KissMeData/017480/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	190200	129320220	4995	4995	4995	4995	208
3	20240314	190100	129320220	4995	4995	4995	4995	0
4	20240314	190000	129320220	4995	4995	4995	4995	0
5	20240314	185900	129320220	4995	4995	4995	4995	0
6	20240314	185800	129320220	4995	4995	4995	4995	0
7	20240314	185700	129320220	4995	4995	4995	4995	0
8	20240314	185600	129320220	4995	4995	4995	4995	0
9	20240314	185500	129320220	4995	4995	4995	4995	0
10	20240314	185400	129320220	4995	4995	4995	4995	0
11	20240314	185300	129320220	4995	4995	4995	4995	0
12	20240314	185200	129320220	4995	4995	4995	4995	0
13	20240314	185100	129320220	4995	4995	4995	4995	0
14	20240314	185000	129320220	4995	4995	4995	4995	0
15	20240314	184900	129320220	4995	4995	4995	4995	0
16	20240314	184800	129320220	4995	4995	4995	4995	0
17	20240314	184700	129320220	4995	4995	4995	4995	0
18	20240314	184600	129320220	4995	4995	4995	4995	0
19	20240314	184500	129320220	4995	4995	4995	4995	0
20	20240314	184400	129320220	4995	4995	4995	4995	0
21	20240314	184300	129320220	4995	4995	4995	4995	0
22	20240314	184200	129320220	4995	4995	4995	4995	0
23	20240314	184100	129320220	4995	4995	4995	4995	0
24	20240314	184000	129320220	4995	4995	4995	4995	0
25	20240314	183900	129320220	4995	4995	4995	4995	0
26	20240314	183800	129320220	4995	4995	4995	4995	0
27	20240314	183700	129320220	4995	4995	4995	4995	0
28	20240314	183600	129320220	4995	4995	4995	4995	0
29	20240314	183500	129320220	4995	4995	4995	4995	0
30	20240314	183400	129320220	4995	4995	4995	4995	0
31	20240314	183300	129320220	4995	4995	4995	4995	0
32	20240314	183200	129320220	4995	4995	4995	4995	208
33	20240314	183100	129320220	4995	4995	4995	4995	0
34	20240314	183000	129320220	4995	4995	4995	4995	0
35	20240314	182900	129320220	4995	4995	4995	4995	0
36	20240314	182800	129320220	4995	4995	4995	4995	0
37	20240314	182700	129320220	4995	4995	4995	4995	0
38	20240314	182600	129320220	4995	4995	4995	4995	0
39	20240314	182500	129320220	4995	4995	4995	4995	0
40	20240314	182400	129320220	4995	4995	4995	4995	0
41	20240314	182300	129320220	4995	4995	4995	4995	0
42	20240314	182200	129320220	4995	4995	4995	4995	0
43	20240314	182100	129320220	4995	4995	4995	4995	0
44	20240314	182000	129320220	4995	4995	4995	4995	0
45	20240314	181900	129320220	4995	4995	4995	4995	0
46	20240314	181800	129320220	4995	4995	4995	4995	0
47	20240314	181700	129320220	4995	4995	4995	4995	0
48	20240314	181600	129320220	4995	4995	4995	4995	0
49	20240314	181500	129320220	4995	4995	4995	4995	0
50	20240314	181400	129320220	4995	4995	4995	4995	0
51	20240314	181300	129320220	4995	4995	4995	4995	0
52	20240314	181200	129320220	4995	4995	4995	4995	0
53	20240314	181100	129320220	4995	4995	4995	4995	0
54	20240314	181000	129320220	4995	4995	4995	4995	0
55	20240314	180900	129320220	4995	4995	4995	4995	0
56	20240314	180800	129320220	4995	4995	4995	4995	0
57	20240314	180700	129320220	4995	4995	4995	4995	0
58	20240314	180600	129320220	4995	4995	4995	4995	0
59	20240314	180500	129320220	4995	4995	4995	4995	0
60	20240314	180400	129320220	4995	4995	4995	4995	0
61	20240314	180300	129320220	4995	4995	4995	4995	0
62	20240314	180200	129320220	4995	4995	4995	4995	208
63	20240314	180100	129320220	4995	4995	4995	4995	0
64	20240314	180000	129320220	4995	4995	4995	4995	0
65	20240314	175900	129320220	4995	4995	4995	4995	0
66	20240314	175800	129320220	4995	4995	4995	4995	0
67	20240314	175700	129320220	4995	4995	4995	4995	0
68	20240314	175600	129320220	4995	4995	4995	4995	0
69	20240314	175500	129320220	4995	4995	4995	4995	0
70	20240314	175400	129320220	4995	4995	4995	4995	0
71	20240314	175300	129320220	4995	4995	4995	4995	0
72	20240314	175200	129320220	4995	4995	4995	4995	0
73	20240314	175100	129320220	4995	4995	4995	4995	0
74	20240314	175000	129320220	4995	4995	4995	4995	0
75	20240314	174900	129320220	4995	4995	4995	4995	0
76	20240314	174800	129320220	4995	4995	4995	4995	0
