KissMeData/010400/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185400	13355950	4985	4985	4985	4985	435
3	20240318	185300	13355950	4985	4985	4985	4985	0
4	20240318	185200	13355950	4985	4985	4985	4985	0
5	20240318	185100	13355950	4985	4985	4985	4985	0
6	20240318	185000	13355950	4985	4985	4985	4985	0
7	20240318	184900	13355950	4985	4985	4985	4985	0
8	20240318	184800	13355950	4985	4985	4985	4985	0
9	20240318	184700	13355950	4985	4985	4985	4985	0
10	20240318	184600	13355950	4985	4985	4985	4985	0
11	20240318	184500	13355950	4985	4985	4985	4985	0
12	20240318	184400	13355950	4985	4985	4985	4985	0
13	20240318	184300	13355950	4985	4985	4985	4985	0
14	20240318	184200	13355950	4985	4985	4985	4985	0
15	20240318	184100	13355950	4985	4985	4985	4985	0
16	20240318	184000	13355950	4985	4985	4985	4985	0
17	20240318	183900	13355950	4985	4985	4985	4985	0
18	20240318	183800	13355950	4985	4985	4985	4985	0
19	20240318	183700	13355950	4985	4985	4985	4985	0
20	20240318	183600	13355950	4985	4985	4985	4985	0
21	20240318	183500	13355950	4985	4985	4985	4985	0
22	20240318	183400	13355950	4985	4985	4985	4985	0
23	20240318	183300	13355950	4985	4985	4985	4985	0
24	20240318	183200	13355950	4985	4985	4985	4985	0
25	20240318	183100	13355950	4985	4985	4985	4985	0
26	20240318	183000	13355950	4985	4985	4985	4985	0
27	20240318	182900	13355950	4985	4985	4985	4985	0
28	20240318	182800	13355950	4985	4985	4985	4985	0
29	20240318	182700	13355950	4985	4985	4985	4985	0
30	20240318	182600	13355950	4985	4985	4985	4985	0
31	20240318	182500	13355950	4985	4985	4985	4985	0
32	20240318	182400	13355950	4985	4985	4985	4985	435
33	20240318	182300	13355950	4985	4985	4985	4985	0
34	20240318	182200	13355950	4985	4985	4985	4985	0
35	20240318	182100	13355950	4985	4985	4985	4985	0
36	20240318	182000	13355950	4985	4985	4985	4985	0
37	20240318	181900	13355950	4985	4985	4985	4985	0
38	20240318	181800	13355950	4985	4985	4985	4985	0
39	20240318	181700	13355950	4985	4985	4985	4985	0
40	20240318	181600	13355950	4985	4985	4985	4985	0
41	20240318	181500	13355950	4985	4985	4985	4985	0
42	20240318	181400	13355950	4985	4985	4985	4985	0
43	20240318	181300	13355950	4985	4985	4985	4985	0
44	20240318	181200	13355950	4985	4985	4985	4985	0
45	20240318	181100	13355950	4985	4985	4985	4985	0
46	20240318	181000	13355950	4985	4985	4985	4985	0
47	20240318	180900	13355950	4985	4985	4985	4985	0
48	20240318	180800	13355950	4985	4985	4985	4985	0
49	20240318	180700	13355950	4985	4985	4985	4985	0
50	20240318	180600	13355950	4985	4985	4985	4985	0
51	20240318	180500	13355950	4985	4985	4985	4985	0
52	20240318	180400	13355950	4985	4985	4985	4985	0
53	20240318	180300	13355950	4985	4985	4985	4985	0
54	20240318	180200	13355950	4985	4985	4985	4985	0
55	20240318	180100	13355950	4985	4985	4985	4985	0
56	20240318	180000	13355950	4985	4985	4985	4985	0
57	20240318	175900	13355950	4985	4985	4985	4985	0
58	20240318	175800	13355950	4985	4985	4985	4985	0
59	20240318	175700	13355950	4985	4985	4985	4985	0
60	20240318	175600	13355950	4985	4985	4985	4985	0
61	20240318	175500	13355950	4985	4985	4985	4985	0
62	20240318	175400	13355950	4985	4985	4985	4985	435
63	20240318	175300	13355950	4985	4985	4985	4985	0
64	20240318	175200	13355950	4985	4985	4985	4985	0
65	20240318	175100	13355950	4985	4985	4985	4985	0
