KissMeData/260930/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	203700	43119475	4985	4985	4985	4985	452
3	20240315	203600	43119475	4985	4985	4985	4985	0
4	20240315	203500	43119475	4985	4985	4985	4985	0
5	20240315	203400	43119475	4985	4985	4985	4985	0
6	20240315	203300	43119475	4985	4985	4985	4985	0
7	20240315	203200	43119475	4985	4985	4985	4985	0
8	20240315	203100	43119475	4985	4985	4985	4985	0
9	20240315	203000	43119475	4985	4985	4985	4985	0
10	20240315	202900	43119475	4985	4985	4985	4985	0
11	20240315	202800	43119475	4985	4985	4985	4985	0
12	20240315	202700	43119475	4985	4985	4985	4985	0
13	20240315	202600	43119475	4985	4985	4985	4985	0
14	20240315	202500	43119475	4985	4985	4985	4985	0
15	20240315	202400	43119475	4985	4985	4985	4985	0
16	20240315	202300	43119475	4985	4985	4985	4985	0
17	20240315	202200	43119475	4985	4985	4985	4985	0
18	20240315	202100	43119475	4985	4985	4985	4985	0
19	20240315	202000	43119475	4985	4985	4985	4985	0
20	20240315	201900	43119475	4985	4985	4985	4985	0
21	20240315	201800	43119475	4985	4985	4985	4985	0
22	20240315	201700	43119475	4985	4985	4985	4985	0
23	20240315	201600	43119475	4985	4985	4985	4985	0
24	20240315	201500	43119475	4985	4985	4985	4985	0
25	20240315	201400	43119475	4985	4985	4985	4985	0
26	20240315	201300	43119475	4985	4985	4985	4985	0
27	20240315	201200	43119475	4985	4985	4985	4985	0
28	20240315	201100	43119475	4985	4985	4985	4985	0
29	20240315	201000	43119475	4985	4985	4985	4985	0
30	20240315	200900	43119475	4985	4985	4985	4985	0
31	20240315	200800	43119475	4985	4985	4985	4985	0
32	20240315	200700	43119475	4985	4985	4985	4985	452
33	20240315	200600	43119475	4985	4985	4985	4985	0
34	20240315	200500	43119475	4985	4985	4985	4985	0
35	20240315	200400	43119475	4985	4985	4985	4985	0
36	20240315	200300	43119475	4985	4985	4985	4985	0
37	20240315	200200	43119475	4985	4985	4985	4985	0
38	20240315	200100	43119475	4985	4985	4985	4985	0
39	20240315	200000	43119475	4985	4985	4985	4985	0
40	20240315	195900	43119475	4985	4985	4985	4985	0
41	20240315	195800	43119475	4985	4985	4985	4985	0
42	20240315	195700	43119475	4985	4985	4985	4985	0
43	20240315	195600	43119475	4985	4985	4985	4985	0
44	20240315	195500	43119475	4985	4985	4985	4985	0
45	20240315	195400	43119475	4985	4985	4985	4985	0
46	20240315	195300	43119475	4985	4985	4985	4985	0
47	20240315	195200	43119475	4985	4985	4985	4985	0
48	20240315	195100	43119475	4985	4985	4985	4985	0
49	20240315	195000	43119475	4985	4985	4985	4985	0
50	20240315	194900	43119475	4985	4985	4985	4985	0
51	20240315	194800	43119475	4985	4985	4985	4985	0
52	20240315	194700	43119475	4985	4985	4985	4985	0
53	20240315	194600	43119475	4985	4985	4985	4985	0
54	20240315	194500	43119475	4985	4985	4985	4985	0
55	20240315	194400	43119475	4985	4985	4985	4985	0
56	20240315	194300	43119475	4985	4985	4985	4985	0
57	20240315	194200	43119475	4985	4985	4985	4985	0
58	20240315	194100	43119475	4985	4985	4985	4985	0
59	20240315	194000	43119475	4985	4985	4985	4985	0
60	20240315	193900	43119475	4985	4985	4985	4985	0
61	20240315	193800	43119475	4985	4985	4985	4985	0
62	20240315	193700	43119475	4985	4985	4985	4985	452
63	20240315	193600	43119475	4985	4985	4985	4985	0
64	20240315	193500	43119475	4985	4985	4985	4985	0
65	20240315	193400	43119475	4985	4985	4985	4985	0
66	20240315	193300	43119475	4985	4985	4985	4985	0
67	20240315	193200	43119475	4985	4985	4985	4985	0
68	20240315	193100	43119475	4985	4985	4985	4985	0
69	20240315	193000	43119475	4985	4985	4985	4985	0
70	20240315	192900	43119475	4985	4985	4985	4985	0
71	20240315	192800	43119475	4985	4985	4985	4985	0
72	20240315	192700	43119475	4985	4985	4985	4985	0
73	20240315	192600	43119475	4985	4985	4985	4985	0
74	20240315	192500	43119475	4985	4985	4985	4985	0
75	20240315	192400	43119475	4985	4985	4985	4985	0
76	20240315	192300	43119475	4985	4985	4985	4985	0
77	20240315	192200	43119475	4985	4985	4985	4985	0
78	20240315	192100	43119475	4985	4985	4985	4985	0
79	20240315	192000	43119475	4985	4985	4985	4985	0
80	20240315	191900	43119475	4985	4985	4985	4985	0
81	20240315	191800	43119475	4985	4985	4985	4985	0
82	20240315	191700	43119475	4985	4985	4985	4985	0
83	20240315	191600	43119475	4985	4985	4985	4985	0
84	20240315	191500	43119475	4985	4985	4985	4985	0
85	20240315	191400	43119475	4985	4985	4985	4985	0
86	20240315	191300	43119475	4985	4985	4985	4985	0
87	20240315	191200	43119475	4985	4985	4985	4985	0
88	20240315	191100	43119475	4985	4985	4985	4985	0
89	20240315	191000	43119475	4985	4985	4985	4985	0
