KissMeData/009780/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185300	62016015	5030	5030	5030	5030	1189
3	20240318	185200	62016015	5030	5030	5030	5030	0
4	20240318	185100	62016015	5030	5030	5030	5030	0
5	20240318	185000	62016015	5030	5030	5030	5030	0
6	20240318	184900	62016015	5030	5030	5030	5030	0
7	20240318	184800	62016015	5030	5030	5030	5030	0
8	20240318	184700	62016015	5030	5030	5030	5030	0
9	20240318	184600	62016015	5030	5030	5030	5030	0
10	20240318	184500	62016015	5030	5030	5030	5030	0
11	20240318	184400	62016015	5030	5030	5030	5030	0
12	20240318	184300	62016015	5030	5030	5030	5030	0
13	20240318	184200	62016015	5030	5030	5030	5030	0
14	20240318	184100	62016015	5030	5030	5030	5030	0
15	20240318	184000	62016015	5030	5030	5030	5030	0
16	20240318	183900	62016015	5030	5030	5030	5030	0
17	20240318	183800	62016015	5030	5030	5030	5030	0
18	20240318	183700	62016015	5030	5030	5030	5030	0
19	20240318	183600	62016015	5030	5030	5030	5030	0
20	20240318	183500	62016015	5030	5030	5030	5030	0
21	20240318	183400	62016015	5030	5030	5030	5030	0
22	20240318	183300	62016015	5030	5030	5030	5030	0
23	20240318	183200	62016015	5030	5030	5030	5030	0
24	20240318	183100	62016015	5030	5030	5030	5030	0
25	20240318	183000	62016015	5030	5030	5030	5030	0
26	20240318	182900	62016015	5030	5030	5030	5030	0
27	20240318	182800	62016015	5030	5030	5030	5030	0
28	20240318	182700	62016015	5030	5030	5030	5030	0
29	20240318	182600	62016015	5030	5030	5030	5030	0
30	20240318	182500	62016015	5030	5030	5030	5030	0
31	20240318	182400	62016015	5030	5030	5030	5030	0
32	20240318	182300	62016015	5030	5030	5030	5030	1189
33	20240318	182200	62016015	5030	5030	5030	5030	0
34	20240318	182100	62016015	5030	5030	5030	5030	0
35	20240318	182000	62016015	5030	5030	5030	5030	0
36	20240318	181900	62016015	5030	5030	5030	5030	0
37	20240318	181800	62016015	5030	5030	5030	5030	0
38	20240318	181700	62016015	5030	5030	5030	5030	0
39	20240318	181600	62016015	5030	5030	5030	5030	0
40	20240318	181500	62016015	5030	5030	5030	5030	0
41	20240318	181400	62016015	5030	5030	5030	5030	0
42	20240318	181300	62016015	5030	5030	5030	5030	0
43	20240318	181200	62016015	5030	5030	5030	5030	0
44	20240318	181100	62016015	5030	5030	5030	5030	0
45	20240318	181000	62016015	5030	5030	5030	5030	0
46	20240318	180900	62016015	5030	5030	5030	5030	0
47	20240318	180800	62016015	5030	5030	5030	5030	0
48	20240318	180700	62016015	5030	5030	5030	5030	0
49	20240318	180600	62016015	5030	5030	5030	5030	0
50	20240318	180500	62016015	5030	5030	5030	5030	0
51	20240318	180400	62016015	5030	5030	5030	5030	0
52	20240318	180300	62016015	5030	5030	5030	5030	0
53	20240318	180200	62016015	5030	5030	5030	5030	0
54	20240318	180100	62016015	5030	5030	5030	5030	0
55	20240318	180000	62016015	5030	5030	5030	5030	0
56	20240318	175900	62016015	5030	5030	5030	5030	0
57	20240318	175800	62016015	5030	5030	5030	5030	0
58	20240318	175700	62016015	5030	5030	5030	5030	0
59	20240318	175600	62016015	5030	5030	5030	5030	0
60	20240318	175500	62016015	5030	5030	5030	5030	0
61	20240318	175400	62016015	5030	5030	5030	5030	0
62	20240318	175300	62016015	5030	5030	5030	5030	1189
63	20240318	175200	62016015	5030	5030	5030	5030	0
64	20240318	175100	62016015	5030	5030	5030	5030	0
65	20240318	175000	62016015	5030	5030	5030	5030	0
66	20240318	174900	62016015	5030	5030	5030	5030	0
67	20240318	174800	62016015	5030	5030	5030	5030	0
68	20240318	174700	62016015	5030	5030	5030	5030	0
69	20240318	174600	62016015	5030	5030	5030	5030	0
70	20240318	174500	62016015	5030	5030	5030	5030	0
71	20240318	174400	62016015	5030	5030	5030	5030	0
72	20240318	174300	62016015	5030	5030	5030	5030	0
73	20240318	174200	62016015	5030	5030	5030	5030	0
74	20240318	174100	62016015	5030	5030	5030	5030	0
75	20240318	174000	62016015	5030	5030	5030	5030	0
76	20240318	173900	62016015	5030	5030	5030	5030	0
