KissMeData/257990/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	205000	5760515	4990	4990	4990	4990	1
3	20240318	204900	5760515	4990	4990	4990	4990	0
4	20240318	204800	5760515	4990	4990	4990	4990	0
5	20240318	204700	5760515	4990	4990	4990	4990	0
6	20240318	204600	5760515	4990	4990	4990	4990	0
7	20240318	204500	5760515	4990	4990	4990	4990	0
8	20240318	204400	5760515	4990	4990	4990	4990	0
9	20240318	204300	5760515	4990	4990	4990	4990	0
10	20240318	204200	5760515	4990	4990	4990	4990	0
11	20240318	204100	5760515	4990	4990	4990	4990	0
12	20240318	204000	5760515	4990	4990	4990	4990	0
13	20240318	203900	5760515	4990	4990	4990	4990	0
14	20240318	203800	5760515	4990	4990	4990	4990	0
15	20240318	203700	5760515	4990	4990	4990	4990	0
16	20240318	203600	5760515	4990	4990	4990	4990	0
17	20240318	203500	5760515	4990	4990	4990	4990	0
18	20240318	203400	5760515	4990	4990	4990	4990	0
19	20240318	203300	5760515	4990	4990	4990	4990	0
20	20240318	203200	5760515	4990	4990	4990	4990	0
21	20240318	203100	5760515	4990	4990	4990	4990	0
22	20240318	203000	5760515	4990	4990	4990	4990	0
23	20240318	202900	5760515	4990	4990	4990	4990	0
24	20240318	202800	5760515	4990	4990	4990	4990	0
25	20240318	202700	5760515	4990	4990	4990	4990	0
26	20240318	202600	5760515	4990	4990	4990	4990	0
27	20240318	202500	5760515	4990	4990	4990	4990	0
28	20240318	202400	5760515	4990	4990	4990	4990	0
29	20240318	202300	5760515	4990	4990	4990	4990	0
30	20240318	202200	5760515	4990	4990	4990	4990	0
31	20240318	202100	5760515	4990	4990	4990	4990	0
32	20240318	202000	5760515	4990	4990	4990	4990	1
33	20240318	201900	5760515	4990	4990	4990	4990	0
34	20240318	201800	5760515	4990	4990	4990	4990	0
35	20240318	201700	5760515	4990	4990	4990	4990	0
36	20240318	201600	5760515	4990	4990	4990	4990	0
37	20240318	201500	5760515	4990	4990	4990	4990	0
38	20240318	201400	5760515	4990	4990	4990	4990	0
39	20240318	201300	5760515	4990	4990	4990	4990	0
40	20240318	201200	5760515	4990	4990	4990	4990	0
41	20240318	201100	5760515	4990	4990	4990	4990	0
42	20240318	201000	5760515	4990	4990	4990	4990	0
43	20240318	200900	5760515	4990	4990	4990	4990	0
44	20240318	200800	5760515	4990	4990	4990	4990	0
45	20240318	200700	5760515	4990	4990	4990	4990	0
46	20240318	200600	5760515	4990	4990	4990	4990	0
47	20240318	200500	5760515	4990	4990	4990	4990	0
48	20240318	200400	5760515	4990	4990	4990	4990	0
49	20240318	200300	5760515	4990	4990	4990	4990	0
50	20240318	200200	5760515	4990	4990	4990	4990	0
51	20240318	200100	5760515	4990	4990	4990	4990	0
52	20240318	200000	5760515	4990	4990	4990	4990	0
53	20240318	195900	5760515	4990	4990	4990	4990	0
54	20240318	195800	5760515	4990	4990	4990	4990	0
55	20240318	195700	5760515	4990	4990	4990	4990	0
56	20240318	195600	5760515	4990	4990	4990	4990	0
57	20240318	195500	5760515	4990	4990	4990	4990	0
58	20240318	195400	5760515	4990	4990	4990	4990	0
59	20240318	195300	5760515	4990	4990	4990	4990	0
60	20240318	195200	5760515	4990	4990	4990	4990	0
61	20240318	195100	5760515	4990	4990	4990	4990	0
62	20240318	195000	5760515	4990	4990	4990	4990	1
63	20240318	194900	5760515	4990	4990	4990	4990	0
64	20240318	194800	5760515	4990	4990	4990	4990	0
65	20240318	194700	5760515	4990	4990	4990	4990	0
66	20240318	194600	5760515	4990	4990	4990	4990	0
67	20240318	194500	5760515	4990	4990	4990	4990	0
68	20240318	194400	5760515	4990	4990	4990	4990	0
69	20240318	194300	5760515	4990	4990	4990	4990	0
70	20240318	194200	5760515	4990	4990	4990	4990	0
71	20240318	194100	5760515	4990	4990	4990	4990	0
72	20240318	194000	5760515	4990	4990	4990	4990	0
73	20240318	193900	5760515	4990	4990	4990	4990	0
74	20240318	193800	5760515	4990	4990	4990	4990	0
75	20240318	193700	5760515	4990	4990	4990	4990	0
76	20240318	193600	5760515	4990	4990	4990	4990	0
77	20240318	193500	5760515	4990	4990	4990	4990	0
78	20240318	193400	5760515	4990	4990	4990	4990	0
79	20240318	193300	5760515	4990	4990	4990	4990	0
80	20240318	193200	5760515	4990	4990	4990	4990	0
81	20240318	193100	5760515	4990	4990	4990	4990	0
82	20240318	193000	5760515	4990	4990	4990	4990	0
83	20240318	192900	5760515	4990	4990	4990	4990	0
84	20240318	192800	5760515	4990	4990	4990	4990	0
85	20240318	192700	5760515	4990	4990	4990	4990	0
86	20240318	192600	5760515	4990	4990	4990	4990	0
87	20240318	192500	5760515	4990	4990	4990	4990	0
88	20240318	192400	5760515	4990	4990	4990	4990	0
89	20240318	192300	5760515	4990	4990	4990	4990	0
