KissMeData/009780/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	185300	54651085	4980	4980	4980	4980	308
3	20240325	185200	54651085	4980	4980	4980	4980	0
4	20240325	185100	54651085	4980	4980	4980	4980	0
5	20240325	185000	54651085	4980	4980	4980	4980	0
6	20240325	184900	54651085	4980	4980	4980	4980	0
7	20240325	184800	54651085	4980	4980	4980	4980	0
8	20240325	184700	54651085	4980	4980	4980	4980	0
9	20240325	184600	54651085	4980	4980	4980	4980	0
10	20240325	184500	54651085	4980	4980	4980	4980	0
11	20240325	184400	54651085	4980	4980	4980	4980	0
12	20240325	184300	54651085	4980	4980	4980	4980	0
13	20240325	184200	54651085	4980	4980	4980	4980	0
14	20240325	184100	54651085	4980	4980	4980	4980	0
15	20240325	184000	54651085	4980	4980	4980	4980	0
16	20240325	183900	54651085	4980	4980	4980	4980	0
17	20240325	183800	54651085	4980	4980	4980	4980	0
18	20240325	183700	54651085	4980	4980	4980	4980	0
19	20240325	183600	54651085	4980	4980	4980	4980	0
20	20240325	183500	54651085	4980	4980	4980	4980	0
21	20240325	183400	54651085	4980	4980	4980	4980	0
22	20240325	183300	54651085	4980	4980	4980	4980	0
23	20240325	183200	54651085	4980	4980	4980	4980	0
24	20240325	183100	54651085	4980	4980	4980	4980	0
25	20240325	183000	54651085	4980	4980	4980	4980	0
26	20240325	182900	54651085	4980	4980	4980	4980	0
27	20240325	182800	54651085	4980	4980	4980	4980	0
28	20240325	182700	54651085	4980	4980	4980	4980	0
29	20240325	182600	54651085	4980	4980	4980	4980	0
30	20240325	182500	54651085	4980	4980	4980	4980	0
31	20240325	182400	54651085	4980	4980	4980	4980	0
32	20240325	182300	54651085	4980	4980	4980	4980	308
33	20240325	182200	54651085	4980	4980	4980	4980	0
34	20240325	182100	54651085	4980	4980	4980	4980	0
35	20240325	182000	54651085	4980	4980	4980	4980	0
36	20240325	181900	54651085	4980	4980	4980	4980	0
37	20240325	181800	54651085	4980	4980	4980	4980	0
38	20240325	181700	54651085	4980	4980	4980	4980	0
39	20240325	181600	54651085	4980	4980	4980	4980	0
40	20240325	181500	54651085	4980	4980	4980	4980	0
41	20240325	181400	54651085	4980	4980	4980	4980	0
42	20240325	181300	54651085	4980	4980	4980	4980	0
43	20240325	181200	54651085	4980	4980	4980	4980	0
44	20240325	181100	54651085	4980	4980	4980	4980	0
45	20240325	181000	54651085	4980	4980	4980	4980	0
46	20240325	180900	54651085	4980	4980	4980	4980	0
47	20240325	180800	54651085	4980	4980	4980	4980	0
48	20240325	180700	54651085	4980	4980	4980	4980	0
49	20240325	180600	54651085	4980	4980	4980	4980	0
50	20240325	180500	54651085	4980	4980	4980	4980	0
51	20240325	180400	54651085	4980	4980	4980	4980	0
52	20240325	180300	54651085	4980	4980	4980	4980	0
53	20240325	180200	54651085	4980	4980	4980	4980	0
54	20240325	180100	54651085	4980	4980	4980	4980	0
55	20240325	180000	54651085	4980	4980	4980	4980	0
56	20240325	175900	54651085	4980	4980	4980	4980	0
57	20240325	175800	54651085	4980	4980	4980	4980	0
58	20240325	175700	54651085	4980	4980	4980	4980	0
59	20240325	175600	54651085	4980	4980	4980	4980	0
60	20240325	175500	54651085	4980	4980	4980	4980	0
61	20240325	175400	54651085	4980	4980	4980	4980	0
62	20240325	175300	54651085	4980	4980	4980	4980	308
63	20240325	175200	54651085	4980	4980	4980	4980	0
64	20240325	175100	54651085	4980	4980	4980	4980	0
65	20240325	175000	54651085	4980	4980	4980	4980	0
66	20240325	174900	54651085	4980	4980	4980	4980	0
67	20240325	174800	54651085	4980	4980	4980	4980	0
68	20240325	174700	54651085	4980	4980	4980	4980	0
69	20240325	174600	54651085	4980	4980	4980	4980	0
70	20240325	174500	54651085	4980	4980	4980	4980	0
71	20240325	174400	54651085	4980	4980	4980	4980	0
72	20240325	174300	54651085	4980	4980	4980	4980	0
73	20240325	174200	54651085	4980	4980	4980	4980	0
74	20240325	174100	54651085	4980	4980	4980	4980	0
75	20240325	174000	54651085	4980	4980	4980	4980	0
76	20240325	173900	54651085	4980	4980	4980	4980	0