77	20240314	174700	129320220	4995	4995	4995	4995	0
78	20240314	174600	129320220	4995	4995	4995	4995	0
79	20240314	174500	129320220	4995	4995	4995	4995	0
80	20240314	174400	129320220	4995	4995	4995	4995	0
81	20240314	174300	129320220	4995	4995	4995	4995	0
82	20240314	174200	129320220	4995	4995	4995	4995	0
83	20240314	174100	129320220	4995	4995	4995	4995	0
84	20240314	174000	129320220	4995	4995	4995	4995	0
85	20240314	173900	129320220	4995	4995	4995	4995	0
86	20240314	173800	129320220	4995	4995	4995	4995	0
87	20240314	173700	129320220	4995	4995	4995	4995	0
88	20240314	173600	129320220	4995	4995	4995	4995	0
89	20240314	173500	129320220	4995	4995	4995	4995	0
90	20240314	173400	129320220	4995	4995	4995	4995	0
91	20240314	173300	129320220	4995	4995	4995	4995	0
92	20240314	173200	129320220	4995	4995	4995	4995	208
93	20240314	173100	129320220	4995	4995	4995	4995	0
94	20240314	173000	129320220	4995	4995	4995	4995	0
95	20240314	172900	129320220	4995	4995	4995	4995	0
96	20240314	172800	129320220	4995	4995	4995	4995	0
97	20240314	172700	129320220	4995	4995	4995	4995	0
98	20240314	172600	129320220	4995	4995	4995	4995	0
99	20240314	172500	129320220	4995	4995	4995	4995	0
100	20240314	172400	129320220	4995	4995	4995	4995	0
101	20240314	172300	129320220	4995	4995	4995	4995	0
102	20240314	172200	129320220	4995	4995	4995	4995	0
103	20240314	172100	129320220	4995	4995	4995	4995	0
104	20240314	172000	129320220	4995	4995	4995	4995	0
105	20240314	171900	129320220	4995	4995	4995	4995	0
106	20240314	171800	129320220	4995	4995	4995	4995	0
107	20240314	171700	129320220	4995	4995	4995	4995	0
108	20240314	171600	129320220	4995	4995	4995	4995	0
109	20240314	171500	129320220	4995	4995	4995	4995	0
110	20240314	171400	129320220	4995	4995	4995	4995	0
111	20240314	171300	129320220	4995	4995	4995	4995	0
112	20240314	171200	129320220	4995	4995	4995	4995	0
113	20240314	171100	129320220	4995	4995	4995	4995	0
114	20240314	171000	129320220	4995	4995	4995	4995	0
115	20240314	170900	129320220	4995	4995	4995	4995	0
116	20240314	170800	129320220	4995	4995	4995	4995	0
117	20240314	170700	129320220	4995	4995	4995	4995	0
118	20240314	170600	129320220	4995	4995	4995	4995	0
119	20240314	170500	129320220	4995	4995	4995	4995	0
120	20240314	170400	129320220	4995	4995	4995	4995	0
121	20240314	170300	129320220	4995	4995	4995	4995	0
122	20240314	170200	129320220	4995	4995	4995	4995	208
123	20240314	170100	129320220	4995	4995	4995	4995	0
124	20240314	170000	129320220	4995	4995	4995	4995	0
125	20240314	165900	129320220	4995	4995	4995	4995	0
126	20240314	165800	129320220	4995	4995	4995	4995	0
127	20240314	165700	129320220	4995	4995	4995	4995	0
128	20240314	165600	129320220	4995	4995	4995	4995	0
129	20240314	165500	129320220	4995	4995	4995	4995	0
130	20240314	165400	129320220	4995	4995	4995	4995	0
131	20240314	165300	129320220	4995	4995	4995	4995	0
132	20240314	165200	129320220	4995	4995	4995	4995	0
133	20240314	165100	129320220	4995	4995	4995	4995	0
134	20240314	165000	129320220	4995	4995	4995	4995	0
135	20240314	164900	129320220	4995	4995	4995	4995	0
136	20240314	164800	129320220	4995	4995	4995	4995	0
137	20240314	164700	129320220	4995	4995	4995	4995	0
138	20240314	164600	129320220	4995	4995	4995	4995	0
139	20240314	164500	129320220	4995	4995	4995	4995	0
140	20240314	164400	129320220	4995	4995	4995	4995	0
141	20240314	164300	129320220	4995	4995	4995	4995	0
142	20240314	164200	129320220	4995	4995	4995	4995	0
143	20240314	164100	129320220	4995	4995	4995	4995	0
144	20240314	164000	129320220	4995	4995	4995	4995	0
145	20240314	163900	129320220	4995	4995	4995	4995	0
146	20240314	163800	129320220	4995	4995	4995	4995	0
147	20240314	163700	129320220	4995	4995	4995	4995	0
148	20240314	163600	129320220	4995	4995	4995	4995	0
149	20240314	163500	129320220	4995	4995	4995	4995	0
150	20240314	163400	129320220	4995	4995	4995	4995	0
151	20240314	163300	129320220	4995	4995	4995	4995	0