90	20240318	192200	5760515	4990	4990	4990	4990	0
91	20240318	192100	5760515	4990	4990	4990	4990	0
92	20240318	192000	5760515	4990	4990	4990	4990	1
93	20240318	191900	5760515	4990	4990	4990	4990	0
94	20240318	191800	5760515	4990	4990	4990	4990	0
95	20240318	191700	5760515	4990	4990	4990	4990	0
96	20240318	191600	5760515	4990	4990	4990	4990	0
97	20240318	191500	5760515	4990	4990	4990	4990	0
98	20240318	191400	5760515	4990	4990	4990	4990	0
99	20240318	191300	5760515	4990	4990	4990	4990	0
100	20240318	191200	5760515	4990	4990	4990	4990	0
101	20240318	191100	5760515	4990	4990	4990	4990	0
102	20240318	191000	5760515	4990	4990	4990	4990	0
103	20240318	190900	5760515	4990	4990	4990	4990	0
104	20240318	190800	5760515	4990	4990	4990	4990	0
105	20240318	190700	5760515	4990	4990	4990	4990	0
106	20240318	190600	5760515	4990	4990	4990	4990	0
107	20240318	190500	5760515	4990	4990	4990	4990	0
108	20240318	190400	5760515	4990	4990	4990	4990	0
109	20240318	190300	5760515	4990	4990	4990	4990	0
110	20240318	190200	5760515	4990	4990	4990	4990	0
111	20240318	190100	5760515	4990	4990	4990	4990	0
112	20240318	190000	5760515	4990	4990	4990	4990	0
113	20240318	185900	5760515	4990	4990	4990	4990	0
114	20240318	185800	5760515	4990	4990	4990	4990	0
115	20240318	185700	5760515	4990	4990	4990	4990	0
116	20240318	185600	5760515	4990	4990	4990	4990	0
117	20240318	185500	5760515	4990	4990	4990	4990	0
118	20240318	185400	5760515	4990	4990	4990	4990	0
119	20240318	185300	5760515	4990	4990	4990	4990	0
120	20240318	185200	5760515	4990	4990	4990	4990	0
121	20240318	185100	5760515	4990	4990	4990	4990	0
122	20240318	185000	5760515	4990	4990	4990	4990	1
123	20240318	184900	5760515	4990	4990	4990	4990	0
124	20240318	184800	5760515	4990	4990	4990	4990	0
125	20240318	184700	5760515	4990	4990	4990	4990	0
126	20240318	184600	5760515	4990	4990	4990	4990	0
127	20240318	184500	5760515	4990	4990	4990	4990	0
128	20240318	184400	5760515	4990	4990	4990	4990	0
129	20240318	184300	5760515	4990	4990	4990	4990	0
130	20240318	184200	5760515	4990	4990	4990	4990	0
131	20240318	184100	5760515	4990	4990	4990	4990	0
132	20240318	184000	5760515	4990	4990	4990	4990	0
133	20240318	183900	5760515	4990	4990	4990	4990	0
134	20240318	183800	5760515	4990	4990	4990	4990	0
135	20240318	183700	5760515	4990	4990	4990	4990	0
136	20240318	183600	5760515	4990	4990	4990	4990	0
137	20240318	183500	5760515	4990	4990	4990	4990	0
138	20240318	183400	5760515	4990	4990	4990	4990	0
139	20240318	183300	5760515	4990	4990	4990	4990	0
140	20240318	183200	5760515	4990	4990	4990	4990	0
141	20240318	183100	5760515	4990	4990	4990	4990	0
142	20240318	183000	5760515	4990	4990	4990	4990	0
143	20240318	182900	5760515	4990	4990	4990	4990	0
144	20240318	182800	5760515	4990	4990	4990	4990	0
145	20240318	182700	5760515	4990	4990	4990	4990	0
146	20240318	182600	5760515	4990	4990	4990	4990	0
147	20240318	182500	5760515	4990	4990	4990	4990	0
148	20240318	182400	5760515	4990	4990	4990	4990	0
149	20240318	182300	5760515	4990	4990	4990	4990	0
150	20240318	182200	5760515	4990	4990	4990	4990	0
151	20240318	182100	5760515	4990	4990	4990	4990	0
152	20240318	182000	5760515	4990	4990	4990	4990	1
153	20240318	181900	5760515	4990	4990	4990	4990	0
154	20240318	181800	5760515	4990	4990	4990	4990	0
155	20240318	181700	5760515	4990	4990	4990	4990	0
156	20240318	181600	5760515	4990	4990	4990	4990	0
157	20240318	181500	5760515	4990	4990	4990	4990	0
158	20240318	181400	5760515	4990	4990	4990	4990	0
159	20240318	181300	5760515	4990	4990	4990	4990	0
160	20240318	181200	5760515	4990	4990	4990	4990	0
161	20240318	181100	5760515	4990	4990	4990	4990	0
162	20240318	181000	5760515	4990	4990	4990	4990	0
163	20240318	180900	5760515	4990	4990	4990	4990	0
164	20240318	180800	5760515	4990	4990	4990	4990	0
165	20240318	180700	5760515	4990	4990	4990	4990	0
166	20240318	180600	5760515	4990	4990	4990	4990	0
167	20240318	180500	5760515	4990	4990	4990	4990	0
168	20240318	180400	5760515	4990	4990	4990	4990	0
169	20240318	180300	5760515	4990	4990	4990	4990	0
170	20240318	180200	5760515	4990	4990	4990	4990	0
171	20240318	180100	5760515	4990	4990	4990	4990	0
172	20240318	180000	5760515	4990	4990	4990	4990	0
173	20240318	175900	5760515	4990	4990	4990	4990	0
174	20240318	175800	5760515	4990	4990	4990	4990	0
175	20240318	175700	5760515	4990	4990	4990	4990	0
176	20240318	175600	5760515	4990	4990	4990	4990	0