90	20240315	190900	43119475	4985	4985	4985	4985	0
91	20240315	190800	43119475	4985	4985	4985	4985	0
92	20240315	190700	43119475	4985	4985	4985	4985	452
93	20240315	190600	43119475	4985	4985	4985	4985	0
94	20240315	190500	43119475	4985	4985	4985	4985	0
95	20240315	190400	43119475	4985	4985	4985	4985	0
96	20240315	190300	43119475	4985	4985	4985	4985	0
97	20240315	190200	43119475	4985	4985	4985	4985	0
98	20240315	190100	43119475	4985	4985	4985	4985	0
99	20240315	190000	43119475	4985	4985	4985	4985	0
100	20240315	185900	43119475	4985	4985	4985	4985	0
101	20240315	185800	43119475	4985	4985	4985	4985	0
102	20240315	185700	43119475	4985	4985	4985	4985	0
103	20240315	185600	43119475	4985	4985	4985	4985	0
104	20240315	185500	43119475	4985	4985	4985	4985	0
105	20240315	185400	43119475	4985	4985	4985	4985	0
106	20240315	185300	43119475	4985	4985	4985	4985	0
107	20240315	185200	43119475	4985	4985	4985	4985	0
108	20240315	185100	43119475	4985	4985	4985	4985	0
109	20240315	185000	43119475	4985	4985	4985	4985	0
110	20240315	184900	43119475	4985	4985	4985	4985	0
111	20240315	184800	43119475	4985	4985	4985	4985	0
112	20240315	184700	43119475	4985	4985	4985	4985	0
113	20240315	184600	43119475	4985	4985	4985	4985	0
114	20240315	184500	43119475	4985	4985	4985	4985	0
115	20240315	184400	43119475	4985	4985	4985	4985	0
116	20240315	184300	43119475	4985	4985	4985	4985	0
117	20240315	184200	43119475	4985	4985	4985	4985	0
118	20240315	184100	43119475	4985	4985	4985	4985	0
119	20240315	184000	43119475	4985	4985	4985	4985	0
120	20240315	183900	43119475	4985	4985	4985	4985	0
121	20240315	183800	43119475	4985	4985	4985	4985	0
122	20240315	183700	43119475	4985	4985	4985	4985	452
123	20240315	183600	43119475	4985	4985	4985	4985	0
124	20240315	183500	43119475	4985	4985	4985	4985	0
125	20240315	183400	43119475	4985	4985	4985	4985	0
126	20240315	183300	43119475	4985	4985	4985	4985	0
127	20240315	183200	43119475	4985	4985	4985	4985	0
128	20240315	183100	43119475	4985	4985	4985	4985	0
129	20240315	183000	43119475	4985	4985	4985	4985	0
130	20240315	182900	43119475	4985	4985	4985	4985	0
131	20240315	182800	43119475	4985	4985	4985	4985	0
132	20240315	182700	43119475	4985	4985	4985	4985	0
133	20240315	182600	43119475	4985	4985	4985	4985	0
134	20240315	182500	43119475	4985	4985	4985	4985	0
135	20240315	182400	43119475	4985	4985	4985	4985	0
136	20240315	182300	43119475	4985	4985	4985	4985	0
137	20240315	182200	43119475	4985	4985	4985	4985	0
138	20240315	182100	43119475	4985	4985	4985	4985	0
139	20240315	182000	43119475	4985	4985	4985	4985	0
140	20240315	181900	43119475	4985	4985	4985	4985	0
141	20240315	181800	43119475	4985	4985	4985	4985	0
142	20240315	181700	43119475	4985	4985	4985	4985	0
143	20240315	181600	43119475	4985	4985	4985	4985	0
144	20240315	181500	43119475	4985	4985	4985	4985	0
145	20240315	181400	43119475	4985	4985	4985	4985	0
146	20240315	181300	43119475	4985	4985	4985	4985	0
147	20240315	181200	43119475	4985	4985	4985	4985	0
148	20240315	181100	43119475	4985	4985	4985	4985	0
149	20240315	181000	43119475	4985	4985	4985	4985	0
150	20240315	180900	43119475	4985	4985	4985	4985	0
151	20240315	180800	43119475	4985	4985	4985	4985	0
152	20240315	180700	43119475	4985	4985	4985	4985	452
153	20240315	180600	43119475	4985	4985	4985	4985	0
154	20240315	180500	43119475	4985	4985	4985	4985	0
155	20240315	180400	43119475	4985	4985	4985	4985	0
156	20240315	180300	43119475	4985	4985	4985	4985	0
157	20240315	180200	43119475	4985	4985	4985	4985	0
158	20240315	180100	43119475	4985	4985	4985	4985	0
159	20240315	180000	43119475	4985	4985	4985	4985	0
160	20240315	175900	43119475	4985	4985	4985	4985	0
161	20240315	175800	43119475	4985	4985	4985	4985	0
162	20240315	175700	43119475	4985	4985	4985	4985	0
163	20240315	175600	43119475	4985	4985	4985	4985	0
164	20240315	175500	43119475	4985	4985	4985	4985	0
165	20240315	175400	43119475	4985	4985	4985	4985	0
166	20240315	175300	43119475	4985	4985	4985	4985	0
167	20240315	175200	43119475	4985	4985	4985	4985	0
168	20240315	175100	43119475	4985	4985	4985	4985	0
169	20240315	175000	43119475	4985	4985	4985	4985	0
170	20240315	174900	43119475	4985	4985	4985	4985	0
171	20240315	174800	43119475	4985	4985	4985	4985	0
172	20240315	174700	43119475	4985	4985	4985	4985	0
173	20240315	174600	43119475	4985	4985	4985	4985	0
174	20240315	174500	43119475	4985	4985	4985	4985	0
175	20240315	174400	43119475	4985	4985	4985	4985	0
176	20240315	174300	43119475	4985	4985	4985	4985	0