66	20240318	175000	13355950	4985	4985	4985	4985	0
67	20240318	174900	13355950	4985	4985	4985	4985	0
68	20240318	174800	13355950	4985	4985	4985	4985	0
69	20240318	174700	13355950	4985	4985	4985	4985	0
70	20240318	174600	13355950	4985	4985	4985	4985	0
71	20240318	174500	13355950	4985	4985	4985	4985	0
72	20240318	174400	13355950	4985	4985	4985	4985	0
73	20240318	174300	13355950	4985	4985	4985	4985	0
74	20240318	174200	13355950	4985	4985	4985	4985	0
75	20240318	174100	13355950	4985	4985	4985	4985	0
76	20240318	174000	13355950	4985	4985	4985	4985	0
77	20240318	173900	13355950	4985	4985	4985	4985	0
78	20240318	173800	13355950	4985	4985	4985	4985	0
79	20240318	173700	13355950	4985	4985	4985	4985	0
80	20240318	173600	13355950	4985	4985	4985	4985	0
81	20240318	173500	13355950	4985	4985	4985	4985	0
82	20240318	173400	13355950	4985	4985	4985	4985	0
83	20240318	173300	13355950	4985	4985	4985	4985	0
84	20240318	173200	13355950	4985	4985	4985	4985	0
85	20240318	173100	13355950	4985	4985	4985	4985	0
86	20240318	173000	13355950	4985	4985	4985	4985	0
87	20240318	172900	13355950	4985	4985	4985	4985	0
88	20240318	172800	13355950	4985	4985	4985	4985	0
89	20240318	172700	13355950	4985	4985	4985	4985	0
90	20240318	172600	13355950	4985	4985	4985	4985	0
91	20240318	172500	13355950	4985	4985	4985	4985	0
92	20240318	172400	13355950	4985	4985	4985	4985	435
93	20240318	172300	13355950	4985	4985	4985	4985	0
94	20240318	172200	13355950	4985	4985	4985	4985	0
95	20240318	172100	13355950	4985	4985	4985	4985	0
96	20240318	172000	13355950	4985	4985	4985	4985	0
97	20240318	171900	13355950	4985	4985	4985	4985	0
98	20240318	171800	13355950	4985	4985	4985	4985	0
99	20240318	171700	13355950	4985	4985	4985	4985	0
100	20240318	171600	13355950	4985	4985	4985	4985	0
101	20240318	171500	13355950	4985	4985	4985	4985	0
102	20240318	171400	13355950	4985	4985	4985	4985	0
103	20240318	171300	13355950	4985	4985	4985	4985	0
104	20240318	171200	13355950	4985	4985	4985	4985	0
105	20240318	171100	13355950	4985	4985	4985	4985	0
106	20240318	171000	13355950	4985	4985	4985	4985	0
107	20240318	170900	13355950	4985	4985	4985	4985	0
108	20240318	170800	13355950	4985	4985	4985	4985	0
109	20240318	170700	13355950	4985	4985	4985	4985	0
110	20240318	170600	13355950	4985	4985	4985	4985	0
111	20240318	170500	13355950	4985	4985	4985	4985	0
112	20240318	170400	13355950	4985	4985	4985	4985	0
113	20240318	170300	13355950	4985	4985	4985	4985	0
114	20240318	170200	13355950	4985	4985	4985	4985	0
115	20240318	170100	13355950	4985	4985	4985	4985	0
116	20240318	170000	13355950	4985	4985	4985	4985	0
117	20240318	165900	13355950	4985	4985	4985	4985	0
118	20240318	165800	13355950	4985	4985	4985	4985	0
119	20240318	165700	13355950	4985	4985	4985	4985	0
120	20240318	165600	13355950	4985	4985	4985	4985	0
121	20240318	165500	13355950	4985	4985	4985	4985	0
122	20240318	165400	13355950	4985	4985	4985	4985	435
123	20240318	165300	13355950	4985	4985	4985	4985	0
124	20240318	165200	13355950	4985	4985	4985	4985	0
125	20240318	165100	13355950	4985	4985	4985	4985	0
126	20240318	165000	13355950	4985	4985	4985	4985	0
127	20240318	164900	13355950	4985	4985	4985	4985	0
128	20240318	164800	13355950	4985	4985	4985	4985	0
129	20240318	164700	13355950	4985	4985	4985	4985	0
