KissMeData/017480/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	190200	78872665	4995	4995	4995	4995	34
3	20240318	190100	78872665	4995	4995	4995	4995	0
4	20240318	190000	78872665	4995	4995	4995	4995	0
5	20240318	185900	78872665	4995	4995	4995	4995	0
6	20240318	185800	78872665	4995	4995	4995	4995	0
7	20240318	185700	78872665	4995	4995	4995	4995	0
8	20240318	185600	78872665	4995	4995	4995	4995	0
9	20240318	185500	78872665	4995	4995	4995	4995	0
10	20240318	185400	78872665	4995	4995	4995	4995	0
11	20240318	185300	78872665	4995	4995	4995	4995	0
12	20240318	185200	78872665	4995	4995	4995	4995	0
13	20240318	185100	78872665	4995	4995	4995	4995	0
14	20240318	185000	78872665	4995	4995	4995	4995	0
15	20240318	184900	78872665	4995	4995	4995	4995	0
16	20240318	184800	78872665	4995	4995	4995	4995	0
17	20240318	184700	78872665	4995	4995	4995	4995	0
18	20240318	184600	78872665	4995	4995	4995	4995	0
19	20240318	184500	78872665	4995	4995	4995	4995	0
20	20240318	184400	78872665	4995	4995	4995	4995	0
21	20240318	184300	78872665	4995	4995	4995	4995	0
22	20240318	184200	78872665	4995	4995	4995	4995	0
23	20240318	184100	78872665	4995	4995	4995	4995	0
24	20240318	184000	78872665	4995	4995	4995	4995	0
25	20240318	183900	78872665	4995	4995	4995	4995	0
26	20240318	183800	78872665	4995	4995	4995	4995	0
27	20240318	183700	78872665	4995	4995	4995	4995	0
28	20240318	183600	78872665	4995	4995	4995	4995	0
29	20240318	183500	78872665	4995	4995	4995	4995	0
30	20240318	183400	78872665	4995	4995	4995	4995	0
31	20240318	183300	78872665	4995	4995	4995	4995	0
32	20240318	183200	78872665	4995	4995	4995	4995	34
33	20240318	183100	78872665	4995	4995	4995	4995	0
34	20240318	183000	78872665	4995	4995	4995	4995	0
35	20240318	182900	78872665	4995	4995	4995	4995	0
36	20240318	182800	78872665	4995	4995	4995	4995	0
37	20240318	182700	78872665	4995	4995	4995	4995	0
38	20240318	182600	78872665	4995	4995	4995	4995	0
39	20240318	182500	78872665	4995	4995	4995	4995	0
40	20240318	182400	78872665	4995	4995	4995	4995	0
41	20240318	182300	78872665	4995	4995	4995	4995	0
42	20240318	182200	78872665	4995	4995	4995	4995	0
43	20240318	182100	78872665	4995	4995	4995	4995	0
44	20240318	182000	78872665	4995	4995	4995	4995	0
45	20240318	181900	78872665	4995	4995	4995	4995	0
46	20240318	181800	78872665	4995	4995	4995	4995	0
47	20240318	181700	78872665	4995	4995	4995	4995	0
48	20240318	181600	78872665	4995	4995	4995	4995	0
49	20240318	181500	78872665	4995	4995	4995	4995	0
50	20240318	181400	78872665	4995	4995	4995	4995	0
51	20240318	181300	78872665	4995	4995	4995	4995	0
52	20240318	181200	78872665	4995	4995	4995	4995	0
53	20240318	181100	78872665	4995	4995	4995	4995	0
54	20240318	181000	78872665	4995	4995	4995	4995	0
55	20240318	180900	78872665	4995	4995	4995	4995	0
56	20240318	180800	78872665	4995	4995	4995	4995	0
57	20240318	180700	78872665	4995	4995	4995	4995	0
58	20240318	180600	78872665	4995	4995	4995	4995	0
59	20240318	180500	78872665	4995	4995	4995	4995	0
60	20240318	180400	78872665	4995	4995	4995	4995	0
61	20240318	180300	78872665	4995	4995	4995	4995	0
62	20240318	180200	78872665	4995	4995	4995	4995	34
63	20240318	180100	78872665	4995	4995	4995	4995	0
64	20240318	180000	78872665	4995	4995	4995	4995	0
65	20240318	175900	78872665	4995	4995	4995	4995	0
66	20240318	175800	78872665	4995	4995	4995	4995	0
67	20240318	175700	78872665	4995	4995	4995	4995	0
68	20240318	175600	78872665	4995	4995	4995	4995	0
69	20240318	175500	78872665	4995	4995	4995	4995	0
70	20240318	175400	78872665	4995	4995	4995	4995	0
71	20240318	175300	78872665	4995	4995	4995	4995	0
72	20240318	175200	78872665	4995	4995	4995	4995	0
73	20240318	175100	78872665	4995	4995	4995	4995	0
74	20240318	175000	78872665	4995	4995	4995	4995	0
75	20240318	174900	78872665	4995	4995	4995	4995	0
76	20240318	174800	78872665	4995	4995	4995	4995	0
77	20240318	174700	78872665	4995	4995	4995	4995	0