77	20240318	173800	62016015	5030	5030	5030	5030	0
78	20240318	173700	62016015	5030	5030	5030	5030	0
79	20240318	173600	62016015	5030	5030	5030	5030	0
80	20240318	173500	62016015	5030	5030	5030	5030	0
81	20240318	173400	62016015	5030	5030	5030	5030	0
82	20240318	173300	62016015	5030	5030	5030	5030	0
83	20240318	173200	62016015	5030	5030	5030	5030	0
84	20240318	173100	62016015	5030	5030	5030	5030	0
85	20240318	173000	62016015	5030	5030	5030	5030	0
86	20240318	172900	62016015	5030	5030	5030	5030	0
87	20240318	172800	62016015	5030	5030	5030	5030	0
88	20240318	172700	62016015	5030	5030	5030	5030	0
89	20240318	172600	62016015	5030	5030	5030	5030	0
90	20240318	172500	62016015	5030	5030	5030	5030	0
91	20240318	172400	62016015	5030	5030	5030	5030	0
92	20240318	172300	62016015	5030	5030	5030	5030	1189
93	20240318	172200	62016015	5030	5030	5030	5030	0
94	20240318	172100	62016015	5030	5030	5030	5030	0
95	20240318	172000	62016015	5030	5030	5030	5030	0
96	20240318	171900	62016015	5030	5030	5030	5030	0
97	20240318	171800	62016015	5030	5030	5030	5030	0
98	20240318	171700	62016015	5030	5030	5030	5030	0
99	20240318	171600	62016015	5030	5030	5030	5030	0
100	20240318	171500	62016015	5030	5030	5030	5030	0
101	20240318	171400	62016015	5030	5030	5030	5030	0
102	20240318	171300	62016015	5030	5030	5030	5030	0
103	20240318	171200	62016015	5030	5030	5030	5030	0
104	20240318	171100	62016015	5030	5030	5030	5030	0
105	20240318	171000	62016015	5030	5030	5030	5030	0
106	20240318	170900	62016015	5030	5030	5030	5030	0
107	20240318	170800	62016015	5030	5030	5030	5030	0
108	20240318	170700	62016015	5030	5030	5030	5030	0
109	20240318	170600	62016015	5030	5030	5030	5030	0
110	20240318	170500	62016015	5030	5030	5030	5030	0
111	20240318	170400	62016015	5030	5030	5030	5030	0
112	20240318	170300	62016015	5030	5030	5030	5030	0
113	20240318	170200	62016015	5030	5030	5030	5030	0
114	20240318	170100	62016015	5030	5030	5030	5030	0
115	20240318	170000	62016015	5030	5030	5030	5030	0
116	20240318	165900	62016015	5030	5030	5030	5030	0
117	20240318	165800	62016015	5030	5030	5030	5030	0
118	20240318	165700	62016015	5030	5030	5030	5030	0
119	20240318	165600	62016015	5030	5030	5030	5030	0
120	20240318	165500	62016015	5030	5030	5030	5030	0
121	20240318	165400	62016015	5030	5030	5030	5030	0
122	20240318	165300	62016015	5030	5030	5030	5030	1189
123	20240318	165200	62016015	5030	5030	5030	5030	0
124	20240318	165100	62016015	5030	5030	5030	5030	0
125	20240318	165000	62016015	5030	5030	5030	5030	0
126	20240318	164900	62016015	5030	5030	5030	5030	0
127	20240318	164800	62016015	5030	5030	5030	5030	0
128	20240318	164700	62016015	5030	5030	5030	5030	0
129	20240318	164600	62016015	5030	5030	5030	5030	0
130	20240318	164500	62016015	5030	5030	5030	5030	0
131	20240318	164400	62016015	5030	5030	5030	5030	0
132	20240318	164300	62016015	5030	5030	5030	5030	0
133	20240318	164200	62016015	5030	5030	5030	5030	0
134	20240318	164100	62016015	5030	5030	5030	5030	0
135	20240318	164000	62016015	5030	5030	5030	5030	0
136	20240318	163900	62016015	5030	5030	5030	5030	0
137	20240318	163800	62016015	5030	5030	5030	5030	0
138	20240318	163700	62016015	5030	5030	5030	5030	0
139	20240318	163600	62016015	5030	5030	5030	5030	0
140	20240318	163500	62016015	5030	5030	5030	5030	0
141	20240318	163400	62016015	5030	5030	5030	5030	0
142	20240318	163300	62016015	5030	5030	5030	5030	0
143	20240318	163200	62016015	5030	5030	5030	5030	0
144	20240318	163100	62016015	5030	5030	5030	5030	0
145	20240318	163000	62016015	5030	5030	5030	5030	0
146	20240318	162900	62016015	5030	5030	5030	5030	0
147	20240318	162800	62016015	5030	5030	5030	5030	0
148	20240318	162700	62016015	5030	5030	5030	5030	0
149	20240318	162600	62016015	5030	5030	5030	5030	0
150	20240318	162500	62016015	5030	5030	5030	5030	0