130	20240318	164600	13355950	4985	4985	4985	4985	0
131	20240318	164500	13355950	4985	4985	4985	4985	0
132	20240318	164400	13355950	4985	4985	4985	4985	0
133	20240318	164300	13355950	4985	4985	4985	4985	0
134	20240318	164200	13355950	4985	4985	4985	4985	0
135	20240318	164100	13355950	4985	4985	4985	4985	0
136	20240318	164000	13355950	4985	4985	4985	4985	0
137	20240318	163900	13355950	4985	4985	4985	4985	0
138	20240318	163800	13355950	4985	4985	4985	4985	0
139	20240318	163700	13355950	4985	4985	4985	4985	0
140	20240318	163600	13355950	4985	4985	4985	4985	0
141	20240318	163500	13355950	4985	4985	4985	4985	0
142	20240318	163400	13355950	4985	4985	4985	4985	0
143	20240318	163300	13355950	4985	4985	4985	4985	0
144	20240318	163200	13355950	4985	4985	4985	4985	0
145	20240318	163100	13355950	4985	4985	4985	4985	0
146	20240318	163000	13355950	4985	4985	4985	4985	0
147	20240318	162900	13355950	4985	4985	4985	4985	0
148	20240318	162800	13355950	4985	4985	4985	4985	0
149	20240318	162700	13355950	4985	4985	4985	4985	0
150	20240318	162600	13355950	4985	4985	4985	4985	0
151	20240318	162500	13355950	4985	4985	4985	4985	0
152	20240318	162400	13355950	4985	4985	4985	4985	435
153	20240318	162300	13355950	4985	4985	4985	4985	0
154	20240318	162200	13355950	4985	4985	4985	4985	0
155	20240318	162100	13355950	4985	4985	4985	4985	0
156	20240318	162000	13355950	4985	4985	4985	4985	0
157	20240318	161900	13355950	4985	4985	4985	4985	0
158	20240318	161800	13355950	4985	4985	4985	4985	0
159	20240318	161700	13355950	4985	4985	4985	4985	0
160	20240318	161600	13355950	4985	4985	4985	4985	0
161	20240318	161500	13355950	4985	4985	4985	4985	0
162	20240318	161400	13355950	4985	4985	4985	4985	0
163	20240318	161300	13355950	4985	4985	4985	4985	0
164	20240318	161200	13355950	4985	4985	4985	4985	0
165	20240318	161100	13355950	4985	4985	4985	4985	0
166	20240318	161000	13355950	4985	4985	4985	4985	0
167	20240318	160900	13355950	4985	4985	4985	4985	0
168	20240318	160800	13355950	4985	4985	4985	4985	0
169	20240318	160700	13355950	4985	4985	4985	4985	0
170	20240318	160600	13355950	4985	4985	4985	4985	0
171	20240318	160500	13355950	4985	4985	4985	4985	0
172	20240318	160400	13355950	4985	4985	4985	4985	0
173	20240318	160300	13355950	4985	4985	4985	4985	0
174	20240318	160200	13355950	4985	4985	4985	4985	0
175	20240318	160100	13355950	4985	4985	4985	4985	0
176	20240318	160000	13355950	4985	4985	4985	4985	0
177	20240318	155900	13355950	4985	4985	4985	4985	0
178	20240318	155800	13355950	4985	4985	4985	4985	0
179	20240318	155700	13355950	4985	4985	4985	4985	0
180	20240318	155600	13355950	4985	4985	4985	4985	0
181	20240318	155500	13355950	4985	4985	4985	4985	0
182	20240318	155400	13355950	4985	4985	4985	4985	435
183	20240318	155300	13355950	4985	4985	4985	4985	0
184	20240318	155200	13355950	4985	4985	4985	4985	0
185	20240318	155100	13355950	4985	4985	4985	4985	0
186	20240318	155000	13355950	4985	4985	4985	4985	0
187	20240318	154900	13355950	4985	4985	4985	4985	0
188	20240318	154800	13355950	4985	4985	4985	4985	0
189	20240318	154700	13355950	4985	4985	4985	4985	0
190	20240318	154600	13355950	4985	4985	4985	4985	0
191	20240318	154500	13355950	4985	4985	4985	4985	0
192	20240318	154400	13355950	4985	4985	4985	4985	0
