	20240319	181900	16883725	5040	5040	5040	5040	0
155	20240319	181800	16883725	5040	5040	5040	5040	0
156	20240319	181700	16883725	5040	5040	5040	5040	0
157	20240319	181600	16883725	5040	5040	5040	5040	0
158	20240319	181500	16883725	5040	5040	5040	5040	0
159	20240319	181400	16883725	5040	5040	5040	5040	0
160	20240319	181300	16883725	5040	5040	5040	5040	0
161	20240319	181200	16883725	5040	5040	5040	5040	0
162	20240319	181100	16883725	5040	5040	5040	5040	0
163	20240319	181000	16883725	5040	5040	5040	5040	0
164	20240319	180900	16883725	5040	5040	5040	5040	0
165	20240319	180800	16883725	5040	5040	5040	5040	0
166	20240319	180700	16883725	5040	5040	5040	5040	0
167	20240319	180600	16883725	5040	5040	5040	5040	0
168	20240319	180500	16883725	5040	5040	5040	5040	0
169	20240319	180400	16883725	5040	5040	5040	5040	0
170	20240319	180300	16883725	5040	5040	5040	5040	0
171	20240319	180200	16883725	5040	5040	5040	5040	0
172	20240319	180100	16883725	5040	5040	5040	5040	0
173	20240319	180000	16883725	5040	5040	5040	5040	0
174	20240319	175900	16883725	5040	5040	5040	5040	0
175	20240319	175800	16883725	5040	5040	5040	5040	0
176	20240319	175700	16883725	5040	5040	5040	5040	0
177	20240319	175600	16883725	5040	5040	5040	5040	0
178	20240319	175500	16883725	5040	5040	5040	5040	0
179	20240319	175400	16883725	5040	5040	5040	5040	0
180	20240319	175300	16883725	5040	5040	5040	5040	0
181	20240319	175200	16883725	5040	5040	5040	5040	0
182	20240319	175100	16883725	5040	5040	5040	5040	1
183	20240319	175000	16883725	5040	5040	5040	5040	0
184	20240319	174900	16883725	5040	5040	5040	5040	0
185	20240319	174800	16883725	5040	5040	5040	5040	0
186	20240319	174700	16883725	5040	5040	5040	5040	0
187	20240319	174600	16883725	5040	5040	5040	5040	0
188	20240319	174500	16883725	5040	5040	5040	5040	0
189	20240319	174400	16883725	5040	5040	5040	5040	0
190	20240319	174300	16883725	5040	5040	5040	5040	0
191	20240319	174200	16883725	5040	5040	5040	5040	0
192	20240319	174100	16883725	5040	5040	5040	5040	0
193	20240319	174000	16883725	5040	5040	5040	5040	0
194	20240319	173900	16883725	5040	5040	5040	5040	0
195	20240319	173800	16883725	5040	5040	5040	5040	0
196	20240319	173700	16883725	5040	5040	5040	5040	0
197	20240319	173600	16883725	5040	5040	5040	5040	0
198	20240319	173500	16883725	5040	5040	5040	5040	0
199	20240319	173400	16883725	5040	5040	5040	5040	0
200	20240319	173300	16883725	5040	5040	5040	5040	0
201	20240319	173200	16883725	5040	5040	5040	5040	0
202	20240319	173100	16883725	5040	5040	5040	5040	0
203	20240319	173000	16883725	5040	5040	5040	5040	0
204	20240319	172900	16883725	5040	5040	5040	5040	0
205	20240319	172800	16883725	5040	5040	5040	5040	0
206	20240319	172700	16883725	5040	5040	5040	5040	0
207	20240319	172600	16883725	5040	5040	5040	5040	0
208	20240319	172500	16883725	5040	5040	5040	5040	0
209	20240319	172400	16883725	5040	5040	5040	5040	0
210	20240319	172300	16883725	5040	5040	5040	5040	0
211	20240319	172200	16883725	5040	5040	5040	5040	0
212	20240319	172100	16883725	5040	5040	5040	5040	1
213	20240319	172000	16883725	5040	5040	5040	5040	0
214	20240319	171900	16883725	5040	5040	5040	5040	0
215	20240319	171800	16883725	5040	5040	5040	5040	0
216	20240319	171700	16883725	5040	5040	5040	5040	0
217	20240319	171600	16883725	5040	5040	5040	5040	0
218	20240319	171500	16883725	5040	5040	5040	5040	0
219	20240319	171400	16883725	5040	5040	5040	5040	0
220	20240319	171300	16883725	5040	5040	5040	5040	0
221	20240319	171200	16883725	5040	5040	5040	5040	0
222	20240319	171100	16883725	5040	5040	5040	5040	0
223	20240319	171000	16883725	5040	5040	5040	5040	0