152	20240314	163200	129320220	4995	4995	4995	4995	208
153	20240314	163100	129320220	4995	4995	4995	4995	0
154	20240314	163000	129320220	4995	4995	4995	4995	0
155	20240314	162900	129320220	4995	4995	4995	4995	0
156	20240314	162800	129320220	4995	4995	4995	4995	0
157	20240314	162700	129320220	4995	4995	4995	4995	0
158	20240314	162600	129320220	4995	4995	4995	4995	0
159	20240314	162500	129320220	4995	4995	4995	4995	0
160	20240314	162400	129320220	4995	4995	4995	4995	0
161	20240314	162300	129320220	4995	4995	4995	4995	0
162	20240314	162200	129320220	4995	4995	4995	4995	0
163	20240314	162100	129320220	4995	4995	4995	4995	0
164	20240314	162000	129320220	4995	4995	4995	4995	0
165	20240314	161900	129320220	4995	4995	4995	4995	0
166	20240314	161800	129320220	4995	4995	4995	4995	0
167	20240314	161700	129320220	4995	4995	4995	4995	0
168	20240314	161600	129320220	4995	4995	4995	4995	0
169	20240314	161500	129320220	4995	4995	4995	4995	0
170	20240314	161400	129320220	4995	4995	4995	4995	0
171	20240314	161300	129320220	4995	4995	4995	4995	0
172	20240314	161200	129320220	4995	4995	4995	4995	0
173	20240314	161100	129320220	4995	4995	4995	4995	0
174	20240314	161000	129320220	4995	4995	4995	4995	0
175	20240314	160900	129320220	4995	4995	4995	4995	0
176	20240314	160800	129320220	4995	4995	4995	4995	0
177	20240314	160700	129320220	4995	4995	4995	4995	0
178	20240314	160600	129320220	4995	4995	4995	4995	0
179	20240314	160500	129320220	4995	4995	4995	4995	0
180	20240314	160400	129320220	4995	4995	4995	4995	0
181	20240314	160300	129320220	4995	4995	4995	4995	0
182	20240314	160200	129320220	4995	4995	4995	4995	208
183	20240314	160100	129320220	4995	4995	4995	4995	0
184	20240314	160000	129320220	4995	4995	4995	4995	0
185	20240314	155900	129320220	4995	4995	4995	4995	0
186	20240314	155800	129320220	4995	4995	4995	4995	0
187	20240314	155700	129320220	4995	4995	4995	4995	0
188	20240314	155600	129320220	4995	4995	4995	4995	0
189	20240314	155500	129320220	4995	4995	4995	4995	0
190	20240314	155400	129320220	4995	4995	4995	4995	0
191	20240314	155300	129320220	4995	4995	4995	4995	0
192	20240314	155200	129320220	4995	4995	4995	4995	0
193	20240314	155100	129320220	4995	4995	4995	4995	0
194	20240314	155000	129320220	4995	4995	4995	4995	0
195	20240314	154900	129320220	4995	4995	4995	4995	0
196	20240314	154800	129320220	4995	4995	4995	4995	0
197	20240314	154700	129320220	4995	4995	4995	4995	0
198	20240314	154600	129320220	4995	4995	4995	4995	0
199	20240314	154500	129320220	4995	4995	4995	4995	0
200	20240314	154400	129320220	4995	4995	4995	4995	0
201	20240314	154300	129320220	4995	4995	4995	4995	0
202	20240314	154200	129320220	4995	4995	4995	4995	0
203	20240314	154100	129320220	4995	4995	4995	4995	0
204	20240314	154000	129320220	4995	4995	4995	4995	0
205	20240314	153900	129320220	4995	4995	4995	4995	0
206	20240314	153800	129320220	4995	4995	4995	4995	0
207	20240314	153700	129320220	4995	4995	4995	4995	0
208	20240314	153600	129320220	4995	4995	4995	4995	0
209	20240314	153500	129320220	4995	4995	4995	4995	0
210	20240314	153400	129320220	4995	4995	4995	4995	0
211	20240314	153300	129320220	4995	4995	4995	4995	0
212	20240314	153200	129320220	4995	4995	4995	4995	208
213	20240314	153100	129320220	4995	4995	4995	4995	0
214	20240314	153000	129320220	4995	4995	4995	4995	208
215	20240314	152900	128281260	4995	4995	4995	4995	0
216	20240314	152800	128281260	4995	4995	4995	4995	0
217	20240314	152700	128281260	4995	4995	4995	4995	0
218	20240314	152600	128281260	4995	4995	4995	4995	0
219	20240314	152500	128281260	4995	4995	4995	4995	0
220	20240314	152400	128281260	4995	4995	4995	4995	0
221	20240314	152300	128281260	4995	4995	4995	4995	0
222	20240314	152200	128281260	4995	4995	4995	4995	0
223	20240314	152100	128281260	4995	4995	4995	4995	0
224	20240314	152000	128281260	4995	4995	4995	4995	0
225	20240314	151900	128281260	4995	4990	4995	4990	14
226	20240314	151800	128211385	4995	4990	4995	4990	6