78	20240318	174600	78872665	4995	4995	4995	4995	0
79	20240318	174500	78872665	4995	4995	4995	4995	0
80	20240318	174400	78872665	4995	4995	4995	4995	0
81	20240318	174300	78872665	4995	4995	4995	4995	0
82	20240318	174200	78872665	4995	4995	4995	4995	0
83	20240318	174100	78872665	4995	4995	4995	4995	0
84	20240318	174000	78872665	4995	4995	4995	4995	0
85	20240318	173900	78872665	4995	4995	4995	4995	0
86	20240318	173800	78872665	4995	4995	4995	4995	0
87	20240318	173700	78872665	4995	4995	4995	4995	0
88	20240318	173600	78872665	4995	4995	4995	4995	0
89	20240318	173500	78872665	4995	4995	4995	4995	0
90	20240318	173400	78872665	4995	4995	4995	4995	0
91	20240318	173300	78872665	4995	4995	4995	4995	0
92	20240318	173200	78872665	4995	4995	4995	4995	34
93	20240318	173100	78872665	4995	4995	4995	4995	0
94	20240318	173000	78872665	4995	4995	4995	4995	0
95	20240318	172900	78872665	4995	4995	4995	4995	0
96	20240318	172800	78872665	4995	4995	4995	4995	0
97	20240318	172700	78872665	4995	4995	4995	4995	0
98	20240318	172600	78872665	4995	4995	4995	4995	0
99	20240318	172500	78872665	4995	4995	4995	4995	0
100	20240318	172400	78872665	4995	4995	4995	4995	0
101	20240318	172300	78872665	4995	4995	4995	4995	0
102	20240318	172200	78872665	4995	4995	4995	4995	0
103	20240318	172100	78872665	4995	4995	4995	4995	0
104	20240318	172000	78872665	4995	4995	4995	4995	0
105	20240318	171900	78872665	4995	4995	4995	4995	0
106	20240318	171800	78872665	4995	4995	4995	4995	0
107	20240318	171700	78872665	4995	4995	4995	4995	0
108	20240318	171600	78872665	4995	4995	4995	4995	0
109	20240318	171500	78872665	4995	4995	4995	4995	0
110	20240318	171400	78872665	4995	4995	4995	4995	0
111	20240318	171300	78872665	4995	4995	4995	4995	0
112	20240318	171200	78872665	4995	4995	4995	4995	0
113	20240318	171100	78872665	4995	4995	4995	4995	0
114	20240318	171000	78872665	4995	4995	4995	4995	0
115	20240318	170900	78872665	4995	4995	4995	4995	0
116	20240318	170800	78872665	4995	4995	4995	4995	0
117	20240318	170700	78872665	4995	4995	4995	4995	0
118	20240318	170600	78872665	4995	4995	4995	4995	0
119	20240318	170500	78872665	4995	4995	4995	4995	0
120	20240318	170400	78872665	4995	4995	4995	4995	0
121	20240318	170300	78872665	4995	4995	4995	4995	0
122	20240318	170200	78872665	4995	4995	4995	4995	34
123	20240318	170100	78872665	4995	4995	4995	4995	0
124	20240318	170000	78872665	4995	4995	4995	4995	0
125	20240318	165900	78872665	4995	4995	4995	4995	0
126	20240318	165800	78872665	4995	4995	4995	4995	0
127	20240318	165700	78872665	4995	4995	4995	4995	0
128	20240318	165600	78872665	4995	4995	4995	4995	0
129	20240318	165500	78872665	4995	4995	4995	4995	0
130	20240318	165400	78872665	4995	4995	4995	4995	0
131	20240318	165300	78872665	4995	4995	4995	4995	0
132	20240318	165200	78872665	4995	4995	4995	4995	0
133	20240318	165100	78872665	4995	4995	4995	4995	0
134	20240318	165000	78872665	4995	4995	4995	4995	0
135	20240318	164900	78872665	4995	4995	4995	4995	0
136	20240318	164800	78872665	4995	4995	4995	4995	0
137	20240318	164700	78872665	4995	4995	4995	4995	0
138	20240318	164600	78872665	4995	4995	4995	4995	0
139	20240318	164500	78872665	4995	4995	4995	4995	0
140	20240318	164400	78872665	4995	4995	4995	4995	0
141	20240318	164300	78872665	4995	4995	4995	4995	0
142	20240318	164200	78872665	4995	4995	4995	4995	0
143	20240318	164100	78872665	4995	4995	4995	4995	0
144	20240318	164000	78872665	4995	4995	4995	4995	0
145	20240318	163900	78872665	4995	4995	4995	4995	0
146	20240318	163800	78872665	4995	4995	4995	4995	0
147	20240318	163700	78872665	4995	4995	4995	4995	0
148	20240318	163600	78872665	4995	4995	4995	4995	0
149	20240318	163500	78872665	4995	4995	4995	4995	0
150	20240318	163400	78872665	4995	4995	4995	4995	0
151	20240318	163300	78872665	4995	4995	4995	4995	0
152	20240318	163200	78872665	4995	4995	4995	4995	34
153	20240318	163100	78872665	4995	4995	4995	4995	0
