KissMeData/009780/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184900	64281035	5010	5010	5010	5010	1183
3	20240329	184800	64281035	5010	5010	5010	5010	0
4	20240329	184700	64281035	5010	5010	5010	5010	0
5	20240329	184600	64281035	5010	5010	5010	5010	0
6	20240329	184500	64281035	5010	5010	5010	5010	0
7	20240329	184400	64281035	5010	5010	5010	5010	0
8	20240329	184300	64281035	5010	5010	5010	5010	0
9	20240329	184200	64281035	5010	5010	5010	5010	0
10	20240329	184100	64281035	5010	5010	5010	5010	0
11	20240329	184000	64281035	5010	5010	5010	5010	0
12	20240329	183900	64281035	5010	5010	5010	5010	0
13	20240329	183800	64281035	5010	5010	5010	5010	0
14	20240329	183700	64281035	5010	5010	5010	5010	0
15	20240329	183600	64281035	5010	5010	5010	5010	0
16	20240329	183500	64281035	5010	5010	5010	5010	0
17	20240329	183400	64281035	5010	5010	5010	5010	0
18	20240329	183300	64281035	5010	5010	5010	5010	0
19	20240329	183200	64281035	5010	5010	5010	5010	0
20	20240329	183100	64281035	5010	5010	5010	5010	0
21	20240329	183000	64281035	5010	5010	5010	5010	0
22	20240329	182900	64281035	5010	5010	5010	5010	0
23	20240329	182800	64281035	5010	5010	5010	5010	0
24	20240329	182700	64281035	5010	5010	5010	5010	0
25	20240329	182600	64281035	5010	5010	5010	5010	0
26	20240329	182500	64281035	5010	5010	5010	5010	0
27	20240329	182400	64281035	5010	5010	5010	5010	0
28	20240329	182300	64281035	5010	5010	5010	5010	0
29	20240329	182200	64281035	5010	5010	5010	5010	0
30	20240329	182100	64281035	5010	5010	5010	5010	0
31	20240329	182000	64281035	5010	5010	5010	5010	0
32	20240329	181900	64281035	5010	5010	5010	5010	1183
33	20240329	181800	64281035	5010	5010	5010	5010	0
34	20240329	181700	64281035	5010	5010	5010	5010	0
35	20240329	181600	64281035	5010	5010	5010	5010	0
36	20240329	181500	64281035	5010	5010	5010	5010	0
37	20240329	181400	64281035	5010	5010	5010	5010	0
38	20240329	181300	64281035	5010	5010	5010	5010	0
39	20240329	181200	64281035	5010	5010	5010	5010	0
40	20240329	181100	64281035	5010	5010	5010	5010	0
41	20240329	181000	64281035	5010	5010	5010	5010	0
42	20240329	180900	64281035	5010	5010	5010	5010	0
43	20240329	180800	64281035	5010	5010	5010	5010	0
44	20240329	180700	64281035	5010	5010	5010	5010	0
45	20240329	180600	64281035	5010	5010	5010	5010	0
46	20240329	180500	64281035	5010	5010	5010	5010	0
47	20240329	180400	64281035	5010	5010	5010	5010	0
48	20240329	180300	64281035	5010	5010	5010	5010	0
49	20240329	180200	64281035	5010	5010	5010	5010	0
50	20240329	180100	64281035	5010	5010	5010	5010	0
51	20240329	180000	64281035	5010	5010	5010	5010	0
52	20240329	175900	64281035	5010	5010	5010	5010	0
53	20240329	175800	64281035	5010	5010	5010	5010	0
54	20240329	175700	64281035	5010	5010	5010	5010	0
55	20240329	175600	64281035	5010	5010	5010	5010	0
56	20240329	175500	64281035	5010	5010	5010	5010	0
57	20240329	175400	64281035	5010	5010	5010	5010	0
58	20240329	175300	64281035	5010	5010	5010	5010	0
59	20240329	175200	64281035	5010	5010	5010	5010	0
60	20240329	175100	64281035	5010	5010	5010	5010	0
61	20240329	175000	64281035	5010	5010	5010	5010	0
62	20240329	174900	64281035	5010	5010	5010	5010	1183
63	20240329	174800	64281035	5010	5010	5010	5010	0
64	20240329	174700	64281035	5010	5010	5010	5010	0
65	20240329	174600	64281035	5010	5010	5010	5010	0
66	20240329	174500	64281035	5010	5010	5010	5010	0
67	20240329	174400	64281035	5010	5010	5010	5010	0
68	20240329	174300	64281035	5010	5010	5010	5010	0
69	20240329	174200	64281035	5010	5010	5010	5010	0
70	20240329	174100	64281035	5010	5010	5010	5010	0
71	20240329	174000	64281035	5010	5010	5010	5010	0
72	20240329	173900	64281035	5010	5010	5010	5010	0
73	20240329	173800	64281035	5010	5010	5010	5010	0
74	20240329	173700	64281035	5010	5010	5010	5010	0
75	20240329	173600	64281035	5010	5010	5010	5010	0