227	20240314	151700	128181420	4990	4995	4995	4990	28
228	20240314	151600	128041565	4995	4995	4995	4995	0
229	20240314	151500	128041565	4995	4995	4995	4995	1
230	20240314	151400	128036570	4995	4995	4995	4995	0
231	20240314	151300	128036570	4995	4995	4995	4995	0
232	20240314	151200	128036570	4995	4995	4995	4995	0
233	20240314	151100	128036570	4995	4995	4995	4995	0
234	20240314	151000	128036570	4995	4995	4995	4995	3
235	20240314	150900	128021585	4995	4995	4995	4995	11
236	20240314	150800	127966640	4995	4995	4995	4995	0
237	20240314	150700	127966640	4995	4995	4995	4995	0
238	20240314	150600	127966640	4995	4995	4995	4995	0
239	20240314	150500	127966640	4995	4995	4995	4995	0
240	20240314	150400	127966640	4995	4995	4995	4995	0
241	20240314	150300	127966640	4995	4995	4995	4995	0
242	20240314	150200	127966640	4995	4995	4995	4995	0
243	20240314	150100	127966640	4995	4995	4995	4995	0
244	20240314	150000	127966640	4995	4995	4995	4995	0
245	20240314	145900	127966640	4995	4995	4995	4995	0
246	20240314	145800	127966640	4995	4995	4995	4995	2
247	20240314	145700	127956650	4995	4995	4995	4995	0
248	20240314	145600	127956650	4995	4995	4995	4995	0
249	20240314	145500	127956650	4995	4995	4995	4995	0
250	20240314	145400	127956650	4995	4995	4995	4995	0
251	20240314	145300	127956650	4995	4995	4995	4995	0
252	20240314	145200	127956650	4995	4995	4995	4995	0
253	20240314	145100	127956650	4995	4995	4995	4995	0
254	20240314	145000	127956650	4995	4995	4995	4995	0
255	20240314	144900	127956650	4995	4995	4995	4995	0
256	20240314	144800	127956650	4995	4995	4995	4995	9
257	20240314	144700	127911695	4985	4985	4985	4985	0
258	20240314	144600	127911695	4985	4985	4985	4985	0
259	20240314	144500	127911695	4985	4985	4985	4985	0
260	20240314	144400	127911695	4985	4985	4985	4985	0
261	20240314	144300	127911695	4985	4990	4990	4985	230
262	20240314	144200	126764685	4995	4995	4995	4995	0
263	20240314	144100	126764685	4995	4995	4995	4995	0
264	20240314	144000	126764685	4995	4995	4995	4995	0
265	20240314	143900	126764685	4995	4995	4995	4995	0
266	20240314	143800	126764685	4995	4995	4995	4995	3
267	20240314	143700	126749700	4990	4990	4990	4990	0
268	20240314	143600	126749700	4990	4990	4990	4990	0
269	20240314	143500	126749700	4990	4990	4990	4990	0
270	20240314	143400	126749700	4990	4990	4990	4990	0
271	20240314	143300	126749700	4990	4990	4990	4990	0
272	20240314	143200	126749700	4990	4990	4990	4990	10
273	20240314	143100	126699800	4990	4990	4990	4990	5
274	20240314	143000	126674850	4990	4990	4990	4990	0
275	20240314	142900	126674850	4990	4990	4990	4990	0
276	20240314	142800	126674850	4990	4990	4990	4990	0
277	20240314	142700	126674850	4990	4990	4990	4990	1010
278	20240314	142600	121634950	4990	4990	4990	4990	0
279	20240314	142500	121634950	4990	4990	4990	4990	113
280	20240314	142400	121071080	4990	4990	4990	4990	13
281	20240314	142300	121006210	4990	4990	4990	4990	10
282	20240314	142200	120956310	4990	4990	4990	4990	0
283	20240314	142100	120956310	4990	4990	4990	4990	0
284	20240314	142000	120956310	4990	4990	4990	4990	31
285	20240314	141900	120801620	4990	4990	4990	4990	0
286	20240314	141800	120801620	4990	4990	4990	4990	19
287	20240314	141700	120706810	4990	4990	4990	4990	200
288	20240314	141600	119708810	4990	4990	4990	4990	0
289	20240314	141500	119708810	4990	4990	4990	4990	351
290	20240314	141400	117957320	4990	4990	4990	4990	155
291	20240314	141300	117183870	4990	4990	4990	4990	67
292	20240314	141200	116849540	4990	4990	4990	4990	66
293	20240314	141100	116520200	4990	4990	4990	4990	300
294	20240314	141000	115023200	4985	4985	4985	4985	0
295	20240314	140900	115023200	4985	4985	4985	4985	0
296	20240314	140800	115023200	4985	4985	4985	4985	0
297	20240314	140700	115023200	4985	4985	4985	4985	0
298	20240314	140600	115023200	4985	4985	4985	4985	10
299	20240314	140500	114973350	4985	4985	4985	4985	38
300	20240314	140400	114783920	4990	4990	4990	4990	0