154	20240318	163000	78872665	4995	4995	4995	4995	0
155	20240318	162900	78872665	4995	4995	4995	4995	0
156	20240318	162800	78872665	4995	4995	4995	4995	0
157	20240318	162700	78872665	4995	4995	4995	4995	0
158	20240318	162600	78872665	4995	4995	4995	4995	0
159	20240318	162500	78872665	4995	4995	4995	4995	0
160	20240318	162400	78872665	4995	4995	4995	4995	0
161	20240318	162300	78872665	4995	4995	4995	4995	0
162	20240318	162200	78872665	4995	4995	4995	4995	0
163	20240318	162100	78872665	4995	4995	4995	4995	0
164	20240318	162000	78872665	4995	4995	4995	4995	0
165	20240318	161900	78872665	4995	4995	4995	4995	0
166	20240318	161800	78872665	4995	4995	4995	4995	0
167	20240318	161700	78872665	4995	4995	4995	4995	0
168	20240318	161600	78872665	4995	4995	4995	4995	0
169	20240318	161500	78872665	4995	4995	4995	4995	0
170	20240318	161400	78872665	4995	4995	4995	4995	0
171	20240318	161300	78872665	4995	4995	4995	4995	0
172	20240318	161200	78872665	4995	4995	4995	4995	0
173	20240318	161100	78872665	4995	4995	4995	4995	0
174	20240318	161000	78872665	4995	4995	4995	4995	0
175	20240318	160900	78872665	4995	4995	4995	4995	0
176	20240318	160800	78872665	4995	4995	4995	4995	0
177	20240318	160700	78872665	4995	4995	4995	4995	0
178	20240318	160600	78872665	4995	4995	4995	4995	0
179	20240318	160500	78872665	4995	4995	4995	4995	0
180	20240318	160400	78872665	4995	4995	4995	4995	0
181	20240318	160300	78872665	4995	4995	4995	4995	0
182	20240318	160200	78872665	4995	4995	4995	4995	34
183	20240318	160100	78872665	4995	4995	4995	4995	0
184	20240318	160000	78872665	4995	4995	4995	4995	0
185	20240318	155900	78872665	4995	4995	4995	4995	0
186	20240318	155800	78872665	4995	4995	4995	4995	0
187	20240318	155700	78872665	4995	4995	4995	4995	0
188	20240318	155600	78872665	4995	4995	4995	4995	0
189	20240318	155500	78872665	4995	4995	4995	4995	0
190	20240318	155400	78872665	4995	4995	4995	4995	0
191	20240318	155300	78872665	4995	4995	4995	4995	0
192	20240318	155200	78872665	4995	4995	4995	4995	0
193	20240318	155100	78872665	4995	4995	4995	4995	0
194	20240318	155000	78872665	4995	4995	4995	4995	0
195	20240318	154900	78872665	4995	4995	4995	4995	0
196	20240318	154800	78872665	4995	4995	4995	4995	0
197	20240318	154700	78872665	4995	4995	4995	4995	0
198	20240318	154600	78872665	4995	4995	4995	4995	0
199	20240318	154500	78872665	4995	4995	4995	4995	0
200	20240318	154400	78872665	4995	4995	4995	4995	0
201	20240318	154300	78872665	4995	4995	4995	4995	0
202	20240318	154200	78872665	4995	4995	4995	4995	0
203	20240318	154100	78872665	4995	4995	4995	4995	0
204	20240318	154000	78872665	4995	4995	4995	4995	0
205	20240318	153900	78872665	4995	4995	4995	4995	0
206	20240318	153800	78872665	4995	4995	4995	4995	0
207	20240318	153700	78872665	4995	4995	4995	4995	0
208	20240318	153600	78872665	4995	4995	4995	4995	0
209	20240318	153500	78872665	4995	4995	4995	4995	0
210	20240318	153400	78872665	4995	4995	4995	4995	0
211	20240318	153300	78872665	4995	4995	4995	4995	0
212	20240318	153200	78872665	4995	4995	4995	4995	34
213	20240318	153100	78872665	4995	4995	4995	4995	0
214	20240318	153000	78872665	4995	4995	4995	4995	34
215	20240318	152900	78702835	4990	4990	4990	4990	0
216	20240318	152800	78702835	4990	4990	4990	4990	0
217	20240318	152700	78702835	4990	4990	4990	4990	0
218	20240318	152600	78702835	4990	4990	4990	4990	0
219	20240318	152500	78702835	4990	4990	4990	4990	0
220	20240318	152400	78702835	4990	4990	4990	4990	0
221	20240318	152300	78702835	4990	4990	4990	4990	0
222	20240318	152200	78702835	4990	4990	4990	4990	0
223	20240318	152100	78702835	4990	4990	4990	4990	0
224	20240318	152000	78702835	4990	4990	4990	4990	0
225	20240318	151900	78702835	4990	4990	4990	4990	0
226	20240318	151800	78702835	4990	4990	4990	4990	87
227	20240318	151700	78268705	4990	4990	4990	4990	2
228	20240318	151600	78258725	4990	4990	4990	4990	83