77	20240325	173800	54651085	4980	4980	4980	4980	0
78	20240325	173700	54651085	4980	4980	4980	4980	0
79	20240325	173600	54651085	4980	4980	4980	4980	0
80	20240325	173500	54651085	4980	4980	4980	4980	0
81	20240325	173400	54651085	4980	4980	4980	4980	0
82	20240325	173300	54651085	4980	4980	4980	4980	0
83	20240325	173200	54651085	4980	4980	4980	4980	0
84	20240325	173100	54651085	4980	4980	4980	4980	0
85	20240325	173000	54651085	4980	4980	4980	4980	0
86	20240325	172900	54651085	4980	4980	4980	4980	0
87	20240325	172800	54651085	4980	4980	4980	4980	0
88	20240325	172700	54651085	4980	4980	4980	4980	0
89	20240325	172600	54651085	4980	4980	4980	4980	0
90	20240325	172500	54651085	4980	4980	4980	4980	0
91	20240325	172400	54651085	4980	4980	4980	4980	0
92	20240325	172300	54651085	4980	4980	4980	4980	308
93	20240325	172200	54651085	4980	4980	4980	4980	0
94	20240325	172100	54651085	4980	4980	4980	4980	0
95	20240325	172000	54651085	4980	4980	4980	4980	0
96	20240325	171900	54651085	4980	4980	4980	4980	0
97	20240325	171800	54651085	4980	4980	4980	4980	0
98	20240325	171700	54651085	4980	4980	4980	4980	0
99	20240325	171600	54651085	4980	4980	4980	4980	0
100	20240325	171500	54651085	4980	4980	4980	4980	0
101	20240325	171400	54651085	4980	4980	4980	4980	0
102	20240325	171300	54651085	4980	4980	4980	4980	0
103	20240325	171200	54651085	4980	4980	4980	4980	0
104	20240325	171100	54651085	4980	4980	4980	4980	0
105	20240325	171000	54651085	4980	4980	4980	4980	0
106	20240325	170900	54651085	4980	4980	4980	4980	0
107	20240325	170800	54651085	4980	4980	4980	4980	0
108	20240325	170700	54651085	4980	4980	4980	4980	0
109	20240325	170600	54651085	4980	4980	4980	4980	0
110	20240325	170500	54651085	4980	4980	4980	4980	0
111	20240325	170400	54651085	4980	4980	4980	4980	0
112	20240325	170300	54651085	4980	4980	4980	4980	0
113	20240325	170200	54651085	4980	4980	4980	4980	0
114	20240325	170100	54651085	4980	4980	4980	4980	0
115	20240325	170000	54651085	4980	4980	4980	4980	0
116	20240325	165900	54651085	4980	4980	4980	4980	0
117	20240325	165800	54651085	4980	4980	4980	4980	0
118	20240325	165700	54651085	4980	4980	4980	4980	0
119	20240325	165600	54651085	4980	4980	4980	4980	0
120	20240325	165500	54651085	4980	4980	4980	4980	0
121	20240325	165400	54651085	4980	4980	4980	4980	0
122	20240325	165300	54651085	4980	4980	4980	4980	308
123	20240325	165200	54651085	4980	4980	4980	4980	0
124	20240325	165100	54651085	4980	4980	4980	4980	0
125	20240325	165000	54651085	4980	4980	4980	4980	0
126	20240325	164900	54651085	4980	4980	4980	4980	0
127	20240325	164800	54651085	4980	4980	4980	4980	0
128	20240325	164700	54651085	4980	4980	4980	4980	0
129	20240325	164600	54651085	4980	4980	4980	4980	0
130	20240325	164500	54651085	4980	4980	4980	4980	0
131	20240325	164400	54651085	4980	4980	4980	4980	0
132	20240325	164300	54651085	4980	4980	4980	4980	0
133	20240325	164200	54651085	4980	4980	4980	4980	0
134	20240325	164100	54651085	4980	4980	4980	4980	0
135	20240325	164000	54651085	4980	4980	4980	4980	0
136	20240325	163900	54651085	4980	4980	4980	4980	0
137	20240325	163800	54651085	4980	4980	4980	4980	0
138	20240325	163700	54651085	4980	4980	4980	4980	0
139	20240325	163600	54651085	4980	4980	4980	4980	0
140	20240325	163500	54651085	4980	4980	4980	4980	0
141	20240325	163400	54651085	4980	4980	4980	4980	0
142	20240325	163300	54651085	4980	4980	4980	4980	0
143	20240325	163200	54651085	4980	4980	4980	4980	0
144	20240325	163100	54651085	4980	4980	4980	4980	0
145	20240325	163000	54651085	4980	4980	4980	4980	0
146	20240325	162900	54651085	4980	4980	4980	4980	0
147	20240325	162800	54651085	4980	4980	4980	4980	0
148	20240325	162700	54651085	4980	4980	4980	4980	0
149	20240325	162600	54651085	4980	4980	4980	4980	0
150	20240325	162500	54651085	4980	4980	4980	4980	0