224	20240319	170900	16883725	5040	5040	5040	5040	0
225	20240319	170800	16883725	5040	5040	5040	5040	0
226	20240319	170700	16883725	5040	5040	5040	5040	0
227	20240319	170600	16883725	5040	5040	5040	5040	0
228	20240319	170500	16883725	5040	5040	5040	5040	0
229	20240319	170400	16883725	5040	5040	5040	5040	0
230	20240319	170300	16883725	5040	5040	5040	5040	0
231	20240319	170200	16883725	5040	5040	5040	5040	0
232	20240319	170100	16883725	5040	5040	5040	5040	0
233	20240319	170000	16883725	5040	5040	5040	5040	0
234	20240319	165900	16883725	5040	5040	5040	5040	0
235	20240319	165800	16883725	5040	5040	5040	5040	0
236	20240319	165700	16883725	5040	5040	5040	5040	0
237	20240319	165600	16883725	5040	5040	5040	5040	0
238	20240319	165500	16883725	5040	5040	5040	5040	0
239	20240319	165400	16883725	5040	5040	5040	5040	0
240	20240319	165300	16883725	5040	5040	5040	5040	0
241	20240319	165200	16883725	5040	5040	5040	5040	0
242	20240319	165100	16883725	5040	5040	5040	5040	1
243	20240319	165000	16883725	5040	5040	5040	5040	0
244	20240319	164900	16883725	5040	5040	5040	5040	0
245	20240319	164800	16883725	5040	5040	5040	5040	0
246	20240319	164700	16883725	5040	5040	5040	5040	0
247	20240319	164600	16883725	5040	5040	5040	5040	0
248	20240319	164500	16883725	5040	5040	5040	5040	0
249	20240319	164400	16883725	5040	5040	5040	5040	0
250	20240319	164300	16883725	5040	5040	5040	5040	0
251	20240319	164200	16883725	5040	5040	5040	5040	0
252	20240319	164100	16883725	5040	5040	5040	5040	0
253	20240319	164000	16883725	5040	5040	5040	5040	0
254	20240319	163900	16883725	5040	5040	5040	5040	0
255	20240319	163800	16883725	5040	5040	5040	5040	0
256	20240319	163700	16883725	5040	5040	5040	5040	0
257	20240319	163600	16883725	5040	5040	5040	5040	0
258	20240319	163500	16883725	5040	5040	5040	5040	0
259	20240319	163400	16883725	5040	5040	5040	5040	0
260	20240319	163300	16883725	5040	5040	5040	5040	0
261	20240319	163200	16883725	5040	5040	5040	5040	0
262	20240319	163100	16883725	5040	5040	5040	5040	0
263	20240319	163000	16883725	5040	5040	5040	5040	0
264	20240319	162900	16883725	5040	5040	5040	5040	0
265	20240319	162800	16883725	5040	5040	5040	5040	0
266	20240319	162700	16883725	5040	5040	5040	5040	0
267	20240319	162600	16883725	5040	5040	5040	5040	0
268	20240319	162500	16883725	5040	5040	5040	5040	0
269	20240319	162400	16883725	5040	5040	5040	5040	0
270	20240319	162300	16883725	5040	5040	5040	5040	0
271	20240319	162200	16883725	5040	5040	5040	5040	0
272	20240319	162100	16883725	5040	5040	5040	5040	1
273	20240319	162000	16883725	5040	5040	5040	5040	0
274	20240319	161900	16883725	5040	5040	5040	5040	0
275	20240319	161800	16883725	5040	5040	5040	5040	0
276	20240319	161700	16883725	5040	5040	5040	5040	0
277	20240319	161600	16883725	5040	5040	5040	5040	0
278	20240319	161500	16883725	5040	5040	5040	5040	0
279	20240319	161400	16883725	5040	5040	5040	5040	0
280	20240319	161300	16883725	5040	5040	5040	5040	0
281	20240319	161200	16883725	5040	5040	5040	5040	0
282	20240319	161100	16883725	5040	5040	5040	5040	0
283	20240319	161000	16883725	5040	5040	5040	5040	0
284	20240319	160900	16883725	5040	5040	5040	5040	0
285	20240319	160800	16883725	5040	5040	5040	5040	0
286	20240319	160700	16883725	5040	5040	5040	5040	0
287	20240319	160600	16883725	5040	5040	5040	5040	0
288	20240319	160500	16883725	5040	5040	5040	5040	0
289	20240319	160400	16883725	5040	5040	5040	5040	0
290	20240319	160300	16883725	5040	5040	5040	5040	0
291	20240319	160200	16883725	5040	5040	5040	5040	0
292	20240319	160100	16883725	5040	5040	5040	5040	0
293	20240319	160000	16883725	5040	5040	5040	5040	0