177	20240315	174200	43119475	4985	4985	4985	4985	0
178	20240315	174100	43119475	4985	4985	4985	4985	0
179	20240315	174000	43119475	4985	4985	4985	4985	0
180	20240315	173900	43119475	4985	4985	4985	4985	0
181	20240315	173800	43119475	4985	4985	4985	4985	0
182	20240315	173700	43119475	4985	4985	4985	4985	452
183	20240315	173600	43119475	4985	4985	4985	4985	0
184	20240315	173500	43119475	4985	4985	4985	4985	0
185	20240315	173400	43119475	4985	4985	4985	4985	0
186	20240315	173300	43119475	4985	4985	4985	4985	0
187	20240315	173200	43119475	4985	4985	4985	4985	0
188	20240315	173100	43119475	4985	4985	4985	4985	0
189	20240315	173000	43119475	4985	4985	4985	4985	0
190	20240315	172900	43119475	4985	4985	4985	4985	0
191	20240315	172800	43119475	4985	4985	4985	4985	0
192	20240315	172700	43119475	4985	4985	4985	4985	0
193	20240315	172600	43119475	4985	4985	4985	4985	0
194	20240315	172500	43119475	4985	4985	4985	4985	0
195	20240315	172400	43119475	4985	4985	4985	4985	0
196	20240315	172300	43119475	4985	4985	4985	4985	0
197	20240315	172200	43119475	4985	4985	4985	4985	0
198	20240315	172100	43119475	4985	4985	4985	4985	0
199	20240315	172000	43119475	4985	4985	4985	4985	0
200	20240315	171900	43119475	4985	4985	4985	4985	0
201	20240315	171800	43119475	4985	4985	4985	4985	0
202	20240315	171700	43119475	4985	4985	4985	4985	0
203	20240315	171600	43119475	4985	4985	4985	4985	0
204	20240315	171500	43119475	4985	4985	4985	4985	0
205	20240315	171400	43119475	4985	4985	4985	4985	0
206	20240315	171300	43119475	4985	4985	4985	4985	0
207	20240315	171200	43119475	4985	4985	4985	4985	0
208	20240315	171100	43119475	4985	4985	4985	4985	0
209	20240315	171000	43119475	4985	4985	4985	4985	0
210	20240315	170900	43119475	4985	4985	4985	4985	0
211	20240315	170800	43119475	4985	4985	4985	4985	0
212	20240315	170700	43119475	4985	4985	4985	4985	452
213	20240315	170600	43119475	4985	4985	4985	4985	0
214	20240315	170500	43119475	4985	4985	4985	4985	0
215	20240315	170400	43119475	4985	4985	4985	4985	0
216	20240315	170300	43119475	4985	4985	4985	4985	0
217	20240315	170200	43119475	4985	4985	4985	4985	0
218	20240315	170100	43119475	4985	4985	4985	4985	0
219	20240315	170000	43119475	4985	4985	4985	4985	0
220	20240315	165900	43119475	4985	4985	4985	4985	0
221	20240315	165800	43119475	4985	4985	4985	4985	0
222	20240315	165700	43119475	4985	4985	4985	4985	0
223	20240315	165600	43119475	4985	4985	4985	4985	0
224	20240315	165500	43119475	4985	4985	4985	4985	0
225	20240315	165400	43119475	4985	4985	4985	4985	0
226	20240315	165300	43119475	4985	4985	4985	4985	0
227	20240315	165200	43119475	4985	4985	4985	4985	0
228	20240315	165100	43119475	4985	4985	4985	4985	0
229	20240315	165000	43119475	4985	4985	4985	4985	0
230	20240315	164900	43119475	4985	4985	4985	4985	0
231	20240315	164800	43119475	4985	4985	4985	4985	0
232	20240315	164700	43119475	4985	4985	4985	4985	0
233	20240315	164600	43119475	4985	4985	4985	4985	0
234	20240315	164500	43119475	4985	4985	4985	4985	0
235	20240315	164400	43119475	4985	4985	4985	4985	0
236	20240315	164300	43119475	4985	4985	4985	4985	0
237	20240315	164200	43119475	4985	4985	4985	4985	0
238	20240315	164100	43119475	4985	4985	4985	4985	0
239	20240315	164000	43119475	4985	4985	4985	4985	0
240	20240315	163900	43119475	4985	4985	4985	4985	0
241	20240315	163800	43119475	4985	4985	4985	4985	0
242	20240315	163700	43119475	4985	4985	4985	4985	452
243	20240315	163600	43119475	4985	4985	4985	4985	0
244	20240315	163500	43119475	4985	4985	4985	4985	0
245	20240315	163400	43119475	4985	4985	4985	4985	0
246	20240315	163300	43119475	4985	4985	4985	4985	0
247	20240315	163200	43119475	4985	4985	4985	4985	0
248	20240315	163100	43119475	4985	4985	4985	4985	0
249	20240315	163000	43119475	4985	4985	4985	4985	0
250	20240315	162900	43119475	4985	4985	4985	4985	0
251	20240315	162800	43119475	4985	4985	4985	4985	0
252	20240315	162700	43119475	4985	4985	4985	4985	0
253	20240315	162600	43119475	4985	4985	4985	4985	0
254	20240315	162500	43119475	4985	4985	4985	4985	0
255	20240315	162400	43119475	4985	4985	4985	4985	0
256	20240315	162300	43119475	4985	4985	4985	4985	0
257	20240315	162200	43119475	4985	4985	4985	4985	0
258	20240315	162100	43119475	4985	4985	4985	4985	0
259	20240315	162000	43119475	4985	4985	4985	4985	0
260	20240315	161900	43119475	4985	4985	4985	4985	0
261	20240315	161800	43119475	4985	4985	4985	4985	0
262	20240315	161700	43119475	4985	4985	4985	4985	0
263	20240315	161600	43119475	4985	4985	4985	4985	0