151	20240325	162400	54651085	4980	4980	4980	4980	0
152	20240325	162300	54651085	4980	4980	4980	4980	308
153	20240325	162200	54651085	4980	4980	4980	4980	0
154	20240325	162100	54651085	4980	4980	4980	4980	0
155	20240325	162000	54651085	4980	4980	4980	4980	0
156	20240325	161900	54651085	4980	4980	4980	4980	0
157	20240325	161800	54651085	4980	4980	4980	4980	0
158	20240325	161700	54651085	4980	4980	4980	4980	0
159	20240325	161600	54651085	4980	4980	4980	4980	0
160	20240325	161500	54651085	4980	4980	4980	4980	0
161	20240325	161400	54651085	4980	4980	4980	4980	0
162	20240325	161300	54651085	4980	4980	4980	4980	0
163	20240325	161200	54651085	4980	4980	4980	4980	0
164	20240325	161100	54651085	4980	4980	4980	4980	0
165	20240325	161000	54651085	4980	4980	4980	4980	0
166	20240325	160900	54651085	4980	4980	4980	4980	0
167	20240325	160800	54651085	4980	4980	4980	4980	0
168	20240325	160700	54651085	4980	4980	4980	4980	0
169	20240325	160600	54651085	4980	4980	4980	4980	0
170	20240325	160500	54651085	4980	4980	4980	4980	0
171	20240325	160400	54651085	4980	4980	4980	4980	0
172	20240325	160300	54651085	4980	4980	4980	4980	0
173	20240325	160200	54651085	4980	4980	4980	4980	0
174	20240325	160100	54651085	4980	4980	4980	4980	0
175	20240325	160000	54651085	4980	4980	4980	4980	0
176	20240325	155900	54651085	4980	4980	4980	4980	0
177	20240325	155800	54651085	4980	4980	4980	4980	0
178	20240325	155700	54651085	4980	4980	4980	4980	0
179	20240325	155600	54651085	4980	4980	4980	4980	0
180	20240325	155500	54651085	4980	4980	4980	4980	0
181	20240325	155400	54651085	4980	4980	4980	4980	0
182	20240325	155300	54651085	4980	4980	4980	4980	308
183	20240325	155200	54651085	4980	4980	4980	4980	0
184	20240325	155100	54651085	4980	4980	4980	4980	0
185	20240325	155000	54651085	4980	4980	4980	4980	0
186	20240325	154900	54651085	4980	4980	4980	4980	0
187	20240325	154800	54651085	4980	4980	4980	4980	0
188	20240325	154700	54651085	4980	4980	4980	4980	0
189	20240325	154600	54651085	4980	4980	4980	4980	0
190	20240325	154500	54651085	4980	4980	4980	4980	0
191	20240325	154400	54651085	4980	4980	4980	4980	0
192	20240325	154300	54651085	4980	4980	4980	4980	0
193	20240325	154200	54651085	4980	4980	4980	4980	0
194	20240325	154100	54651085	4980	4980	4980	4980	0
195	20240325	154000	54651085	4980	4980	4980	4980	0
196	20240325	153900	54651085	4980	4980	4980	4980	0
197	20240325	153800	54651085	4980	4980	4980	4980	0
198	20240325	153700	54651085	4980	4980	4980	4980	0
199	20240325	153600	54651085	4980	4980	4980	4980	0
200	20240325	153500	54651085	4980	4980	4980	4980	0
201	20240325	153400	54651085	4980	4980	4980	4980	0
202	20240325	153300	54651085	4980	4980	4980	4980	0
203	20240325	153200	54651085	4980	4980	4980	4980	0
204	20240325	153100	54651085	4980	4980	4980	4980	0
205	20240325	153000	54651085	4980	4980	4980	4980	308
206	20240325	152900	53117245	4980	4980	4980	4980	0
207	20240325	152800	53117245	4980	4980	4980	4980	0
208	20240325	152700	53117245	4980	4980	4980	4980	0
209	20240325	152600	53117245	4980	4980	4980	4980	0
210	20240325	152500	53117245	4980	4980	4980	4980	0
211	20240325	152400	53117245	4980	4980	4980	4980	0
212	20240325	152300	53117245	4980	4980	4980	4980	0
213	20240325	152200	53117245	4980	4980	4980	4980	0
214	20240325	152100	53117245	4980	4980	4980	4980	0
215	20240325	152000	53117245	4980	4980	4980	4980	0
216	20240325	151900	53117245	4980	4980	4980	4980	0
217	20240325	151800	53117245	4980	4975	4980	4975	9
218	20240325	151700	53072465	4975	4975	4975	4975	0
219	20240325	151600	53072465	4975	4975	4975	4975	0
220	20240325	151500	53072465	4975	4975	4975	4975	8
221	20240325	151400	53032665	4980	4980	4980	4980	0
222	20240325	151300	53032665	4980	4980	4980	4980	0
223	20240325	151200	53032665	4980	4980	4980	4980	0
224	20240325	151100	53032665	4980	4975	4980	4975	9