294	20240319	155900	16883725	5040	5040	5040	5040	0
295	20240319	155800	16883725	5040	5040	5040	5040	0
296	20240319	155700	16883725	5040	5040	5040	5040	0
297	20240319	155600	16883725	5040	5040	5040	5040	0
298	20240319	155500	16883725	5040	5040	5040	5040	0
299	20240319	155400	16883725	5040	5040	5040	5040	0
300	20240319	155300	16883725	5040	5040	5040	5040	0
301	20240319	155200	16883725	5040	5040	5040	5040	0
302	20240319	155100	16883725	5040	5040	5040	5040	1
303	20240319	155000	16883725	5040	5040	5040	5040	0
304	20240319	154900	16883725	5040	5040	5040	5040	0
305	20240319	154800	16883725	5040	5040	5040	5040	0
306	20240319	154700	16883725	5040	5040	5040	5040	0
307	20240319	154600	16883725	5040	5040	5040	5040	0
308	20240319	154500	16883725	5040	5040	5040	5040	0
309	20240319	154400	16883725	5040	5040	5040	5040	0
310	20240319	154300	16883725	5040	5040	5040	5040	0
311	20240319	154200	16883725	5040	5040	5040	5040	0
312	20240319	154100	16883725	5040	5040	5040	5040	0
313	20240319	154000	16883725	5040	5040	5040	5040	0
314	20240319	153900	16883725	5040	5040	5040	5040	0
315	20240319	153800	16883725	5040	5040	5040	5040	0
316	20240319	153700	16883725	5040	5040	5040	5040	0
317	20240319	153600	16883725	5040	5040	5040	5040	0
318	20240319	153500	16883725	5040	5040	5040	5040	0
319	20240319	153400	16883725	5040	5040	5040	5040	0
320	20240319	153300	16883725	5040	5040	5040	5040	0
321	20240319	153200	16883725	5040	5040	5040	5040	0
322	20240319	153100	16883725	5040	5040	5040	5040	0
323	20240319	153000	16883725	5040	5040	5040	5040	1
324	20240319	152900	16878685	5040	5040	5040	5040	0
325	20240319	152800	16878685	5040	5040	5040	5040	0
326	20240319	152700	16878685	5040	5040	5040	5040	0
327	20240319	152600	16878685	5040	5040	5040	5040	0
328	20240319	152500	16878685	5040	5040	5040	5040	0
329	20240319	152400	16878685	5040	5040	5040	5040	0
330	20240319	152300	16878685	5040	5040	5040	5040	0
331	20240319	152200	16878685	5040	5040	5040	5040	0
332	20240319	152100	16878685	5040	5040	5040	5040	0
333	20240319	152000	16878685	5040	5040	5040	5040	0
334	20240319	151900	16878685	5040	5040	5040	5040	0
335	20240319	151800	16878685	5040	5040	5040	5040	0
336	20240319	151700	16878685	5040	5040	5040	5040	0
337	20240319	151600	16878685	5040	5040	5040	5040	0
338	20240319	151500	16878685	5040	5040	5040	5040	0
339	20240319	151400	16878685	5040	5040	5040	5040	0
340	20240319	151300	16878685	5040	5040	5040	5040	0
341	20240319	151200	16878685	5040	5040	5040	5040	0
342	20240319	151100	16878685	5040	5040	5040	5040	0
343	20240319	151000	16878685	5040	5040	5040	5040	1
344	20240319	150900	16873645	4950	4950	4950	4950	0
345	20240319	150800	16873645	4950	4950	4950	4950	4
346	20240319	150700	16853845	5050	5050	5050	5050	0
347	20240319	150600	16853845	5050	5050	5050	5050	0
348	20240319	150500	16853845	5050	5050	5050	5050	0
349	20240319	150400	16853845	5050	5050	5050	5050	0
350	20240319	150300	16853845	5050	5050	5050	5050	0
351	20240319	150200	16853845	5050	5050	5050	5050	0
352	20240319	150100	16853845	5050	5050	5050	5050	0
353	20240319	150000	16853845	5050	5050	5050	5050	0
354	20240319	145900	16853845	5050	5050	5050	5050	0
355	20240319	145800	16853845	5050	5050	5050	5050	0
356	20240319	145700	16853845	5050	5050	5050	5050	0
357	20240319	145600	16853845	5050	5050	5050	5050	0
358	20240319	145500	16853845	5050	5050	5050	5050	0
359	20240319	145400	16853845	5050	5050	5050	5050	0
360	20240319	145300	16853845	5050	5050	5050	5050	0
361	20240319	145200	16853845	5050	5050	5050	5050	0
362	20240319	145100	16853845	5050	5050	5050	5050	0