177	20240318	175500	5760515	4990	4990	4990	4990	0
178	20240318	175400	5760515	4990	4990	4990	4990	0
179	20240318	175300	5760515	4990	4990	4990	4990	0
180	20240318	175200	5760515	4990	4990	4990	4990	0
181	20240318	175100	5760515	4990	4990	4990	4990	0
182	20240318	175000	5760515	4990	4990	4990	4990	1
183	20240318	174900	5760515	4990	4990	4990	4990	0
184	20240318	174800	5760515	4990	4990	4990	4990	0
185	20240318	174700	5760515	4990	4990	4990	4990	0
186	20240318	174600	5760515	4990	4990	4990	4990	0
187	20240318	174500	5760515	4990	4990	4990	4990	0
188	20240318	174400	5760515	4990	4990	4990	4990	0
189	20240318	174300	5760515	4990	4990	4990	4990	0
190	20240318	174200	5760515	4990	4990	4990	4990	0
191	20240318	174100	5760515	4990	4990	4990	4990	0
192	20240318	174000	5760515	4990	4990	4990	4990	0
193	20240318	173900	5760515	4990	4990	4990	4990	0
194	20240318	173800	5760515	4990	4990	4990	4990	0
195	20240318	173700	5760515	4990	4990	4990	4990	0
196	20240318	173600	5760515	4990	4990	4990	4990	0
197	20240318	173500	5760515	4990	4990	4990	4990	0
198	20240318	173400	5760515	4990	4990	4990	4990	0
199	20240318	173300	5760515	4990	4990	4990	4990	0
200	20240318	173200	5760515	4990	4990	4990	4990	0
201	20240318	173100	5760515	4990	4990	4990	4990	0
202	20240318	173000	5760515	4990	4990	4990	4990	0
203	20240318	172900	5760515	4990	4990	4990	4990	0
204	20240318	172800	5760515	4990	4990	4990	4990	0
205	20240318	172700	5760515	4990	4990	4990	4990	0
206	20240318	172600	5760515	4990	4990	4990	4990	0
207	20240318	172500	5760515	4990	4990	4990	4990	0
208	20240318	172400	5760515	4990	4990	4990	4990	0
209	20240318	172300	5760515	4990	4990	4990	4990	0
210	20240318	172200	5760515	4990	4990	4990	4990	0
211	20240318	172100	5760515	4990	4990	4990	4990	0
212	20240318	172000	5760515	4990	4990	4990	4990	1
213	20240318	171900	5760515	4990	4990	4990	4990	0
214	20240318	171800	5760515	4990	4990	4990	4990	0
215	20240318	171700	5760515	4990	4990	4990	4990	0
216	20240318	171600	5760515	4990	4990	4990	4990	0
217	20240318	171500	5760515	4990	4990	4990	4990	0
218	20240318	171400	5760515	4990	4990	4990	4990	0
219	20240318	171300	5760515	4990	4990	4990	4990	0
220	20240318	171200	5760515	4990	4990	4990	4990	0
221	20240318	171100	5760515	4990	4990	4990	4990	0
222	20240318	171000	5760515	4990	4990	4990	4990	0
223	20240318	170900	5760515	4990	4990	4990	4990	0
224	20240318	170800	5760515	4990	4990	4990	4990	0
225	20240318	170700	5760515	4990	4990	4990	4990	0
226	20240318	170600	5760515	4990	4990	4990	4990	0
227	20240318	170500	5760515	4990	4990	4990	4990	0
228	20240318	170400	5760515	4990	4990	4990	4990	0
229	20240318	170300	5760515	4990	4990	4990	4990	0
230	20240318	170200	5760515	4990	4990	4990	4990	0
231	20240318	170100	5760515	4990	4990	4990	4990	0
232	20240318	170000	5760515	4990	4990	4990	4990	0
233	20240318	165900	5760515	4990	4990	4990	4990	0
234	20240318	165800	5760515	4990	4990	4990	4990	0
235	20240318	165700	5760515	4990	4990	4990	4990	0
236	20240318	165600	5760515	4990	4990	4990	4990	0
237	20240318	165500	5760515	4990	4990	4990	4990	0
238	20240318	165400	5760515	4990	4990	4990	4990	0
239	20240318	165300	5760515	4990	4990	4990	4990	0
240	20240318	165200	5760515	4990	4990	4990	4990	0
241	20240318	165100	5760515	4990	4990	4990	4990	0
242	20240318	165000	5760515	4990	4990	4990	4990	1
243	20240318	164900	5760515	4990	4990	4990	4990	0
244	20240318	164800	5760515	4990	4990	4990	4990	0
245	20240318	164700	5760515	4990	4990	4990	4990	0
246	20240318	164600	5760515	4990	4990	4990	4990	0
247	20240318	164500	5760515	4990	4990	4990	4990	0
248	20240318	164400	5760515	4990	4990	4990	4990	0
249	20240318	164300	5760515	4990	4990	4990	4990	0
250	20240318	164200	5760515	4990	4990	4990	4990	0
251	20240318	164100	5760515	4990	4990	4990	4990	0
252	20240318	164000	5760515	4990	4990	4990	4990	0
253	20240318	163900	5760515	4990	4990	4990	4990	0
254	20240318	163800	5760515	4990	4990	4990	4990	0
255	20240318	163700	5760515	4990	4990	4990	4990	0
256	20240318	163600	5760515	4990	4990	4990	4990	0
257	20240318	163500	5760515	4990	4990	4990	4990	0
258	20240318	163400	5760515	4990	4990	4990	4990	0
259	20240318	163300	5760515	4990	4990	4990	4990	0
260	20240318	163200	5760515	4990	4990	4990	4990	0
261	20240318	163100	5760515	4990	4990	4990	4990	0
262	20240318	163000	5760515	4990	4990	4990	4990	0
263	20240318	162900	5760515	4990	4990	4990	4990	0
264	20240318	162800	5760515	4990	4990	4990	4990	0