151	20240318	162400	62016015	5030	5030	5030	5030	0
152	20240318	162300	62016015	5030	5030	5030	5030	1189
153	20240318	162200	62016015	5030	5030	5030	5030	0
154	20240318	162100	62016015	5030	5030	5030	5030	0
155	20240318	162000	62016015	5030	5030	5030	5030	0
156	20240318	161900	62016015	5030	5030	5030	5030	0
157	20240318	161800	62016015	5030	5030	5030	5030	0
158	20240318	161700	62016015	5030	5030	5030	5030	0
159	20240318	161600	62016015	5030	5030	5030	5030	0
160	20240318	161500	62016015	5030	5030	5030	5030	0
161	20240318	161400	62016015	5030	5030	5030	5030	0
162	20240318	161300	62016015	5030	5030	5030	5030	0
163	20240318	161200	62016015	5030	5030	5030	5030	0
164	20240318	161100	62016015	5030	5030	5030	5030	0
165	20240318	161000	62016015	5030	5030	5030	5030	0
166	20240318	160900	62016015	5030	5030	5030	5030	0
167	20240318	160800	62016015	5030	5030	5030	5030	0
168	20240318	160700	62016015	5030	5030	5030	5030	0
169	20240318	160600	62016015	5030	5030	5030	5030	0
170	20240318	160500	62016015	5030	5030	5030	5030	0
171	20240318	160400	62016015	5030	5030	5030	5030	0
172	20240318	160300	62016015	5030	5030	5030	5030	0
173	20240318	160200	62016015	5030	5030	5030	5030	0
174	20240318	160100	62016015	5030	5030	5030	5030	0
175	20240318	160000	62016015	5030	5030	5030	5030	0
176	20240318	155900	62016015	5030	5030	5030	5030	0
177	20240318	155800	62016015	5030	5030	5030	5030	0
178	20240318	155700	62016015	5030	5030	5030	5030	0
179	20240318	155600	62016015	5030	5030	5030	5030	0
180	20240318	155500	62016015	5030	5030	5030	5030	0
181	20240318	155400	62016015	5030	5030	5030	5030	0
182	20240318	155300	62016015	5030	5030	5030	5030	1189
183	20240318	155200	62016015	5030	5030	5030	5030	0
184	20240318	155100	62016015	5030	5030	5030	5030	0
185	20240318	155000	62016015	5030	5030	5030	5030	0
186	20240318	154900	62016015	5030	5030	5030	5030	0
187	20240318	154800	62016015	5030	5030	5030	5030	0
188	20240318	154700	62016015	5030	5030	5030	5030	0
189	20240318	154600	62016015	5030	5030	5030	5030	0
190	20240318	154500	62016015	5030	5030	5030	5030	0
191	20240318	154400	62016015	5030	5030	5030	5030	0
192	20240318	154300	62016015	5030	5030	5030	5030	0
193	20240318	154200	62016015	5030	5030	5030	5030	0
194	20240318	154100	62016015	5030	5030	5030	5030	0
195	20240318	154000	62016015	5030	5030	5030	5030	0
196	20240318	153900	62016015	5030	5030	5030	5030	0
197	20240318	153800	62016015	5030	5030	5030	5030	0
198	20240318	153700	62016015	5030	5030	5030	5030	0
199	20240318	153600	62016015	5030	5030	5030	5030	0
200	20240318	153500	62016015	5030	5030	5030	5030	0
201	20240318	153400	62016015	5030	5030	5030	5030	0
202	20240318	153300	62016015	5030	5030	5030	5030	0
203	20240318	153200	62016015	5030	5030	5030	5030	0
204	20240318	153100	62016015	5030	5030	5030	5030	0
205	20240318	153000	62016015	5030	5030	5030	5030	1189
206	20240318	152900	56035345	5030	5030	5030	5030	0
207	20240318	152800	56035345	5030	5030	5030	5030	0
208	20240318	152700	56035345	5030	5030	5030	5030	0
209	20240318	152600	56035345	5030	5030	5030	5030	0
210	20240318	152500	56035345	5030	5030	5030	5030	0
211	20240318	152400	56035345	5030	5030	5030	5030	0
212	20240318	152300	56035345	5030	5030	5030	5030	0
213	20240318	152200	56035345	5030	5030	5030	5030	0
214	20240318	152100	56035345	5030	5030	5030	5030	0
215	20240318	152000	56035345	5030	5030	5030	5030	0
216	20240318	151900	56035345	5030	5030	5030	5030	0
217	20240318	151800	56035345	5030	5020	5030	5020	2
218	20240318	151700	56025295	5020	5020	5020	5020	1
219	20240318	151600	56020275	5010	5010	5010	5010	7
220	20240318	151500	55985205	5030	5030	5030	5030	1
221	20240318	151400	55980175	5020	5020	5020	5020	20
222	20240318	151300	55879775	5020	5020	5020	5020	0
223	20240318	151200	55879775	5020	5020	5020	5020	0
224	20240318	151100	55879775	5020	5020	5020	5020	20
