KissMeData/017480/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	190200	182000910	4985	4985	4985	4985	190
3	20240313	190100	182000910	4985	4985	4985	4985	0
4	20240313	190000	182000910	4985	4985	4985	4985	0
5	20240313	185900	182000910	4985	4985	4985	4985	0
6	20240313	185800	182000910	4985	4985	4985	4985	0
7	20240313	185700	182000910	4985	4985	4985	4985	0
8	20240313	185600	182000910	4985	4985	4985	4985	0
9	20240313	185500	182000910	4985	4985	4985	4985	0
10	20240313	185400	182000910	4985	4985	4985	4985	0
11	20240313	185300	182000910	4985	4985	4985	4985	0
12	20240313	185200	182000910	4985	4985	4985	4985	0
13	20240313	185100	182000910	4985	4985	4985	4985	0
14	20240313	185000	182000910	4985	4985	4985	4985	0
15	20240313	184900	182000910	4985	4985	4985	4985	0
16	20240313	184800	182000910	4985	4985	4985	4985	0
17	20240313	184700	182000910	4985	4985	4985	4985	0
18	20240313	184600	182000910	4985	4985	4985	4985	0
19	20240313	184500	182000910	4985	4985	4985	4985	0
20	20240313	184400	182000910	4985	4985	4985	4985	0
21	20240313	184300	182000910	4985	4985	4985	4985	0
22	20240313	184200	182000910	4985	4985	4985	4985	0
23	20240313	184100	182000910	4985	4985	4985	4985	0
24	20240313	184000	182000910	4985	4985	4985	4985	0
25	20240313	183900	182000910	4985	4985	4985	4985	0
26	20240313	183800	182000910	4985	4985	4985	4985	0
27	20240313	183700	182000910	4985	4985	4985	4985	0
28	20240313	183600	182000910	4985	4985	4985	4985	0
29	20240313	183500	182000910	4985	4985	4985	4985	0
30	20240313	183400	182000910	4985	4985	4985	4985	0
31	20240313	183300	182000910	4985	4985	4985	4985	0
32	20240313	183200	182000910	4985	4985	4985	4985	190
33	20240313	183100	182000910	4985	4985	4985	4985	0
34	20240313	183000	182000910	4985	4985	4985	4985	0
35	20240313	182900	182000910	4985	4985	4985	4985	0
36	20240313	182800	182000910	4985	4985	4985	4985	0
37	20240313	182700	182000910	4985	4985	4985	4985	0
38	20240313	182600	182000910	4985	4985	4985	4985	0
39	20240313	182500	182000910	4985	4985	4985	4985	0
40	20240313	182400	182000910	4985	4985	4985	4985	0
41	20240313	182300	182000910	4985	4985	4985	4985	0
42	20240313	182200	182000910	4985	4985	4985	4985	0
43	20240313	182100	182000910	4985	4985	4985	4985	0
44	20240313	182000	182000910	4985	4985	4985	4985	0
45	20240313	181900	182000910	4985	4985	4985	4985	0
46	20240313	181800	182000910	4985	4985	4985	4985	0
47	20240313	181700	182000910	4985	4985	4985	4985	0
48	20240313	181600	182000910	4985	4985	4985	4985	0
49	20240313	181500	182000910	4985	4985	4985	4985	0
50	20240313	181400	182000910	4985	4985	4985	4985	0
51	20240313	181300	182000910	4985	4985	4985	4985	0
52	20240313	181200	182000910	4985	4985	4985	4985	0
53	20240313	181100	182000910	4985	4985	4985	4985	0
54	20240313	181000	182000910	4985	4985	4985	4985	0
55	20240313	180900	182000910	4985	4985	4985	4985	0
56	20240313	180800	182000910	4985	4985	4985	4985	0
57	20240313	180700	182000910	4985	4985	4985	4985	0
58	20240313	180600	182000910	4985	4985	4985	4985	0
59	20240313	180500	182000910	4985	4985	4985	4985	0
60	20240313	180400	182000910	4985	4985	4985	4985	0
61	20240313	180300	182000910	4985	4985	4985	4985	0
62	20240313	180200	182000910	4985	4985	4985	4985	190
63	20240313	180100	182000910	4985	4985	4985	4985	0
64	20240313	180000	182000910	4985	4985	4985	4985	0
65	20240313	175900	182000910	4985	4985	4985	4985	0
66	20240313	175800	182000910	4985	4985	4985	4985	0
67	20240313	175700	182000910	4985	4985	4985	4985	0
68	20240313	175600	182000910	4985	4985	4985	4985	0
69	20240313	175500	182000910	4985	4985	4985	4985	0
70	20240313	175400	182000910	4985	4985	4985	4985	0
71	20240313	175300	182000910	4985	4985	4985	4985	0
72	20240313	175200	182000910	4985	4985	4985	4985	0
73	20240313	175100	182000910	4985	4985	4985	4985	0
74	20240313	175000	182000910	4985	4985	4985	4985	0
75	20240313	174900	182000910	4985	4985	4985	4985	0
76	20240313	174800	182000910	4985	4985	4985	4985	0
77	20240313	174700	182000910	4985	4985	4985	4985	0