301	20240314	140300	114783920	4990	4990	4990	4990	0
302	20240314	140200	114783920	4990	4990	4990	4990	25
303	20240314	140100	114659170	4990	4990	4990	4990	3
304	20240314	140000	114644200	4985	4985	4985	4985	0
305	20240314	135900	114644200	4985	4985	4985	4985	10
306	20240314	135800	114594350	4985	4985	4985	4985	30
307	20240314	135700	114444800	4985	4985	4985	4985	0
308	20240314	135600	114444800	4985	4985	4985	4985	0
309	20240314	135500	114444800	4985	4985	4985	4985	0
310	20240314	135400	114444800	4985	4985	4985	4985	0
311	20240314	135300	114444800	4985	4985	4985	4985	0
312	20240314	135200	114444800	4985	4985	4985	4985	0
313	20240314	135100	114444800	4985	4985	4985	4985	0
314	20240314	135000	114444800	4985	4985	4985	4985	0
315	20240314	134900	114444800	4985	4985	4985	4985	0
316	20240314	134800	114444800	4985	4985	4985	4985	0
317	20240314	134700	114444800	4985	4985	4985	4985	0
318	20240314	134600	114444800	4985	4985	4985	4985	0
319	20240314	134500	114444800	4985	4985	4985	4985	0
320	20240314	134400	114444800	4985	4985	4985	4985	0
321	20240314	134300	114444800	4985	4985	4985	4985	0
322	20240314	134200	114444800	4985	4985	4985	4985	0
323	20240314	134100	114444800	4985	4985	4985	4985	0
324	20240314	134000	114444800	4985	4985	4985	4985	10
325	20240314	133900	114394950	4985	4985	4985	4985	0
326	20240314	133800	114394950	4985	4985	4985	4985	0
327	20240314	133700	114394950	4985	4985	4985	4985	144
328	20240314	133600	113677110	4980	4980	4980	4980	0
329	20240314	133500	113677110	4980	4980	4980	4980	0
330	20240314	133400	113677110	4980	4980	4980	4980	0
331	20240314	133300	113677110	4980	4980	4980	4980	10
332	20240314	133200	113627310	4985	4985	4985	4985	0
333	20240314	133100	113627310	4985	4980	4985	4950	5006
334	20240314	133000	88806335	4980	4980	4980	4980	5
335	20240314	132900	88781435	4985	4985	4985	4985	0
336	20240314	132800	88781435	4985	4985	4985	4985	0
337	20240314	132700	88781435	4985	4985	4985	4985	0
338	20240314	132600	88781435	4985	4985	4985	4985	0
339	20240314	132500	88781435	4985	4985	4985	4985	48
340	20240314	132400	88542155	4985	4985	4985	4985	0
341	20240314	132300	88542155	4985	4985	4985	4985	1
342	20240314	132200	88537170	4985	4985	4985	4985	0
343	20240314	132100	88537170	4985	4985	4985	4985	30
344	20240314	132000	88387620	4990	4990	4990	4990	0
345	20240314	131900	88387620	4990	4990	4990	4990	0
346	20240314	131800	88387620	4990	4990	4990	4990	0
347	20240314	131700	88387620	4990	4990	4990	4990	0
348	20240314	131600	88387620	4990	4990	4990	4990	0
349	20240314	131500	88387620	4990	4990	4990	4990	0
350	20240314	131400	88387620	4990	4990	4990	4990	0
351	20240314	131300	88387620	4990	4990	4990	4990	41
352	20240314	131200	88183030	4990	4990	4990	4990	0
353	20240314	131100	88183030	4990	4990	4990	4990	0
354	20240314	131000	88183030	4990	4990	4990	4990	0
355	20240314	130900	88183030	4990	4990	4990	4990	0
356	20240314	130800	88183030	4990	4990	4990	4990	0
357	20240314	130700	88183030	4990	4990	4990	4990	0
358	20240314	130600	88183030	4990	4990	4990	4990	0
359	20240314	130500	88183030	4990	4990	4990	4990	0
360	20240314	130400	88183030	4990	4990	4990	4990	0
361	20240314	130300	88183030	4990	4990	4990	4990	256
362	20240314	130200	86905590	4990	4990	4990	4990	0
363	20240314	130100	86905590	4990	4990	4990	4990	10
364	20240314	130000	86855690	4995	4995	4995	4995	0
365	20240314	125900	86855690	4995	4995	4995	4995	0
366	20240314	125800	86855690	4995	4995	4995	4995	0
367	20240314	125700	86855690	4995	4995	4995	4995	0
368	20240314	125600	86855690	4995	4995	4995	4995	0
369	20240314	125500	86855690	4995	4995	4995	4995	0
370	20240314	125400	86855690	4995	4995	4995	4995	0
371	20240314	125300	86855690	4995	4995	4995	4995	0
372	20240314	125200	86855690	4995	4995	4995	4995	0
373	20240314	125100	86855690	4995	4995	4995	4995	0
374	20240314	125000	86855690	4995	4995	4995	4995	0
375	20240314	124900	86855690	4995	4995	4995	4995	0
376	20240314	124800	86855690	4995	4995	4995	4995	0