225	20240318	151000	55779375	5020	5020	5020	5020	0
226	20240318	150900	55779375	5020	5020	5020	5020	0
227	20240318	150800	55779375	5020	5020	5020	5020	50
228	20240318	150700	55528375	5030	5030	5030	5030	0
229	20240318	150600	55528375	5030	5030	5030	5030	0
230	20240318	150500	55528375	5030	5030	5030	5030	10
231	20240318	150400	55478075	5030	5030	5030	5030	0
232	20240318	150300	55478075	5030	5030	5030	5030	0
233	20240318	150200	55478075	5030	5030	5030	5030	0
234	20240318	150100	55478075	5030	5030	5030	5030	0
235	20240318	150000	55478075	5030	5030	5030	5030	0
236	20240318	145900	55478075	5030	5030	5030	5030	0
237	20240318	145800	55478075	5030	5030	5030	5030	20
238	20240318	145700	55377475	5030	5030	5030	5030	0
239	20240318	145600	55377475	5030	5030	5030	5030	0
240	20240318	145500	55377475	5030	5030	5030	5030	0
241	20240318	145400	55377475	5030	5030	5030	5030	0
242	20240318	145300	55377475	5030	5030	5030	5030	0
243	20240318	145200	55377475	5030	5030	5030	5030	0
244	20240318	145100	55377475	5030	5030	5030	5030	0
245	20240318	145000	55377475	5030	5030	5030	5030	0
246	20240318	144900	55377475	5030	5030	5030	5030	0
247	20240318	144800	55377475	5030	5030	5030	5030	0
248	20240318	144700	55377475	5030	5030	5030	5030	0
249	20240318	144600	55377475	5030	5030	5030	5030	0
250	20240318	144500	55377475	5030	5030	5030	5030	0
251	20240318	144400	55377475	5030	5030	5030	5030	0
252	20240318	144300	55377475	5030	5030	5030	5030	0
253	20240318	144200	55377475	5030	5030	5030	5030	1
254	20240318	144100	55372445	5010	5020	5020	5010	27
255	20240318	144000	55236965	5020	5020	5020	5020	0
256	20240318	143900	55236965	5020	5020	5020	5020	0
257	20240318	143800	55236965	5020	5020	5020	5020	0
258	20240318	143700	55236965	5020	5020	5020	5020	0
259	20240318	143600	55236965	5020	5020	5020	5020	0
260	20240318	143500	55236965	5020	5020	5020	5020	0
261	20240318	143400	55236965	5020	5020	5020	5020	0
262	20240318	143300	55236965	5020	5020	5020	5020	0
263	20240318	143200	55236965	5020	5020	5020	5020	0
264	20240318	143100	55236965	5020	5020	5020	5020	0
265	20240318	143000	55236965	5020	5020	5020	5020	0
266	20240318	142900	55236965	5020	5020	5020	5020	0
267	20240318	142800	55236965	5020	5020	5020	5020	1
268	20240318	142700	55231945	5030	5030	5030	5030	0
269	20240318	142600	55231945	5030	5030	5030	5030	0
270	20240318	142500	55231945	5030	5030	5030	5030	0
271	20240318	142400	55231945	5030	5030	5030	5030	0
272	20240318	142300	55231945	5030	5030	5030	5030	0
273	20240318	142200	55231945	5030	5030	5030	5030	2
274	20240318	142100	55221885	5020	5020	5020	5020	0
275	20240318	142000	55221885	5020	5020	5020	5020	0
276	20240318	141900	55221885	5020	5020	5020	5020	0
277	20240318	141800	55221885	5020	5020	5020	5020	0
278	20240318	141700	55221885	5020	5020	5020	5020	0
279	20240318	141600	55221885	5020	5020	5020	5020	0
280	20240318	141500	55221885	5020	5020	5020	5020	0
281	20240318	141400	55221885	5020	5020	5020	5020	0
282	20240318	141300	55221885	5020	5020	5020	5020	0
283	20240318	141200	55221885	5020	5020	5020	5020	0
284	20240318	141100	55221885	5020	5020	5020	5020	0
285	20240318	141000	55221885	5020	5020	5020	5020	0
286	20240318	140900	55221885	5020	5020	5020	5020	0
287	20240318	140800	55221885	5020	5020	5020	5020	0
288	20240318	140700	55221885	5020	5020	5020	5020	0
289	20240318	140600	55221885	5020	5020	5020	5020	0
290	20240318	140500	55221885	5020	5020	5020	5020	0
291	20240318	140400	55221885	5020	5020	5020	5020	0
292	20240318	140300	55221885	5020	5020	5020	5020	0
293	20240318	140200	55221885	5020	5020	5020	5020	0
294	20240318	140100	55221885	5020	5020	5020	5020	0
295	20240318	140000	55221885	5020	5020	5020	5020	0
296	20240318	135900	55221885	5020	5020	5020	5020	0
297	20240318	135800	55221885	5020	5020	5020	5020	0
298	20240318	135700	55221885	5020	5020	5020	5020	0