76	20240329	173500	64281035	5010	5010	5010	5010	0
77	20240329	173400	64281035	5010	5010	5010	5010	0
78	20240329	173300	64281035	5010	5010	5010	5010	0
79	20240329	173200	64281035	5010	5010	5010	5010	0
80	20240329	173100	64281035	5010	5010	5010	5010	0
81	20240329	173000	64281035	5010	5010	5010	5010	0
82	20240329	172900	64281035	5010	5010	5010	5010	0
83	20240329	172800	64281035	5010	5010	5010	5010	0
84	20240329	172700	64281035	5010	5010	5010	5010	0
85	20240329	172600	64281035	5010	5010	5010	5010	0
86	20240329	172500	64281035	5010	5010	5010	5010	0
87	20240329	172400	64281035	5010	5010	5010	5010	0
88	20240329	172300	64281035	5010	5010	5010	5010	0
89	20240329	172200	64281035	5010	5010	5010	5010	0
90	20240329	172100	64281035	5010	5010	5010	5010	0
91	20240329	172000	64281035	5010	5010	5010	5010	0
92	20240329	171900	64281035	5010	5010	5010	5010	1183
93	20240329	171800	64281035	5010	5010	5010	5010	0
94	20240329	171700	64281035	5010	5010	5010	5010	0
95	20240329	171600	64281035	5010	5010	5010	5010	0
96	20240329	171500	64281035	5010	5010	5010	5010	0
97	20240329	171400	64281035	5010	5010	5010	5010	0
98	20240329	171300	64281035	5010	5010	5010	5010	0
99	20240329	171200	64281035	5010	5010	5010	5010	0
100	20240329	171100	64281035	5010	5010	5010	5010	0
101	20240329	171000	64281035	5010	5010	5010	5010	0
102	20240329	170900	64281035	5010	5010	5010	5010	0
103	20240329	170800	64281035	5010	5010	5010	5010	0
104	20240329	170700	64281035	5010	5010	5010	5010	0
105	20240329	170600	64281035	5010	5010	5010	5010	0
106	20240329	170500	64281035	5010	5010	5010	5010	0
107	20240329	170400	64281035	5010	5010	5010	5010	0
108	20240329	170300	64281035	5010	5010	5010	5010	0
109	20240329	170200	64281035	5010	5010	5010	5010	0
110	20240329	170100	64281035	5010	5010	5010	5010	0
111	20240329	170000	64281035	5010	5010	5010	5010	0
112	20240329	165900	64281035	5010	5010	5010	5010	0
113	20240329	165800	64281035	5010	5010	5010	5010	0
114	20240329	165700	64281035	5010	5010	5010	5010	0
115	20240329	165600	64281035	5010	5010	5010	5010	0
116	20240329	165500	64281035	5010	5010	5010	5010	0
117	20240329	165400	64281035	5010	5010	5010	5010	0
118	20240329	165300	64281035	5010	5010	5010	5010	0
119	20240329	165200	64281035	5010	5010	5010	5010	0
120	20240329	165100	64281035	5010	5010	5010	5010	0
121	20240329	165000	64281035	5010	5010	5010	5010	0
122	20240329	164900	64281035	5010	5010	5010	5010	1183
123	20240329	164800	64281035	5010	5010	5010	5010	0
124	20240329	164700	64281035	5010	5010	5010	5010	0
125	20240329	164600	64281035	5010	5010	5010	5010	0
126	20240329	164500	64281035	5010	5010	5010	5010	0
127	20240329	164400	64281035	5010	5010	5010	5010	0
128	20240329	164300	64281035	5010	5010	5010	5010	0
129	20240329	164200	64281035	5010	5010	5010	5010	0
130	20240329	164100	64281035	5010	5010	5010	5010	0
131	20240329	164000	64281035	5010	5010	5010	5010	0
132	20240329	163900	64281035	5010	5010	5010	5010	0
133	20240329	163800	64281035	5010	5010	5010	5010	0
134	20240329	163700	64281035	5010	5010	5010	5010	0
135	20240329	163600	64281035	5010	5010	5010	5010	0
136	20240329	163500	64281035	5010	5010	5010	5010	0
137	20240329	163400	64281035	5010	5010	5010	5010	0
138	20240329	163300	64281035	5010	5010	5010	5010	0
139	20240329	163200	64281035	5010	5010	5010	5010	0
140	20240329	163100	64281035	5010	5010	5010	5010	0
141	20240329	163000	64281035	5010	5010	5010	5010	0
142	20240329	162900	64281035	5010	5010	5010	5010	0
143	20240329	162800	64281035	5010	5010	5010	5010	0
144	20240329	162700	64281035	5010	5010	5010	5010	0
145	20240329	162600	64281035	5010	5010	5010	5010	0
146	20240329	162500	64281035	5010	5010	5010	5010	0
147	20240329	162400	64281035	5010	5010	5010	5010	0
148	20240329	162300	64281035	5010	5010	5010	5010	0
149	20240329	162200	64281035	5010	5010	5010	5010	0