193	20240318	154300	13355950	4985	4985	4985	4985	0
194	20240318	154200	13355950	4985	4985	4985	4985	0
195	20240318	154100	13355950	4985	4985	4985	4985	0
196	20240318	154000	13355950	4985	4985	4985	4985	0
197	20240318	153900	13355950	4985	4985	4985	4985	0
198	20240318	153800	13355950	4985	4985	4985	4985	0
199	20240318	153700	13355950	4985	4985	4985	4985	0
200	20240318	153600	13355950	4985	4985	4985	4985	0
201	20240318	153500	13355950	4985	4985	4985	4985	0
202	20240318	153400	13355950	4985	4985	4985	4985	0
203	20240318	153300	13355950	4985	4985	4985	4985	0
204	20240318	153200	13355950	4985	4985	4985	4985	0
205	20240318	153100	13355950	4985	4985	4985	4985	0
206	20240318	153000	13355950	4985	4985	4985	4985	435
207	20240318	152900	11187475	4985	4985	4985	4985	0
208	20240318	152800	11187475	4985	4985	4985	4985	0
209	20240318	152700	11187475	4985	4985	4985	4985	0
210	20240318	152600	11187475	4985	4985	4985	4985	0
211	20240318	152500	11187475	4985	4985	4985	4985	0
212	20240318	152400	11187475	4985	4985	4985	4985	0
213	20240318	152300	11187475	4985	4985	4985	4985	0
214	20240318	152200	11187475	4985	4985	4985	4985	0
215	20240318	152100	11187475	4985	4985	4985	4985	0
216	20240318	152000	11187475	4985	4985	4985	4985	0
217	20240318	151900	11187475	4985	4985	4985	4985	30
218	20240318	151800	11037925	4985	4985	4985	4985	1
219	20240318	151700	11032940	4990	4990	4990	4990	0
220	20240318	151600	11032940	4990	4990	4990	4990	0
221	20240318	151500	11032940	4990	4990	4990	4990	0
222	20240318	151400	11032940	4990	4990	4990	4990	0
223	20240318	151300	11032940	4990	4990	4990	4990	0
224	20240318	151200	11032940	4990	4990	4990	4990	0
225	20240318	151100	11032940	4990	4990	4990	4990	0
226	20240318	151000	11032940	4990	4990	4990	4990	0
227	20240318	150900	11032940	4990	4990	4990	4990	0
228	20240318	150800	11032940	4990	4990	4990	4990	0
229	20240318	150700	11032940	4990	4990	4990	4990	0
230	20240318	150600	11032940	4990	4990	4990	4990	0
231	20240318	150500	11032940	4990	4990	4990	4990	0
232	20240318	150400	11032940	4990	4990	4990	4990	0
233	20240318	150300	11032940	4990	4990	4990	4990	0
234	20240318	150200	11032940	4990	4990	4990	4990	0
235	20240318	150100	11032940	4990	4990	4990	4990	5
236	20240318	150000	11007990	4990	4990	4990	4990	0
237	20240318	145900	11007990	4990	4990	4990	4990	1
238	20240318	145800	11003000	4985	4985	4985	4985	0
239	20240318	145700	11003000	4985	4985	4985	4985	0
240	20240318	145600	11003000	4985	4985	4985	4985	0
241	20240318	145500	11003000	4985	4985	4985	4985	0
242	20240318	145400	11003000	4985	4985	4985	4985	0
243	20240318	145300	11003000	4985	4985	4985	4985	0
244	20240318	145200	11003000	4985	4985	4985	4985	0
245	20240318	145100	11003000	4985	4985	4985	4985	0
246	20240318	145000	11003000	4985	4985	4985	4985	0
247	20240318	144900	11003000	4985	4985	4985	4985	0
248	20240318	144800	11003000	4985	4985	4985	4985	1
249	20240318	144700	10998015	4985	4985	4985	4985	0
250	20240318	144600	10998015	4985	4985	4985	4985	0
251	20240318	144500	10998015	4985	4985	4985	4985	0
252	20240318	144400	10998015	4985	4985	4985	4985	0
253	20240318	144300	10998015	4985	4985	4985	4985	0
254	20240318	144200	10998015	4985	4985	4985	4985	0
255	20240318	144100	10998015	4985	4985	4985	4985	0