225	20240325	151000	52987885	4975	4975	4975	4975	16
226	20240325	150900	52908285	4980	4980	4980	4980	1
227	20240325	150800	52903305	4980	4980	4980	4980	101
228	20240325	150700	52400325	4980	4980	4980	4980	100
229	20240325	150600	51902325	4980	4980	4980	4980	0
230	20240325	150500	51902325	4980	4980	4980	4980	50
231	20240325	150400	51653325	4980	4980	4980	4980	25
232	20240325	150300	51528825	4975	4975	4975	4975	60
233	20240325	150200	51230325	4975	4975	4975	4975	0
234	20240325	150100	51230325	4975	4975	4975	4975	242
235	20240325	150000	50026375	4980	4980	4980	4980	717
236	20240325	145900	46455715	4985	4985	4985	4985	1
237	20240325	145800	46450730	4985	4985	4985	4985	0
238	20240325	145700	46450730	4985	4985	4985	4985	444
239	20240325	145600	44237390	4985	4985	4985	4985	0
240	20240325	145500	44237390	4985	4985	4985	4985	0
241	20240325	145400	44237390	4985	4985	4985	4985	0
242	20240325	145300	44237390	4985	4985	4985	4985	2
243	20240325	145200	44227420	4985	4985	4985	4985	1
244	20240325	145100	44222435	4990	4990	4990	4990	0
245	20240325	145000	44222435	4990	4990	4990	4990	1
246	20240325	144900	44217445	4990	4990	4990	4990	0
247	20240325	144800	44217445	4990	4990	4990	4990	0
248	20240325	144700	44217445	4990	4990	4990	4990	0
249	20240325	144600	44217445	4990	4990	4990	4990	0
250	20240325	144500	44217445	4990	4990	4990	4990	0
251	20240325	144400	44217445	4990	4990	4990	4990	0
252	20240325	144300	44217445	4990	4990	4990	4990	0
253	20240325	144200	44217445	4990	4990	4990	4990	1
254	20240325	144100	44212455	4990	4990	4990	4990	0
255	20240325	144000	44212455	4990	4990	4990	4990	0
256	20240325	143900	44212455	4990	4990	4990	4990	0
257	20240325	143800	44212455	4990	4990	4990	4990	0
258	20240325	143700	44212455	4990	4990	4990	4990	0
259	20240325	143600	44212455	4990	4990	4990	4990	0
260	20240325	143500	44212455	4990	4990	4990	4990	0
261	20240325	143400	44212455	4990	4990	4990	4990	0
262	20240325	143300	44212455	4990	4990	4990	4990	0
263	20240325	143200	44212455	4990	4990	4990	4990	21
264	20240325	143100	44107665	4985	4985	4985	4985	0
265	20240325	143000	44107665	4985	4985	4985	4985	17
266	20240325	142900	44022920	4985	4985	4985	4985	0
267	20240325	142800	44022920	4985	4985	4985	4985	2
268	20240325	142700	44012950	4985	4985	4985	4985	0
269	20240325	142600	44012950	4985	4985	4985	4985	0
270	20240325	142500	44012950	4985	4985	4985	4985	0
271	20240325	142400	44012950	4985	4985	4985	4985	0
272	20240325	142300	44012950	4985	4985	4985	4985	0
273	20240325	142200	44012950	4985	4985	4985	4985	0
274	20240325	142100	44012950	4985	4985	4985	4985	0
275	20240325	142000	44012950	4985	4985	4985	4985	0
276	20240325	141900	44012950	4985	4985	4985	4985	14
277	20240325	141800	43943160	4985	4985	4985	4985	0
278	20240325	141700	43943160	4985	4985	4985	4985	0
279	20240325	141600	43943160	4985	4985	4985	4985	97
280	20240325	141500	43459615	4985	4985	4985	4985	0
281	20240325	141400	43459615	4985	4985	4985	4985	5
282	20240325	141300	43434690	4985	4985	4985	4985	0
283	20240325	141200	43434690	4985	4985	4985	4985	0
284	20240325	141100	43434690	4985	4985	4985	4985	0
285	20240325	141000	43434690	4985	4985	4985	4985	1
286	20240325	140900	43429705	4985	4985	4985	4985	0
287	20240325	140800	43429705	4985	4985	4985	4985	0
288	20240325	140700	43429705	4985	4985	4985	4985	102
289	20240325	140600	42921235	4985	4985	4985	4985	1
290	20240325	140500	42916250	4985	4985	4985	4985	100
291	20240325	140400	42417750	4985	4985	4985	4985	0
292	20240325	140300	42417750	4985	4985	4985	4985	0
293	20240325	140200	42417750	4985	4985	4985	4985	0
294	20240325	140100	42417750	4985	4985	4985	4985	0
295	20240325	140000	42417750	4985	4985	4985	4985	1
296	20240325	135900	42412765	4980	4980	4980	4980	1
297	20240325	135800	42407785	4980	4980	4980	4980	0
298	20240325	135700	42407785	4980	4980	4980	4980	0