229	20240318	151500	77844555	4995	4995	4995	4995	0
230	20240318	151400	77844555	4995	4990	4995	4990	49
231	20240318	151300	77600040	4985	4985	4985	4985	0
232	20240318	151200	77600040	4985	4985	4985	4985	2
233	20240318	151100	77590070	4985	4985	4985	4985	90
234	20240318	151000	77141420	4985	4985	4985	4985	2
235	20240318	150900	77131450	4990	4990	4990	4990	0
236	20240318	150800	77131450	4990	4990	4990	4990	0
237	20240318	150700	77131450	4990	4990	4990	4990	0
238	20240318	150600	77131450	4990	4990	4990	4990	0
239	20240318	150500	77131450	4990	4990	4990	4990	10
240	20240318	150400	77081550	4990	4990	4990	4990	21
241	20240318	150300	76976760	4990	4990	4990	4990	0
242	20240318	150200	76976760	4990	4990	4990	4990	0
243	20240318	150100	76976760	4990	4990	4990	4990	1
244	20240318	150000	76971770	4990	4990	4990	4990	0
245	20240318	145900	76971770	4990	4990	4990	4990	0
246	20240318	145800	76971770	4990	4990	4990	4990	0
247	20240318	145700	76971770	4990	4990	4990	4990	0
248	20240318	145600	76971770	4990	4990	4990	4990	0
249	20240318	145500	76971770	4990	4990	4990	4990	1
250	20240318	145400	76966780	4985	4985	4985	4985	0
251	20240318	145300	76966780	4985	4985	4985	4985	0
252	20240318	145200	76966780	4985	4985	4985	4985	0
253	20240318	145100	76966780	4985	4985	4985	4985	20
254	20240318	145000	76867080	4990	4990	4990	4990	0
255	20240318	144900	76867080	4990	4990	4990	4990	0
256	20240318	144800	76867080	4990	4990	4990	4990	0
257	20240318	144700	76867080	4990	4990	4990	4990	201
258	20240318	144600	75864090	4985	4985	4985	4985	2
259	20240318	144500	75854120	4985	4985	4985	4985	0
260	20240318	144400	75854120	4985	4985	4985	4985	0
261	20240318	144300	75854120	4985	4985	4985	4985	2
262	20240318	144200	75844150	4985	4985	4985	4985	0
263	20240318	144100	75844150	4985	4985	4985	4985	0
264	20240318	144000	75844150	4985	4985	4985	4985	0
265	20240318	143900	75844150	4985	4985	4985	4985	2
266	20240318	143800	75834180	4985	4985	4985	4985	0
267	20240318	143700	75834180	4985	4985	4985	4985	0
268	20240318	143600	75834180	4985	4985	4985	4985	19
269	20240318	143500	75739465	4985	4985	4985	4985	51
270	20240318	143400	75485230	4985	4985	4985	4985	0
271	20240318	143300	75485230	4985	4985	4985	4985	245
272	20240318	143200	74263905	4985	4985	4985	4985	0
273	20240318	143100	74263905	4985	4985	4985	4985	0
274	20240318	143000	74263905	4985	4985	4985	4985	2
275	20240318	142900	74253935	4985	4985	4985	4985	0
276	20240318	142800	74253935	4985	4985	4985	4985	0
277	20240318	142700	74253935	4985	4985	4985	4985	2
278	20240318	142600	74243965	4985	4985	4985	4985	0
279	20240318	142500	74243965	4985	4985	4985	4985	0
280	20240318	142400	74243965	4985	4985	4985	4985	2
281	20240318	142300	74233995	4985	4985	4985	4985	0
282	20240318	142200	74233995	4985	4985	4985	4985	0
283	20240318	142100	74233995	4985	4985	4985	4985	2
284	20240318	142000	74224025	4985	4985	4985	4985	0
285	20240318	141900	74224025	4985	4985	4985	4985	0
286	20240318	141800	74224025	4985	4985	4985	4985	2
287	20240318	141700	74214055	4985	4985	4985	4985	0
288	20240318	141600	74214055	4985	4985	4985	4985	0
289	20240318	141500	74214055	4985	4990	4990	4985	518
290	20240318	141400	71630320	4990	4990	4990	4990	0
291	20240318	141300	71630320	4990	4990	4990	4990	0
292	20240318	141200	71630320	4990	4990	4990	4990	0
293	20240318	141100	71630320	4990	4990	4990	4990	0
294	20240318	141000	71630320	4990	4990	4990	4990	0
295	20240318	140900	71630320	4990	4990	4990	4990	0
296	20240318	140800	71630320	4990	4990	4990	4990	0
297	20240318	140700	71630320	4990	4990	4990	4990	0
298	20240318	140600	71630320	4990	4990	4990	4990	0
299	20240318	140500	71630320	4990	4990	4990	4990	0
300	20240318	140400	71630320	4990	4990	4990	4990	0
301	20240318	140300	71630320	4990	4990	4990	4990	0
302	20240318	140200	71630320	4990	4990	4990	4990	0
303	20240318	140100	71630320	4990	4990	4990	4990	0