299	20240318	135600	55221885	5020	5020	5020	5020	0
300	20240318	135500	55221885	5020	5020	5020	5020	0
301	20240318	135400	55221885	5020	5020	5020	5020	0
302	20240318	135300	55221885	5020	5020	5020	5020	0
303	20240318	135200	55221885	5020	5020	5020	5020	7
304	20240318	135100	55186745	5020	5020	5020	5020	0
305	20240318	135000	55186745	5020	5020	5020	5020	0
306	20240318	134900	55186745	5020	5020	5020	5020	0
307	20240318	134800	55186745	5020	5020	5020	5020	0
308	20240318	134700	55186745	5020	5020	5020	5020	0
309	20240318	134600	55186745	5020	5020	5020	5020	0
310	20240318	134500	55186745	5020	5020	5020	5020	0
311	20240318	134400	55186745	5020	5020	5020	5020	0
312	20240318	134300	55186745	5020	5020	5020	5020	1
313	20240318	134200	55181725	5020	5020	5020	5020	2
314	20240318	134100	55171685	5010	5010	5010	5010	0
315	20240318	134000	55171685	5010	5010	5010	5010	0
316	20240318	133900	55171685	5010	5010	5010	5010	0
317	20240318	133800	55171685	5010	5010	5010	5010	0
318	20240318	133700	55171685	5010	5010	5010	5010	0
319	20240318	133600	55171685	5010	5010	5010	5010	0
320	20240318	133500	55171685	5010	5010	5010	5010	0
321	20240318	133400	55171685	5010	5010	5010	5010	0
322	20240318	133300	55171685	5010	5010	5010	5010	0
323	20240318	133200	55171685	5010	5010	5010	5010	0
324	20240318	133100	55171685	5010	5010	5010	5010	0
325	20240318	133000	55171685	5010	5010	5010	5010	0
326	20240318	132900	55171685	5010	5010	5010	5010	0
327	20240318	132800	55171685	5010	5010	5010	5010	0
328	20240318	132700	55171685	5010	5010	5010	5010	0
329	20240318	132600	55171685	5010	5010	5010	5010	0
330	20240318	132500	55171685	5010	5010	5010	5010	0
331	20240318	132400	55171685	5010	5010	5010	5010	0
332	20240318	132300	55171685	5010	5010	5010	5010	0
333	20240318	132200	55171685	5010	5010	5010	5010	0
334	20240318	132100	55171685	5010	5010	5010	5010	0
335	20240318	132000	55171685	5010	5010	5010	5010	0
336	20240318	131900	55171685	5010	5010	5010	5010	0
337	20240318	131800	55171685	5010	5010	5010	5010	0
338	20240318	131700	55171685	5010	5010	5010	5010	0
339	20240318	131600	55171685	5010	5010	5010	5010	0
340	20240318	131500	55171685	5010	5010	5010	5010	0
341	20240318	131400	55171685	5010	5010	5010	5010	0
342	20240318	131300	55171685	5010	5010	5010	5010	0
343	20240318	131200	55171685	5010	5010	5010	5010	0
344	20240318	131100	55171685	5010	5010	5010	5010	0
345	20240318	131000	55171685	5010	5010	5010	5010	0
346	20240318	130900	55171685	5010	5010	5010	5010	0
347	20240318	130800	55171685	5010	5010	5010	5010	0
348	20240318	130700	55171685	5010	5010	5010	5010	0
349	20240318	130600	55171685	5010	5010	5010	5010	0
350	20240318	130500	55171685	5010	5010	5010	5010	0
351	20240318	130400	55171685	5010	5010	5010	5010	831
352	20240318	130300	51008375	5010	5010	5010	5010	0
353	20240318	130200	51008375	5010	5010	5010	5010	0
354	20240318	130100	51008375	5010	5010	5010	5010	0
355	20240318	130000	51008375	5010	5010	5010	5010	0
356	20240318	125900	51008375	5010	5010	5010	5010	0
357	20240318	125800	51008375	5010	5010	5010	5010	0
358	20240318	125700	51008375	5010	5010	5010	5010	0
359	20240318	125600	51008375	5010	5010	5010	5010	1
360	20240318	125500	51003365	4990	4990	4990	4990	0
361	20240318	125400	51003365	4990	4990	4990	4990	0
362	20240318	125300	51003365	4990	5000	5000	4990	322
363	20240318	125200	49395585	5000	5000	5000	5000	0
364	20240318	125100	49395585	5000	5000	5000	5000	0
365	20240318	125000	49395585	5000	5000	5000	5000	0
366	20240318	124900	49395585	5000	5000	5000	5000	0
367	20240318	124800	49395585	5000	5000	5000	5000	0
368	20240318	124700	49395585	5000	5000	5000	5000	0
369	20240318	124600	49395585	5000	5000	5000	5000	0
370	20240318	124500	49395585	5000	5000	5000	5000	0
371	20240318	124400	49395585	5000	5000	5000	5000	0
372	20240318	124300	49395585	5000	5000	5000	5000	0