78	20240313	174600	182000910	4985	4985	4985	4985	0
79	20240313	174500	182000910	4985	4985	4985	4985	0
80	20240313	174400	182000910	4985	4985	4985	4985	0
81	20240313	174300	182000910	4985	4985	4985	4985	0
82	20240313	174200	182000910	4985	4985	4985	4985	0
83	20240313	174100	182000910	4985	4985	4985	4985	0
84	20240313	174000	182000910	4985	4985	4985	4985	0
85	20240313	173900	182000910	4985	4985	4985	4985	0
86	20240313	173800	182000910	4985	4985	4985	4985	0
87	20240313	173700	182000910	4985	4985	4985	4985	0
88	20240313	173600	182000910	4985	4985	4985	4985	0
89	20240313	173500	182000910	4985	4985	4985	4985	0
90	20240313	173400	182000910	4985	4985	4985	4985	0
91	20240313	173300	182000910	4985	4985	4985	4985	0
92	20240313	173200	182000910	4985	4985	4985	4985	190
93	20240313	173100	182000910	4985	4985	4985	4985	0
94	20240313	173000	182000910	4985	4985	4985	4985	0
95	20240313	172900	182000910	4985	4985	4985	4985	0
96	20240313	172800	182000910	4985	4985	4985	4985	0
97	20240313	172700	182000910	4985	4985	4985	4985	0
98	20240313	172600	182000910	4985	4985	4985	4985	0
99	20240313	172500	182000910	4985	4985	4985	4985	0
100	20240313	172400	182000910	4985	4985	4985	4985	0
101	20240313	172300	182000910	4985	4985	4985	4985	0
102	20240313	172200	182000910	4985	4985	4985	4985	0
103	20240313	172100	182000910	4985	4985	4985	4985	0
104	20240313	172000	182000910	4985	4985	4985	4985	0
105	20240313	171900	182000910	4985	4985	4985	4985	0
106	20240313	171800	182000910	4985	4985	4985	4985	0
107	20240313	171700	182000910	4985	4985	4985	4985	0
108	20240313	171600	182000910	4985	4985	4985	4985	0
109	20240313	171500	182000910	4985	4985	4985	4985	0
110	20240313	171400	182000910	4985	4985	4985	4985	0
111	20240313	171300	182000910	4985	4985	4985	4985	0
112	20240313	171200	182000910	4985	4985	4985	4985	0
113	20240313	171100	182000910	4985	4985	4985	4985	0
114	20240313	171000	182000910	4985	4985	4985	4985	0
115	20240313	170900	182000910	4985	4985	4985	4985	0
116	20240313	170800	182000910	4985	4985	4985	4985	0
117	20240313	170700	182000910	4985	4985	4985	4985	0
118	20240313	170600	182000910	4985	4985	4985	4985	0
119	20240313	170500	182000910	4985	4985	4985	4985	0
120	20240313	170400	182000910	4985	4985	4985	4985	0
121	20240313	170300	182000910	4985	4985	4985	4985	0
122	20240313	170200	182000910	4985	4985	4985	4985	190
123	20240313	170100	182000910	4985	4985	4985	4985	0
124	20240313	170000	182000910	4985	4985	4985	4985	0
125	20240313	165900	182000910	4985	4985	4985	4985	0
126	20240313	165800	182000910	4985	4985	4985	4985	0
127	20240313	165700	182000910	4985	4985	4985	4985	0
128	20240313	165600	182000910	4985	4985	4985	4985	0
129	20240313	165500	182000910	4985	4985	4985	4985	0
130	20240313	165400	182000910	4985	4985	4985	4985	0
131	20240313	165300	182000910	4985	4985	4985	4985	0
132	20240313	165200	182000910	4985	4985	4985	4985	0
133	20240313	165100	182000910	4985	4985	4985	4985	0
134	20240313	165000	182000910	4985	4985	4985	4985	0
135	20240313	164900	182000910	4985	4985	4985	4985	0
136	20240313	164800	182000910	4985	4985	4985	4985	0
137	20240313	164700	182000910	4985	4985	4985	4985	0
138	20240313	164600	182000910	4985	4985	4985	4985	0
139	20240313	164500	182000910	4985	4985	4985	4985	0
140	20240313	164400	182000910	4985	4985	4985	4985	0
141	20240313	164300	182000910	4985	4985	4985	4985	0
142	20240313	164200	182000910	4985	4985	4985	4985	0
143	20240313	164100	182000910	4985	4985	4985	4985	0
144	20240313	164000	182000910	4985	4985	4985	4985	0
145	20240313	163900	182000910	4985	4985	4985	4985	0
146	20240313	163800	182000910	4985	4985	4985	4985	0
147	20240313	163700	182000910	4985	4985	4985	4985	0
148	20240313	163600	182000910	4985	4985	4985	4985	0
149	20240313	163500	182000910	4985	4985	4985	4985	0
150	20240313	163400	182000910	4985	4985	4985	4985	0
151	20240313	163300	182000910	4985	4985	4985	4985	0
152	20240313	163200	182000910	4985	4985	4985	4985	190