150	20240329	162100	64281035	5010	5010	5010	5010	0
151	20240329	162000	64281035	5010	5010	5010	5010	0
152	20240329	161900	64281035	5010	5010	5010	5010	1183
153	20240329	161800	64281035	5010	5010	5010	5010	0
154	20240329	161700	64281035	5010	5010	5010	5010	0
155	20240329	161600	64281035	5010	5010	5010	5010	0
156	20240329	161500	64281035	5010	5010	5010	5010	0
157	20240329	161400	64281035	5010	5010	5010	5010	0
158	20240329	161300	64281035	5010	5010	5010	5010	0
159	20240329	161200	64281035	5010	5010	5010	5010	0
160	20240329	161100	64281035	5010	5010	5010	5010	0
161	20240329	161000	64281035	5010	5010	5010	5010	0
162	20240329	160900	64281035	5010	5010	5010	5010	0
163	20240329	160800	64281035	5010	5010	5010	5010	0
164	20240329	160700	64281035	5010	5010	5010	5010	0
165	20240329	160600	64281035	5010	5010	5010	5010	0
166	20240329	160500	64281035	5010	5010	5010	5010	0
167	20240329	160400	64281035	5010	5010	5010	5010	0
168	20240329	160300	64281035	5010	5010	5010	5010	0
169	20240329	160200	64281035	5010	5010	5010	5010	0
170	20240329	160100	64281035	5010	5010	5010	5010	0
171	20240329	160000	64281035	5010	5010	5010	5010	0
172	20240329	155900	64281035	5010	5010	5010	5010	0
173	20240329	155800	64281035	5010	5010	5010	5010	0
174	20240329	155700	64281035	5010	5010	5010	5010	0
175	20240329	155600	64281035	5010	5010	5010	5010	0
176	20240329	155500	64281035	5010	5010	5010	5010	0
177	20240329	155400	64281035	5010	5010	5010	5010	0
178	20240329	155300	64281035	5010	5010	5010	5010	0
179	20240329	155200	64281035	5010	5010	5010	5010	0
180	20240329	155100	64281035	5010	5010	5010	5010	0
181	20240329	155000	64281035	5010	5010	5010	5010	0
182	20240329	154900	64281035	5010	5010	5010	5010	1183
183	20240329	154800	64281035	5010	5010	5010	5010	0
184	20240329	154700	64281035	5010	5010	5010	5010	0
185	20240329	154600	64281035	5010	5010	5010	5010	0
186	20240329	154500	64281035	5010	5010	5010	5010	0
187	20240329	154400	64281035	5010	5010	5010	5010	0
188	20240329	154300	64281035	5010	5010	5010	5010	0
189	20240329	154200	64281035	5010	5010	5010	5010	0
190	20240329	154100	64281035	5010	5010	5010	5010	0
191	20240329	154000	64281035	5010	5010	5010	5010	0
192	20240329	153900	64281035	5010	5010	5010	5010	0
193	20240329	153800	64281035	5010	5010	5010	5010	0
194	20240329	153700	64281035	5010	5010	5010	5010	0
195	20240329	153600	64281035	5010	5010	5010	5010	0
196	20240329	153500	64281035	5010	5010	5010	5010	0
197	20240329	153400	64281035	5010	5010	5010	5010	0
198	20240329	153300	64281035	5010	5010	5010	5010	0
199	20240329	153200	64281035	5010	5010	5010	5010	0
200	20240329	153100	64281035	5010	5010	5010	5010	0
201	20240329	153000	64281035	5010	5010	5010	5010	1183
202	20240329	152900	58354205	5010	5010	5010	5010	0
203	20240329	152800	58354205	5010	5010	5010	5010	0
204	20240329	152700	58354205	5010	5010	5010	5010	0
205	20240329	152600	58354205	5010	5010	5010	5010	0
206	20240329	152500	58354205	5010	5010	5010	5010	0
207	20240329	152400	58354205	5010	5010	5010	5010	0
208	20240329	152300	58354205	5010	5010	5010	5010	0
209	20240329	152200	58354205	5010	5010	5010	5010	0
210	20240329	152100	58354205	5010	5010	5010	5010	0
211	20240329	152000	58354205	5010	5010	5010	5010	0
212	20240329	151900	58354205	5010	5010	5010	5010	60
213	20240329	151800	58053605	5010	5010	5010	5010	0
214	20240329	151700	58053605	5010	5010	5010	5010	0
215	20240329	151600	58053605	5010	5010	5010	5010	0
216	20240329	151500	58053605	5010	5010	5010	5010	0
217	20240329	151400	58053605	5010	5010	5010	5010	1
218	20240329	151300	58048595	5010	5010	5010	5010	0
219	20240329	151200	58048595	5010	5010	5010	5010	0
220	20240329	151100	58048595	5010	5010	5010	5010	0
221	20240329	151000	58048595	5010	5010	5010	5010	0
222	20240329	150900	58048595	5010	5000	5010	5000	53
223	20240329	150800	57783585	4990	5000	5000	4990	924