264	20240315	161500	43119475	4985	4985	4985	4985	0
265	20240315	161400	43119475	4985	4985	4985	4985	0
266	20240315	161300	43119475	4985	4985	4985	4985	0
267	20240315	161200	43119475	4985	4985	4985	4985	0
268	20240315	161100	43119475	4985	4985	4985	4985	0
269	20240315	161000	43119475	4985	4985	4985	4985	0
270	20240315	160900	43119475	4985	4985	4985	4985	0
271	20240315	160800	43119475	4985	4985	4985	4985	0
272	20240315	160700	43119475	4985	4985	4985	4985	452
273	20240315	160600	43119475	4985	4985	4985	4985	0
274	20240315	160500	43119475	4985	4985	4985	4985	0
275	20240315	160400	43119475	4985	4985	4985	4985	0
276	20240315	160300	43119475	4985	4985	4985	4985	0
277	20240315	160200	43119475	4985	4985	4985	4985	0
278	20240315	160100	43119475	4985	4985	4985	4985	0
279	20240315	160000	43119475	4985	4985	4985	4985	0
280	20240315	155900	43119475	4985	4985	4985	4985	0
281	20240315	155800	43119475	4985	4985	4985	4985	0
282	20240315	155700	43119475	4985	4985	4985	4985	0
283	20240315	155600	43119475	4985	4985	4985	4985	0
284	20240315	155500	43119475	4985	4985	4985	4985	0
285	20240315	155400	43119475	4985	4985	4985	4985	0
286	20240315	155300	43119475	4985	4985	4985	4985	0
287	20240315	155200	43119475	4985	4985	4985	4985	0
288	20240315	155100	43119475	4985	4985	4985	4985	0
289	20240315	155000	43119475	4985	4985	4985	4985	0
290	20240315	154900	43119475	4985	4985	4985	4985	0
291	20240315	154800	43119475	4985	4985	4985	4985	0
292	20240315	154700	43119475	4985	4985	4985	4985	0
293	20240315	154600	43119475	4985	4985	4985	4985	0
294	20240315	154500	43119475	4985	4985	4985	4985	0
295	20240315	154400	43119475	4985	4985	4985	4985	0
296	20240315	154300	43119475	4985	4985	4985	4985	0
297	20240315	154200	43119475	4985	4985	4985	4985	0
298	20240315	154100	43119475	4985	4985	4985	4985	0
299	20240315	154000	43119475	4985	4985	4985	4985	0
300	20240315	153900	43119475	4985	4985	4985	4985	0
301	20240315	153800	43119475	4985	4985	4985	4985	0
302	20240315	153700	43119475	4985	4985	4985	4985	452
303	20240315	153600	43119475	4985	4985	4985	4985	0
304	20240315	153500	43119475	4985	4985	4985	4985	0
305	20240315	153400	43119475	4985	4985	4985	4985	0
306	20240315	153300	43119475	4985	4985	4985	4985	0
307	20240315	153200	43119475	4985	4985	4985	4985	0
308	20240315	153100	43119475	4985	4985	4985	4985	0
309	20240315	153000	43119475	4985	4985	4985	4985	452
310	20240315	152900	40866255	4965	4965	4965	4965	0
311	20240315	152800	40866255	4965	4965	4965	4965	0
312	20240315	152700	40866255	4965	4965	4965	4965	0
313	20240315	152600	40866255	4965	4965	4965	4965	0
314	20240315	152500	40866255	4965	4965	4965	4965	0
315	20240315	152400	40866255	4965	4965	4965	4965	0
316	20240315	152300	40866255	4965	4965	4965	4965	0
317	20240315	152200	40866255	4965	4965	4965	4965	0
318	20240315	152100	40866255	4965	4965	4965	4965	0
319	20240315	152000	40866255	4965	4965	4965	4965	0
320	20240315	151900	40866255	4965	4960	4985	4945	716
321	20240315	151800	37318720	4960	4960	4960	4960	0
322	20240315	151700	37318720	4960	4960	4960	4960	27
323	20240315	151600	37184800	4960	4955	4960	4955	83
324	20240315	151500	36773420	4955	4955	4955	4955	200
325	20240315	151400	35782420	4955	4955	4955	4955	342
326	20240315	151300	34087810	4950	4950	4950	4950	0
327	20240315	151200	34087810	4950	4950	4950	4950	0
328	20240315	151100	34087810	4950	4950	4950	4950	54
329	20240315	151000	33820510	4950	4950	4950	4950	200
330	20240315	150900	32830510	4955	4955	4955	4955	0
331	20240315	150800	32830510	4955	4955	4955	4955	2
332	20240315	150700	32820600	4950	4950	4950	4950	0
333	20240315	150600	32820600	4950	4950	4950	4950	36
334	20240315	150500	32642400	4950	4950	4950	4950	0
335	20240315	150400	32642400	4950	4950	4950	4950	3
336	20240315	150300	32627550	4950	4950	4950	4950	0
337	20240315	150200	32627550	4950	4950	4950	4950	2
338	20240315	150100	32617650	4950	4950	4950	4950	50
339	20240315	150000	32370150	4945	4945	4945	4945	0
340	20240315	145900	32370150	4945	4945	4945	4945	0
341	20240315	145800	32370150	4945	4945	4945	4945	0
342	20240315	145700	32370150	4945	4945	4945	4945	199
343	20240315	145600	31386095	4945	4945	4945	4945	0
344	20240315	145500	31386095	4945	4945	4945	4945	0
345	20240315	145400	31386095	4945	4945	4945	4945	0
346	20240315	145300	31386095	4945	4945	4945	4945	0
347	20240315	145200	31386095	4945	4945	4945	4945	50
348	20240315	145100	31138845	4945	4945	4945	4945	50
349	20240315	145000	30891595	4945	4945	4945	4945	0