153	20240313	163100	182000910	4985	4985	4985	4985	0
154	20240313	163000	182000910	4985	4985	4985	4985	0
155	20240313	162900	182000910	4985	4985	4985	4985	0
156	20240313	162800	182000910	4985	4985	4985	4985	0
157	20240313	162700	182000910	4985	4985	4985	4985	0
158	20240313	162600	182000910	4985	4985	4985	4985	0
159	20240313	162500	182000910	4985	4985	4985	4985	0
160	20240313	162400	182000910	4985	4985	4985	4985	0
161	20240313	162300	182000910	4985	4985	4985	4985	0
162	20240313	162200	182000910	4985	4985	4985	4985	0
163	20240313	162100	182000910	4985	4985	4985	4985	0
164	20240313	162000	182000910	4985	4985	4985	4985	0
165	20240313	161900	182000910	4985	4985	4985	4985	0
166	20240313	161800	182000910	4985	4985	4985	4985	0
167	20240313	161700	182000910	4985	4985	4985	4985	0
168	20240313	161600	182000910	4985	4985	4985	4985	0
169	20240313	161500	182000910	4985	4985	4985	4985	0
170	20240313	161400	182000910	4985	4985	4985	4985	0
171	20240313	161300	182000910	4985	4985	4985	4985	0
172	20240313	161200	182000910	4985	4985	4985	4985	0
173	20240313	161100	182000910	4985	4985	4985	4985	0
174	20240313	161000	182000910	4985	4985	4985	4985	0
175	20240313	160900	182000910	4985	4985	4985	4985	0
176	20240313	160800	182000910	4985	4985	4985	4985	0
177	20240313	160700	182000910	4985	4985	4985	4985	0
178	20240313	160600	182000910	4985	4985	4985	4985	0
179	20240313	160500	182000910	4985	4985	4985	4985	0
180	20240313	160400	182000910	4985	4985	4985	4985	0
181	20240313	160300	182000910	4985	4985	4985	4985	0
182	20240313	160200	182000910	4985	4985	4985	4985	190
183	20240313	160100	182000910	4985	4985	4985	4985	0
184	20240313	160000	182000910	4985	4985	4985	4985	0
185	20240313	155900	182000910	4985	4985	4985	4985	0
186	20240313	155800	182000910	4985	4985	4985	4985	0
187	20240313	155700	182000910	4985	4985	4985	4985	0
188	20240313	155600	182000910	4985	4985	4985	4985	0
189	20240313	155500	182000910	4985	4985	4985	4985	0
190	20240313	155400	182000910	4985	4985	4985	4985	0
191	20240313	155300	182000910	4985	4985	4985	4985	0
192	20240313	155200	182000910	4985	4985	4985	4985	0
193	20240313	155100	182000910	4985	4985	4985	4985	0
194	20240313	155000	182000910	4985	4985	4985	4985	0
195	20240313	154900	182000910	4985	4985	4985	4985	0
196	20240313	154800	182000910	4985	4985	4985	4985	0
197	20240313	154700	182000910	4985	4985	4985	4985	0
198	20240313	154600	182000910	4985	4985	4985	4985	0
199	20240313	154500	182000910	4985	4985	4985	4985	0
200	20240313	154400	182000910	4985	4985	4985	4985	0
201	20240313	154300	182000910	4985	4985	4985	4985	0
202	20240313	154200	182000910	4985	4985	4985	4985	0
203	20240313	154100	182000910	4985	4985	4985	4985	0
204	20240313	154000	182000910	4985	4985	4985	4985	0
205	20240313	153900	182000910	4985	4985	4985	4985	0
206	20240313	153800	182000910	4985	4985	4985	4985	0
207	20240313	153700	182000910	4985	4985	4985	4985	0
208	20240313	153600	182000910	4985	4985	4985	4985	0
209	20240313	153500	182000910	4985	4985	4985	4985	0
210	20240313	153400	182000910	4985	4985	4985	4985	0
211	20240313	153300	182000910	4985	4985	4985	4985	0
212	20240313	153200	182000910	4985	4985	4985	4985	190
213	20240313	153100	182000910	4985	4985	4985	4985	0
214	20240313	153000	182000910	4985	4985	4985	4985	190
215	20240313	152900	181053760	5000	5000	5000	5000	0
216	20240313	152800	181053760	5000	5000	5000	5000	0
217	20240313	152700	181053760	5000	5000	5000	5000	0
218	20240313	152600	181053760	5000	5000	5000	5000	0
219	20240313	152500	181053760	5000	5000	5000	5000	0
220	20240313	152400	181053760	5000	5000	5000	5000	0
221	20240313	152300	181053760	5000	5000	5000	5000	0
222	20240313	152200	181053760	5000	5000	5000	5000	0
223	20240313	152100	181053760	5000	5000	5000	5000	0
224	20240313	152000	181053760	5000	5000	5000	5000	0
225	20240313	151900	181053760	5000	5000	5000	5000	0
226	20240313	151800	181053760	5000	5000	5000	5000	577
227	20240313	151700	178168760	5000	5000	5000	5000	0