265	20240318	162700	5760515	4990	4990	4990	4990	0
266	20240318	162600	5760515	4990	4990	4990	4990	0
267	20240318	162500	5760515	4990	4990	4990	4990	0
268	20240318	162400	5760515	4990	4990	4990	4990	0
269	20240318	162300	5760515	4990	4990	4990	4990	0
270	20240318	162200	5760515	4990	4990	4990	4990	0
271	20240318	162100	5760515	4990	4990	4990	4990	0
272	20240318	162000	5760515	4990	4990	4990	4990	1
273	20240318	161900	5760515	4990	4990	4990	4990	0
274	20240318	161800	5760515	4990	4990	4990	4990	0
275	20240318	161700	5760515	4990	4990	4990	4990	0
276	20240318	161600	5760515	4990	4990	4990	4990	0
277	20240318	161500	5760515	4990	4990	4990	4990	0
278	20240318	161400	5760515	4990	4990	4990	4990	0
279	20240318	161300	5760515	4990	4990	4990	4990	0
280	20240318	161200	5760515	4990	4990	4990	4990	0
281	20240318	161100	5760515	4990	4990	4990	4990	0
282	20240318	161000	5760515	4990	4990	4990	4990	0
283	20240318	160900	5760515	4990	4990	4990	4990	0
284	20240318	160800	5760515	4990	4990	4990	4990	0
285	20240318	160700	5760515	4990	4990	4990	4990	0
286	20240318	160600	5760515	4990	4990	4990	4990	0
287	20240318	160500	5760515	4990	4990	4990	4990	0
288	20240318	160400	5760515	4990	4990	4990	4990	0
289	20240318	160300	5760515	4990	4990	4990	4990	0
290	20240318	160200	5760515	4990	4990	4990	4990	0
291	20240318	160100	5760515	4990	4990	4990	4990	0
292	20240318	160000	5760515	4990	4990	4990	4990	0
293	20240318	155900	5760515	4990	4990	4990	4990	0
294	20240318	155800	5760515	4990	4990	4990	4990	0
295	20240318	155700	5760515	4990	4990	4990	4990	0
296	20240318	155600	5760515	4990	4990	4990	4990	0
297	20240318	155500	5760515	4990	4990	4990	4990	0
298	20240318	155400	5760515	4990	4990	4990	4990	0
299	20240318	155300	5760515	4990	4990	4990	4990	0
300	20240318	155200	5760515	4990	4990	4990	4990	0
301	20240318	155100	5760515	4990	4990	4990	4990	0
302	20240318	155000	5760515	4990	4990	4990	4990	1
303	20240318	154900	5760515	4990	4990	4990	4990	0
304	20240318	154800	5760515	4990	4990	4990	4990	0
305	20240318	154700	5760515	4990	4990	4990	4990	0
306	20240318	154600	5760515	4990	4990	4990	4990	0
307	20240318	154500	5760515	4990	4990	4990	4990	0
308	20240318	154400	5760515	4990	4990	4990	4990	0
309	20240318	154300	5760515	4990	4990	4990	4990	0
310	20240318	154200	5760515	4990	4990	4990	4990	0
311	20240318	154100	5760515	4990	4990	4990	4990	0
312	20240318	154000	5760515	4990	4990	4990	4990	0
313	20240318	153900	5760515	4990	4990	4990	4990	0
314	20240318	153800	5760515	4990	4990	4990	4990	0
315	20240318	153700	5760515	4990	4990	4990	4990	0
316	20240318	153600	5760515	4990	4990	4990	4990	0
317	20240318	153500	5760515	4990	4990	4990	4990	0
318	20240318	153400	5760515	4990	4990	4990	4990	0
319	20240318	153300	5760515	4990	4990	4990	4990	0
320	20240318	153200	5760515	4990	4990	4990	4990	0
321	20240318	153100	5760515	4990	4990	4990	4990	0
322	20240318	153000	5760515	4990	4990	4990	4990	0
323	20240318	152900	5760515	4990	4990	4990	4990	0
324	20240318	152800	5760515	4990	4990	4990	4990	0
325	20240318	152700	5760515	4990	4990	4990	4990	0
326	20240318	152600	5760515	4990	4990	4990	4990	0
327	20240318	152500	5760515	4990	4990	4990	4990	0
328	20240318	152400	5760515	4990	4990	4990	4990	0
329	20240318	152300	5760515	4990	4990	4990	4990	0
330	20240318	152200	5760515	4990	4990	4990	4990	0
331	20240318	152100	5760515	4990	4990	4990	4990	0
332	20240318	152000	5760515	4990	4990	4990	4990	0
333	20240318	151900	5760515	4990	4990	4990	4990	0
334	20240318	151800	5760515	4990	4990	4990	4990	0
335	20240318	151700	5760515	4990	4990	4990	4990	0
336	20240318	151600	5760515	4990	4990	4990	4990	0
337	20240318	151500	5760515	4990	4990	4990	4990	0
338	20240318	151400	5760515	4990	4990	4990	4990	0
339	20240318	151300	5760515	4990	4990	4990	4990	0
340	20240318	151200	5760515	4990	4990	4990	4990	0
341	20240318	151100	5760515	4990	4990	4990	4990	0
342	20240318	151000	5760515	4990	4990	4990	4990	0
343	20240318	150900	5760515	4990	4990	4990	4990	0
344	20240318	150800	5760515	4990	4990	4990	4990	0
345	20240318	150700	5760515	4990	4990	4990	4990	0
346	20240318	150600	5760515	4990	4990	4990	4990	0
347	20240318	150500	5760515	4990	4990	4990	4990	0
348	20240318	150400	5760515	4990	4990	4990	4990	0
349	20240318	150300	5760515	4990	4990	4990	4990	0
350	20240318	150200	5760515	4990	4990	4990	4990	0
351	20240318	150100	5760515	4990	4990	4990	4990	0