350	20240315	144900	30891595	4945	4945	4945	4945	0
351	20240315	144800	30891595	4945	4945	4945	4945	300
352	20240315	144700	29408095	4945	4945	4945	4945	0
353	20240315	144600	29408095	4945	4945	4945	4945	50
354	20240315	144500	29160845	4945	4945	4945	4945	110
355	20240315	144400	28616895	4945	4945	4945	4945	94
356	20240315	144300	28152065	4950	4950	4950	4950	1
357	20240315	144200	28147115	4950	4950	4950	4950	0
358	20240315	144100	28147115	4950	4950	4950	4950	145
359	20240315	144000	27429365	4950	4950	4950	4950	0
360	20240315	143900	27429365	4950	4950	4950	4950	20
361	20240315	143800	27330365	4950	4950	4950	4950	1
362	20240315	143700	27325415	4950	4950	4950	4950	0
363	20240315	143600	27325415	4950	4950	4950	4950	0
364	20240315	143500	27325415	4950	4950	4950	4950	1
365	20240315	143400	27320465	4950	4950	4950	4950	1
366	20240315	143300	27315515	4950	4950	4950	4950	0
367	20240315	143200	27315515	4950	4950	4950	4950	32
368	20240315	143100	27157115	4950	4950	4950	4950	0
369	20240315	143000	27157115	4950	4950	4950	4950	0
370	20240315	142900	27157115	4950	4950	4950	4950	1
371	20240315	142800	27152165	4950	4950	4950	4950	0
372	20240315	142700	27152165	4950	4950	4950	4950	0
373	20240315	142600	27152165	4950	4950	4950	4950	0
374	20240315	142500	27152165	4950	4950	4950	4950	500
375	20240315	142400	24677165	4955	4955	4955	4955	0
376	20240315	142300	24677165	4955	4955	4955	4955	0
377	20240315	142200	24677165	4955	4955	4955	4955	0
378	20240315	142100	24677165	4955	4955	4955	4955	0
379	20240315	142000	24677165	4955	4955	4955	4955	0
380	20240315	141900	24677165	4955	4950	4955	4950	2
381	20240315	141800	24667260	4950	4950	4950	4950	0
382	20240315	141700	24667260	4950	4950	4950	4950	1
383	20240315	141600	24662310	4950	4950	4950	4950	16
384	20240315	141500	24583110	4955	4955	4955	4955	0
385	20240315	141400	24583110	4955	4935	4955	4935	31
386	20240315	141300	24430105	4955	4955	4955	4930	943
387	20240315	141200	19774990	4960	4960	4960	4960	0
388	20240315	141100	19774990	4960	4960	4960	4960	0
389	20240315	141000	19774990	4960	4960	4960	4960	0
390	20240315	140900	19774990	4960	4960	4960	4960	0
391	20240315	140800	19774990	4960	4960	4960	4960	0
392	20240315	140700	19774990	4960	4960	4960	4960	0
393	20240315	140600	19774990	4960	4960	4960	4960	0
394	20240315	140500	19774990	4960	4960	4960	4960	0
395	20240315	140400	19774990	4960	4960	4960	4960	0
396	20240315	140300	19774990	4960	4960	4960	4960	1
397	20240315	140200	19770030	4960	4960	4960	4960	0
398	20240315	140100	19770030	4960	4960	4960	4960	2
399	20240315	140000	19760110	4960	4960	4960	4960	0
400	20240315	135900	19760110	4960	4960	4960	4960	0
401	20240315	135800	19760110	4960	4960	4960	4960	0
402	20240315	135700	19760110	4960	4960	4960	4960	0
403	20240315	135600	19760110	4960	4960	4960	4960	0
404	20240315	135500	19760110	4960	4960	4960	4960	0
405	20240315	135400	19760110	4960	4960	4960	4960	1
406	20240315	135300	19755150	4955	4955	4955	4955	19
407	20240315	135200	19661005	4955	4955	4955	4955	5
408	20240315	135100	19636230	4955	4955	4955	4955	0
409	20240315	135000	19636230	4955	4955	4955	4955	0
410	20240315	134900	19636230	4955	4955	4955	4955	0
411	20240315	134800	19636230	4955	4955	4955	4955	1
412	20240315	134700	19631275	4950	4950	4950	4950	0
413	20240315	134600	19631275	4950	4950	4950	4950	0
414	20240315	134500	19631275	4950	4950	4950	4950	0
415	20240315	134400	19631275	4950	4950	4950	4950	0
416	20240315	134300	19631275	4950	4950	4950	4950	0
417	20240315	134200	19631275	4950	4950	4950	4950	0
418	20240315	134100	19631275	4950	4950	4950	4950	0
419	20240315	134000	19631275	4950	4950	4950	4950	8
420	20240315	133900	19591675	4955	4955	4955	4955	0
421	20240315	133800	19591675	4955	4955	4955	4955	0
422	20240315	133700	19591675	4955	4955	4955	4955	0
423	20240315	133600	19591675	4955	4955	4955	4955	0
424	20240315	133500	19591675	4955	4955	4955	4955	0
425	20240315	133400	19591675	4955	4955	4955	4955	0
426	20240315	133300	19591675	4955	4955	4955	4955	0
427	20240315	133200	19591675	4955	4955	4955	4955	1
428	20240315	133100	19586720	4955	4955	4955	4955	1
429	20240315	133000	19581765	4955	4955	4955	4955	21
430	20240315	132900	19477710	4960	4960	4960	4960	47
431	20240315	132800	19244590	4960	4960	4960	4960	0
432	20240315	132700	19244590	4960	4960	4960	4960	0
433	20240315	132600	19244590	4960	4960	4960	4960	0
434	20240315	132500	19244590	4960	4960	4960	4960	0
435	20240315	132400	19244590	4960	4960	4960	4960	175
436	20240315	132300	18376590	4975	4975	4975	4975	0