224	20240329	150700	53172225	5000	5000	5000	5000	0
225	20240329	150600	53172225	5000	5000	5000	5000	0
226	20240329	150500	53172225	5000	5000	5000	5000	0
227	20240329	150400	53172225	5000	5000	5000	5000	4
228	20240329	150300	53152225	5000	5000	5000	5000	0
229	20240329	150200	53152225	5000	5000	5000	5000	1
230	20240329	150100	53147225	5000	5000	5000	5000	0
231	20240329	150000	53147225	5000	5000	5000	5000	0
232	20240329	145900	53147225	5000	5000	5000	5000	0
233	20240329	145800	53147225	5000	5000	5000	5000	0
234	20240329	145700	53147225	5000	5000	5000	5000	0
235	20240329	145600	53147225	5000	5000	5000	5000	1
236	20240329	145500	53142225	4990	4990	4990	4990	26
237	20240329	145400	53012485	5000	5000	5000	5000	0
238	20240329	145300	53012485	5000	5000	5000	5000	0
239	20240329	145200	53012485	5000	5000	5000	5000	0
240	20240329	145100	53012485	5000	5000	5000	5000	0
241	20240329	145000	53012485	5000	5000	5000	5000	0
242	20240329	144900	53012485	5000	5000	5000	5000	0
243	20240329	144800	53012485	5000	5000	5000	5000	0
244	20240329	144700	53012485	5000	5000	5000	5000	0
245	20240329	144600	53012485	5000	5000	5000	5000	1
246	20240329	144500	53007485	4990	4990	4990	4990	0
247	20240329	144400	53007485	4990	5000	5000	4990	664
248	20240329	144300	49691165	5010	5010	5010	5010	100
249	20240329	144200	49190165	5010	5010	5010	5010	0
250	20240329	144100	49190165	5010	5010	5010	5010	0
251	20240329	144000	49190165	5010	5010	5010	5010	0
252	20240329	143900	49190165	5010	5010	5010	5010	0
253	20240329	143800	49190165	5010	5010	5010	5010	0
254	20240329	143700	49190165	5010	5010	5010	5010	5
255	20240329	143600	49165115	5010	5010	5010	5010	0
256	20240329	143500	49165115	5010	5010	5010	5010	0
257	20240329	143400	49165115	5010	5010	5010	5010	0
258	20240329	143300	49165115	5010	5010	5010	5010	0
259	20240329	143200	49165115	5010	5010	5010	5010	0
260	20240329	143100	49165115	5010	5010	5010	5010	0
261	20240329	143000	49165115	5010	5010	5010	5010	0
262	20240329	142900	49165115	5010	5010	5010	5010	0
263	20240329	142800	49165115	5010	5010	5010	5010	0
264	20240329	142700	49165115	5010	5010	5010	5010	0
265	20240329	142600	49165115	5010	5010	5010	5010	0
266	20240329	142500	49165115	5010	5010	5010	5010	0
267	20240329	142400	49165115	5010	5010	5010	5010	0
268	20240329	142300	49165115	5010	5010	5010	5010	1
269	20240329	142200	49160105	5000	5000	5000	5000	0
270	20240329	142100	49160105	5000	5000	5000	5000	1
271	20240329	142000	49155105	5010	5010	5010	5010	0
272	20240329	141900	49155105	5010	5010	5010	5010	1
273	20240329	141800	49150095	5010	5010	5010	5010	0
274	20240329	141700	49150095	5010	5010	5010	5010	0
275	20240329	141600	49150095	5010	5010	5010	5010	0
276	20240329	141500	49150095	5010	5010	5010	5010	0
277	20240329	141400	49150095	5010	5010	5010	5010	0
278	20240329	141300	49150095	5010	5010	5010	5010	0
279	20240329	141200	49150095	5010	5010	5010	5010	0
280	20240329	141100	49150095	5010	5010	5010	5010	0
281	20240329	141000	49150095	5010	5010	5010	5010	100
282	20240329	140900	48649095	5010	5010	5010	5010	0
283	20240329	140800	48649095	5010	5010	5010	5010	0
284	20240329	140700	48649095	5010	5010	5010	5010	0
285	20240329	140600	48649095	5010	5010	5010	5010	0
286	20240329	140500	48649095	5010	5010	5010	5010	0
287	20240329	140400	48649095	5010	5010	5010	5010	0
288	20240329	140300	48649095	5010	5010	5010	5010	0
289	20240329	140200	48649095	5010	5010	5010	5010	0
290	20240329	140100	48649095	5010	5010	5010	5010	0
291	20240329	140000	48649095	5010	5010	5010	5010	0
292	20240329	135900	48649095	5010	5010	5010	5010	0
293	20240329	135800	48649095	5010	5010	5010	5010	0
294	20240329	135700	48649095	5010	5010	5010	5010	0
295	20240329	135600	48649095	5010	5010	5010	5010	100
296	20240329	135500	48148095	5010	5010	5010	5010	0