373	20240318	124200	49395585	5000	5000	5000	5000	0
374	20240318	124100	49395585	5000	5000	5000	5000	0
375	20240318	124000	49395585	5000	5000	5000	5000	0
376	20240318	123900	49395585	5000	5000	5000	5000	0
377	20240318	123800	49395585	5000	5000	5000	5000	0
378	20240318	123700	49395585	5000	5000	5000	5000	0
379	20240318	123600	49395585	5000	5000	5000	5000	0
380	20240318	123500	49395585	5000	5000	5000	5000	0
381	20240318	123400	49395585	5000	5000	5000	5000	9
382	20240318	123300	49350585	5000	5000	5000	5000	1
383	20240318	123200	49345585	5010	5010	5010	5010	0
384	20240318	123100	49345585	5010	5010	5010	5010	0
385	20240318	123000	49345585	5010	5010	5010	5010	0
386	20240318	122900	49345585	5010	5010	5010	5010	200
387	20240318	122800	48343585	4995	4995	4995	4995	0
388	20240318	122700	48343585	4995	4995	4995	4995	0
389	20240318	122600	48343585	4995	4995	4995	4995	0
390	20240318	122500	48343585	4995	4995	4995	4995	42
391	20240318	122400	48133795	5000	5000	5000	5000	0
392	20240318	122300	48133795	5000	5000	5000	5000	0
393	20240318	122200	48133795	5000	5000	5000	5000	0
394	20240318	122100	48133795	5000	5000	5000	5000	0
395	20240318	122000	48133795	5000	5000	5000	5000	303
396	20240318	121900	46618795	5000	5000	5000	5000	42
397	20240318	121800	46408795	5010	5010	5010	5010	0
398	20240318	121700	46408795	5010	5010	5010	5010	10
399	20240318	121600	46358695	5010	5010	5010	5010	0
400	20240318	121500	46358695	5010	5010	5010	5010	0
401	20240318	121400	46358695	5010	5010	5010	5010	0
402	20240318	121300	46358695	5010	5010	5010	5010	0
403	20240318	121200	46358695	5010	5010	5010	5010	0
404	20240318	121100	46358695	5010	5010	5010	5010	0
405	20240318	121000	46358695	5010	5010	5010	5010	0
406	20240318	120900	46358695	5010	5010	5010	5010	0
407	20240318	120800	46358695	5010	5010	5010	5010	0
408	20240318	120700	46358695	5010	5010	5010	5010	0
409	20240318	120600	46358695	5010	5010	5010	5010	0
410	20240318	120500	46358695	5010	5010	5010	5010	0
411	20240318	120400	46358695	5010	5010	5010	5010	0
412	20240318	120300	46358695	5010	5010	5010	5010	0
413	20240318	120200	46358695	5010	5010	5010	5010	0
414	20240318	120100	46358695	5010	5010	5010	5010	20
415	20240318	120000	46258495	5010	5010	5010	5010	0
416	20240318	115900	46258495	5010	5010	5010	5010	0
417	20240318	115800	46258495	5010	5010	5010	5010	37
418	20240318	115700	46073125	5010	5010	5010	5010	0
419	20240318	115600	46073125	5010	5010	5010	5010	0
420	20240318	115500	46073125	5010	5010	5010	5010	0
421	20240318	115400	46073125	5010	5010	5010	5010	0
422	20240318	115300	46073125	5010	5010	5010	5010	1
423	20240318	115200	46068115	4990	4990	4990	4990	0
424	20240318	115100	46068115	4990	4990	4990	4990	0
425	20240318	115000	46068115	4990	4990	4990	4990	0
426	20240318	114900	46068115	4990	4990	4990	4990	0
427	20240318	114800	46068115	4990	4990	4990	4990	0
428	20240318	114700	46068115	4990	4990	4990	4990	0
429	20240318	114600	46068115	4990	4990	4990	4990	0
430	20240318	114500	46068115	4990	4990	4990	4990	0
431	20240318	114400	46068115	4990	4990	4990	4990	0
432	20240318	114300	46068115	4990	4990	4990	4990	0
433	20240318	114200	46068115	4990	4990	4990	4990	0
434	20240318	114100	46068115	4990	4990	4990	4990	0
435	20240318	114000	46068115	4990	4990	4990	4990	0
436	20240318	113900	46068115	4990	4990	4990	4990	0
437	20240318	113800	46068115	4990	4990	4990	4990	0
438	20240318	113700	46068115	4990	4990	4990	4990	0
439	20240318	113600	46068115	4990	4990	4990	4990	0
440	20240318	113500	46068115	4990	4990	4990	4990	0
441	20240318	113400	46068115	4990	4990	4990	4990	0
442	20240318	113300	46068115	4990	4990	4990	4990	0
443	20240318	113200	46068115	4990	4990	4990	4990	0
444	20240318	113100	46068115	4990	4990	4990	4990	0
445	20240318	113000	46068115	4990	4990	4990	4990	0
446	20240318	112900	46068115	4990	4990	4990	4990	0
447	20240318	112800	46068115	4990	4990	4990	4990	0