304	20240318	140000	71630320	4990	4990	4990	4990	0
305	20240318	135900	71630320	4990	4990	4990	4990	0
306	20240318	135800	71630320	4990	4990	4990	4990	106
307	20240318	135700	71101380	4990	4990	4990	4990	2
308	20240318	135600	71091400	4990	4990	4990	4990	202
309	20240318	135500	70083420	4990	4990	4990	4990	400
310	20240318	135400	68087420	4990	4990	4990	4990	2
311	20240318	135300	68077440	4990	4990	4990	4990	2
312	20240318	135200	68067460	4990	4990	4990	4990	300
313	20240318	135100	66570460	4990	4990	4990	4990	0
314	20240318	135000	66570460	4990	4990	4990	4990	0
315	20240318	134900	66570460	4990	4990	4990	4990	0
316	20240318	134800	66570460	4990	4990	4990	4990	0
317	20240318	134700	66570460	4990	4990	4990	4990	0
318	20240318	134600	66570460	4990	4990	4990	4990	0
319	20240318	134500	66570460	4990	4990	4990	4990	0
320	20240318	134400	66570460	4990	4990	4990	4990	0
321	20240318	134300	66570460	4990	4990	4990	4990	0
322	20240318	134200	66570460	4990	4990	4990	4990	2
323	20240318	134100	66560480	4990	4990	4990	4990	0
324	20240318	134000	66560480	4990	4990	4990	4990	0
325	20240318	133900	66560480	4990	4990	4990	4990	0
326	20240318	133800	66560480	4990	4990	4990	4990	0
327	20240318	133700	66560480	4990	4990	4990	4990	0
328	20240318	133600	66560480	4990	4990	4990	4990	0
329	20240318	133500	66560480	4990	4990	4990	4990	0
330	20240318	133400	66560480	4990	4990	4990	4990	100
331	20240318	133300	66061480	4995	4995	4995	4995	10
332	20240318	133200	66011530	4995	4995	4995	4995	1
333	20240318	133100	66006535	4995	4995	4995	4995	0
334	20240318	133000	66006535	4995	4995	4995	4995	31
335	20240318	132900	65851690	4995	4995	4995	4995	3
336	20240318	132800	65836705	4990	4990	4990	4990	0
337	20240318	132700	65836705	4990	4990	4990	4990	0
338	20240318	132600	65836705	4990	4990	4990	4990	0
339	20240318	132500	65836705	4990	4990	4990	4990	0
340	20240318	132400	65836705	4990	4990	4990	4990	0
341	20240318	132300	65836705	4990	4990	4990	4990	0
342	20240318	132200	65836705	4990	4990	4990	4990	35
343	20240318	132100	65662055	4990	4990	4990	4990	0
344	20240318	132000	65662055	4990	4990	4990	4990	153
345	20240318	131900	64898585	4995	4995	4995	4995	0
346	20240318	131800	64898585	4995	4995	4995	4995	0
347	20240318	131700	64898585	4995	4995	4995	4995	0
348	20240318	131600	64898585	4995	4995	4995	4995	0
349	20240318	131500	64898585	4995	4995	4995	4995	0
350	20240318	131400	64898585	4995	4995	4995	4995	6
351	20240318	131300	64868615	4995	4995	4995	4995	0
352	20240318	131200	64868615	4995	4995	4995	4995	0
353	20240318	131100	64868615	4995	4995	4995	4995	0
354	20240318	131000	64868615	4995	4995	4995	4995	0
355	20240318	130900	64868615	4995	4995	4995	4995	0
356	20240318	130800	64868615	4995	4995	4995	4995	0
357	20240318	130700	64868615	4995	4995	4995	4995	2
358	20240318	130600	64858625	4995	4995	4995	4995	0
359	20240318	130500	64858625	4995	4995	4995	4995	0
360	20240318	130400	64858625	4995	4995	4995	4995	10
361	20240318	130300	64808675	4995	4995	4995	4995	0
362	20240318	130200	64808675	4995	4995	4995	4995	0
363	20240318	130100	64808675	4995	4995	4995	4995	0
364	20240318	130000	64808675	4995	4995	4995	4995	2
365	20240318	125900	64798685	5000	5000	5000	5000	15
366	20240318	125800	64723685	5000	5000	5000	5000	0
367	20240318	125700	64723685	5000	5000	5000	5000	0
368	20240318	125600	64723685	5000	5000	5000	5000	2
369	20240318	125500	64713685	4995	4995	4995	4995	5
370	20240318	125400	64688710	4990	4990	4990	4990	100
371	20240318	125300	64189710	4990	4990	4990	4990	0
372	20240318	125200	64189710	4990	4990	4990	4990	0
373	20240318	125100	64189710	4990	4990	4990	4990	0
374	20240318	125000	64189710	4990	4990	4990	4990	1
375	20240318	124900	64184720	4990	4990	4990	4990	0
376	20240318	124800	64184720	4990	4990	4990	4990	0
377	20240318	124700	64184720	4990	4990	4990	4990	0
378	20240318	124600	64184720	4990	4990	4990	4990	0