299	20240325	135600	42407785	4980	4980	4980	4980	0
300	20240325	135500	42407785	4980	4980	4980	4980	0
301	20240325	135400	42407785	4980	4980	4980	4980	0
302	20240325	135300	42407785	4980	4980	4980	4980	0
303	20240325	135200	42407785	4980	4980	4980	4980	0
304	20240325	135100	42407785	4980	4980	4980	4980	20
305	20240325	135000	42308185	4980	4980	4980	4980	0
306	20240325	134900	42308185	4980	4985	4985	4980	46
307	20240325	134800	42079080	4985	4985	4985	4985	0
308	20240325	134700	42079080	4985	4985	4985	4985	0
309	20240325	134600	42079080	4985	4985	4985	4985	0
310	20240325	134500	42079080	4985	4985	4985	4985	10
311	20240325	134400	42029230	4985	4985	4985	4985	0
312	20240325	134300	42029230	4985	4985	4985	4985	0
313	20240325	134200	42029230	4985	4985	4985	4985	40
314	20240325	134100	41829830	4985	4985	4985	4985	0
315	20240325	134000	41829830	4985	4985	4985	4985	0
316	20240325	133900	41829830	4985	4985	4985	4985	0
317	20240325	133800	41829830	4985	4985	4985	4985	3
318	20240325	133700	41814875	4970	4970	4970	4970	0
319	20240325	133600	41814875	4970	4970	4970	4970	0
320	20240325	133500	41814875	4970	4970	4970	4970	0
321	20240325	133400	41814875	4970	4970	4970	4970	0
322	20240325	133300	41814875	4970	4970	4970	4970	0
323	20240325	133200	41814875	4970	4970	4970	4970	0
324	20240325	133100	41814875	4970	4970	4970	4970	0
325	20240325	133000	41814875	4970	4970	4970	4970	0
326	20240325	132900	41814875	4970	4970	4970	4970	0
327	20240325	132800	41814875	4970	4985	4985	4970	3300
328	20240325	132700	25397345	4985	4985	4985	4985	0
329	20240325	132600	25397345	4985	4985	4985	4985	0
330	20240325	132500	25397345	4985	4985	4985	4985	0
331	20240325	132400	25397345	4985	4985	4985	4985	0
332	20240325	132300	25397345	4985	4985	4985	4985	0
333	20240325	132200	25397345	4985	4985	4985	4985	0
334	20240325	132100	25397345	4985	4985	4985	4985	0
335	20240325	132000	25397345	4985	4985	4985	4985	0
336	20240325	131900	25397345	4985	4985	4985	4985	0
337	20240325	131800	25397345	4985	4985	4985	4985	0
338	20240325	131700	25397345	4985	4985	4985	4985	0
339	20240325	131600	25397345	4985	4985	4985	4985	0
340	20240325	131500	25397345	4985	4985	4985	4985	11
341	20240325	131400	25342510	4985	4985	4985	4985	0
342	20240325	131300	25342510	4985	4985	4985	4985	0
343	20240325	131200	25342510	4985	4985	4985	4985	40
344	20240325	131100	25143110	4985	4985	4985	4985	48
345	20240325	131000	24903830	4985	4985	4985	4985	0
346	20240325	130900	24903830	4985	4985	4985	4985	401
347	20240325	130800	22904845	4985	4985	4985	4985	0
348	20240325	130700	22904845	4985	4985	4985	4985	10
349	20240325	130600	22854995	4990	4990	4990	4990	3
350	20240325	130500	22840025	4990	4990	4990	4990	0
351	20240325	130400	22840025	4990	4990	4990	4990	0
352	20240325	130300	22840025	4990	4990	4990	4990	0
353	20240325	130200	22840025	4990	4990	4990	4990	0
354	20240325	130100	22840025	4990	4990	4990	4990	0
355	20240325	130000	22840025	4990	4990	4990	4990	2
356	20240325	125900	22830045	4990	4990	4990	4990	0
357	20240325	125800	22830045	4990	4990	4990	4990	0
358	20240325	125700	22830045	4990	4990	4990	4990	1
359	20240325	125600	22825055	4990	4990	4990	4990	2
360	20240325	125500	22815075	4990	4990	4990	4990	0
361	20240325	125400	22815075	4990	4990	4990	4990	0
362	20240325	125300	22815075	4990	4990	4990	4990	0
363	20240325	125200	22815075	4990	4990	4990	4990	0
364	20240325	125100	22815075	4990	4990	4990	4990	0
365	20240325	125000	22815075	4990	4990	4990	4990	0
366	20240325	124900	22815075	4990	4990	4990	4990	0
367	20240325	124800	22815075	4990	4990	4990	4990	0
368	20240325	124700	22815075	4990	4990	4990	4990	0
369	20240325	124600	22815075	4990	4990	4990	4990	0
370	20240325	124500	22815075	4990	4990	4990	4990	0
371	20240325	124400	22815075	4990	4990	4990	4990	0
372	20240325	124300	22815075	4990	4990	4990	4990	3