448	20240318	112700	46068115	4990	4990	4990	4990	0
449	20240318	112600	46068115	4990	4990	4990	4990	0
450	20240318	112500	46068115	4990	4990	4990	4990	0
451	20240318	112400	46068115	4990	4990	4990	4990	0
452	20240318	112300	46068115	4990	4990	4990	4990	0
453	20240318	112200	46068115	4990	4990	4990	4990	0
454	20240318	112100	46068115	4990	4990	4990	4990	0
455	20240318	112000	46068115	4990	4990	4990	4990	0
456	20240318	111900	46068115	4990	4990	4990	4990	0
457	20240318	111800	46068115	4990	4990	4990	4990	0
458	20240318	111700	46068115	4990	4990	4990	4990	0
459	20240318	111600	46068115	4990	4990	4990	4990	0
460	20240318	111500	46068115	4990	4990	4990	4990	0
461	20240318	111400	46068115	4990	4990	4990	4990	0
462	20240318	111300	46068115	4990	4990	4990	4990	0
463	20240318	111200	46068115	4990	5000	5000	4990	3774
464	20240318	111100	27235110	4990	4990	4990	4990	0
465	20240318	111000	27235110	4990	4990	4990	4990	0
466	20240318	110900	27235110	4990	4990	4990	4990	0
467	20240318	110800	27235110	4990	4990	4990	4990	0
468	20240318	110700	27235110	4990	4990	4990	4990	0
469	20240318	110600	27235110	4990	4990	4990	4990	0
470	20240318	110500	27235110	4990	4990	4990	4990	0
471	20240318	110400	27235110	4990	4990	4990	4990	0
472	20240318	110300	27235110	4990	4990	4990	4990	0
473	20240318	110200	27235110	4990	4990	4990	4990	0
474	20240318	110100	27235110	4990	4990	4990	4990	0
475	20240318	110000	27235110	4990	4990	4990	4990	0
476	20240318	105900	27235110	4990	4990	4990	4990	0
477	20240318	105800	27235110	4990	4990	4990	4990	0
478	20240318	105700	27235110	4990	4990	4990	4990	0
479	20240318	105600	27235110	4990	4990	4990	4990	0
480	20240318	105500	27235110	4990	4990	4990	4990	0
481	20240318	105400	27235110	4990	4990	4990	4990	0
482	20240318	105300	27235110	4990	4990	4990	4990	0
483	20240318	105200	27235110	4990	4990	4990	4990	0
484	20240318	105100	27235110	4990	4990	4990	4990	0
485	20240318	105000	27235110	4990	4990	4990	4990	0
486	20240318	104900	27235110	4990	4990	4990	4990	0
487	20240318	104800	27235110	4990	4990	4990	4990	0
488	20240318	104700	27235110	4990	4990	4990	4990	0
489	20240318	104600	27235110	4990	4990	4990	4990	0
490	20240318	104500	27235110	4990	4990	4990	4990	0
491	20240318	104400	27235110	4990	4990	4990	4990	0
492	20240318	104300	27235110	4990	4990	4990	4990	0
493	20240318	104200	27235110	4990	4990	4990	4990	0
494	20240318	104100	27235110	4990	4990	4990	4990	200
495	20240318	104000	26237110	4990	4990	4990	4990	0
496	20240318	103900	26237110	4990	4990	4990	4990	0
497	20240318	103800	26237110	4990	4990	4990	4990	0
498	20240318	103700	26237110	4990	4990	4990	4990	0
499	20240318	103600	26237110	4990	4990	4990	4990	0
500	20240318	103500	26237110	4990	4990	4990	4990	0
501	20240318	103400	26237110	4990	4990	4990	4990	0
502	20240318	103300	26237110	4990	5010	5010	4990	2000
503	20240318	103200	16246990	5020	5020	5020	5020	0
504	20240318	103100	16246990	5020	5020	5020	5020	0
505	20240318	103000	16246990	5020	5020	5020	5020	0
506	20240318	102900	16246990	5020	5020	5020	5020	0
507	20240318	102800	16246990	5020	5020	5020	5020	0
508	20240318	102700	16246990	5020	5020	5020	5020	0
509	20240318	102600	16246990	5020	5020	5020	5020	0
510	20240318	102500	16246990	5020	5020	5020	5020	0
511	20240318	102400	16246990	5020	5020	5020	5020	10
512	20240318	102300	16196790	5010	5010	5010	5010	0
513	20240318	102200	16196790	5010	5010	5010	5010	0
514	20240318	102100	16196790	5010	5010	5010	5010	0
515	20240318	102000	16196790	5010	5010	5010	5010	0
516	20240318	101900	16196790	5010	5010	5010	5010	0
517	20240318	101800	16196790	5010	5010	5010	5010	0
518	20240318	101700	16196790	5010	5020	5020	5010	118
519	20240318	101600	15605510	5020	5020	5020	5020	0
520	20240318	101500	15605510	5020	5020	5020	5020	0
521	20240318	101400	15605510	5020	5020	5020	5020	0