379	20240318	124500	64184720	4990	4990	4990	4990	0
380	20240318	124400	64184720	4990	4990	4990	4990	100
381	20240318	124300	63685720	4990	4990	4990	4990	0
382	20240318	124200	63685720	4990	4990	4990	4990	0
383	20240318	124100	63685720	4990	4990	4990	4990	0
384	20240318	124000	63685720	4990	4990	4990	4990	0
385	20240318	123900	63685720	4990	4990	4990	4990	0
386	20240318	123800	63685720	4990	4990	4990	4990	0
387	20240318	123700	63685720	4990	4990	4990	4990	0
388	20240318	123600	63685720	4990	4990	4990	4990	0
389	20240318	123500	63685720	4990	4990	4990	4990	0
390	20240318	123400	63685720	4990	4990	4990	4990	0
391	20240318	123300	63685720	4990	4990	4990	4990	0
392	20240318	123200	63685720	4990	4990	4990	4990	0
393	20240318	123100	63685720	4990	4990	4990	4990	0
394	20240318	123000	63685720	4990	4990	4990	4990	0
395	20240318	122900	63685720	4990	4990	4990	4990	0
396	20240318	122800	63685720	4990	4990	4990	4990	0
397	20240318	122700	63685720	4990	4990	4990	4990	0
398	20240318	122600	63685720	4990	4990	4990	4990	0
399	20240318	122500	63685720	4990	4990	4990	4990	60
400	20240318	122400	63386320	5000	5000	5000	4990	638
401	20240318	122300	60202530	5000	5000	5000	5000	0
402	20240318	122200	60202530	5000	5000	5000	5000	0
403	20240318	122100	60202530	5000	5000	5000	5000	0
404	20240318	122000	60202530	5000	5000	5000	5000	1988
405	20240318	121900	50262530	4990	4990	4990	4990	0
406	20240318	121800	50262530	4990	4990	4990	4990	0
407	20240318	121700	50262530	4990	4990	4990	4990	0
408	20240318	121600	50262530	4990	4990	4990	4990	0
409	20240318	121500	50262530	4990	4990	4990	4990	0
410	20240318	121400	50262530	4990	4990	4990	4990	0
411	20240318	121300	50262530	4990	4990	4990	4990	0
412	20240318	121200	50262530	4990	4990	4990	4990	0
413	20240318	121100	50262530	4990	4990	4990	4990	0
414	20240318	121000	50262530	4990	4990	4990	4990	0
415	20240318	120900	50262530	4990	4990	4990	4990	0
416	20240318	120800	50262530	4990	4990	4990	4990	10
417	20240318	120700	50212630	4990	4995	4995	4990	10
418	20240318	120600	50162695	4995	4995	4995	4995	0
419	20240318	120500	50162695	4995	4995	4995	4995	2
420	20240318	120400	50152705	4995	4995	4995	4995	0
421	20240318	120300	50152705	4995	4995	4995	4995	0
422	20240318	120200	50152705	4995	4995	4995	4995	2
423	20240318	120100	50142715	4995	4995	4995	4995	0
424	20240318	120000	50142715	4995	4995	4995	4995	0
425	20240318	115900	50142715	4995	4995	4995	4995	6
426	20240318	115800	50112745	4995	4995	4995	4995	0
427	20240318	115700	50112745	4995	4995	4995	4995	0
428	20240318	115600	50112745	4995	4995	4995	4995	0
429	20240318	115500	50112745	4995	4995	4995	4995	1
430	20240318	115400	50107750	4995	4995	4995	4995	275
431	20240318	115300	48734125	4995	4995	4995	4995	4
432	20240318	115200	48714145	4995	4995	4995	4995	0
433	20240318	115100	48714145	4995	4995	4995	4995	0
434	20240318	115000	48714145	4995	4995	4995	4995	2
435	20240318	114900	48704155	5000	5000	5000	5000	0
436	20240318	114800	48704155	5000	5000	5000	5000	0
437	20240318	114700	48704155	5000	5000	5000	5000	0
438	20240318	114600	48704155	5000	5000	5000	5000	0
439	20240318	114500	48704155	5000	5000	5000	5000	64
440	20240318	114400	48384155	4995	4995	4995	4995	1
441	20240318	114300	48379160	5000	5000	5000	5000	0
442	20240318	114200	48379160	5000	5000	5000	5000	0
443	20240318	114100	48379160	5000	5000	5000	5000	1
444	20240318	114000	48374160	5000	5000	5000	5000	0
445	20240318	113900	48374160	5000	5000	5000	5000	0
446	20240318	113800	48374160	5000	5000	5000	5000	0
447	20240318	113700	48374160	5000	4995	5000	4995	10
448	20240318	113600	48324165	5000	5000	5000	5000	0
449	20240318	113500	48324165	5000	5000	5000	5000	0
450	20240318	113400	48324165	5000	5000	5000	5000	0
451	20240318	113300	48324165	5000	5000	5000	5000	0
452	20240318	113200	48324165	5000	5000	5000	5000	0
453	20240318	113100	48324165	5000	5000	5000	5000	0