373	20240325	124200	22800105	4990	4990	4990	4990	100
374	20240325	124100	22301105	4990	4990	4990	4990	0
375	20240325	124000	22301105	4990	4990	4990	4990	0
376	20240325	123900	22301105	4990	4990	4990	4990	0
377	20240325	123800	22301105	4990	4990	4990	4990	10
378	20240325	123700	22251205	4990	4990	4990	4990	10
379	20240325	123600	22201305	4990	4990	4990	4990	0
380	20240325	123500	22201305	4990	4990	4990	4990	0
381	20240325	123400	22201305	4990	4990	4990	4990	0
382	20240325	123300	22201305	4990	4990	4990	4990	0
383	20240325	123200	22201305	4990	4990	4990	4990	0
384	20240325	123100	22201305	4990	4990	4990	4990	0
385	20240325	123000	22201305	4990	4990	4990	4990	0
386	20240325	122900	22201305	4990	4990	4990	4990	0
387	20240325	122800	22201305	4990	4990	4990	4990	0
388	20240325	122700	22201305	4990	4990	4990	4990	0
389	20240325	122600	22201305	4990	4990	4990	4990	0
390	20240325	122500	22201305	4990	4990	4990	4990	0
391	20240325	122400	22201305	4990	4990	4990	4990	0
392	20240325	122300	22201305	4990	4990	4990	4990	0
393	20240325	122200	22201305	4990	4990	4990	4990	30
394	20240325	122100	22051605	4990	4990	4990	4990	0
395	20240325	122000	22051605	4990	4990	4990	4990	0
396	20240325	121900	22051605	4990	4990	4990	4990	0
397	20240325	121800	22051605	4990	4990	4990	4990	0
398	20240325	121700	22051605	4990	4990	4990	4990	4
399	20240325	121600	22031645	4990	4990	4990	4990	0
400	20240325	121500	22031645	4990	4990	4990	4990	0
401	20240325	121400	22031645	4990	4990	4990	4990	0
402	20240325	121300	22031645	4990	4990	4990	4990	0
403	20240325	121200	22031645	4990	4990	4990	4990	0
404	20240325	121100	22031645	4990	4990	4990	4990	0
405	20240325	121000	22031645	4990	4990	4990	4990	0
406	20240325	120900	22031645	4990	4990	4990	4990	0
407	20240325	120800	22031645	4990	4990	4990	4990	0
408	20240325	120700	22031645	4990	4990	4990	4990	10
409	20240325	120600	21981745	4990	4990	4990	4990	0
410	20240325	120500	21981745	4990	4990	4990	4990	0
411	20240325	120400	21981745	4990	4990	4990	4990	0
412	20240325	120300	21981745	4990	4990	4990	4990	0
413	20240325	120200	21981745	4990	4990	4990	4990	0
414	20240325	120100	21981745	4990	4990	4990	4990	0
415	20240325	120000	21981745	4990	4990	4990	4990	0
416	20240325	115900	21981745	4990	4990	4990	4990	0
417	20240325	115800	21981745	4990	4990	4990	4990	0
418	20240325	115700	21981745	4990	4990	4990	4990	0
419	20240325	115600	21981745	4990	4990	4990	4990	0
420	20240325	115500	21981745	4990	4990	4990	4990	0
421	20240325	115400	21981745	4990	4990	4990	4990	0
422	20240325	115300	21981745	4990	4990	4990	4990	0
423	20240325	115200	21981745	4990	4990	4990	4990	0
424	20240325	115100	21981745	4990	4990	4990	4990	0
425	20240325	115000	21981745	4990	4990	4990	4990	0
426	20240325	114900	21981745	4990	4990	4990	4990	0
427	20240325	114800	21981745	4990	4990	4990	4990	0
428	20240325	114700	21981745	4990	4990	4990	4990	0
429	20240325	114600	21981745	4990	4990	4990	4990	0
430	20240325	114500	21981745	4990	4990	4990	4990	140
431	20240325	114400	21283145	4990	4990	4990	4990	0
432	20240325	114300	21283145	4990	4990	4990	4990	0
433	20240325	114200	21283145	4990	4990	4990	4990	0
434	20240325	114100	21283145	4990	4990	4990	4990	0
435	20240325	114000	21283145	4990	4990	4990	4990	0
436	20240325	113900	21283145	4990	4990	4990	4990	0
437	20240325	113800	21283145	4990	4990	4990	4990	41
438	20240325	113700	21078555	4990	4990	4990	4990	0
439	20240325	113600	21078555	4990	4990	4990	4990	0
440	20240325	113500	21078555	4990	4990	4990	4990	0
441	20240325	113400	21078555	4990	4990	4990	4990	0
442	20240325	113300	21078555	4990	4990	4990	4990	0
443	20240325	113200	21078555	4990	4990	4990	4990	0
444	20240325	113100	21078555	4990	4990	4990	4990	0
445	20240325	113000	21078555	4990	4990	4990	4990	0
446	20240325	112900	21078555	4990	4990	4990	4990	0