228	20240313	151600	178168760	5000	5000	5000	5000	0
229	20240313	151500	178168760	5000	5000	5000	5000	1
230	20240313	151400	178163760	5000	5000	5000	5000	1
231	20240313	151300	178158760	4995	4995	4995	4995	0
232	20240313	151200	178158760	4995	4995	4995	4995	0
233	20240313	151100	178158760	4995	4995	4995	4995	0
234	20240313	151000	178158760	4995	4995	4995	4995	47
235	20240313	150900	177923995	5000	5000	5000	5000	0
236	20240313	150800	177923995	5000	5000	5000	5000	103
237	20240313	150700	177408995	5000	5000	5000	5000	329
238	20240313	150600	175763995	5000	5000	5000	5000	0
239	20240313	150500	175763995	5000	5000	5000	5000	100
240	20240313	150400	175263995	5010	5010	5010	5010	0
241	20240313	150300	175263995	5010	5010	5010	5010	0
242	20240313	150200	175263995	5010	5010	5010	5010	20
243	20240313	150100	175163795	5010	5010	5010	5010	0
244	20240313	150000	175163795	5010	5010	5010	5010	0
245	20240313	145900	175163795	5010	5010	5010	5010	0
246	20240313	145800	175163795	5010	5010	5010	5010	0
247	20240313	145700	175163795	5010	5010	5010	5010	0
248	20240313	145600	175163795	5010	5010	5010	5010	0
249	20240313	145500	175163795	5010	5010	5010	5010	0
250	20240313	145400	175163795	5010	5010	5010	5010	0
251	20240313	145300	175163795	5010	5010	5010	5010	0
252	20240313	145200	175163795	5010	5000	5010	5000	18
253	20240313	145100	175073625	5000	5000	5000	5000	0
254	20240313	145000	175073625	5000	5000	5000	5000	0
255	20240313	144900	175073625	5000	5000	5000	5000	0
256	20240313	144800	175073625	5000	5000	5000	5000	0
257	20240313	144700	175073625	5000	5000	5000	5000	100
258	20240313	144600	174573625	5010	5010	5010	5010	0
259	20240313	144500	174573625	5010	5010	5010	5010	287
260	20240313	144400	173135755	5010	5010	5010	5010	0
261	20240313	144300	173135755	5010	5010	5010	5010	0
262	20240313	144200	173135755	5010	5010	5010	5010	0
263	20240313	144100	173135755	5010	5000	5010	5000	2
264	20240313	144000	173125745	5000	5000	5000	5000	49
265	20240313	143900	172880745	5000	5000	5000	5000	0
266	20240313	143800	172880745	5000	5000	5000	5000	1
267	20240313	143700	172875745	5010	5010	5010	5010	0
268	20240313	143600	172875745	5010	5010	5010	5010	0
269	20240313	143500	172875745	5010	5010	5010	5010	0
270	20240313	143400	172875745	5010	5010	5010	5010	0
271	20240313	143300	172875745	5010	5010	5010	5010	404
272	20240313	143200	170851705	5000	5000	5000	5000	0
273	20240313	143100	170851705	5000	5000	5000	5000	49
274	20240313	143000	170606705	5000	5000	5000	5000	1
275	20240313	142900	170601705	5000	5000	5000	5000	0
276	20240313	142800	170601705	5000	5000	5000	5000	20
277	20240313	142700	170501705	5000	5000	5000	5000	1
278	20240313	142600	170496705	5000	5000	5000	5000	1
279	20240313	142500	170491705	5000	5000	5000	5000	1
280	20240313	142400	170486705	5000	5000	5000	5000	200
281	20240313	142300	169486705	4990	5000	5000	4990	27
282	20240313	142200	169351745	5000	5000	5000	5000	300
283	20240313	142100	167851745	5000	5000	5000	5000	0
284	20240313	142000	167851745	5000	5000	5000	5000	0
285	20240313	141900	167851745	5000	5000	5000	5000	0
286	20240313	141800	167851745	5000	5000	5000	5000	0
287	20240313	141700	167851745	5000	5000	5000	5000	0
288	20240313	141600	167851745	5000	5000	5000	5000	0
289	20240313	141500	167851745	5000	5000	5000	5000	1
290	20240313	141400	167846745	5010	5010	5010	5010	0
291	20240313	141300	167846745	5010	4995	5010	4995	120
292	20240313	141200	167247030	4975	4995	4995	4975	4000
293	20240313	141100	147296260	5010	5010	5010	5010	0
294	20240313	141000	147296260	5010	5010	5010	5010	0
295	20240313	140900	147296260	5010	5010	5010	5010	0
296	20240313	140800	147296260	5010	5010	5010	5010	0
297	20240313	140700	147296260	5010	4995	5010	4995	21
298	20240313	140600	147191350	4995	4995	4995	4995	0
299	20240313	140500	147191350	4995	4995	4995	4995	0
300	20240313	140400	147191350	4995	4995	4995	4995	10
301	20240313	140300	147141400	5000	5000	5000	5000	0
302	20240313	140200	147141400	5000	5000	5000	5000	80