437	20240315	132200	18376590	4975	4975	4975	4975	0
438	20240315	132100	18376590	4975	4975	4975	4975	0
439	20240315	132000	18376590	4975	4975	4975	4975	0
440	20240315	131900	18376590	4975	4975	4975	4975	0
441	20240315	131800	18376590	4975	4960	4975	4955	406
442	20240315	131700	16363600	4955	4955	4955	4955	0
443	20240315	131600	16363600	4955	4955	4955	4955	0
444	20240315	131500	16363600	4955	4955	4955	4955	400
445	20240315	131400	14381600	4960	4960	4960	4960	1
446	20240315	131300	14376640	4960	4960	4960	4960	11
447	20240315	131200	14322080	4960	4965	4965	4960	70
448	20240315	131100	13974820	4970	4970	4970	4970	0
449	20240315	131000	13974820	4970	4970	4970	4970	0
450	20240315	130900	13974820	4970	4970	4970	4970	7
451	20240315	130800	13940030	4975	4975	4975	4975	5
452	20240315	130700	13915155	4975	4975	4975	4975	0
453	20240315	130600	13915155	4975	4975	4975	4975	0
454	20240315	130500	13915155	4975	4975	4975	4975	0
455	20240315	130400	13915155	4975	4975	4975	4975	2
456	20240315	130300	13905205	4975	4975	4975	4975	0
457	20240315	130200	13905205	4975	4975	4975	4975	0
458	20240315	130100	13905205	4975	4975	4975	4975	0
459	20240315	130000	13905205	4975	4975	4975	4975	0
460	20240315	125900	13905205	4975	4975	4975	4975	0
461	20240315	125800	13905205	4975	4975	4975	4975	0
462	20240315	125700	13905205	4975	4975	4975	4975	0
463	20240315	125600	13905205	4975	4975	4975	4975	0
464	20240315	125500	13905205	4975	4975	4975	4975	1
465	20240315	125400	13900230	4970	4975	4985	4970	10
466	20240315	125300	13850505	4975	4975	4975	4975	1
467	20240315	125200	13845530	4985	4985	4985	4985	0
468	20240315	125100	13845530	4985	4985	4985	4985	0
469	20240315	125000	13845530	4985	4985	4985	4985	0
470	20240315	124900	13845530	4985	4985	4985	4985	0
471	20240315	124800	13845530	4985	4985	4985	4985	0
472	20240315	124700	13845530	4985	4985	4985	4985	0
473	20240315	124600	13845530	4985	4985	4985	4985	10
474	20240315	124500	13795680	4985	4985	4985	4985	0
475	20240315	124400	13795680	4985	4985	4985	4985	0
476	20240315	124300	13795680	4985	4985	4985	4985	0
477	20240315	124200	13795680	4985	4985	4985	4985	0
478	20240315	124100	13795680	4985	4985	4985	4985	0
479	20240315	124000	13795680	4985	4985	4985	4985	0
480	20240315	123900	13795680	4985	4985	4985	4985	0
481	20240315	123800	13795680	4985	4985	4985	4985	0
482	20240315	123700	13795680	4985	4985	4985	4985	0
483	20240315	123600	13795680	4985	4985	4985	4985	0
484	20240315	123500	13795680	4985	4985	4985	4985	0
485	20240315	123400	13795680	4985	4985	4985	4985	0
486	20240315	123300	13795680	4985	4985	4985	4985	0
487	20240315	123200	13795680	4985	4985	4985	4985	0
488	20240315	123100	13795680	4985	4975	4985	4975	15
489	20240315	123000	13720955	4985	4985	4985	4985	20
490	20240315	122900	13621255	4985	4985	4985	4985	0
491	20240315	122800	13621255	4985	4985	4985	4985	0
492	20240315	122700	13621255	4985	4985	4985	4985	0
493	20240315	122600	13621255	4985	4985	4985	4985	0
494	20240315	122500	13621255	4985	4985	4985	4985	0
495	20240315	122400	13621255	4985	4985	4985	4985	11
496	20240315	122300	13566420	4985	4985	4985	4985	0
497	20240315	122200	13566420	4985	4985	4985	4985	0
498	20240315	122100	13566420	4985	4985	4985	4985	0
499	20240315	122000	13566420	4985	4985	4985	4985	0
500	20240315	121900	13566420	4985	4985	4985	4985	0
501	20240315	121800	13566420	4985	4985	4985	4985	0
502	20240315	121700	13566420	4985	4985	4985	4985	0
503	20240315	121600	13566420	4985	4985	4985	4985	0
504	20240315	121500	13566420	4985	4985	4985	4985	0
505	20240315	121400	13566420	4985	4985	4985	4985	0
506	20240315	121300	13566420	4985	4985	4985	4985	0
507	20240315	121200	13566420	4985	4985	4985	4985	0
508	20240315	121100	13566420	4985	4985	4985	4985	0
509	20240315	121000	13566420	4985	4985	4985	4985	0
510	20240315	120900	13566420	4985	4985	4985	4985	0
511	20240315	120800	13566420	4985	4985	4985	4985	0
512	20240315	120700	13566420	4985	4985	4985	4985	0
513	20240315	120600	13566420	4985	4985	4985	4985	0
514	20240315	120500	13566420	4985	4985	4985	4985	0
515	20240315	120400	13566420	4985	4985	4985	4985	0
516	20240315	120300	13566420	4985	4985	4985	4985	0
517	20240315	120200	13566420	4985	4985	4985	4985	0
518	20240315	120100	13566420	4985	4985	4985	4985	0
519	20240315	120000	13566420	4985	4980	4985	4980	10
520	20240315	115900	13516600	4980	4965	4980	4965	80
521	20240315	115800	13119040	4945	4945	4945	4945	0
522	20240315	115700	13119040	4945	4950	4950	4945	50