352	20240318	150000	5760515	4990	4990	4990	4990	0
353	20240318	145900	5760515	4990	4990	4990	4990	0
354	20240318	145800	5760515	4990	4990	4990	4990	0
355	20240318	145700	5760515	4990	4990	4990	4990	0
356	20240318	145600	5760515	4990	4990	4990	4990	0
357	20240318	145500	5760515	4990	4990	4990	4990	0
358	20240318	145400	5760515	4990	4990	4990	4990	0
359	20240318	145300	5760515	4990	4990	4990	4990	0
360	20240318	145200	5760515	4990	4990	4990	4990	0
361	20240318	145100	5760515	4990	4990	4990	4990	0
362	20240318	145000	5760515	4990	4990	4990	4990	0
363	20240318	144900	5760515	4990	4990	4990	4990	0
364	20240318	144800	5760515	4990	4990	4990	4990	0
365	20240318	144700	5760515	4990	4990	4990	4990	0
366	20240318	144600	5760515	4990	4990	4990	4990	0
367	20240318	144500	5760515	4990	4990	4990	4990	0
368	20240318	144400	5760515	4990	4990	4990	4990	0
369	20240318	144300	5760515	4990	4990	4990	4990	0
370	20240318	144200	5760515	4990	4990	4990	4990	0
371	20240318	144100	5760515	4990	4990	4990	4990	0
372	20240318	144000	5760515	4990	4990	4990	4990	0
373	20240318	143900	5760515	4990	4990	4990	4990	0
374	20240318	143800	5760515	4990	4990	4990	4990	0
375	20240318	143700	5760515	4990	4990	4990	4990	0
376	20240318	143600	5760515	4990	4990	4990	4990	0
377	20240318	143500	5760515	4990	4990	4990	4990	0
378	20240318	143400	5760515	4990	4990	4990	4990	0
379	20240318	143300	5760515	4990	4990	4990	4990	0
380	20240318	143200	5760515	4990	4990	4990	4990	0
381	20240318	143100	5760515	4990	4990	4990	4990	0
382	20240318	143000	5760515	4990	4990	4990	4990	0
383	20240318	142900	5760515	4990	4990	4990	4990	0
384	20240318	142800	5760515	4990	4990	4990	4990	0
385	20240318	142700	5760515	4990	4990	4990	4990	0
386	20240318	142600	5760515	4990	4990	4990	4990	0
387	20240318	142500	5760515	4990	4990	4990	4990	0
388	20240318	142400	5760515	4990	4990	4990	4990	1
389	20240318	142300	5755525	4800	4800	4800	4800	0
390	20240318	142200	5755525	4800	4800	4800	4800	0
391	20240318	142100	5755525	4800	4800	4800	4800	0
392	20240318	142000	5755525	4800	4800	4800	4800	0
393	20240318	141900	5755525	4800	4800	4800	4800	0
394	20240318	141800	5755525	4800	4800	4800	4800	0
395	20240318	141700	5755525	4800	4800	4800	4800	0
396	20240318	141600	5755525	4800	4800	4800	4800	0
397	20240318	141500	5755525	4800	4800	4800	4800	0
398	20240318	141400	5755525	4800	4800	4800	4800	200
399	20240318	141300	4795525	4900	4900	4900	4900	0
400	20240318	141200	4795525	4900	4900	4900	4900	0
401	20240318	141100	4795525	4900	4900	4900	4900	0
402	20240318	141000	4795525	4900	4900	4900	4900	0
403	20240318	140900	4795525	4900	4900	4900	4900	0
404	20240318	140800	4795525	4900	4900	4900	4900	0
405	20240318	140700	4795525	4900	4900	4900	4900	0
406	20240318	140600	4795525	4900	4900	4900	4900	0
407	20240318	140500	4795525	4900	4900	4900	4900	0
408	20240318	140400	4795525	4900	4900	4900	4900	0
409	20240318	140300	4795525	4900	4900	4900	4900	0
410	20240318	140200	4795525	4900	4900	4900	4900	0
411	20240318	140100	4795525	4900	4900	4900	4900	0
412	20240318	140000	4795525	4900	4900	4900	4900	0
413	20240318	135900	4795525	4900	4900	4900	4900	0
414	20240318	135800	4795525	4900	4900	4900	4900	0
415	20240318	135700	4795525	4900	4900	4900	4900	0
416	20240318	135600	4795525	4900	4900	4900	4900	0
417	20240318	135500	4795525	4900	4900	4900	4900	0
418	20240318	135400	4795525	4900	4900	4900	4900	0
419	20240318	135300	4795525	4900	4900	4900	4900	0
420	20240318	135200	4795525	4900	4900	4900	4900	0
421	20240318	135100	4795525	4900	4900	4900	4900	0
422	20240318	135000	4795525	4900	4900	4900	4900	0
423	20240318	134900	4795525	4900	4900	4900	4900	0
424	20240318	134800	4795525	4900	4900	4900	4900	0
425	20240318	134700	4795525	4900	4900	4900	4900	0
426	20240318	134600	4795525	4900	4900	4900	4900	0
427	20240318	134500	4795525	4900	4800	4900	4800	70
428	20240318	134400	4457525	4800	4800	4800	4800	0
429	20240318	134300	4457525	4800	4800	4800	4800	0
430	20240318	134200	4457525	4800	4800	4800	4800	0
431	20240318	134100	4457525	4800	4800	4800	4800	0
432	20240318	134000	4457525	4800	4800	4800	4800	0
433	20240318	133900	4457525	4800	4800	4800	4800	0
434	20240318	133800	4457525	4800	4800	4800	4800	0
435	20240318	133700	4457525	4800	4800	4800	4800	0
436	20240318	133600	4457525	4800	4800	4800	4800	0
437	20240318	133500	4457525	4800	4800	4800	4800	0
438	20240318	133400	4457525	4800	4800	4800	4800	0