303	20240313	140100	146741400	4995	4995	4995	4995	0
304	20240313	140000	146741400	4995	4985	4995	4985	1112
305	20240313	135900	141190465	4990	4990	4990	4990	0
306	20240313	135800	141190465	4990	4990	4990	4990	139
307	20240313	135700	140496855	4990	4990	4990	4990	0
308	20240313	135600	140496855	4990	4990	4990	4990	0
309	20240313	135500	140496855	4990	4990	4990	4990	0
310	20240313	135400	140496855	4990	4995	4995	4990	210
311	20240313	135300	139447955	5000	5000	5000	5000	0
312	20240313	135200	139447955	5000	5000	5000	5000	0
313	20240313	135100	139447955	5000	5000	5000	5000	0
314	20240313	135000	139447955	5000	5000	5000	5000	0
315	20240313	134900	139447955	5000	5000	5000	5000	0
316	20240313	134800	139447955	5000	5000	5000	5000	0
317	20240313	134700	139447955	5000	5000	5000	5000	0
318	20240313	134600	139447955	5000	5000	5000	5000	0
319	20240313	134500	139447955	5000	5000	5000	5000	0
320	20240313	134400	139447955	5000	5000	5000	5000	0
321	20240313	134300	139447955	5000	5000	5000	5000	0
322	20240313	134200	139447955	5000	5000	5000	5000	20
323	20240313	134100	139347955	5000	5000	5000	5000	0
324	20240313	134000	139347955	5000	5000	5000	5000	0
325	20240313	133900	139347955	5000	5000	5000	5000	0
326	20240313	133800	139347955	5000	5000	5000	4995	5
327	20240313	133700	139322965	5010	5010	5010	5010	0
328	20240313	133600	139322965	5010	5010	5010	5010	0
329	20240313	133500	139322965	5010	5010	5010	5010	0
330	20240313	133400	139322965	5010	5010	5010	5010	9
331	20240313	133300	139277875	5010	5000	5010	5000	2
332	20240313	133200	139267865	5000	5000	5000	5000	1
333	20240313	133100	139262865	5000	4990	5000	4990	21
334	20240313	133000	139157895	4990	4990	4990	4990	0
335	20240313	132900	139157895	4990	4990	4990	4990	0
336	20240313	132800	139157895	4990	4975	4990	4975	16
337	20240313	132700	139078280	4975	4975	4975	4975	0
338	20240313	132600	139078280	4975	4975	4975	4975	0
339	20240313	132500	139078280	4975	4975	4975	4975	0
340	20240313	132400	139078280	4975	4975	4975	4975	59
341	20240313	132300	138784755	4975	4975	4975	4975	0
342	20240313	132200	138784755	4975	4975	4975	4975	0
343	20240313	132100	138784755	4975	4975	4975	4975	0
344	20240313	132000	138784755	4975	4975	4975	4975	0
345	20240313	131900	138784755	4975	4975	4975	4975	0
346	20240313	131800	138784755	4975	4975	4975	4975	0
347	20240313	131700	138784755	4975	4975	4975	4975	0
348	20240313	131600	138784755	4975	4980	4980	4975	32
349	20240313	131500	138625475	4980	4980	4980	4980	95
350	20240313	131400	138152375	4980	4985	4985	4980	8
351	20240313	131300	138112515	4985	4985	4985	4985	0
352	20240313	131200	138112515	4985	4985	4985	4985	0
353	20240313	131100	138112515	4985	4985	4985	4985	0
354	20240313	131000	138112515	4985	4985	4985	4985	560
355	20240313	130900	135320915	5000	5000	5000	5000	59
356	20240313	130800	135025915	5000	5000	5000	5000	290
357	20240313	130700	133575915	4970	4970	4970	4970	34
358	20240313	130600	133406935	5000	5000	5000	5000	2
359	20240313	130500	133396935	5000	5000	5000	5000	0
360	20240313	130400	133396935	5000	5000	5000	5000	1
361	20240313	130300	133391935	5000	5000	5000	5000	0
362	20240313	130200	133391935	5000	5000	5000	5000	0
363	20240313	130100	133391935	5000	5000	5000	5000	1
364	20240313	130000	133386935	4970	4970	4970	4970	0
365	20240313	125900	133386935	4970	4970	4970	4970	0
366	20240313	125800	133386935	4970	4970	4970	4970	0
367	20240313	125700	133386935	4970	4970	4970	4970	0
368	20240313	125600	133386935	4970	4970	4970	4970	100
369	20240313	125500	132889935	4965	4965	4965	4965	0
370	20240313	125400	132889935	4965	4965	4965	4965	0
371	20240313	125300	132889935	4965	4965	4965	4965	0
372	20240313	125200	132889935	4965	4995	4995	4965	4500
373	20240313	125100	110513450	4995	4995	4995	4995	0
374	20240313	125000	110513450	4995	4995	4995	4995	0
375	20240313	124900	110513450	4995	4995	4995	4995	10
376	20240313	124800	110463500	4995	4995	4995	4995	0
377	20240313	124700	110463500	4995	4995	4995	4995	0