363	20240319	145000	16853845	5050	5050	5050	5050	0
364	20240319	144900	16853845	5050	5050	5050	5050	0
365	20240319	144800	16853845	5050	5050	5050	5050	0
366	20240319	144700	16853845	5050	5050	5050	5050	0
367	20240319	144600	16853845	5050	5050	5050	5050	0
368	20240319	144500	16853845	5050	5050	5050	5050	0
369	20240319	144400	16853845	5050	5050	5050	5050	0
370	20240319	144300	16853845	5050	5050	5050	5050	0
371	20240319	144200	16853845	5050	5050	5050	5050	0
372	20240319	144100	16853845	5050	5050	5050	5050	0
373	20240319	144000	16853845	5050	5050	5050	5050	0
374	20240319	143900	16853845	5050	5050	5050	5050	0
375	20240319	143800	16853845	5050	5050	5050	5050	0
376	20240319	143700	16853845	5050	5050	5050	5050	0
377	20240319	143600	16853845	5050	5050	5050	5050	0
378	20240319	143500	16853845	5050	5050	5050	5050	0
379	20240319	143400	16853845	5050	5050	5050	5050	0
380	20240319	143300	16853845	5050	5050	5050	5050	0
381	20240319	143200	16853845	5050	5050	5050	5050	0
382	20240319	143100	16853845	5050	5050	5050	5050	0
383	20240319	143000	16853845	5050	5050	5050	5050	0
384	20240319	142900	16853845	5050	5050	5050	5050	0
385	20240319	142800	16853845	5050	5050	5050	5050	0
386	20240319	142700	16853845	5050	5050	5050	5050	0
387	20240319	142600	16853845	5050	5050	5050	5050	0
388	20240319	142500	16853845	5050	5050	5050	5050	0
389	20240319	142400	16853845	5050	5050	5050	5050	0
390	20240319	142300	16853845	5050	5050	5050	5050	0
391	20240319	142200	16853845	5050	5050	5050	5050	0
392	20240319	142100	16853845	5050	5050	5050	5050	1
393	20240319	142000	16848795	5070	5070	5070	5070	0
394	20240319	141900	16848795	5070	5070	5070	5070	0
395	20240319	141800	16848795	5070	5070	5070	5070	0
396	20240319	141700	16848795	5070	5070	5070	5070	0
397	20240319	141600	16848795	5070	5070	5070	5070	0
398	20240319	141500	16848795	5070	5070	5070	5070	0
399	20240319	141400	16848795	5070	5070	5070	5070	0
400	20240319	141300	16848795	5070	5070	5070	5070	0
401	20240319	141200	16848795	5070	5070	5070	5070	0
402	20240319	141100	16848795	5070	5070	5070	5070	0
403	20240319	141000	16848795	5070	5070	5070	5070	0
404	20240319	140900	16848795	5070	5070	5070	5070	0
405	20240319	140800	16848795	5070	5070	5070	5070	0
406	20240319	140700	16848795	5070	5070	5070	5070	0
407	20240319	140600	16848795	5070	5070	5070	5070	0
408	20240319	140500	16848795	5070	5070	5070	5070	0
409	20240319	140400	16848795	5070	5070	5070	5070	0
410	20240319	140300	16848795	5070	5070	5070	5070	0
411	20240319	140200	16848795	5070	5070	5070	5070	0
412	20240319	140100	16848795	5070	5070	5070	5070	0
413	20240319	140000	16848795	5070	5070	5070	5070	0
414	20240319	135900	16848795	5070	5070	5070	5070	0
415	20240319	135800	16848795	5070	5070	5070	5070	0
416	20240319	135700	16848795	5070	5070	5070	5070	0
417	20240319	135600	16848795	5070	5070	5070	5070	0
418	20240319	135500	16848795	5070	5070	5070	5070	0
419	20240319	135400	16848795	5070	5070	5070	5070	0
420	20240319	135300	16848795	5070	5070	5070	5070	0
421	20240319	135200	16848795	5070	5070	5070	5070	0
422	20240319	135100	16848795	5070	5070	5070	5070	0
423	20240319	135000	16848795	5070	5070	5070	5070	0
424	20240319	134900	16848795	5070	5070	5070	5070	0
425	20240319	134800	16848795	5070	5070	5070	5070	0
426	20240319	134700	16848795	5070	5070	5070	5070	0
427	20240319	134600	16848795	5070	5070	5070	5070	0
428	20240319	134500	16848795	5070	5070	5070	5070	0
429	20240319	134400	16848795	5070	5070	5070	5070	0
430	20240319	134300	16848795	5070	5070	5070	5070	0
431	20240319	134200	16848795	5070	5070	5070	5070	0
432	20240319	134100	16848795	5070	5070	5070	5070	0