377	20240314	124700	86855690	4995	4995	4995	4995	0
378	20240314	124600	86855690	4995	4995	4995	4995	0
379	20240314	124500	86855690	4995	4995	4995	4995	0
380	20240314	124400	86855690	4995	4995	4995	4995	0
381	20240314	124300	86855690	4995	4995	4995	4995	0
382	20240314	124200	86855690	4995	4995	4995	4995	0
383	20240314	124100	86855690	4995	4995	4995	4995	0
384	20240314	124000	86855690	4995	4995	4995	4995	1
385	20240314	123900	86850695	4995	4995	4995	4995	3
386	20240314	123800	86835710	4990	4990	4990	4990	0
387	20240314	123700	86835710	4990	4990	4990	4990	0
388	20240314	123600	86835710	4990	4990	4990	4990	5
389	20240314	123500	86810760	4990	4990	4990	4990	50
390	20240314	123400	86561260	4995	4995	4995	4995	0
391	20240314	123300	86561260	4995	4995	4995	4995	0
392	20240314	123200	86561260	4995	4995	4995	4995	0
393	20240314	123100	86561260	4995	4995	4995	4995	0
394	20240314	123000	86561260	4995	4995	4995	4995	0
395	20240314	122900	86561260	4995	4995	4995	4995	3
396	20240314	122800	86546275	4995	4995	4995	4995	100
397	20240314	122700	86046775	4995	4995	4995	4995	0
398	20240314	122600	86046775	4995	4995	4995	4995	0
399	20240314	122500	86046775	4995	4995	4995	4995	44
400	20240314	122400	85826995	4995	4990	4995	4990	28
401	20240314	122300	85687250	4990	4980	4990	4980	24
402	20240314	122200	85567510	4980	4980	4980	4980	0
403	20240314	122100	85567510	4980	4980	4980	4980	37
404	20240314	122000	85383250	4965	4970	4970	4965	1200
405	20240314	121900	79424760	4965	4965	4965	4965	0
406	20240314	121800	79424760	4965	4965	4965	4965	0
407	20240314	121700	79424760	4965	4965	4965	4965	0
408	20240314	121600	79424760	4965	4965	4965	4965	0
409	20240314	121500	79424760	4965	4965	4965	4965	0
410	20240314	121400	79424760	4965	4965	4965	4965	0
411	20240314	121300	79424760	4965	4965	4965	4965	0
412	20240314	121200	79424760	4965	4965	4965	4965	0
413	20240314	121100	79424760	4965	4965	4965	4965	0
414	20240314	121000	79424760	4965	4965	4965	4965	0
415	20240314	120900	79424760	4965	4965	4965	4965	0
416	20240314	120800	79424760	4965	4965	4965	4965	0
417	20240314	120700	79424760	4965	4965	4965	4965	0
418	20240314	120600	79424760	4965	4965	4965	4965	0
419	20240314	120500	79424760	4965	4965	4965	4965	0
420	20240314	120400	79424760	4965	4965	4965	4965	0
421	20240314	120300	79424760	4965	4965	4965	4965	0
422	20240314	120200	79424760	4965	4965	4965	4965	6
423	20240314	120100	79394970	4960	4970	4970	4960	1500
424	20240314	120000	71953140	4960	4960	4960	4960	0
425	20240314	115900	71953140	4960	4960	4960	4960	0
426	20240314	115800	71953140	4960	4975	4975	4960	1400
427	20240314	115700	65007685	4975	4975	4975	4975	0
428	20240314	115600	65007685	4975	4975	4975	4975	0
429	20240314	115500	65007685	4975	4975	4975	4975	1
430	20240314	115400	65002710	4990	4990	4990	4990	0
431	20240314	115300	65002710	4990	4990	4990	4990	0
432	20240314	115200	65002710	4990	4990	4990	4990	0
433	20240314	115100	65002710	4990	4970	4990	4970	155
434	20240314	115000	64232260	4965	4965	4965	4965	0
435	20240314	114900	64232260	4965	4965	4965	4965	0
436	20240314	114800	64232260	4965	4965	4965	4965	48
437	20240314	114700	63993940	4960	4960	4960	4960	0
438	20240314	114600	63993940	4960	4960	4960	4960	0
439	20240314	114500	63993940	4960	4965	4965	4960	638
440	20240314	114400	60826860	4960	4960	4960	4960	0
441	20240314	114300	60826860	4960	4960	4960	4960	0
442	20240314	114200	60826860	4960	4960	4960	4960	0
443	20240314	114100	60826860	4960	4960	4960	4960	0
444	20240314	114000	60826860	4960	4960	4960	4960	0
445	20240314	113900	60826860	4960	4985	4985	4960	2346
446	20240314	113800	49170540	4985	4985	4985	4985	11
447	20240314	113700	49115705	4990	4990	4990	4990	0
448	20240314	113600	49115705	4990	4990	4990	4990	16
449	20240314	113500	49035865	4990	4990	4990	4990	0
450	20240314	113400	49035865	4990	4990	4990	4990	0
451	20240314	113300	49035865	4990	4990	4990	4990	0