378	20240313	124600	110463500	4995	4995	4995	4995	0
379	20240313	124500	110463500	4995	4995	4995	4995	1
380	20240313	124400	110458505	4995	4990	4995	4990	252
381	20240313	124300	109200860	4990	4990	4990	4990	90
382	20240313	124200	108751760	4990	4990	4990	4990	1
383	20240313	124100	108746770	4995	4995	4995	4995	0
384	20240313	124000	108746770	4995	4995	4995	4995	0
385	20240313	123900	108746770	4995	4995	4995	4995	107
386	20240313	123800	108212305	4995	4995	4995	4995	59
387	20240313	123700	107917600	5010	5010	5010	5010	50
388	20240313	123600	107667100	4995	4995	4995	4995	50
389	20240313	123500	107417350	4995	4995	4995	4995	1
390	20240313	123400	107412355	5010	5010	5010	5010	0
391	20240313	123300	107412355	5010	5010	5010	5010	0
392	20240313	123200	107412355	5010	5010	5010	5010	10
393	20240313	123100	107362255	5010	5010	5010	5010	0
394	20240313	123000	107362255	5010	5010	5010	5010	20
395	20240313	122900	107262055	5010	5010	5010	5010	0
396	20240313	122800	107262055	5010	5010	5010	5010	0
397	20240313	122700	107262055	5010	5010	5010	5010	102
398	20240313	122600	106751035	5000	5000	5000	5000	731
399	20240313	122500	103096035	5000	4995	5000	4980	102
400	20240313	122400	102586935	5000	5000	5000	5000	0
401	20240313	122300	102586935	5000	5000	5000	5000	0
402	20240313	122200	102586935	5000	4995	5000	4995	289
403	20240313	122100	101142190	4980	4980	4980	4980	0
404	20240313	122000	101142190	4980	4980	4980	4980	0
405	20240313	121900	101142190	4980	4980	4980	4980	0
406	20240313	121800	101142190	4980	4980	4980	4980	0
407	20240313	121700	101142190	4980	4980	4980	4980	0
408	20240313	121600	101142190	4980	4980	4980	4980	15
409	20240313	121500	101067490	4980	4980	4980	4980	0
410	20240313	121400	101067490	4980	4980	4980	4980	0
411	20240313	121300	101067490	4980	4980	4980	4980	0
412	20240313	121200	101067490	4980	4980	4980	4980	0
413	20240313	121100	101067490	4980	4980	4980	4980	0
414	20240313	121000	101067490	4980	4980	4980	4980	0
415	20240313	120900	101067490	4980	4980	4980	4980	0
416	20240313	120800	101067490	4980	4980	4980	4980	0
417	20240313	120700	101067490	4980	4980	4980	4980	0
418	20240313	120600	101067490	4980	4980	4980	4980	0
419	20240313	120500	101067490	4980	4980	4980	4980	290
420	20240313	120400	99623290	4975	4975	4975	4975	0
421	20240313	120300	99623290	4975	4975	4975	4975	0
422	20240313	120200	99623290	4975	4975	4975	4975	0
423	20240313	120100	99623290	4975	4995	4995	4975	405
424	20240313	120000	97601850	4995	4995	4995	4995	0
425	20240313	115900	97601850	4995	4995	4995	4995	7
426	20240313	115800	97566885	5000	5000	5000	4995	208
427	20240313	115700	96526920	5000	5000	5000	5000	0
428	20240313	115600	96526920	5000	5000	5000	5000	0
429	20240313	115500	96526920	5000	5000	5000	5000	6
430	20240313	115400	96496920	5010	5010	5010	5010	0
431	20240313	115300	96496920	5010	5010	5010	5010	0
432	20240313	115200	96496920	5010	5010	5010	5010	0
433	20240313	115100	96496920	5010	5010	5010	5010	0
434	20240313	115000	96496920	5010	5010	5010	5010	60
435	20240313	114900	96196320	5010	5010	5010	5010	0
436	20240313	114800	96196320	5010	5010	5010	5010	0
437	20240313	114700	96196320	5010	5010	5010	5010	0
438	20240313	114600	96196320	5010	5010	5010	5010	0
439	20240313	114500	96196320	5010	5010	5010	5010	0
440	20240313	114400	96196320	5010	5010	5010	5010	0
441	20240313	114300	96196320	5010	5010	5010	5010	15
442	20240313	114200	96121170	5010	5010	5010	5010	0
443	20240313	114100	96121170	5010	5010	5010	5010	0
444	20240313	114000	96121170	5010	5010	5010	5010	10
445	20240313	113900	96071070	5010	5010	5010	5010	99
446	20240313	113800	95575080	5010	5010	5010	5010	0
447	20240313	113700	95575080	5010	5010	5010	5010	0
448	20240313	113600	95575080	5010	5010	5010	5010	0
449	20240313	113500	95575080	5010	5010	5010	5010	10
450	20240313	113400	95524980	5010	5010	5010	5010	0
451	20240313	113300	95524980	5010	5010	5010	5010	0
452	20240313	113200	95524980	5010	5010	5010	5010	0