297	20240329	135400	48148095	5010	5010	5010	5010	0
298	20240329	135300	48148095	5010	5010	5010	5010	0
299	20240329	135200	48148095	5010	5010	5010	5010	0
300	20240329	135100	48148095	5010	5010	5010	5010	0
301	20240329	135000	48148095	5010	5010	5010	5010	0
302	20240329	134900	48148095	5010	5010	5010	5010	0
303	20240329	134800	48148095	5010	5010	5010	5010	0
304	20240329	134700	48148095	5010	5010	5010	5010	0
305	20240329	134600	48148095	5010	5010	5010	5010	0
306	20240329	134500	48148095	5010	5010	5010	5010	0
307	20240329	134400	48148095	5010	5010	5010	5010	0
308	20240329	134300	48148095	5010	5010	5010	5010	0
309	20240329	134200	48148095	5010	5010	5010	5010	0
310	20240329	134100	48148095	5010	5010	5010	5010	0
311	20240329	134000	48148095	5010	5010	5010	5010	0
312	20240329	133900	48148095	5010	5010	5010	5010	0
313	20240329	133800	48148095	5010	5010	5010	5010	0
314	20240329	133700	48148095	5010	5010	5010	5010	0
315	20240329	133600	48148095	5010	5010	5010	5010	0
316	20240329	133500	48148095	5010	5010	5010	5010	0
317	20240329	133400	48148095	5010	5010	5010	5010	0
318	20240329	133300	48148095	5010	5010	5010	5010	0
319	20240329	133200	48148095	5010	5010	5010	5010	0
320	20240329	133100	48148095	5010	5010	5010	5010	0
321	20240329	133000	48148095	5010	5010	5010	5010	0
322	20240329	132900	48148095	5010	5010	5010	5010	0
323	20240329	132800	48148095	5010	5010	5010	5010	0
324	20240329	132700	48148095	5010	5010	5010	5010	1
325	20240329	132600	48143085	5000	5000	5000	5000	0
326	20240329	132500	48143085	5000	5000	5000	5000	0
327	20240329	132400	48143085	5000	5000	5000	5000	0
328	20240329	132300	48143085	5000	5000	5000	5000	0
329	20240329	132200	48143085	5000	5000	5000	5000	5
330	20240329	132100	48118085	5010	5010	5010	5010	0
331	20240329	132000	48118085	5010	5010	5010	5010	0
332	20240329	131900	48118085	5010	5010	5010	5010	0
333	20240329	131800	48118085	5010	5010	5010	5010	0
334	20240329	131700	48118085	5010	5010	5010	5010	0
335	20240329	131600	48118085	5010	5010	5010	5010	0
336	20240329	131500	48118085	5010	5010	5010	5010	0
337	20240329	131400	48118085	5010	5010	5010	5010	0
338	20240329	131300	48118085	5010	5010	5010	5010	0
339	20240329	131200	48118085	5010	5010	5010	5010	0
340	20240329	131100	48118085	5010	5010	5010	5010	0
341	20240329	131000	48118085	5010	5010	5010	5010	0
342	20240329	130900	48118085	5010	5010	5010	5010	1
343	20240329	130800	48113075	5000	5000	5000	5000	0
344	20240329	130700	48113075	5000	5000	5000	5000	0
345	20240329	130600	48113075	5000	5000	5000	5000	0
346	20240329	130500	48113075	5000	5000	5000	5000	1
347	20240329	130400	48108075	5010	5010	5010	5010	0
348	20240329	130300	48108075	5010	5010	5010	5010	0
349	20240329	130200	48108075	5010	5010	5010	5010	0
350	20240329	130100	48108075	5010	5010	5010	5010	0
351	20240329	130000	48108075	5010	5010	5010	5010	0
352	20240329	125900	48108075	5010	5010	5010	5010	0
353	20240329	125800	48108075	5010	5010	5010	5010	0
354	20240329	125700	48108075	5010	5010	5010	5010	0
355	20240329	125600	48108075	5010	5010	5010	5010	0
356	20240329	125500	48108075	5010	5010	5010	5010	0
357	20240329	125400	48108075	5010	5010	5010	5010	0
358	20240329	125300	48108075	5010	5010	5010	5010	0
359	20240329	125200	48108075	5010	5010	5010	5010	0
360	20240329	125100	48108075	5010	5010	5010	5010	10
361	20240329	125000	48057975	5010	5010	5010	5010	0
362	20240329	124900	48057975	5010	5010	5010	5010	0
363	20240329	124800	48057975	5010	5010	5010	5010	0
364	20240329	124700	48057975	5010	5000	5010	5000	999
365	20240329	124600	43057955	5000	5000	5000	5000	0
366	20240329	124500	43057955	5000	5000	5000	5000	0
367	20240329	124400	43057955	5000	5000	5000	5000	0
368	20240329	124300	43057955	5000	5000	5000	5000	0
369	20240329	124200	43057955	5000	5000	5000	5000	0
370	20240329	124100	43057955	5000	5000	5000	5000	0