433	20240319	134000	16848795	5070	5070	5070	5070	0
434	20240319	133900	16848795	5070	5070	5070	5070	0
435	20240319	133800	16848795	5070	5070	5070	5070	0
436	20240319	133700	16848795	5070	5070	5070	5070	0
437	20240319	133600	16848795	5070	5070	5070	5070	0
438	20240319	133500	16848795	5070	5070	5070	5070	0
439	20240319	133400	16848795	5070	5070	5070	5070	0
440	20240319	133300	16848795	5070	5070	5070	5070	0
441	20240319	133200	16848795	5070	5070	5070	5070	0
442	20240319	133100	16848795	5070	5070	5070	5070	0
443	20240319	133000	16848795	5070	5070	5070	5070	0
444	20240319	132900	16848795	5070	5070	5070	5070	0
445	20240319	132800	16848795	5070	5070	5070	5070	0
446	20240319	132700	16848795	5070	5070	5070	5070	0
447	20240319	132600	16848795	5070	5070	5070	5070	0
448	20240319	132500	16848795	5070	5070	5070	5070	0
449	20240319	132400	16848795	5070	5070	5070	5070	0
450	20240319	132300	16848795	5070	5070	5070	5070	0
451	20240319	132200	16848795	5070	5070	5070	5070	0
452	20240319	132100	16848795	5070	5070	5070	5070	0
453	20240319	132000	16848795	5070	5070	5070	5070	0
454	20240319	131900	16848795	5070	5070	5070	5070	0
455	20240319	131800	16848795	5070	5070	5070	5070	0
456	20240319	131700	16848795	5070	5070	5070	5070	0
457	20240319	131600	16848795	5070	5070	5070	5070	0
458	20240319	131500	16848795	5070	5070	5070	5070	0
459	20240319	131400	16848795	5070	5070	5070	5070	4
460	20240319	131300	16828515	5090	5090	5090	5090	0
461	20240319	131200	16828515	5090	5090	5090	5090	0
462	20240319	131100	16828515	5090	5090	5090	5090	0
463	20240319	131000	16828515	5090	5090	5090	5090	0
464	20240319	130900	16828515	5090	5090	5090	5090	0
465	20240319	130800	16828515	5090	5090	5090	5090	0
466	20240319	130700	16828515	5090	5090	5090	5090	0
467	20240319	130600	16828515	5090	5090	5090	5090	0
468	20240319	130500	16828515	5090	5090	5090	5090	0
469	20240319	130400	16828515	5090	5090	5090	5090	0
470	20240319	130300	16828515	5090	5090	5090	5090	0
471	20240319	130200	16828515	5090	5090	5090	5090	0
472	20240319	130100	16828515	5090	5090	5090	5090	0
473	20240319	130000	16828515	5090	5090	5090	5090	0
474	20240319	125900	16828515	5090	5090	5090	5090	0
475	20240319	125800	16828515	5090	5090	5090	5090	0
476	20240319	125700	16828515	5090	5090	5090	5090	0
477	20240319	125600	16828515	5090	5090	5090	5090	0
478	20240319	125500	16828515	5090	5090	5090	5090	0
479	20240319	125400	16828515	5090	5090	5090	5090	0
480	20240319	125300	16828515	5090	5090	5090	5090	0
481	20240319	125200	16828515	5090	5090	5090	5090	0
482	20240319	125100	16828515	5090	5090	5090	5090	0
483	20240319	125000	16828515	5090	5090	5090	5090	0
484	20240319	124900	16828515	5090	5090	5090	5090	0
485	20240319	124800	16828515	5090	5090	5090	5090	0
486	20240319	124700	16828515	5090	5090	5090	5090	0
487	20240319	124600	16828515	5090	5090	5090	5090	0
488	20240319	124500	16828515	5090	5090	5090	5090	0
489	20240319	124400	16828515	5090	5090	5090	5090	0
490	20240319	124300	16828515	5090	5090	5090	5090	0
491	20240319	124200	16828515	5090	5090	5090	5090	0
492	20240319	124100	16828515	5090	5090	5090	5090	0
493	20240319	124000	16828515	5090	5090	5090	5090	0
494	20240319	123900	16828515	5090	5090	5090	5090	0
495	20240319	123800	16828515	5090	5090	5090	5090	0
496	20240319	123700	16828515	5090	5090	5090	5090	0
497	20240319	123600	16828515	5090	5090	5090	5090	5
498	20240319	123500	16803065	5100	5100	5100	5100	0
499	20240319	123400	16803065	5100	5100	5100	5100	0
500	20240319	123300	16803065	5100	5100	5100	5100	0
501	20240319	123200	16803065	5100	5100	5100	5100	0
502	20240319	123100	16803065	5100	5100	5100	5100	0