452	20240314	113200	49035865	4990	4990	4990	4990	0
453	20240314	113100	49035865	4990	4990	4990	4990	0
454	20240314	113000	49035865	4990	4990	4990	4990	0
455	20240314	112900	49035865	4990	4990	4990	4990	0
456	20240314	112800	49035865	4990	4990	4990	4990	0
457	20240314	112700	49035865	4990	4990	4990	4990	128
458	20240314	112600	48397145	5000	5000	5000	5000	0
459	20240314	112500	48397145	5000	5000	5000	5000	0
460	20240314	112400	48397145	5000	5000	5000	5000	0
461	20240314	112300	48397145	5000	5000	5000	5000	0
462	20240314	112200	48397145	5000	5000	5000	5000	0
463	20240314	112100	48397145	5000	5000	5000	5000	0
464	20240314	112000	48397145	5000	5000	5000	5000	0
465	20240314	111900	48397145	5000	5000	5000	5000	0
466	20240314	111800	48397145	5000	5000	5000	5000	30
467	20240314	111700	48247145	5010	5010	5010	5010	0
468	20240314	111600	48247145	5010	5010	5010	5010	1
469	20240314	111500	48242135	5010	5010	5010	5010	0
470	20240314	111400	48242135	5010	5010	5010	5010	0
471	20240314	111300	48242135	5010	5010	5010	5010	1
472	20240314	111200	48237125	4990	4990	4990	4990	0
473	20240314	111100	48237125	4990	4990	4990	4990	0
474	20240314	111000	48237125	4990	4990	4990	4990	0
475	20240314	110900	48237125	4990	4990	4990	4990	0
476	20240314	110800	48237125	4990	4990	4990	4990	33
477	20240314	110700	48072455	5000	5000	5000	5000	0
478	20240314	110600	48072455	5000	5000	5000	5000	0
479	20240314	110500	48072455	5000	5000	5000	5000	67
480	20240314	110400	47737455	5000	5000	5000	5000	0
481	20240314	110300	47737455	5000	5000	5000	5000	0
482	20240314	110200	47737455	5000	5000	5000	5000	0
483	20240314	110100	47737455	5000	5000	5000	5000	0
484	20240314	110000	47737455	5000	5000	5000	5000	0
485	20240314	105900	47737455	5000	5000	5000	5000	0
486	20240314	105800	47737455	5000	5000	5000	5000	0
487	20240314	105700	47737455	5000	5000	5000	5000	0
488	20240314	105600	47737455	5000	5000	5000	5000	0
489	20240314	105500	47737455	5000	5000	5000	5000	0
490	20240314	105400	47737455	5000	5000	5000	5000	0
491	20240314	105300	47737455	5000	5000	5000	5000	1
492	20240314	105200	47732455	5000	5000	5000	5000	0
493	20240314	105100	47732455	5000	5000	5000	5000	0
494	20240314	105000	47732455	5000	5000	5000	5000	1
495	20240314	104900	47727455	5010	5010	5010	5010	0
496	20240314	104800	47727455	5010	5010	5010	5010	0
497	20240314	104700	47727455	5010	5010	5010	5010	0
498	20240314	104600	47727455	5010	5010	5010	5010	0
499	20240314	104500	47727455	5010	5010	5010	5010	0
500	20240314	104400	47727455	5010	5010	5010	5010	73
501	20240314	104300	47361725	5010	5010	5010	5010	0
502	20240314	104200	47361725	5010	5010	5010	5010	0
503	20240314	104100	47361725	5010	5010	5010	5010	0
504	20240314	104000	47361725	5010	5010	5010	5010	0
505	20240314	103900	47361725	5010	5010	5010	5010	0
506	20240314	103800	47361725	5010	5010	5010	5010	15
507	20240314	103700	47286575	4980	4980	4980	4980	0
508	20240314	103600	47286575	4980	4980	4980	4980	0
509	20240314	103500	47286575	4980	4980	4980	4980	0
510	20240314	103400	47286575	4980	5010	5010	4980	3
511	20240314	103300	47271605	4980	4980	4980	4980	0
512	20240314	103200	47271605	4980	5010	5010	4980	11
513	20240314	103100	47216795	5000	5000	5000	5000	0
514	20240314	103000	47216795	5000	5000	5000	5000	0
515	20240314	102900	47216795	5000	5000	5010	5000	768
516	20240314	102800	43371115	5000	5000	5000	5000	0
517	20240314	102700	43371115	5000	5000	5000	5000	0
518	20240314	102600	43371115	5000	5000	5000	5000	0
519	20240314	102500	43371115	5000	5000	5000	5000	1
520	20240314	102400	43366115	4975	4975	4975	4975	0
521	20240314	102300	43366115	4975	4975	4975	4975	0
522	20240314	102200	43366115	4975	4975	4975	4975	122
523	20240314	102100	42759165	4975	4975	4975	4975	0
524	20240314	102000	42759165	4975	4975	4975	4975	10
525	20240314	101900	42709415	4960	4960	4960	4960	0
526	20240314	101800	42709415	4960	4960	4960	4960	0
527	20240314	101700	42709415	4960	4960	4960	4960	0