447	20240325	112800	21078555	4990	4990	4990	4990	0
448	20240325	112700	21078555	4990	4990	4990	4990	0
449	20240325	112600	21078555	4990	4990	4990	4990	0
450	20240325	112500	21078555	4990	4990	4990	4990	0
451	20240325	112400	21078555	4990	4990	4990	4990	0
452	20240325	112300	21078555	4990	4990	4990	4990	0
453	20240325	112200	21078555	4990	4990	4990	4990	0
454	20240325	112100	21078555	4990	4990	4990	4990	0
455	20240325	112000	21078555	4990	4990	4990	4990	0
456	20240325	111900	21078555	4990	4990	4990	4990	0
457	20240325	111800	21078555	4990	4990	4990	4990	0
458	20240325	111700	21078555	4990	4990	4990	4990	0
459	20240325	111600	21078555	4990	4990	4990	4990	0
460	20240325	111500	21078555	4990	4990	4990	4990	0
461	20240325	111400	21078555	4990	4990	4990	4990	0
462	20240325	111300	21078555	4990	4990	4990	4990	0
463	20240325	111200	21078555	4990	4995	4995	4990	324
464	20240325	111100	19460960	4995	4995	4995	4995	0
465	20240325	111000	19460960	4995	4995	4995	4995	0
466	20240325	110900	19460960	4995	4995	4995	4995	0
467	20240325	110800	19460960	4995	4995	4995	4995	0
468	20240325	110700	19460960	4995	4995	4995	4995	33
469	20240325	110600	19296125	5000	5000	5000	5000	0
470	20240325	110500	19296125	5000	5000	5000	5000	0
471	20240325	110400	19296125	5000	5000	5000	5000	0
472	20240325	110300	19296125	5000	5000	5000	5000	20
473	20240325	110200	19196125	5000	5000	5000	5000	0
474	20240325	110100	19196125	5000	5000	5000	5000	0
475	20240325	110000	19196125	5000	5000	5000	5000	0
476	20240325	105900	19196125	5000	5000	5000	5000	0
477	20240325	105800	19196125	5000	5000	5000	5000	0
478	20240325	105700	19196125	5000	5000	5000	5000	0
479	20240325	105600	19196125	5000	5000	5000	5000	0
480	20240325	105500	19196125	5000	5000	5000	5000	0
481	20240325	105400	19196125	5000	5000	5000	5000	0
482	20240325	105300	19196125	5000	5000	5000	5000	0
483	20240325	105200	19196125	5000	5000	5000	5000	0
484	20240325	105100	19196125	5000	5000	5000	5000	16
485	20240325	105000	19116125	4995	4995	4995	4995	0
486	20240325	104900	19116125	4995	4995	4995	4995	0
487	20240325	104800	19116125	4995	4995	4995	4995	0
488	20240325	104700	19116125	4995	4995	4995	4995	0
489	20240325	104600	19116125	4995	4995	4995	4995	1
490	20240325	104500	19111130	5000	5000	5000	5000	0
491	20240325	104400	19111130	5000	5000	5000	5000	0
492	20240325	104300	19111130	5000	5000	5000	5000	0
493	20240325	104200	19111130	5000	5000	5000	5000	0
494	20240325	104100	19111130	5000	5000	5000	5000	0
495	20240325	104000	19111130	5000	5000	5000	5000	0
496	20240325	103900	19111130	5000	5000	5000	5000	10
497	20240325	103800	19061130	4995	4995	4995	4995	0
498	20240325	103700	19061130	4995	4995	4995	4995	1
499	20240325	103600	19056135	5000	5000	5000	5000	0
500	20240325	103500	19056135	5000	5000	5000	5000	0
501	20240325	103400	19056135	5000	4995	5000	4995	300
502	20240325	103300	17556815	4995	4995	4995	4995	0
503	20240325	103200	17556815	4995	4995	4995	4995	0
504	20240325	103100	17556815	4995	4995	4995	4995	0
505	20240325	103000	17556815	4995	4995	4995	4995	0
506	20240325	102900	17556815	4995	4995	4995	4995	0
507	20240325	102800	17556815	4995	4995	4995	4995	0
508	20240325	102700	17556815	4995	4995	4995	4995	0
509	20240325	102600	17556815	4995	5000	5000	4995	328
510	20240325	102500	15918355	5000	5000	5000	5000	0
511	20240325	102400	15918355	5000	5000	5000	5000	0
512	20240325	102300	15918355	5000	5000	5000	5000	0
513	20240325	102200	15918355	5000	5000	5000	5000	0
514	20240325	102100	15918355	5000	5000	5000	5000	0
515	20240325	102000	15918355	5000	5000	5000	5000	0
516	20240325	101900	15918355	5000	5000	5000	5000	0
517	20240325	101800	15918355	5000	5000	5000	5000	1
518	20240325	101700	15913355	5000	5000	5000	5000	0
519	20240325	101600	15913355	5000	4995	5000	4995	5
520	20240325	101500	15888375	4995	4995	4995	4995	0