503	20240319	123000	16803065	5100	5100	5100	5100	0
504	20240319	122900	16803065	5100	5100	5100	5100	0
505	20240319	122800	16803065	5100	5100	5100	5100	0
506	20240319	122700	16803065	5100	5100	5100	5100	0
507	20240319	122600	16803065	5100	5100	5100	5100	0
508	20240319	122500	16803065	5100	5100	5100	5100	0
509	20240319	122400	16803065	5100	5100	5100	5100	0
510	20240319	122300	16803065	5100	5100	5100	5100	0
511	20240319	122200	16803065	5100	5100	5100	5100	0
512	20240319	122100	16803065	5100	5100	5100	5100	0
513	20240319	122000	16803065	5100	5100	5100	5100	0
514	20240319	121900	16803065	5100	5100	5100	5100	0
515	20240319	121800	16803065	5100	5100	5100	5100	0
516	20240319	121700	16803065	5100	5100	5100	5100	0
517	20240319	121600	16803065	5100	5100	5100	5100	0
518	20240319	121500	16803065	5100	5100	5100	5100	0
519	20240319	121400	16803065	5100	5100	5100	5100	0
520	20240319	121300	16803065	5100	5100	5100	5100	0
521	20240319	121200	16803065	5100	5100	5100	5100	0
522	20240319	121100	16803065	5100	5100	5100	5100	0
523	20240319	121000	16803065	5100	5100	5100	5100	0
524	20240319	120900	16803065	5100	5100	5100	5100	0
525	20240319	120800	16803065	5100	5100	5100	5100	0
526	20240319	120700	16803065	5100	5100	5100	5100	0
527	20240319	120600	16803065	5100	5100	5100	5100	1
528	20240319	120500	16797965	4950	4950	4950	4950	0
529	20240319	120400	16797965	4950	4950	4950	4950	0
530	20240319	120300	16797965	4950	4950	4950	4950	0
531	20240319	120200	16797965	4950	4950	4950	4950	0
532	20240319	120100	16797965	4950	4950	4950	4950	0
533	20240319	120000	16797965	4950	4950	4950	4950	294
534	20240319	115900	15342665	4995	4995	4995	4995	0
535	20240319	115800	15342665	4995	4990	4995	4990	100
536	20240319	115700	14843270	5000	5000	5000	5000	0
537	20240319	115600	14843270	5000	5000	5000	5000	0
538	20240319	115500	14843270	5000	5000	5000	5000	0
539	20240319	115400	14843270	5000	5000	5000	5000	0
540	20240319	115300	14843270	5000	5000	5000	5000	0
541	20240319	115200	14843270	5000	5000	5000	5000	0
542	20240319	115100	14843270	5000	5000	5000	5000	0
543	20240319	115000	14843270	5000	5000	5000	5000	0
544	20240319	114900	14843270	5000	5000	5000	5000	0
545	20240319	114800	14843270	5000	5000	5000	5000	0
546	20240319	114700	14843270	5000	5000	5000	5000	0
547	20240319	114600	14843270	5000	5000	5000	5000	0
548	20240319	114500	14843270	5000	5000	5000	5000	0
549	20240319	114400	14843270	5000	5000	5000	5000	0
550	20240319	114300	14843270	5000	5000	5000	5000	0
551	20240319	114200	14843270	5000	5000	5000	5000	0
552	20240319	114100	14843270	5000	5000	5000	5000	0
553	20240319	114000	14843270	5000	5000	5000	5000	0
554	20240319	113900	14843270	5000	5000	5000	5000	0
555	20240319	113800	14843270	5000	5000	5000	5000	0
556	20240319	113700	14843270	5000	5000	5000	5000	0
557	20240319	113600	14843270	5000	5000	5000	5000	0
558	20240319	113500	14843270	5000	5000	5000	5000	0
559	20240319	113400	14843270	5000	5000	5000	5000	0
560	20240319	113300	14843270	5000	5000	5000	5000	0
561	20240319	113200	14843270	5000	5000	5000	5000	0
562	20240319	113100	14843270	5000	5000	5000	5000	0
563	20240319	113000	14843270	5000	5000	5000	5000	7
564	20240319	112900	14808270	5000	5000	5000	5000	0
565	20240319	112800	14808270	5000	5000	5000	5000	0
566	20240319	112700	14808270	5000	5000	5000	5000	0
567	20240319	112600	14808270	5000	5000	5000	5000	0
568	20240319	112500	14808270	5000	5000	5000	5000	0
569	20240319	112400	14808270	5000	5000	5000	5000	0
570	20240319	112300	14808270	5000	5000	5000	5000	0
571	20240319	112200	14808270	5000	5000	5000	5000	0