523	20240315	115600	12871785	4965	4965	4965	4965	0
524	20240315	115500	12871785	4965	4965	4965	4965	0
525	20240315	115400	12871785	4965	4965	4965	4965	0
526	20240315	115300	12871785	4965	4965	4965	4965	0
527	20240315	115200	12871785	4965	4965	4965	4965	0
528	20240315	115100	12871785	4965	4965	4965	4965	1
529	20240315	115000	12866820	4975	4975	4975	4975	0
530	20240315	114900	12866820	4975	4975	4975	4975	0
531	20240315	114800	12866820	4975	4975	4975	4975	0
532	20240315	114700	12866820	4975	4975	4975	4975	0
533	20240315	114600	12866820	4975	4975	4975	4975	0
534	20240315	114500	12866820	4975	4975	4975	4975	0
535	20240315	114400	12866820	4975	4975	4975	4975	0
536	20240315	114300	12866820	4975	4975	4975	4975	0
537	20240315	114200	12866820	4975	4975	4975	4975	0
538	20240315	114100	12866820	4975	4975	4975	4975	0
539	20240315	114000	12866820	4975	4975	4975	4975	0
540	20240315	113900	12866820	4975	4975	4975	4975	0
541	20240315	113800	12866820	4975	4975	4975	4975	0
542	20240315	113700	12866820	4975	4975	4975	4975	0
543	20240315	113600	12866820	4975	4975	4975	4975	0
544	20240315	113500	12866820	4975	4975	4975	4975	0
545	20240315	113400	12866820	4975	4975	4975	4975	0
546	20240315	113300	12866820	4975	4975	4975	4975	0
547	20240315	113200	12866820	4975	4975	4975	4975	0
548	20240315	113100	12866820	4975	4975	4975	4975	0
549	20240315	113000	12866820	4975	4975	4975	4975	0
550	20240315	112900	12866820	4975	4975	4975	4975	0
551	20240315	112800	12866820	4975	4975	4975	4975	1
552	20240315	112700	12861845	4945	4950	4950	4945	20
553	20240315	112600	12762940	4940	4975	4975	4940	1000
554	20240315	112500	7809530	4980	4980	4980	4980	0
555	20240315	112400	7809530	4980	4980	4980	4980	0
556	20240315	112300	7809530	4980	4980	4980	4980	0
557	20240315	112200	7809530	4980	4980	4980	4980	0
558	20240315	112100	7809530	4980	4980	4980	4980	0
559	20240315	112000	7809530	4980	4980	4980	4980	0
560	20240315	111900	7809530	4980	4980	4980	4980	7
561	20240315	111800	7774670	4980	4980	4980	4980	1
562	20240315	111700	7769690	4980	4980	4980	4980	1
563	20240315	111600	7764710	4975	4975	4975	4975	0
564	20240315	111500	7764710	4975	4975	4975	4975	40
565	20240315	111400	7565710	4980	4980	4980	4980	0
566	20240315	111300	7565710	4980	4980	4980	4980	0
567	20240315	111200	7565710	4980	4980	4980	4980	0
568	20240315	111100	7565710	4980	4980	4980	4980	1
569	20240315	111000	7560730	4975	4975	4975	4975	0
570	20240315	110900	7560730	4975	4975	4975	4975	1
571	20240315	110800	7555755	4985	4985	4985	4985	0
572	20240315	110700	7555755	4985	4985	4985	4985	0
573	20240315	110600	7555755	4985	4985	4985	4985	0
574	20240315	110500	7555755	4985	4985	4985	4985	0
575	20240315	110400	7555755	4985	4985	4985	4985	0
576	20240315	110300	7555755	4985	4985	4985	4985	0
577	20240315	110200	7555755	4985	4985	4985	4985	0
578	20240315	110100	7555755	4985	4985	4985	4985	0
579	20240315	110000	7555755	4985	4985	4985	4985	0
580	20240315	105900	7555755	4985	4985	4985	4985	0
581	20240315	105800	7555755	4985	4985	4985	4985	0
582	20240315	105700	7555755	4985	4985	4985	4985	0
583	20240315	105600	7555755	4985	4985	4985	4985	0
584	20240315	105500	7555755	4985	4985	4985	4985	0
585	20240315	105400	7555755	4985	4985	4985	4985	0
586	20240315	105300	7555755	4985	4985	4985	4985	0
587	20240315	105200	7555755	4985	4985	4985	4985	0
588	20240315	105100	7555755	4985	4985	4985	4985	0
589	20240315	105000	7555755	4985	4985	4985	4985	0
590	20240315	104900	7555755	4985	4985	4985	4985	0
591	20240315	104800	7555755	4985	4985	4985	4985	0
592	20240315	104700	7555755	4985	4985	4985	4985	0
593	20240315	104600	7555755	4985	4985	4985	4985	0
594	20240315	104500	7555755	4985	4985	4985	4985	0
595	20240315	104400	7555755	4985	4985	4985	4985	2
596	20240315	104300	7545785	4980	4980	4980	4980	0
597	20240315	104200	7545785	4980	4980	4980	4980	0
598	20240315	104100	7545785	4980	4980	4980	4980	0
599	20240315	104000	7545785	4980	4980	4980	4980	0
600	20240315	103900	7545785	4980	4980	4980	4980	0
601	20240315	103800	7545785	4980	4980	4980	4980	0
602	20240315	103700	7545785	4980	4980	4980	4980	23
603	20240315	103600	7431245	4990	4990	4990	4990	0
604	20240315	103500	7431245	4990	4990	4990	4990	0
605	20240315	103400	7431245	4990	4990	4990	4990	5
606	20240315	103300	7406295	4985	4985	4985	4985	0
607	20240315	103200	7406295	4985	4985	4985	4985	0
608	20240315	103100	7406295	4985	4985	4985	4985	0
609	20240315	103000	7406295	4985	4985	4985	4985	0
610	20240315	102900	7406295	4985	4985	4985	4985	0