439	20240318	133300	4457525	4800	4800	4800	4800	0
440	20240318	133200	4457525	4800	4800	4800	4800	0
441	20240318	133100	4457525	4800	4800	4800	4800	0
442	20240318	133000	4457525	4800	4800	4800	4800	0
443	20240318	132900	4457525	4800	4800	4800	4800	0
444	20240318	132800	4457525	4800	4800	4800	4800	0
445	20240318	132700	4457525	4800	4800	4800	4800	0
446	20240318	132600	4457525	4800	4800	4800	4800	0
447	20240318	132500	4457525	4800	4800	4800	4800	0
448	20240318	132400	4457525	4800	4800	4800	4800	0
449	20240318	132300	4457525	4800	4800	4800	4800	0
450	20240318	132200	4457525	4800	4800	4800	4800	0
451	20240318	132100	4457525	4800	4800	4800	4800	0
452	20240318	132000	4457525	4800	4800	4800	4800	0
453	20240318	131900	4457525	4800	4800	4800	4800	0
454	20240318	131800	4457525	4800	4800	4800	4800	0
455	20240318	131700	4457525	4800	4800	4800	4800	0
456	20240318	131600	4457525	4800	4800	4800	4800	0
457	20240318	131500	4457525	4800	4800	4800	4800	0
458	20240318	131400	4457525	4800	4800	4800	4800	0
459	20240318	131300	4457525	4800	4800	4800	4800	0
460	20240318	131200	4457525	4800	4800	4800	4800	1
461	20240318	131100	4452725	4600	4600	4600	4600	0
462	20240318	131000	4452725	4600	4600	4600	4600	0
463	20240318	130900	4452725	4600	4600	4600	4600	0
464	20240318	130800	4452725	4600	4600	4600	4600	0
465	20240318	130700	4452725	4600	4600	4600	4600	0
466	20240318	130600	4452725	4600	4600	4600	4600	93
467	20240318	130500	4024925	4605	4630	4630	4605	320
468	20240318	130400	2546425	4700	4700	4700	4700	0
469	20240318	130300	2546425	4700	4700	4700	4700	0
470	20240318	130200	2546425	4700	4700	4700	4700	0
471	20240318	130100	2546425	4700	4700	4700	4700	0
472	20240318	130000	2546425	4700	4705	4705	4700	153
473	20240318	125900	1826825	4700	4700	4700	4700	87
474	20240318	125800	1417925	4800	4830	4830	4800	270
475	20240318	125700	116675	4830	4830	4830	4830	0
476	20240318	125600	116675	4830	4830	4830	4830	0
477	20240318	125500	116675	4830	4830	4830	4830	0
478	20240318	125400	116675	4830	4830	4830	4830	0
479	20240318	125300	116675	4830	4830	4830	4830	0
480	20240318	125200	116675	4830	4830	4830	4830	0
481	20240318	125100	116675	4830	4830	4830	4830	0
482	20240318	125000	116675	4830	4830	4830	4830	0
483	20240318	124900	116675	4830	4830	4830	4830	0
484	20240318	124800	116675	4830	4830	4830	4830	0
485	20240318	124700	116675	4830	4830	4830	4830	0
486	20240318	124600	116675	4830	4830	4830	4830	0
487	20240318	124500	116675	4830	4830	4830	4830	0
488	20240318	124400	116675	4830	4830	4830	4830	0
489	20240318	124300	116675	4830	4830	4830	4830	0
490	20240318	124200	116675	4830	4830	4830	4830	0
491	20240318	124100	116675	4830	4830	4830	4830	0
492	20240318	124000	116675	4830	4830	4830	4830	0
493	20240318	123900	116675	4830	4830	4830	4830	0
494	20240318	123800	116675	4830	4830	4830	4830	0
495	20240318	123700	116675	4830	4830	4830	4830	0
496	20240318	123600	116675	4830	4830	4830	4830	0
497	20240318	123500	116675	4830	4830	4830	4830	0
498	20240318	123400	116675	4830	4830	4830	4830	0
499	20240318	123300	116675	4830	4830	4830	4830	0
500	20240318	123200	116675	4830	4830	4830	4830	0
501	20240318	123100	116675	4830	4830	4830	4830	0
502	20240318	123000	116675	4830	4830	4830	4830	0
503	20240318	122900	116675	4830	4830	4830	4830	0
504	20240318	122800	116675	4830	4830	4830	4830	20
505	20240318	122700	20075	4995	4995	4995	4995	0
506	20240318	122600	20075	4995	4995	4995	4995	0
507	20240318	122500	20075	4995	4995	4995	4995	0
508	20240318	122400	20075	4995	4995	4995	4995	0
509	20240318	122300	20075	4995	4995	4995	4995	0
510	20240318	122200	20075	4995	4995	4995	4995	0
511	20240318	122100	20075	4995	4995	4995	4995	0
512	20240318	122000	20075	4995	4995	4995	4995	0
513	20240318	121900	20075	4995	4995	4995	4995	0
514	20240318	121800	20075	4995	4995	4995	4995	0
515	20240318	121700	20075	4995	4995	4995	4995	0
516	20240318	121600	20075	4995	4995	4995	4995	0
517	20240318	121500	20075	4995	4995	4995	4995	0
518	20240318	121400	20075	4995	4995	4995	4995	0
519	20240318	121300	20075	4995	4995	4995	4995	0
520	20240318	121200	20075	4995	4995	4995	4995	0
521	20240318	121100	20075	4995	4995	4995	4995	0
522	20240318	121000	20075	4995	4995	4995	4995	0
523	20240318	120900	20075	4995	4995	4995	4995	0
524	20240318	120800	20075	4995	4995	4995	4995	0
525	20240318	120700	20075	4995	4995	4995	4995	0
526	20240318	120600	20075	4995	4995	4995	4995	0
527	20240318	120500	20075	4995	4995	4995	4995	0