454	20240318	113000	48324165	5000	5000	5000	5000	0
455	20240318	112900	48324165	5000	5000	5000	5000	0
456	20240318	112800	48324165	5000	5000	5000	5000	0
457	20240318	112700	48324165	5000	5000	5000	5000	0
458	20240318	112600	48324165	5000	4995	5000	4995	902
459	20240318	112500	43814175	4995	4995	4995	4995	110
460	20240318	112400	43264725	4995	4995	4995	4995	8
461	20240318	112300	43224765	4995	4995	4995	4995	66
462	20240318	112200	42895095	4995	4995	4995	4995	8
463	20240318	112100	42855135	4995	4995	4995	4995	0
464	20240318	112000	42855135	4995	4995	4995	4995	11
465	20240318	111900	42800190	4995	4995	4995	4995	0
466	20240318	111800	42800190	4995	4995	4995	4995	0
467	20240318	111700	42800190	4995	4995	4995	4995	1
468	20240318	111600	42795195	4995	4995	4995	4995	0
469	20240318	111500	42795195	4995	4995	4995	4995	4
470	20240318	111400	42775215	4995	4995	4995	4995	0
471	20240318	111300	42775215	4995	4995	4995	4995	0
472	20240318	111200	42775215	4995	4995	4995	4995	1
473	20240318	111100	42770220	4995	4995	4995	4995	2
474	20240318	111000	42760230	4995	4995	4995	4995	2
475	20240318	110900	42750240	4995	4995	4995	4995	9
476	20240318	110800	42705285	4995	4995	4995	4995	0
477	20240318	110700	42705285	4995	4995	4995	4995	0
478	20240318	110600	42705285	4995	4995	4995	4995	0
479	20240318	110500	42705285	4995	4995	4995	4995	0
480	20240318	110400	42705285	4995	4995	4995	4995	0
481	20240318	110300	42705285	4995	4995	4995	4995	0
482	20240318	110200	42705285	4995	4995	4995	4995	0
483	20240318	110100	42705285	4995	4995	4995	4995	1
484	20240318	110000	42700290	5000	5000	5000	5000	56
485	20240318	105900	42420290	4995	4990	4995	4990	1936
486	20240318	105800	32759505	4990	4990	4990	4990	0
487	20240318	105700	32759505	4990	4995	4995	4990	7
488	20240318	105600	32724550	4990	4990	4990	4990	4
489	20240318	105500	32704590	4990	4990	4990	4990	1
490	20240318	105400	32699600	4990	4990	4990	4990	51
491	20240318	105300	32445110	4990	4990	4990	4990	0
492	20240318	105200	32445110	4990	4990	4990	4990	0
493	20240318	105100	32445110	4990	4990	4990	4990	0
494	20240318	105000	32445110	4990	4990	4990	4990	0
495	20240318	104900	32445110	4990	4990	4990	4990	0
496	20240318	104800	32445110	4990	4990	4990	4990	0
497	20240318	104700	32445110	4990	4990	4990	4990	0
498	20240318	104600	32445110	4990	4990	4990	4990	1
499	20240318	104500	32440120	4990	4990	4990	4990	1
500	20240318	104400	32435130	4990	4990	4990	4990	31
501	20240318	104300	32280440	4990	4990	4990	4990	0
502	20240318	104200	32280440	4990	4990	4990	4990	0
503	20240318	104100	32280440	4990	4990	4990	4990	0
504	20240318	104000	32280440	4990	4990	4990	4990	0
505	20240318	103900	32280440	4990	4990	4990	4990	0
506	20240318	103800	32280440	4990	4990	4990	4990	0
507	20240318	103700	32280440	4990	4990	4990	4990	0
508	20240318	103600	32280440	4990	4990	4990	4990	0
509	20240318	103500	32280440	4990	4990	4990	4990	4
510	20240318	103400	32260480	4995	4995	4995	4995	0
511	20240318	103300	32260480	4995	4995	4995	4995	0
512	20240318	103200	32260480	4995	4995	4995	4995	0
513	20240318	103100	32260480	4995	4995	4995	4995	0
514	20240318	103000	32260480	4995	4995	4995	4995	11
515	20240318	102900	32205535	4990	4990	4990	4990	0
516	20240318	102800	32205535	4990	4990	4990	4990	0
517	20240318	102700	32205535	4990	4990	4990	4990	0
518	20240318	102600	32205535	4990	4990	4990	4990	0
519	20240318	102500	32205535	4990	4990	4990	4990	10
520	20240318	102400	32155635	4990	4990	5000	4990	15
521	20240318	102300	32080735	4995	4995	4995	4995	263
522	20240318	102200	30767050	4995	4995	4995	4995	0
523	20240318	102100	30767050	4995	4995	4995	4995	0
524	20240318	102000	30767050	4995	4995	4995	4995	0
525	20240318	101900	30767050	4995	4995	4995	4995	6
526	20240318	101800	30737080	4995	4995	4995	4995	6
527	20240318	101700	30707110	4995	4995	4995	4995	5
528	20240318	101600	30682135	4995	4995	4995	4995	20