371	20240329	124000	43057955	5000	5000	5000	5000	0
372	20240329	123900	43057955	5000	5000	5000	5000	0
373	20240329	123800	43057955	5000	5000	5000	5000	0
374	20240329	123700	43057955	5000	5000	5000	5000	0
375	20240329	123600	43057955	5000	5000	5000	5000	0
376	20240329	123500	43057955	5000	5000	5000	5000	1
377	20240329	123400	43052955	5000	5000	5000	5000	5
378	20240329	123300	43027955	5000	5000	5000	5000	0
379	20240329	123200	43027955	5000	5000	5000	5000	0
380	20240329	123100	43027955	5000	5000	5000	5000	5
381	20240329	123000	43002955	4995	4995	4995	4995	0
382	20240329	122900	43002955	4995	4995	4995	4995	0
383	20240329	122800	43002955	4995	4995	4995	4995	0
384	20240329	122700	43002955	4995	4995	4995	4995	0
385	20240329	122600	43002955	4995	4995	4995	4995	0
386	20240329	122500	43002955	4995	4995	4995	4995	0
387	20240329	122400	43002955	4995	4995	4995	4995	0
388	20240329	122300	43002955	4995	4995	4995	4995	0
389	20240329	122200	43002955	4995	4995	4995	4995	0
390	20240329	122100	43002955	4995	4995	4995	4995	0
391	20240329	122000	43002955	4995	4995	4995	4995	0
392	20240329	121900	43002955	4995	4995	4995	4995	0
393	20240329	121800	43002955	4995	4995	4995	4995	0
394	20240329	121700	43002955	4995	4995	4995	4995	0
395	20240329	121600	43002955	4995	4995	4995	4995	0
396	20240329	121500	43002955	4995	4995	4995	4995	0
397	20240329	121400	43002955	4995	4995	4995	4995	0
398	20240329	121300	43002955	4995	4995	4995	4995	200
399	20240329	121200	42003955	4995	4995	4995	4995	0
400	20240329	121100	42003955	4995	4995	4995	4995	0
401	20240329	121000	42003955	4995	4995	4995	4995	0
402	20240329	120900	42003955	4995	4995	4995	4995	0
403	20240329	120800	42003955	4995	4995	4995	4995	0
404	20240329	120700	42003955	4995	4995	4995	4995	0
405	20240329	120600	42003955	4995	4995	4995	4995	0
406	20240329	120500	42003955	4995	4995	4995	4995	0
407	20240329	120400	42003955	4995	4995	4995	4995	0
408	20240329	120300	42003955	4995	4995	4995	4995	1
409	20240329	120200	41998960	4990	4990	4990	4990	0
410	20240329	120100	41998960	4990	4990	4990	4990	0
411	20240329	120000	41998960	4990	4990	4990	4990	0
412	20240329	115900	41998960	4990	4990	4990	4990	0
413	20240329	115800	41998960	4990	4990	4990	4990	0
414	20240329	115700	41998960	4990	4990	4990	4990	0
415	20240329	115600	41998960	4990	4990	4990	4990	0
416	20240329	115500	41998960	4990	4990	4990	4990	0
417	20240329	115400	41998960	4990	4990	4990	4990	0
418	20240329	115300	41998960	4990	4990	4990	4990	0
419	20240329	115200	41998960	4990	4990	4990	4990	0
420	20240329	115100	41998960	4990	4990	4990	4990	0
421	20240329	115000	41998960	4990	4990	4990	4990	0
422	20240329	114900	41998960	4990	4990	4990	4990	0
423	20240329	114800	41998960	4990	4990	4990	4990	0
424	20240329	114700	41998960	4990	4990	4990	4990	0
425	20240329	114600	41998960	4990	4990	4990	4990	0
426	20240329	114500	41998960	4990	4990	4990	4990	0
427	20240329	114400	41998960	4990	4990	4990	4990	0
428	20240329	114300	41998960	4990	4990	4990	4990	0
429	20240329	114200	41998960	4990	4990	4990	4990	0
430	20240329	114100	41998960	4990	4990	4990	4990	0
431	20240329	114000	41998960	4990	4990	4990	4990	8
432	20240329	113900	41959040	4995	4995	4995	4995	0
433	20240329	113800	41959040	4995	4995	4995	4995	0
434	20240329	113700	41959040	4995	4995	4995	4995	0
435	20240329	113600	41959040	4995	4995	4995	4995	32
436	20240329	113500	41799200	4990	4990	4990	4990	0
437	20240329	113400	41799200	4990	4990	4990	4990	0
438	20240329	113300	41799200	4990	4990	4990	4990	0
439	20240329	113200	41799200	4990	4990	4990	4990	160
440	20240329	113100	41000800	4990	4990	4990	4990	0
441	20240329	113000	41000800	4990	4990	4990	4990	0
442	20240329	112900	41000800	4990	4990	4990	4990	0
443	20240329	112800	41000800	4990	4990	4990	4990	821