572	20240319	112100	14808270	5000	5000	5000	5000	0
573	20240319	112000	14808270	5000	5000	5000	5000	0
574	20240319	111900	14808270	5000	5000	5000	5000	0
575	20240319	111800	14808270	5000	5000	5000	5000	0
576	20240319	111700	14808270	5000	5000	5000	5000	0
577	20240319	111600	14808270	5000	5000	5000	5000	0
578	20240319	111500	14808270	5000	5000	5000	5000	0
579	20240319	111400	14808270	5000	5000	5000	5000	0
580	20240319	111300	14808270	5000	5000	5000	5000	0
581	20240319	111200	14808270	5000	5000	5000	5000	200
582	20240319	111100	13808270	5000	5000	5000	5000	10
583	20240319	111000	13758270	5000	5000	5000	5000	1
584	20240319	110900	13753270	4800	4800	4800	4800	0
585	20240319	110800	13753270	4800	4800	4800	4800	0
586	20240319	110700	13753270	4800	4800	4800	4800	262
587	20240319	110600	12495670	4800	4800	4800	4800	0
588	20240319	110500	12495670	4800	4800	4800	4800	20
589	20240319	110400	12399670	4800	5200	5200	4800	664
590	20240319	110300	9207320	5290	5290	5290	5290	0
591	20240319	110200	9207320	5290	5290	5290	5290	0
592	20240319	110100	9207320	5290	5290	5290	5290	0
593	20240319	110000	9207320	5290	5290	5290	5290	0
594	20240319	105900	9207320	5290	5290	5290	5290	0
595	20240319	105800	9207320	5290	5290	5290	5290	0
596	20240319	105700	9207320	5290	5290	5290	5290	0
597	20240319	105600	9207320	5290	5290	5290	5290	0
598	20240319	105500	9207320	5290	5290	5290	5290	0
599	20240319	105400	9207320	5290	5290	5290	5290	0
600	20240319	105300	9207320	5290	5290	5290	5290	0
601	20240319	105200	9207320	5290	5290	5290	5290	0
602	20240319	105100	9207320	5290	5290	5290	5290	0
603	20240319	105000	9207320	5290	5290	5290	5290	0
604	20240319	104900	9207320	5290	5290	5290	5290	0
605	20240319	104800	9207320	5290	5290	5290	5290	0
606	20240319	104700	9207320	5290	5290	5290	5290	0
607	20240319	104600	9207320	5290	5290	5290	5290	0
608	20240319	104500	9207320	5290	5290	5290	5290	20
609	20240319	104400	9101520	5300	5300	5300	5300	0
610	20240319	104300	9101520	5300	5290	5300	5290	10
611	20240319	104200	9048610	5200	5200	5200	5200	0
612	20240319	104100	9048610	5200	5200	5200	5200	0
613	20240319	104000	9048610	5200	5200	5200	5200	0
614	20240319	103900	9048610	5200	5200	5200	5200	0
615	20240319	103800	9048610	5200	5200	5200	5200	9
616	20240319	103700	9001810	5200	5200	5200	5200	0
617	20240319	103600	9001810	5200	5200	5200	5200	0
618	20240319	103500	9001810	5200	5200	5200	5200	0
619	20240319	103400	9001810	5200	5200	5200	5200	0
620	20240319	103300	9001810	5200	5200	5200	5200	0
621	20240319	103200	9001810	5200	5200	5200	5200	0
622	20240319	103100	9001810	5200	5200	5200	5200	0
623	20240319	103000	9001810	5200	5200	5200	5200	0
624	20240319	102900	9001810	5200	5200	5200	5200	0
625	20240319	102800	9001810	5200	5200	5200	5200	0
626	20240319	102700	9001810	5200	5200	5200	5200	1
627	20240319	102600	8996610	5200	5200	5200	5200	0
628	20240319	102500	8996610	5200	5200	5200	5200	0
629	20240319	102400	8996610	5200	5200	5200	5200	0
630	20240319	102300	8996610	5200	5200	5200	5200	0
631	20240319	102200	8996610	5200	5200	5200	5200	9
632	20240319	102100	8949810	5200	5200	5200	5200	120
633	20240319	102000	8325810	5200	5200	5200	5200	0
634	20240319	101900	8325810	5200	5200	5200	5200	0
635	20240319	101800	8325810	5200	5200	5200	5200	272
636	20240319	101700	6911410	5200	5200	5200	5200	170
637	20240319	101600	6027410	5200	5200	5200	5200	0
638	20240319	101500	6027410	5200	5200	5200	5200	0
639	20240319	101400	6027410	5200	5200	5200	5200	0
640	20240319	101300	6027410	5200	5200	5200	5200	8
641	20240319	101200	5985810	5200	5200	5200	5200	1
642	20240319	101100	5980610	5000	5000	5000	5000	0