528	20240318	120400	20075	4995	4995	4995	4995	0
529	20240318	120300	20075	4995	4995	4995	4995	0
530	20240318	120200	20075	4995	4995	4995	4995	0
531	20240318	120100	20075	4995	4995	4995	4995	0
532	20240318	120000	20075	4995	4995	4995	4995	0
533	20240318	115900	20075	4995	4995	4995	4995	0
534	20240318	115800	20075	4995	4995	4995	4995	0
535	20240318	115700	20075	4995	4995	4995	4995	0
536	20240318	115600	20075	4995	4995	4995	4995	0
537	20240318	115500	20075	4995	4995	4995	4995	0
538	20240318	115400	20075	4995	4995	4995	4995	1
539	20240318	115300	15080	4995	4995	4995	4995	0
540	20240318	115200	15080	4995	4995	4995	4995	0
541	20240318	115100	15080	4995	4995	4995	4995	0
542	20240318	115000	15080	4995	4995	4995	4995	0
543	20240318	114900	15080	4995	4995	4995	4995	0
544	20240318	114800	15080	4995	4995	4995	4995	0
545	20240318	114700	15080	4995	4995	4995	4995	0
546	20240318	114600	15080	4995	4995	4995	4995	0
547	20240318	114500	15080	4995	4995	4995	4995	0
548	20240318	114400	15080	4995	4995	4995	4995	0
549	20240318	114300	15080	4995	4995	4995	4995	0
550	20240318	114200	15080	4995	4995	4995	4995	0
551	20240318	114100	15080	4995	4995	4995	4995	0
552	20240318	114000	15080	4995	4995	4995	4995	0
553	20240318	113900	15080	4995	4995	4995	4995	0
554	20240318	113800	15080	4995	4995	4995	4995	0
555	20240318	113700	15080	4995	4995	4995	4995	0
556	20240318	113600	15080	4995	4995	4995	4995	0
557	20240318	113500	15080	4995	4995	4995	4995	0
558	20240318	113400	15080	4995	4995	4995	4995	0
559	20240318	113300	15080	4995	4995	4995	4995	0
560	20240318	113200	15080	4995	4995	4995	4995	0
561	20240318	113100	15080	4995	4995	4995	4995	0
562	20240318	113000	15080	4995	4995	4995	4995	0
563	20240318	112900	15080	4995	4995	4995	4995	1
564	20240318	112800	10085	4995	4995	4995	4995	1
565	20240318	112700	5090	5090	5090	5090	5090	0
566	20240318	112600	5090	5090	5090	5090	5090	0
567	20240318	112500	5090	5090	5090	5090	5090	0
568	20240318	112400	5090	5090	5090	5090	5090	0
569	20240318	112300	5090	5090	5090	5090	5090	0
570	20240318	112200	5090	5090	5090	5090	5090	0
571	20240318	112100	5090	5090	5090	5090	5090	0
572	20240318	112000	5090	5090	5090	5090	5090	0
573	20240318	111900	5090	5090	5090	5090	5090	0
574	20240318	111800	5090	5090	5090	5090	5090	0
575	20240318	111700	5090	5090	5090	5090	5090	0
576	20240318	111600	5090	5090	5090	5090	5090	0
577	20240318	111500	5090	5090	5090	5090	5090	0
578	20240318	111400	5090	5090	5090	5090	5090	0
579	20240318	111300	5090	5090	5090	5090	5090	0
580	20240318	111200	5090	5090	5090	5090	5090	0
581	20240318	111100	5090	5090	5090	5090	5090	0
582	20240318	111000	5090	5090	5090	5090	5090	0
583	20240318	110900	5090	5090	5090	5090	5090	0
584	20240318	110800	5090	5090	5090	5090	5090	0
585	20240318	110700	5090	5090	5090	5090	5090	0
586	20240318	110600	5090	5090	5090	5090	5090	0
587	20240318	110500	5090	5090	5090	5090	5090	0
588	20240318	110400	5090	5090	5090	5090	5090	0
589	20240318	110300	5090	5090	5090	5090	5090	0
590	20240318	110200	5090	5090	5090	5090	5090	0
591	20240318	110100	5090	5090	5090	5090	5090	0
592	20240318	110000	5090	5090	5090	5090	5090	0
593	20240318	105900	5090	5090	5090	5090	5090	0
594	20240318	105800	5090	5090	5090	5090	5090	0
595	20240318	105700	5090	5090	5090	5090	5090	0
596	20240318	105600	5090	5090	5090	5090	5090	0
597	20240318	105500	5090	5090	5090	5090	5090	0
598	20240318	105400	5090	5090	5090	5090	5090	0
599	20240318	105300	5090	5090	5090	5090	5090	0
600	20240318	105200	5090	5090	5090	5090	5090	0
601	20240318	105100	5090	5090	5090	5090	5090	0
602	20240318	105000	5090	5090	5090	5090	5090	0
603	20240318	104900	5090	5090	5090	5090	5090	0
604	20240318	104800	5090	5090	5090	5090	5090	0
605	20240318	104700	5090	5090	5090	5090	5090	0
606	20240318	104600	5090	5090	5090	5090	5090	0
607	20240318	104500	5090	5090	5090	5090	5090	0
608	20240318	104400	5090	5090	5090	5090	5090	0
609	20240318	104300	5090	5090	5090	5090	5090	0
610	20240318	104200	5090	5090	5090	5090	5090	0
611	20240318	104100	5090	5090	5090	5090	5090	0
612	20240318	104000	5090	5090	5090	5090	5090	0
613	20240318	103900	5090	5090	5090	5090	5090	0
614	20240318	103800	5090	5090	5090	5090	5090	0
615	20240318	103700	5090	5090	5090	5090	5090	0
616	20240318	103600	5090	5090	5090	5090	5090	0
617	20240318	103500	5090	5090	5090	5090	5090	0
618	20240318	103400	5090	5090	5090	5090	5090	0
619	20240318	103300	5090	5090	5090	5090	5090	0