444	20240329	112700	36904010	4985	4985	4985	4985	0
445	20240329	112600	36904010	4985	4985	4985	4985	0
446	20240329	112500	36904010	4985	4985	4985	4985	0
447	20240329	112400	36904010	4985	4985	4985	4985	0
448	20240329	112300	36904010	4985	4985	4985	4985	0
449	20240329	112200	36904010	4985	4985	4985	4985	0
450	20240329	112100	36904010	4985	4985	4985	4985	0
451	20240329	112000	36904010	4985	4985	4985	4985	0
452	20240329	111900	36904010	4985	4985	4985	4985	0
453	20240329	111800	36904010	4985	4985	4985	4985	0
454	20240329	111700	36904010	4985	4985	4985	4985	0
455	20240329	111600	36904010	4985	4985	4985	4985	0
456	20240329	111500	36904010	4985	4985	4985	4985	0
457	20240329	111400	36904010	4985	4985	4985	4985	0
458	20240329	111300	36904010	4985	4985	4985	4985	0
459	20240329	111200	36904010	4985	4985	4985	4985	0
460	20240329	111100	36904010	4985	4985	4985	4985	0
461	20240329	111000	36904010	4985	4985	4985	4985	0
462	20240329	110900	36904010	4985	4985	4985	4985	10
463	20240329	110800	36854160	4985	4985	4985	4985	0
464	20240329	110700	36854160	4985	4985	4985	4985	0
465	20240329	110600	36854160	4985	4985	4985	4985	0
466	20240329	110500	36854160	4985	4985	4985	4985	0
467	20240329	110400	36854160	4985	4985	4985	4985	0
468	20240329	110300	36854160	4985	4985	4985	4985	1
469	20240329	110200	36849175	4985	4985	4985	4985	0
470	20240329	110100	36849175	4985	4985	4985	4985	0
471	20240329	110000	36849175	4985	4985	4985	4985	0
472	20240329	105900	36849175	4985	4985	4985	4985	0
473	20240329	105800	36849175	4985	4985	4985	4985	0
474	20240329	105700	36849175	4985	4985	4985	4985	0
475	20240329	105600	36849175	4985	4985	4985	4985	0
476	20240329	105500	36849175	4985	4985	4985	4985	0
477	20240329	105400	36849175	4985	4985	4985	4985	0
478	20240329	105300	36849175	4985	4985	4985	4985	0
479	20240329	105200	36849175	4985	4985	4985	4985	0
480	20240329	105100	36849175	4985	4985	4985	4985	2
481	20240329	105000	36839205	4985	4985	4985	4985	5
482	20240329	104900	36814280	4985	4985	4985	4985	0
483	20240329	104800	36814280	4985	4985	4985	4985	0
484	20240329	104700	36814280	4985	4985	4985	4985	46
485	20240329	104600	36584970	4990	4990	4990	4990	0
486	20240329	104500	36584970	4990	4990	4990	4990	0
487	20240329	104400	36584970	4990	4990	4990	4990	2
488	20240329	104300	36574990	4990	4990	4990	4990	0
489	20240329	104200	36574990	4990	4990	4990	4990	0
490	20240329	104100	36574990	4990	4990	4990	4990	0
491	20240329	104000	36574990	4990	4990	4990	4990	0
492	20240329	103900	36574990	4990	4990	4990	4990	0
493	20240329	103800	36574990	4990	4990	4990	4990	0
494	20240329	103700	36574990	4990	4990	4990	4990	0
495	20240329	103600	36574990	4990	4990	4990	4990	0
496	20240329	103500	36574990	4990	4990	4990	4990	0
497	20240329	103400	36574990	4990	4990	4990	4990	0
498	20240329	103300	36574990	4990	4990	4990	4990	0
499	20240329	103200	36574990	4990	4990	4990	4990	0
500	20240329	103100	36574990	4990	4990	4990	4990	0
501	20240329	103000	36574990	4990	4990	4990	4990	0
502	20240329	102900	36574990	4990	4990	4990	4990	0
503	20240329	102800	36574990	4990	4990	4990	4990	0
504	20240329	102700	36574990	4990	4990	4990	4990	0
505	20240329	102600	36574990	4990	4990	4990	4990	0
506	20240329	102500	36574990	4990	4990	4990	4990	0
507	20240329	102400	36574990	4990	4990	4990	4990	0
508	20240329	102300	36574990	4990	4990	4990	4990	0
509	20240329	102200	36574990	4990	4990	4990	4990	0
510	20240329	102100	36574990	4990	4990	4990	4990	0
511	20240329	102000	36574990	4990	4990	4990	4990	0
512	20240329	101900	36574990	4990	4990	4990	4990	0
513	20240329	101800	36574990	4990	4990	4990	4990	0
514	20240329	101700	36574990	4990	4990	4990	4990	0
515	20240329	101600	36574990	4990	4990	4990	4990	0
516	20240329	101500	36574990	4990	4990	4990	4990	0
517	20240329	101400	36574990	4990	4990	4990	4990	2