453	20240313	113100	95524980	5010	5010	5010	5010	0
454	20240313	113000	95524980	5010	5010	5010	5010	0
455	20240313	112900	95524980	5010	5010	5010	5010	0
456	20240313	112800	95524980	5010	5010	5010	5010	60
457	20240313	112700	95224380	5010	5010	5010	5010	4
458	20240313	112600	95204340	4995	4995	4995	4995	0
459	20240313	112500	95204340	4995	4995	4995	4995	0
460	20240313	112400	95204340	4995	4995	4995	4995	1
461	20240313	112300	95199345	4995	4995	4995	4995	500
462	20240313	112200	92701845	4995	4995	4995	4995	100
463	20240313	112100	92202345	5000	5000	5000	5000	51
464	20240313	112000	91947345	5000	4995	5000	4995	95
465	20240313	111900	91472410	5000	5000	5000	5000	0
466	20240313	111800	91472410	5000	5000	5000	5000	0
467	20240313	111700	91472410	5000	5000	5000	5000	0
468	20240313	111600	91472410	5000	5000	5000	5000	13
469	20240313	111500	91407410	4995	4995	4995	4995	0
470	20240313	111400	91407410	4995	4995	4995	4995	0
471	20240313	111300	91407410	4995	4995	4995	4995	1
472	20240313	111200	91402415	4995	4995	4995	4995	5
473	20240313	111100	91377440	4995	4995	4995	4995	0
474	20240313	111000	91377440	4995	4995	4995	4995	0
475	20240313	110900	91377440	4995	4995	4995	4995	200
476	20240313	110800	90378440	5000	5000	5000	5000	15
477	20240313	110700	90303440	5010	5010	5010	5010	0
478	20240313	110600	90303440	5010	4995	5010	4995	155
479	20240313	110500	89528360	4995	4980	4995	4980	2816
480	20240313	110400	75466720	4980	4980	4980	4980	0
481	20240313	110300	75466720	4980	4980	4980	4980	0
482	20240313	110200	75466720	4980	4980	4980	4980	0
483	20240313	110100	75466720	4980	4980	4980	4980	0
484	20240313	110000	75466720	4980	4980	4980	4980	0
485	20240313	105900	75466720	4980	4980	4980	4980	0
486	20240313	105800	75466720	4980	4980	4980	4980	0
487	20240313	105700	75466720	4980	4980	4980	4980	0
488	20240313	105600	75466720	4980	4980	4980	4980	150
489	20240313	105500	74719720	4980	4980	4980	4980	2
490	20240313	105400	74709760	4980	4980	4980	4980	0
491	20240313	105300	74709760	4980	4980	4980	4980	0
492	20240313	105200	74709760	4980	4980	4980	4980	11
493	20240313	105100	74654980	4980	4980	4980	4980	0
494	20240313	105000	74654980	4980	4980	4980	4980	0
495	20240313	104900	74654980	4980	4980	4980	4980	0
496	20240313	104800	74654980	4980	4980	4980	4980	0
497	20240313	104700	74654980	4980	4980	4980	4980	0
498	20240313	104600	74654980	4980	4980	4980	4980	200
499	20240313	104500	73658980	4980	4980	4980	4980	1
500	20240313	104400	73654000	4980	4980	4980	4980	1
501	20240313	104300	73649020	4965	4970	4970	4965	500
502	20240313	104200	71165610	4970	4965	4970	4965	48
503	20240313	104100	70927055	4970	4965	4970	4965	8
504	20240313	104000	70887315	4965	4955	4965	4955	49
505	20240313	103900	70644105	4960	4955	4960	4955	79
506	20240313	103800	70252300	4955	4960	4960	4955	122
507	20240313	103700	69647200	4965	4965	4965	4965	0
508	20240313	103600	69647200	4965	4965	4965	4965	7
509	20240313	103500	69612445	4960	4960	4960	4960	0
510	20240313	103400	69612445	4960	4960	4960	4960	0
511	20240313	103300	69612445	4960	4960	4960	4960	7
512	20240313	103200	69577725	4960	4960	4960	4960	1
513	20240313	103100	69572765	4965	4965	4965	4965	196
514	20240313	103000	68599625	4970	4970	4970	4970	74
515	20240313	102900	68231845	4970	4970	4970	4970	0
516	20240313	102800	68231845	4970	4970	4970	4970	0
517	20240313	102700	68231845	4970	4970	4970	4970	10
518	20240313	102600	68182145	4965	4965	4965	4965	190
519	20240313	102500	67238795	4970	4970	4970	4970	0
520	20240313	102400	67238795	4970	4970	4970	4970	10
521	20240313	102300	67189095	4975	4975	4975	4975	2
522	20240313	102200	67179145	4975	4975	4975	4975	0
523	20240313	102100	67179145	4975	4975	4975	4975	0
524	20240313	102000	67179145	4975	4975	4975	4975	0
525	20240313	101900	67179145	4975	4975	4975	4975	0
526	20240313	101800	67179145	4975	4975	4975	4975	0
527	20240313	101700	67179145	4975	4975	4975	4975	7
528	20240313	101600	67144320	4980	4980	4980	4980	0