620	20240318	103200	5090	5090	5090	5090	5090	0
621	20240318	103100	5090	5090	5090	5090	5090	0
622	20240318	103000	5090	5090	5090	5090	5090	0
623	20240318	102900	5090	5090	5090	5090	5090	0
624	20240318	102800	5090	5090	5090	5090	5090	0
625	20240318	102700	5090	5090	5090	5090	5090	0
626	20240318	102600	5090	5090	5090	5090	5090	0
627	20240318	102500	5090	5090	5090	5090	5090	0
628	20240318	102400	5090	5090	5090	5090	5090	0
629	20240318	102300	5090	5090	5090	5090	5090	0
630	20240318	102200	5090	5090	5090	5090	5090	0
631	20240318	102100	5090	5090	5090	5090	5090	0
632	20240318	102000	5090	5090	5090	5090	5090	0
633	20240318	101900	5090	5090	5090	5090	5090	0
634	20240318	101800	5090	5090	5090	5090	5090	0
635	20240318	101700	5090	5090	5090	5090	5090	0
636	20240318	101600	5090	5090	5090	5090	5090	0
637	20240318	101500	5090	5090	5090	5090	5090	0
638	20240318	101400	5090	5090	5090	5090	5090	0
639	20240318	101300	5090	5090	5090	5090	5090	0
640	20240318	101200	5090	5090	5090	5090	5090	0
641	20240318	101100	5090	5090	5090	5090	5090	0
642	20240318	101000	5090	5090	5090	5090	5090	0
643	20240318	100900	5090	5090	5090	5090	5090	0
644	20240318	100800	5090	5090	5090	5090	5090	0
645	20240318	100700	5090	5090	5090	5090	5090	0
646	20240318	100600	5090	5090	5090	5090	5090	0
647	20240318	100500	5090	5090	5090	5090	5090	0
648	20240318	100400	5090	5090	5090	5090	5090	0
649	20240318	100300	5090	5090	5090	5090	5090	0
650	20240318	100200	5090	5090	5090	5090	5090	0
651	20240318	100100	5090	5090	5090	5090	5090	0
652	20240318	100000	5090	5090	5090	5090	5090	0
653	20240318	095900	5090	5090	5090	5090	5090	0
654	20240318	095800	5090	5090	5090	5090	5090	0
655	20240318	095700	5090	5090	5090	5090	5090	0
656	20240318	095600	5090	5090	5090	5090	5090	0
657	20240318	095500	5090	5090	5090	5090	5090	0
658	20240318	095400	5090	5090	5090	5090	5090	0
659	20240318	095300	5090	5090	5090	5090	5090	0
660	20240318	095200	5090	5090	5090	5090	5090	0
661	20240318	095100	5090	5090	5090	5090	5090	0
662	20240318	095000	5090	5090	5090	5090	5090	0
663	20240318	094900	5090	5090	5090	5090	5090	0
664	20240318	094800	5090	5090	5090	5090	5090	0
665	20240318	094700	5090	5090	5090	5090	5090	0
666	20240318	094600	5090	5090	5090	5090	5090	0
667	20240318	094500	5090	5090	5090	5090	5090	0
668	20240318	094400	5090	5090	5090	5090	5090	0
669	20240318	094300	5090	5090	5090	5090	5090	0
670	20240318	094200	5090	5090	5090	5090	5090	0
671	20240318	094100	5090	5090	5090	5090	5090	0
672	20240318	094000	5090	5090	5090	5090	5090	0
673	20240318	093900	5090	5090	5090	5090	5090	0
674	20240318	093800	5090	5090	5090	5090	5090	0
675	20240318	093700	5090	5090	5090	5090	5090	0
676	20240318	093600	5090	5090	5090	5090	5090	0
677	20240318	093500	5090	5090	5090	5090	5090	0
678	20240318	093400	5090	5090	5090	5090	5090	0
679	20240318	093300	5090	5090	5090	5090	5090	0
680	20240318	093200	5090	5090	5090	5090	5090	0
681	20240318	093100	5090	5090	5090	5090	5090	0
682	20240318	093000	5090	5090	5090	5090	5090	0
683	20240318	092900	5090	5090	5090	5090	5090	0
684	20240318	092800	5090	5090	5090	5090	5090	0
685	20240318	092700	5090	5090	5090	5090	5090	0
686	20240318	092600	5090	5090	5090	5090	5090	0
687	20240318	092500	5090	5090	5090	5090	5090	0
688	20240318	092400	5090	5090	5090	5090	5090	0
689	20240318	092300	5090	5090	5090	5090	5090	0
690	20240318	092200	5090	5090	5090	5090	5090	0
691	20240318	092100	5090	5090	5090	5090	5090	0
692	20240318	092000	5090	5090	5090	5090	5090	0
693	20240318	091900	5090	5090	5090	5090	5090	0
694	20240318	091800	5090	5090	5090	5090	5090	0
695	20240318	091700	5090	5090	5090	5090	5090	0
696	20240318	091600	5090	5090	5090	5090	5090	0
697	20240318	091500	5090	5090	5090	5090	5090	0
698	20240318	091400	5090	5090	5090	5090	5090	0
699	20240318	091300	5090	5090	5090	5090	5090	0
700	20240318	091200	5090	5090	5090	5090	5090	0
701	20240318	091100	5090	5090	5090	5090	5090	0
702	20240318	091000	5090	5090	5090	5090	5090	0
703	20240318	090900	5090	5090	5090	5090	5090	0
704	20240318	090800	5090	5090	5090	5090	5090	0
705	20240318	090700	5090	5090	5090	5090	5090	1
706	20240318	090600	0	4900	4900	4900	4900	0
707	20240318	090500	0	4900	4900	4900	4900	0
708	20240318	090400	0	4900	4900	4900	4900	0
709	20240318	090300	0	4900	4900	4900	4900	0
710	20240318	090200	0	4900	4900	4900	4900	0
711	20240318	090100	0	4900	4900	4900	4900	0
712	20240318	090000	0	4900	4900	4900	4900	0