611	20240315	102800	7406295	4985	4985	4985	4985	0
612	20240315	102700	7406295	4985	4985	4985	4985	0
613	20240315	102600	7406295	4985	4985	4985	4985	7
614	20240315	102500	7371400	4985	4985	4985	4985	14
615	20240315	102400	7301610	4980	4980	4980	4980	33
616	20240315	102300	7137270	4980	4980	4980	4980	10
617	20240315	102200	7087470	4970	4970	4970	4970	0
618	20240315	102100	7087470	4970	4970	4970	4970	0
619	20240315	102000	7087470	4970	4970	4970	4970	0
620	20240315	101900	7087470	4970	4970	4970	4970	0
621	20240315	101800	7087470	4970	4970	4970	4970	0
622	20240315	101700	7087470	4970	4970	4970	4970	0
623	20240315	101600	7087470	4970	4970	4970	4970	0
624	20240315	101500	7087470	4970	4970	4970	4970	0
625	20240315	101400	7087470	4970	4970	4970	4970	0
626	20240315	101300	7087470	4970	4970	4970	4970	0
627	20240315	101200	7087470	4970	4970	4970	4970	0
628	20240315	101100	7087470	4970	4970	4970	4970	0
629	20240315	101000	7087470	4970	4970	4970	4970	0
630	20240315	100900	7087470	4970	4970	4970	4970	0
631	20240315	100800	7087470	4970	4970	4970	4970	0
632	20240315	100700	7087470	4970	4970	4970	4970	130
633	20240315	100600	6441370	4970	4970	4970	4970	0
634	20240315	100500	6441370	4970	4970	4970	4970	0
635	20240315	100400	6441370	4970	4970	4970	4970	0
636	20240315	100300	6441370	4970	4970	4970	4970	0
637	20240315	100200	6441370	4970	4970	4970	4970	0
638	20240315	100100	6441370	4970	4975	4975	4970	49
639	20240315	100000	6197745	4980	4980	4980	4980	30
640	20240315	095900	6048345	4985	4985	4985	4985	0
641	20240315	095800	6048345	4985	4985	4985	4985	0
642	20240315	095700	6048345	4985	4985	4985	4985	6
643	20240315	095600	6018435	4985	4985	4985	4985	0
644	20240315	095500	6018435	4985	4985	4985	4985	0
645	20240315	095400	6018435	4985	4985	4985	4985	3
646	20240315	095300	6003480	4985	4985	4985	4985	5
647	20240315	095200	5978555	4995	4995	4995	4995	0
648	20240315	095100	5978555	4995	4995	4995	4995	0
649	20240315	095000	5978555	4995	4995	4995	4995	0
650	20240315	094900	5978555	4995	4995	4995	4995	0
651	20240315	094800	5978555	4995	4985	4995	4980	47
652	20240315	094700	5744410	4990	4995	4995	4990	25
653	20240315	094600	5619620	4995	4995	4995	4995	0
654	20240315	094500	5619620	4995	4995	4995	4995	0
655	20240315	094400	5619620	4995	4995	4995	4995	0
656	20240315	094300	5619620	4995	4995	4995	4995	4
657	20240315	094200	5599640	5000	5000	5000	5000	0
658	20240315	094100	5599640	5000	5000	5000	5000	0
659	20240315	094000	5599640	5000	5000	5000	5000	3
660	20240315	093900	5584640	5000	5000	5000	5000	1
661	20240315	093800	5579640	5000	5000	5000	5000	2
662	20240315	093700	5569640	5000	5000	5000	5000	20
663	20240315	093600	5469640	5000	5000	5000	5000	0
664	20240315	093500	5469640	5000	5000	5000	5000	46
665	20240315	093400	5239640	5000	5000	5000	5000	0
666	20240315	093300	5239640	5000	5000	5000	5000	0
667	20240315	093200	5239640	5000	5000	5000	5000	0
668	20240315	093100	5239640	5000	5000	5000	5000	0
669	20240315	093000	5239640	5000	4995	5000	4995	23
670	20240315	092900	5124720	4995	4995	4995	4995	4
671	20240315	092800	5104740	4980	4980	4980	4980	89
672	20240315	092700	4661520	4975	4975	4975	4975	0
673	20240315	092600	4661520	4975	4975	4975	4975	0
674	20240315	092500	4661520	4975	4975	4975	4975	0
675	20240315	092400	4661520	4975	4970	4980	4970	25
676	20240315	092300	4537040	4970	4960	4970	4960	59
677	20240315	092200	4244090	4960	4960	4960	4960	0
678	20240315	092100	4244090	4960	4960	4960	4960	6
679	20240315	092000	4214330	4960	4960	4960	4960	0
680	20240315	091900	4214330	4960	4960	4960	4960	0
681	20240315	091800	4214330	4960	4960	4960	4960	1
682	20240315	091700	4209370	4940	4940	4940	4940	0
683	20240315	091600	4209370	4940	4940	4940	4940	0
684	20240315	091500	4209370	4940	4940	4940	4940	2
685	20240315	091400	4199490	4940	4980	4980	4940	692
686	20240315	091300	778400	4985	4985	4985	4985	0
687	20240315	091200	778400	4985	4985	4985	4985	1
688	20240315	091100	773415	4985	4985	4985	4985	0
689	20240315	091000	773415	4985	4985	4985	4985	3
690	20240315	090900	758460	4985	4955	4985	4955	11
691	20240315	090800	703925	4985	4985	4985	4985	1
692	20240315	090700	698940	4985	4985	4985	4985	1
693	20240315	090600	693955	4985	4985	4985	4985	1
694	20240315	090500	688970	4985	4985	4985	4985	2
695	20240315	090400	679000	4985	4985	4985	4985	1
696	20240315	090300	674015	4985	4985	4985	4985	1
697	20240315	090200	669030	4985	4985	4985	4985	1
698	20240315	090100	664045	4955	4985	4985	4955	36
699	20240315	090000	485635	5000	4955	5000	4955	98