643	20240319	101000	5980610	5000	5000	5000	5000	0
644	20240319	100900	5980610	5000	5000	5000	5000	0
645	20240319	100800	5980610	5000	5000	5000	5000	0
646	20240319	100700	5980610	5000	5000	5000	5000	0
647	20240319	100600	5980610	5000	5000	5000	5000	0
648	20240319	100500	5980610	5000	5000	5000	5000	0
649	20240319	100400	5980610	5000	5000	5000	5000	0
650	20240319	100300	5980610	5000	5000	5000	5000	0
651	20240319	100200	5980610	5000	5000	5000	5000	9
652	20240319	100100	5935610	5390	5390	5390	5390	0
653	20240319	100000	5935610	5390	5390	5390	5390	0
654	20240319	095900	5935610	5390	5390	5390	5390	0
655	20240319	095800	5935610	5390	5390	5390	5390	0
656	20240319	095700	5935610	5390	5390	5390	5390	0
657	20240319	095600	5935610	5390	5390	5390	5390	0
658	20240319	095500	5935610	5390	5390	5390	5390	0
659	20240319	095400	5935610	5390	5390	5390	5390	0
660	20240319	095300	5935610	5390	5390	5390	5390	0
661	20240319	095200	5935610	5390	5390	5390	5390	0
662	20240319	095100	5935610	5390	5390	5390	5390	0
663	20240319	095000	5935610	5390	5390	5390	5390	0
664	20240319	094900	5935610	5390	5390	5390	5390	7
665	20240319	094800	5897880	5390	5390	5390	5390	0
666	20240319	094700	5897880	5390	5390	5390	5390	0
667	20240319	094600	5897880	5390	5390	5390	5390	0
668	20240319	094500	5897880	5390	5390	5390	5390	0
669	20240319	094400	5897880	5390	5390	5390	5390	0
670	20240319	094300	5897880	5390	5390	5390	5390	0
671	20240319	094200	5897880	5390	5390	5390	5390	0
672	20240319	094100	5897880	5390	5390	5390	5390	0
673	20240319	094000	5897880	5390	5390	5390	5390	0
674	20240319	093900	5897880	5390	5390	5390	5390	0
675	20240319	093800	5897880	5390	5390	5390	5390	0
676	20240319	093700	5897880	5390	5390	5390	5390	0
677	20240319	093600	5897880	5390	5390	5390	5390	0
678	20240319	093500	5897880	5390	5390	5390	5390	0
679	20240319	093400	5897880	5390	5390	5390	5390	1
680	20240319	093300	5892490	4715	4715	4715	4715	0
681	20240319	093200	5892490	4715	4745	4745	4715	17
682	20240319	093100	5812290	5390	5390	5390	5390	0
683	20240319	093000	5812290	5390	5390	5390	5390	0
684	20240319	092900	5812290	5390	5390	5390	5390	0
685	20240319	092800	5812290	5390	5390	5390	5390	0
686	20240319	092700	5812290	5390	5390	5390	5390	0
687	20240319	092600	5812290	5390	5390	5390	5390	0
688	20240319	092500	5812290	5390	5390	5390	5390	0
689	20240319	092400	5812290	5390	5390	5390	5390	0
690	20240319	092300	5812290	5390	5390	5390	5390	1
691	20240319	092200	5806900	5100	5100	5100	5100	308
692	20240319	092100	4236100	5100	5100	5100	5100	0
693	20240319	092000	4236100	5100	5200	5200	5100	401
694	20240319	091900	2190000	5100	5100	5100	5100	0
695	20240319	091800	2190000	5100	5100	5100	5100	0
696	20240319	091700	2190000	5100	5100	5100	5100	0
697	20240319	091600	2190000	5100	5100	5100	5100	0
698	20240319	091500	2190000	5100	5100	5100	5100	0
699	20240319	091400	2190000	5100	5100	5100	5100	10
700	20240319	091300	2139000	5000	5000	5000	5000	0
701	20240319	091200	2139000	5000	5000	5000	5000	0
702	20240319	091100	2139000	5000	5000	5000	5000	0
703	20240319	091000	2139000	5000	5000	5000	5000	27
704	20240319	090900	2004000	5000	5000	5000	5000	6
705	20240319	090800	1974000	5000	5000	5000	5000	0
706	20240319	090700	1974000	5000	5000	5000	5000	0
707	20240319	090600	1974000	5000	5000	5000	5000	0
708	20240319	090500	1974000	5000	5000	5000	5000	4
709	20240319	090400	1954000	4885	4885	4885	4885	0
710	20240319	090300	1954000	4885	4885	4885	4885	250
711	20240319	090200	732750	4885	4885	4885	4885	150
712	20240319	090100	0	4885	4885	4885	4885	0
713	20240319	090000	0	4885	4885	4885	4885	0