521	20240325	101400	15888375	4995	4995	4995	4995	0
522	20240325	101300	15888375	4995	4995	4995	4995	0
523	20240325	101200	15888375	4995	4995	4995	4995	0
524	20240325	101100	15888375	4995	4995	4995	4995	5
525	20240325	101000	15863400	4995	4995	4995	4995	0
526	20240325	100900	15863400	4995	4995	4995	4995	0
527	20240325	100800	15863400	4995	4995	4995	4995	0
528	20240325	100700	15863400	4995	4995	4995	4995	0
529	20240325	100600	15863400	4995	4995	4995	4995	0
530	20240325	100500	15863400	4995	4995	4995	4995	2
531	20240325	100400	15853410	4995	4995	4995	4995	0
532	20240325	100300	15853410	4995	4995	4995	4995	0
533	20240325	100200	15853410	4995	4995	4995	4995	0
534	20240325	100100	15853410	4995	4995	4995	4995	0
535	20240325	100000	15853410	4995	4995	4995	4995	5
536	20240325	095900	15828435	4995	4995	4995	4995	0
537	20240325	095800	15828435	4995	4995	4995	4995	0
538	20240325	095700	15828435	4995	4995	4995	4995	0
539	20240325	095600	15828435	4995	4995	4995	4995	0
540	20240325	095500	15828435	4995	4995	4995	4995	1
541	20240325	095400	15823440	4995	4995	4995	4995	1
542	20240325	095300	15818445	4995	4995	4995	4995	0
543	20240325	095200	15818445	4995	4995	4995	4995	11
544	20240325	095100	15763500	4985	4985	4985	4985	0
545	20240325	095000	15763500	4985	4985	4985	4985	10
546	20240325	094900	15713650	4975	4975	4975	4975	0
547	20240325	094800	15713650	4975	4975	4975	4975	0
548	20240325	094700	15713650	4975	4975	4975	4975	0
549	20240325	094600	15713650	4975	4975	4975	4975	0
550	20240325	094500	15713650	4975	4975	4975	4975	0
551	20240325	094400	15713650	4975	4975	4975	4975	0
552	20240325	094300	15713650	4975	4985	4985	4975	1000
553	20240325	094200	10734650	4985	4985	4985	4985	0
554	20240325	094100	10734650	4985	4985	4985	4985	0
555	20240325	094000	10734650	4985	4985	4985	4985	0
556	20240325	093900	10734650	4985	4985	4985	4985	0
557	20240325	093800	10734650	4985	4985	4985	4985	49
558	20240325	093700	10490385	4985	4985	4985	4985	0
559	20240325	093600	10490385	4985	4985	4985	4985	0
560	20240325	093500	10490385	4985	4985	4985	4985	0
561	20240325	093400	10490385	4985	4985	4985	4985	50
562	20240325	093300	10241135	4985	4985	4985	4985	0
563	20240325	093200	10241135	4985	4985	4985	4985	100
564	20240325	093100	9742635	4985	4985	4985	4985	0
565	20240325	093000	9742635	4985	4985	4985	4985	101
566	20240325	092900	9239150	4980	4980	4980	4980	0
567	20240325	092800	9239150	4980	4980	4980	4980	0
568	20240325	092700	9239150	4980	4980	4980	4980	0
569	20240325	092600	9239150	4980	4980	4980	4980	0
570	20240325	092500	9239150	4980	4980	4980	4980	0
571	20240325	092400	9239150	4980	4980	4980	4980	49
572	20240325	092300	8995130	4980	4985	4985	4980	839
573	20240325	092200	4815310	4985	4985	4985	4985	0
574	20240325	092100	4815310	4985	4985	4985	4985	123
575	20240325	092000	4202155	4990	4990	4990	4990	1
576	20240325	091900	4197165	4990	5000	5000	4990	163
577	20240325	091800	3383765	5000	5000	5000	5000	0
578	20240325	091700	3383765	5000	5000	5000	5000	113
579	20240325	091600	2818765	4995	4995	4995	4995	0
580	20240325	091500	2818765	4995	4995	4995	4995	31
581	20240325	091400	2663920	4990	4995	4995	4990	386
582	20240325	091300	737700	5000	5000	5000	5000	0
583	20240325	091200	737700	5000	5000	5000	5000	0
584	20240325	091100	737700	5000	5020	5020	5000	7
585	20240325	091000	702650	5010	5010	5010	5010	0
586	20240325	090900	702650	5010	5010	5010	5010	0
587	20240325	090800	702650	5010	5010	5010	5010	0
588	20240325	090700	702650	5010	5010	5010	5010	0
589	20240325	090600	702650	5010	5010	5010	5010	0
590	20240325	090500	702650	5010	5010	5010	5010	0
591	20240325	090400	702650	5010	5010	5010	5010	0
592	20240325	090300	702650	5010	5010	5010	5010	0
593	20240325	090200	702650	5010	5010	5010	5010	1
594	20240325	090100	697640	5000	5000	5000	5000	0
595	20240325	090000	697640	5000	5020	5020	5000	139