518	20240329	101300	36565010	4990	4990	4990	4990	8
519	20240329	101200	36525090	4990	4990	4990	4990	5
520	20240329	101100	36500140	4990	4990	4990	4990	0
521	20240329	101000	36500140	4990	4990	4990	4990	0
522	20240329	100900	36500140	4990	4990	4990	4990	0
523	20240329	100800	36500140	4990	4990	4990	4990	0
524	20240329	100700	36500140	4990	4990	4990	4990	100
525	20240329	100600	36001140	4990	4990	4990	4990	0
526	20240329	100500	36001140	4990	4990	4990	4990	0
527	20240329	100400	36001140	4990	4990	4990	4990	0
528	20240329	100300	36001140	4990	4990	4990	4990	0
529	20240329	100200	36001140	4990	4990	4990	4990	0
530	20240329	100100	36001140	4990	4990	4990	4990	2
531	20240329	100000	35991160	4990	4990	4990	4990	0
532	20240329	095900	35991160	4990	4990	4990	4990	200
533	20240329	095800	34993160	4990	4990	4990	4990	0
534	20240329	095700	34993160	4990	4990	4990	4990	0
535	20240329	095600	34993160	4990	4990	4990	4990	0
536	20240329	095500	34993160	4990	4990	4990	4990	0
537	20240329	095400	34993160	4990	4990	4990	4990	0
538	20240329	095300	34993160	4990	4990	4990	4990	0
539	20240329	095200	34993160	4990	4990	4990	4990	0
540	20240329	095100	34993160	4990	4990	4990	4990	5
541	20240329	095000	34968210	4990	4990	4990	4990	0
542	20240329	094900	34968210	4990	4990	4990	4990	1
543	20240329	094800	34963220	4990	4990	4990	4990	0
544	20240329	094700	34963220	4990	4990	4990	4990	0
545	20240329	094600	34963220	4990	4990	4990	4990	0
546	20240329	094500	34963220	4990	4990	4990	4990	0
547	20240329	094400	34963220	4990	4990	4990	4990	0
548	20240329	094300	34963220	4990	4990	4990	4990	2
549	20240329	094200	34953240	4990	4990	4990	4990	0
550	20240329	094100	34953240	4990	4985	4990	4985	1485
551	20240329	094000	27550490	4995	4995	4995	4995	0
552	20240329	093900	27550490	4995	4995	4995	4995	0
553	20240329	093800	27550490	4995	4995	4995	4995	0
554	20240329	093700	27550490	4995	4995	4995	4995	1
555	20240329	093600	27545495	4980	4980	4980	4980	0
556	20240329	093500	27545495	4980	4980	4980	4980	2492
557	20240329	093400	15135335	4980	4980	4980	4980	0
558	20240329	093300	15135335	4980	4980	4980	4980	0
559	20240329	093200	15135335	4980	4980	4980	4980	5
560	20240329	093100	15110435	4975	4975	4975	4975	0
561	20240329	093000	15110435	4975	4985	4985	4975	2100
562	20240329	092900	4656330	5000	5000	5000	5000	1
563	20240329	092800	4651330	4980	4980	4980	4980	0
564	20240329	092700	4651330	4980	4980	4980	4980	0
565	20240329	092600	4651330	4980	4980	4980	4980	0
566	20240329	092500	4651330	4980	4980	4980	4980	0
567	20240329	092400	4651330	4980	4980	4980	4980	0
568	20240329	092300	4651330	4980	4980	4980	4980	0
569	20240329	092200	4651330	4980	4980	4980	4980	0
570	20240329	092100	4651330	4980	4980	4980	4980	0
571	20240329	092000	4651330	4980	4980	4980	4980	0
572	20240329	091900	4651330	4980	4980	4980	4980	0
573	20240329	091800	4651330	4980	4980	4980	4980	0
574	20240329	091700	4651330	4980	4980	4980	4980	0
575	20240329	091600	4651330	4980	4980	4980	4980	0
576	20240329	091500	4651330	4980	4980	4980	4980	164
577	20240329	091400	3834610	4980	4980	4980	4980	0
578	20240329	091300	3834610	4980	4980	4980	4980	20
579	20240329	091200	3735010	4980	4980	4980	4980	0
580	20240329	091100	3735010	4980	4980	4980	4980	0
581	20240329	091000	3735010	4980	4980	4980	4980	30
582	20240329	090900	3585610	4980	4980	4980	4980	10
583	20240329	090800	3535810	4980	4980	4980	4980	0
584	20240329	090700	3535810	4980	4980	4980	4980	76
585	20240329	090600	3157330	4980	4980	4980	4980	0
586	20240329	090500	3157330	4980	4985	4985	4980	429
587	20240329	090400	1020900	4980	4980	4980	4980	0
588	20240329	090300	1020900	4980	4980	4980	4980	0
589	20240329	090200	1020900	4980	4980	4980	4980	0
590	20240329	090100	1020900	4980	4980	4980	4980	0
591	20240329	090000	1020900	4980	4980	4980	4980	205