529	20240313	101500	67144320	4980	4980	4980	4980	1
530	20240313	101400	67139340	4980	4980	4980	4980	12
531	20240313	101300	67079580	4980	4980	4980	4980	0
532	20240313	101200	67079580	4980	4980	4980	4980	1
533	20240313	101100	67074600	4980	4980	4980	4980	0
534	20240313	101000	67074600	4980	4980	4980	4980	0
535	20240313	100900	67074600	4980	4980	4980	4980	0
536	20240313	100800	67074600	4980	4950	4980	4950	1334
537	20240313	100700	60471090	4950	4975	4975	4945	2300
538	20240313	100600	49062835	4980	4980	4980	4980	4
539	20240313	100500	49042915	4980	4975	4980	4975	15
540	20240313	100400	48968285	4975	4975	4975	4975	16
541	20240313	100300	48888685	4980	4980	4980	4980	23
542	20240313	100200	48774145	4980	4980	4980	4980	225
543	20240313	100100	47653645	4980	4980	4980	4980	0
544	20240313	100000	47653645	4980	4980	4980	4980	0
545	20240313	095900	47653645	4980	4980	4980	4980	0
546	20240313	095800	47653645	4980	4980	4980	4980	4
547	20240313	095700	47633725	4980	4985	4985	4980	11
548	20240313	095600	47578895	4990	4990	4995	4990	101
549	20240313	095500	47074415	4995	4995	4995	4995	0
550	20240313	095400	47074415	4995	4995	4995	4995	0
551	20240313	095300	47074415	4995	4995	4995	4995	1
552	20240313	095200	47069420	4980	4980	4980	4980	0
553	20240313	095100	47069420	4980	4980	4980	4980	0
554	20240313	095000	47069420	4980	4980	4980	4980	0
555	20240313	094900	47069420	4980	4980	4980	4980	0
556	20240313	094800	47069420	4980	4980	4980	4980	0
557	20240313	094700	47069420	4980	4980	4980	4980	4
558	20240313	094600	47049500	4990	4990	4990	4990	21
559	20240313	094500	46944710	4985	4980	4985	4980	6
560	20240313	094400	46914810	4980	4980	4980	4980	2
561	20240313	094300	46904850	4975	4975	4975	4975	74
562	20240313	094200	46536700	4980	4980	4980	4980	0
563	20240313	094100	46536700	4980	4985	4985	4980	20
564	20240313	094000	46437095	4990	4995	4995	4985	5
565	20240313	093900	46412145	4995	4995	4995	4995	502
566	20240313	093800	43904655	5000	5000	5000	5000	59
567	20240313	093700	43609655	5000	5000	5000	5000	0
568	20240313	093600	43609655	5000	5000	5000	5000	0
569	20240313	093500	43609655	5000	5000	5000	5000	100
570	20240313	093400	43109655	5000	5000	5000	5000	0
571	20240313	093300	43109655	5000	5000	5000	5000	854
572	20240313	093200	38839655	4995	4995	5000	4995	2020
573	20240313	093100	28739760	5000	5000	5000	5000	0
574	20240313	093000	28739760	5000	5000	5000	5000	1
575	20240313	092900	28734760	5000	5000	5000	5000	201
576	20240313	092800	27729760	5000	5000	5000	5000	430
577	20240313	092700	25579760	5000	5000	5000	5000	100
578	20240313	092600	25079760	5000	5010	5010	5000	270
579	20240313	092500	23729660	5010	5000	5010	5000	368
580	20240313	092400	21886190	5000	5000	5000	5000	225
581	20240313	092300	20761190	5010	5010	5010	5010	33
582	20240313	092200	20595860	5000	5000	5000	5000	0
583	20240313	092100	20595860	5000	5000	5000	5000	0
584	20240313	092000	20595860	5000	5000	5000	5000	15
585	20240313	091900	20520860	5000	5000	5000	5000	0
586	20240313	091800	20520860	5000	5000	5000	5000	2
587	20240313	091700	20510860	4995	4995	4995	4995	270
588	20240313	091600	19162210	4995	4995	4995	4995	3
589	20240313	091500	19147225	4995	4995	4995	4995	4
590	20240313	091400	19127245	4995	4995	4995	4995	97
591	20240313	091300	18642730	4995	4995	4995	4995	14
592	20240313	091200	18572800	5000	4995	5000	4995	360
593	20240313	091100	16772870	4995	4995	4995	4995	3
594	20240313	091000	16757885	4990	4990	4990	4990	1
595	20240313	090900	16752895	4990	4990	4990	4990	0
596	20240313	090800	16752895	4990	4990	4990	4990	0
597	20240313	090700	16752895	4990	4990	4990	4990	100
598	20240313	090600	16253895	4965	4970	4970	4965	1860
599	20240313	090500	7016830	4970	4970	4970	4970	1
600	20240313	090400	7011860	4965	4965	4965	4965	0
601	20240313	090300	7011860	4965	4965	4965	4965	0
602	20240313	090200	7011860	4965	4970	4970	4965	64
603	20240313	090100	6694055	4965	5010	5010	4965	443
604	20240313	090000	4492880	5010	5030	5030	5010	896