256	20240318	144000	10998015	4985	4985	4985	4985	0
257	20240318	143900	10998015	4985	4985	4985	4985	0
258	20240318	143800	10998015	4985	4985	4985	4985	0
259	20240318	143700	10998015	4985	4985	4985	4985	0
260	20240318	143600	10998015	4985	4985	4985	4985	0
261	20240318	143500	10998015	4985	4985	4985	4985	28
262	20240318	143400	10858435	4990	4990	4990	4990	0
263	20240318	143300	10858435	4990	4990	4990	4990	24
264	20240318	143200	10738675	4990	4990	4990	4990	0
265	20240318	143100	10738675	4990	4990	4990	4990	0
266	20240318	143000	10738675	4990	4990	4990	4990	0
267	20240318	142900	10738675	4990	4990	4990	4990	0
268	20240318	142800	10738675	4990	4990	4990	4990	0
269	20240318	142700	10738675	4990	4990	4990	4990	0
270	20240318	142600	10738675	4990	4990	4990	4990	0
271	20240318	142500	10738675	4990	4990	4990	4990	110
272	20240318	142400	10189775	4985	4985	4985	4985	0
273	20240318	142300	10189775	4985	4985	4985	4985	0
274	20240318	142200	10189775	4985	4985	4985	4985	0
275	20240318	142100	10189775	4985	4985	4985	4985	0
276	20240318	142000	10189775	4985	4985	4985	4985	0
277	20240318	141900	10189775	4985	4985	4985	4985	0
278	20240318	141800	10189775	4985	4985	4985	4985	0
279	20240318	141700	10189775	4985	4985	4985	4985	0
280	20240318	141600	10189775	4985	4985	4985	4985	0
281	20240318	141500	10189775	4985	4985	4985	4985	28
282	20240318	141400	10050195	4990	4990	4990	4990	0
283	20240318	141300	10050195	4990	4990	4990	4990	0
284	20240318	141200	10050195	4990	4990	4990	4990	0
285	20240318	141100	10050195	4990	4990	4990	4990	0
286	20240318	141000	10050195	4990	4990	4990	4990	0
287	20240318	140900	10050195	4990	4990	4990	4990	0
288	20240318	140800	10050195	4990	4990	4990	4990	0
289	20240318	140700	10050195	4990	4990	4990	4990	0
290	20240318	140600	10050195	4990	4990	4990	4990	0
291	20240318	140500	10050195	4990	4990	4990	4990	0
292	20240318	140400	10050195	4990	4990	4990	4990	10
293	20240318	140300	10000295	4990	4990	4990	4990	0
294	20240318	140200	10000295	4990	4990	4990	4990	0
295	20240318	140100	10000295	4990	4990	4990	4990	0
296	20240318	140000	10000295	4990	4990	4990	4990	22
297	20240318	135900	9890515	4990	4990	4990	4990	0
298	20240318	135800	9890515	4990	4990	4990	4990	0
299	20240318	135700	9890515	4990	4990	4990	4990	0
300	20240318	135600	9890515	4990	4990	4990	4990	0
301	20240318	135500	9890515	4990	4990	4990	4990	28
302	20240318	135400	9750795	5020	5020	5020	5020	0
303	20240318	135300	9750795	5020	5020	5020	5020	0
304	20240318	135200	9750795	5020	5020	5020	5020	0
305	20240318	135100	9750795	5020	5020	5020	5020	0
306	20240318	135000	9750795	5020	5020	5020	5020	0
307	20240318	134900	9750795	5020	5020	5020	5020	0
308	20240318	134800	9750795	5020	5020	5020	5020	0
309	20240318	134700	9750795	5020	5020	5020	5020	0
310	20240318	134600	9750795	5020	5020	5020	5020	0
311	20240318	134500	9750795	5020	5020	5020	5020	0
312	20240318	134400	9750795	5020	5020	5020	5020	0
313	20240318	134300	9750795	5020	4985	5020	4985	810
314	20240318	134200	5710650	4985	4985	4985	4985	0
315	20240318	134100	5710650	4985	4985	4985	4985	0
316	20240318	134000	5710650	4985	4985	4985	4985	0
317	20240318	133900	5710650	4985	4985	4985	4985	0
318	20240318	133800	5710650	4985	4985	4985	4985	0
319	20240318	133700	5710650	4985	4985	4985	4985	0