529	20240318	101500	30582235	4995	4995	4995	4995	0
530	20240318	101400	30582235	4995	4995	4995	4995	5
531	20240318	101300	30557260	4995	4995	4995	4995	0
532	20240318	101200	30557260	4995	4995	4995	4995	0
533	20240318	101100	30557260	4995	4995	4995	4995	5
534	20240318	101000	30532285	4995	4995	4995	4995	9
535	20240318	100900	30487330	4995	4995	4995	4995	0
536	20240318	100800	30487330	4995	4995	4995	4995	118
537	20240318	100700	29897920	4995	4995	4995	4995	2
538	20240318	100600	29887930	4995	4995	4995	4995	2
539	20240318	100500	29877940	4990	5000	5000	4990	1161
540	20240318	100400	24082940	5000	5000	5000	5000	0
541	20240318	100300	24082940	5000	4995	5000	4995	272
542	20240318	100200	22724295	4995	4995	4995	4995	0
543	20240318	100100	22724295	4995	4995	4995	4995	5
544	20240318	100000	22699320	4995	4995	4995	4995	23
545	20240318	095900	22584435	4995	4995	4995	4995	1
546	20240318	095800	22579440	4990	4990	4990	4990	2
547	20240318	095700	22569460	4990	4990	4990	4990	4
548	20240318	095600	22549500	4985	4980	4985	4980	2072
549	20240318	095500	12226745	4980	4980	4980	4980	3
550	20240318	095400	12211805	4980	4985	4985	4980	103
551	20240318	095300	11698365	4985	4985	4985	4985	0
552	20240318	095200	11698365	4985	4985	4985	4985	0
553	20240318	095100	11698365	4985	4985	4985	4985	0
554	20240318	095000	11698365	4985	4985	4985	4985	0
555	20240318	094900	11698365	4985	4985	4985	4985	0
556	20240318	094800	11698365	4985	4985	4985	4985	0
557	20240318	094700	11698365	4985	4985	4985	4985	0
558	20240318	094600	11698365	4985	4985	4985	4985	0
559	20240318	094500	11698365	4985	4985	4985	4985	0
560	20240318	094400	11698365	4985	4985	4985	4985	3
561	20240318	094300	11683410	4980	4980	4980	4980	0
562	20240318	094200	11683410	4980	4980	4980	4980	0
563	20240318	094100	11683410	4980	4980	4980	4980	3
564	20240318	094000	11668470	4985	4985	4985	4985	0
565	20240318	093900	11668470	4985	4990	4990	4985	91
566	20240318	093800	11214830	4985	4985	4985	4985	3
567	20240318	093700	11199875	4985	4990	4990	4985	99
568	20240318	093600	10705880	4985	4985	4985	4985	0
569	20240318	093500	10705880	4985	4980	4985	4980	6
570	20240318	093400	10675995	4985	4985	4985	4985	1
571	20240318	093300	10671010	4990	4975	4990	4975	181
572	20240318	093200	9769400	4980	4965	4980	4965	101
573	20240318	093100	9267920	4965	4965	4965	4965	61
574	20240318	093000	8965055	4965	4965	4965	4965	80
575	20240318	092900	8567855	4965	4965	4965	4965	0
576	20240318	092800	8567855	4965	4965	4965	4965	0
577	20240318	092700	8567855	4965	4965	4965	4965	0
578	20240318	092600	8567855	4965	4970	4970	4965	200
579	20240318	092500	7574850	4970	4980	4980	4970	102
580	20240318	092400	7066920	4980	4975	4980	4975	2
581	20240318	092300	7056965	4980	4980	4980	4980	0
582	20240318	092200	7056965	4980	4980	4980	4980	0
583	20240318	092100	7056965	4980	4980	4980	4980	1
584	20240318	092000	7051985	4980	4980	4980	4980	1
585	20240318	091900	7047005	4960	4965	4965	4960	467
586	20240318	091800	4730680	4960	4960	4960	4960	0
587	20240318	091700	4730680	4960	4960	4960	4960	0
588	20240318	091600	4730680	4960	4960	4960	4960	11
589	20240318	091500	4676120	4955	4955	4955	4955	0
590	20240318	091400	4676120	4955	4955	4955	4955	0
591	20240318	091300	4676120	4955	4985	4985	4955	422
592	20240318	091200	2577545	4990	4990	4990	4990	105
593	20240318	091100	2053595	4990	4995	5000	4990	253
594	20240318	091000	789490	5000	5000	5000	5000	2
595	20240318	090900	779490	4995	4995	4995	4995	39
596	20240318	090800	584685	4995	4995	4995	4995	0
597	20240318	090700	584685	4995	5000	5000	4995	27
598	20240318	090600	449695	5000	5000	5000	4995	53
599	20240318	090500	184700	4995	4995	4995	4995	0
600	20240318	090400	184700	4995	4995	4995	4995	0
601	20240318	090300	184700	4995	4995	4995	4995	3
602	20240318	090200	169715	5000	5000	5000	5000	0
603	20240318	090100	169715	5000	5000	5000	5000	0
604	20240318	090000	169715	5000	4985	5000	4985	34