528	20240314	101600	42709415	4960	4960	4960	4960	0
529	20240314	101500	42709415	4960	4960	4960	4960	0
530	20240314	101400	42709415	4960	4960	4960	4960	0
531	20240314	101300	42709415	4960	5000	5000	4960	5138
532	20240314	101200	17164650	5000	5000	5000	5000	20
533	20240314	101100	17064650	5000	5000	5000	5000	4
534	20240314	101000	17044650	4995	4995	4995	4995	1
535	20240314	100900	17039655	5000	4995	5000	4995	26
536	20240314	100800	16909755	4995	4995	4995	4995	1
537	20240314	100700	16904760	4995	4995	4995	4995	0
538	20240314	100600	16904760	4995	4995	4995	4995	0
539	20240314	100500	16904760	4995	4995	4995	4995	0
540	20240314	100400	16904760	4995	4995	4995	4995	0
541	20240314	100300	16904760	4995	4995	4995	4995	0
542	20240314	100200	16904760	4995	5000	5000	4995	100
543	20240314	100100	16405255	4995	4995	4995	4995	0
544	20240314	100000	16405255	4995	4995	4995	4995	0
545	20240314	095900	16405255	4995	4995	4995	4995	0
546	20240314	095800	16405255	4995	4995	4995	4995	1
547	20240314	095700	16400260	5010	5010	5010	5010	0
548	20240314	095600	16400260	5010	5010	5010	5010	0
549	20240314	095500	16400260	5010	5010	5010	5010	1
550	20240314	095400	16395250	4990	4990	4990	4990	100
551	20240314	095300	15896250	5010	5010	5010	5010	0
552	20240314	095200	15896250	5010	5010	5010	5010	1
553	20240314	095100	15891240	5020	5020	5020	5020	0
554	20240314	095000	15891240	5020	5020	5020	5020	0
555	20240314	094900	15891240	5020	5020	5020	5020	0
556	20240314	094800	15891240	5020	5020	5020	5020	2
557	20240314	094700	15881200	5000	5000	5000	5000	926
558	20240314	094600	11251200	5000	5000	5000	5000	400
559	20240314	094500	9251200	4990	4995	4995	4990	100
560	20240314	094400	8752190	4995	4995	4995	4995	0
561	20240314	094300	8752190	4995	4995	4995	4995	1
562	20240314	094200	8747195	4995	5000	5000	4995	113
563	20240314	094100	8182695	4995	4995	4995	4995	0
564	20240314	094000	8182695	4995	4995	4995	4995	0
565	20240314	093900	8182695	4995	4995	4995	4995	0
566	20240314	093800	8182695	4995	4995	4995	4995	0
567	20240314	093700	8182695	4995	4995	4995	4995	4
568	20240314	093600	8162715	4985	4980	4985	4980	110
569	20240314	093500	7614430	4980	4995	4995	4980	316
570	20240314	093400	6039170	4985	4985	4985	4985	52
571	20240314	093300	5779950	4985	4985	4985	4985	60
572	20240314	093200	5480850	4985	4995	4995	4985	83
573	20240314	093100	5066295	4995	4995	4995	4995	0
574	20240314	093000	5066295	4995	4995	4995	4995	3
575	20240314	092900	5051310	4995	4995	4995	4995	3
576	20240314	092800	5036325	4995	4995	4995	4995	99
577	20240314	092700	4541820	4995	4995	4995	4995	0
578	20240314	092600	4541820	4995	4995	4995	4995	0
579	20240314	092500	4541820	4995	4995	4995	4995	0
580	20240314	092400	4541820	4995	4995	4995	4995	0
581	20240314	092300	4541820	4995	4995	4995	4995	0
582	20240314	092200	4541820	4995	4995	4995	4995	0
583	20240314	092100	4541820	4995	4995	4995	4995	1
584	20240314	092000	4536825	4995	4995	4995	4995	0
585	20240314	091900	4536825	4995	4995	4995	4995	4
586	20240314	091800	4516845	4995	4995	4995	4995	100
587	20240314	091700	4017345	5000	4995	5000	4995	10
588	20240314	091600	3967375	4995	4995	4995	4995	170
589	20240314	091500	3118225	4995	4995	4995	4995	0
590	20240314	091400	3118225	4995	4995	4995	4995	3
591	20240314	091300	3103240	4985	4985	4985	4985	1
592	20240314	091200	3098255	4995	4995	4995	4995	31
593	20240314	091100	2943410	5000	5000	5000	5000	64
594	20240314	091000	2623410	5000	5000	5000	5000	300
595	20240314	090900	1123410	5010	5010	5010	5010	0
596	20240314	090800	1123410	5010	5010	5010	5000	78
597	20240314	090700	732930	5010	5010	5010	5010	1
598	20240314	090600	727920	5010	5010	5010	5010	4
599	20240314	090500	707880	5010	5020	5020	5010	40
600	20240314	090400	507100	5020	5020	5030	5020	72
601	20240314	090300	145640	5030	5030	5030	5030	4
602	20240314	090200	125520	5030	5030	5030	5030	4
603	20240314	090100	105400	5020	5020	5020	5020	0
604	20240314	090000	105400	5020	5000	5020	5000	21