320	20240318	133600	5710650	4985	4985	4985	4985	0
321	20240318	133500	5710650	4985	4985	4985	4985	28
322	20240318	133400	5571070	4990	4990	4990	4990	0
323	20240318	133300	5571070	4990	4990	4990	4990	0
324	20240318	133200	5571070	4990	4990	4990	4990	0
325	20240318	133100	5571070	4990	4990	4990	4990	0
326	20240318	133000	5571070	4990	4990	4990	4990	0
327	20240318	132900	5571070	4990	4990	4990	4990	0
328	20240318	132800	5571070	4990	4990	4990	4990	15
329	20240318	132700	5496220	4990	4990	4990	4990	0
330	20240318	132600	5496220	4990	4990	4990	4990	26
331	20240318	132500	5366480	4990	4990	4990	4990	0
332	20240318	132400	5366480	4990	4990	4990	4990	0
333	20240318	132300	5366480	4990	4990	4990	4990	0
334	20240318	132200	5366480	4990	4990	4990	4990	0
335	20240318	132100	5366480	4990	4990	4990	4990	0
336	20240318	132000	5366480	4990	4990	4990	4990	0
337	20240318	131900	5366480	4990	4990	4990	4990	1
338	20240318	131800	5361490	4985	4985	4985	4985	0
339	20240318	131700	5361490	4985	4985	4985	4985	0
340	20240318	131600	5361490	4985	4985	4985	4985	4
341	20240318	131500	5341550	4985	4985	4985	4985	28
342	20240318	131400	5201970	4985	4985	4985	4985	0
343	20240318	131300	5201970	4985	4985	4985	4985	0
344	20240318	131200	5201970	4985	4985	4985	4985	0
345	20240318	131100	5201970	4985	4990	4990	4985	61
346	20240318	131000	4897615	4990	4990	4990	4990	0
347	20240318	130900	4897615	4990	4990	4990	4990	0
348	20240318	130800	4897615	4990	4990	4990	4990	0
349	20240318	130700	4897615	4990	4990	4990	4990	0
350	20240318	130600	4897615	4990	4990	4990	4990	0
351	20240318	130500	4897615	4990	4990	4990	4990	0
352	20240318	130400	4897615	4990	4990	4990	4990	0
353	20240318	130300	4897615	4990	4990	4990	4990	0
354	20240318	130200	4897615	4990	4990	4990	4990	0
355	20240318	130100	4897615	4990	4990	4990	4990	0
356	20240318	130000	4897615	4990	4990	4990	4990	2
357	20240318	125900	4887635	4995	4990	4995	4990	183
358	20240318	125800	3974340	4990	4990	4990	4990	0
359	20240318	125700	3974340	4990	4990	4990	4990	0
360	20240318	125600	3974340	4990	4990	4990	4990	20
361	20240318	125500	3874540	4990	4985	4990	4985	44
362	20240318	125400	3655125	4990	4990	4990	4990	0
363	20240318	125300	3655125	4990	4990	4990	4990	0
364	20240318	125200	3655125	4990	4990	4990	4990	0
365	20240318	125100	3655125	4990	4990	4990	4990	0
366	20240318	125000	3655125	4990	4990	4990	4990	0
367	20240318	124900	3655125	4990	4990	4990	4990	0
368	20240318	124800	3655125	4990	4990	4990	4990	0
369	20240318	124700	3655125	4990	4990	4990	4990	0
370	20240318	124600	3655125	4990	4990	4990	4990	0
371	20240318	124500	3655125	4990	4990	4990	4990	0
372	20240318	124400	3655125	4990	4990	4990	4990	0
373	20240318	124300	3655125	4990	4990	4990	4990	10
374	20240318	124200	3605225	4990	4990	4990	4990	24
375	20240318	124100	3485465	4995	4995	4995	4995	0
376	20240318	124000	3485465	4995	4995	4995	4995	0
377	20240318	123900	3485465	4995	4995	4995	4995	0
378	20240318	123800	3485465	4995	4995	4995	4995	0
379	20240318	123700	3485465	4995	4995	4995	4995	0
380	20240318	123600	3485465	4995	4995	4995	4995	0
381	20240318	123500	3485465	4995	4995	4995	4995	3
382	20240318	123400	3470480	4985	4985	4985	4985	0
383	20240318	123300	3470480	4985	4985	4985	4985	0
384	20240318	123200	3470480	4985	4985	4985	4985	0