522	20240318	101300	15605510	5020	5020	5020	5020	0
523	20240318	101200	15605510	5020	5020	5020	5020	0
524	20240318	101100	15605510	5020	5020	5020	5020	0
525	20240318	101000	15605510	5020	5020	5020	5020	0
526	20240318	100900	15605510	5020	5020	5020	5020	0
527	20240318	100800	15605510	5020	5020	5020	5020	52
528	20240318	100700	15344470	5020	5020	5020	5020	0
529	20240318	100600	15344470	5020	5020	5020	5020	0
530	20240318	100500	15344470	5020	5020	5020	5020	4
531	20240318	100400	15324390	5020	5020	5020	5020	443
532	20240318	100300	13100530	5020	5020	5020	5020	2
533	20240318	100200	13090490	5010	5010	5010	5010	0
534	20240318	100100	13090490	5010	5010	5010	5010	0
535	20240318	100000	13090490	5010	5010	5010	5010	0
536	20240318	095900	13090490	5010	5010	5010	5010	1
537	20240318	095800	13085480	5010	5010	5010	5010	0
538	20240318	095700	13085480	5010	5010	5010	5010	0
539	20240318	095600	13085480	5010	5010	5010	5010	0
540	20240318	095500	13085480	5010	5010	5010	5010	0
541	20240318	095400	13085480	5010	5010	5010	5010	0
542	20240318	095300	13085480	5010	5010	5010	5010	0
543	20240318	095200	13085480	5010	5010	5010	5010	0
544	20240318	095100	13085480	5010	5010	5010	5010	0
545	20240318	095000	13085480	5010	5020	5020	5010	21
546	20240318	094900	12980070	5010	5010	5010	5010	0
547	20240318	094800	12980070	5010	5010	5010	5010	0
548	20240318	094700	12980070	5010	5010	5010	5010	0
549	20240318	094600	12980070	5010	5010	5010	5010	0
550	20240318	094500	12980070	5010	5010	5010	5010	0
551	20240318	094400	12980070	5010	5010	5010	5010	0
552	20240318	094300	12980070	5010	5010	5010	5010	0
553	20240318	094200	12980070	5010	5010	5010	5010	0
554	20240318	094100	12980070	5010	5010	5010	5010	0
555	20240318	094000	12980070	5010	5010	5010	5010	6
556	20240318	093900	12950010	5020	5020	5020	5020	0
557	20240318	093800	12950010	5020	5020	5020	5020	0
558	20240318	093700	12950010	5020	5020	5020	5020	0
559	20240318	093600	12950010	5020	5020	5020	5020	3
560	20240318	093500	12934950	5020	5020	5020	5020	0
561	20240318	093400	12934950	5020	5020	5020	5020	5
562	20240318	093300	12909850	5020	5020	5020	5020	5
563	20240318	093200	12884750	5020	5020	5020	5020	10
564	20240318	093100	12834550	5000	5000	5000	5000	0
565	20240318	093000	12834550	5000	5000	5000	5000	0
566	20240318	092900	12834550	5000	5000	5000	5000	120
567	20240318	092800	12234550	5000	5000	5000	5000	0
568	20240318	092700	12234550	5000	5000	5000	5000	0
569	20240318	092600	12234550	5000	5000	5000	5000	0
570	20240318	092500	12234550	5000	5000	5000	5000	216
571	20240318	092400	11154550	5010	5010	5010	5010	1
572	20240318	092300	11149540	5000	5000	5000	5000	0
573	20240318	092200	11149540	5000	5000	5000	5000	0
574	20240318	092100	11149540	5000	5000	5000	5000	0
575	20240318	092000	11149540	5000	5000	5000	5000	0
576	20240318	091900	11149540	5000	5000	5000	5000	0
577	20240318	091800	11149540	5000	5000	5000	5000	0
578	20240318	091700	11149540	5000	5020	5020	5000	1970
579	20240318	091600	1286110	5010	5010	5010	5010	0
580	20240318	091500	1286110	5010	5010	5010	5010	0
581	20240318	091400	1286110	5010	5010	5010	5010	0
582	20240318	091300	1286110	5010	5010	5010	5010	0
583	20240318	091200	1286110	5010	5010	5010	5010	0
584	20240318	091100	1286110	5010	5010	5010	5010	0
585	20240318	091000	1286110	5010	5010	5010	5010	0
586	20240318	090900	1286110	5010	5010	5010	5010	0
587	20240318	090800	1286110	5010	5010	5010	5010	102
588	20240318	090700	775090	5010	5040	5040	5010	4
589	20240318	090600	755000	5000	5000	5000	5000	0
590	20240318	090500	755000	5000	5000	5000	5000	0
591	20240318	090400	755000	5000	5000	5000	5000	0
592	20240318	090300	755000	5000	5000	5000	5000	0
593	20240318	090200	755000	5000	5000	5000	5000	0
594	20240318	090100	755000	5000	5000	5000	5000	0
595	20240318	090000	755000	5000	5000	5000	5000	151