385	20240318	123100	3470480	4985	4985	4985	4985	0
386	20240318	123000	3470480	4985	4985	4985	4985	0
387	20240318	122900	3470480	4985	4985	4985	4985	0
388	20240318	122800	3470480	4985	4985	4985	4985	0
389	20240318	122700	3470480	4985	4985	4985	4985	0
390	20240318	122600	3470480	4985	4985	4985	4985	0
391	20240318	122500	3470480	4985	4985	4985	4985	0
392	20240318	122400	3470480	4985	4985	4985	4985	0
393	20240318	122300	3470480	4985	4985	4985	4985	0
394	20240318	122200	3470480	4985	4985	4985	4985	0
395	20240318	122100	3470480	4985	4985	4985	4985	0
396	20240318	122000	3470480	4985	4985	4985	4985	0
397	20240318	121900	3470480	4985	4985	4985	4985	0
398	20240318	121800	3470480	4985	4985	4985	4985	0
399	20240318	121700	3470480	4985	4985	4985	4985	0
400	20240318	121600	3470480	4985	4985	4985	4985	0
401	20240318	121500	3470480	4985	4985	4985	4985	29
402	20240318	121400	3325915	5020	5020	5020	5020	0
403	20240318	121300	3325915	5020	5020	5020	5020	0
404	20240318	121200	3325915	5020	5020	5020	5020	0
405	20240318	121100	3325915	5020	5020	5020	5020	0
406	20240318	121000	3325915	5020	5020	5020	5020	0
407	20240318	120900	3325915	5020	5020	5020	5020	0
408	20240318	120800	3325915	5020	5020	5020	5020	0
409	20240318	120700	3325915	5020	5020	5020	5020	0
410	20240318	120600	3325915	5020	5020	5020	5020	0
411	20240318	120500	3325915	5020	5020	5020	5020	0
412	20240318	120400	3325915	5020	5020	5020	5020	0
413	20240318	120300	3325915	5020	5020	5020	5020	0
414	20240318	120200	3325915	5020	5020	5020	5020	0
415	20240318	120100	3325915	5020	5020	5020	5020	0
416	20240318	120000	3325915	5020	5020	5020	5020	0
417	20240318	115900	3325915	5020	5020	5020	5020	0
418	20240318	115800	3325915	5020	4990	5020	4990	10
419	20240318	115700	3275835	4985	4985	4985	4985	0
420	20240318	115600	3275835	4985	4985	4985	4985	0
421	20240318	115500	3275835	4985	4985	4985	4985	29
422	20240318	115400	3131270	4990	4990	4990	4990	0
423	20240318	115300	3131270	4990	4990	4990	4990	0
424	20240318	115200	3131270	4990	4990	4990	4990	0
425	20240318	115100	3131270	4990	4990	4990	4990	0
426	20240318	115000	3131270	4990	4990	4990	4990	0
427	20240318	114900	3131270	4990	4990	4990	4990	0
428	20240318	114800	3131270	4990	4990	4990	4990	0
429	20240318	114700	3131270	4990	4990	4990	4990	0
430	20240318	114600	3131270	4990	4990	4990	4990	0
431	20240318	114500	3131270	4990	4990	4990	4990	0
432	20240318	114400	3131270	4990	4990	4990	4990	0
433	20240318	114300	3131270	4990	4990	4990	4990	0
434	20240318	114200	3131270	4990	4990	4990	4990	0
435	20240318	114100	3131270	4990	4990	4990	4990	0
436	20240318	114000	3131270	4990	4990	4990	4990	0
437	20240318	113900	3131270	4990	4990	4990	4990	0
438	20240318	113800	3131270	4990	4990	4990	4990	20
439	20240318	113700	3031470	4990	4990	4990	4990	0
440	20240318	113600	3031470	4990	4990	4990	4990	0
441	20240318	113500	3031470	4990	4990	4990	4990	6
442	20240318	113400	3001530	5020	5020	5020	5020	0
443	20240318	113300	3001530	5020	5020	5020	5020	0
444	20240318	113200	3001530	5020	5020	5020	5020	0
445	20240318	113100	3001530	5020	5020	5020	5020	0
446	20240318	113000	3001530	5020	5020	5020	5020	0
447	20240318	112900	3001530	5020	5020	5020	5020	0
448	20240318	112800	3001530	5020	5020	5020	5020	0
449	20240318	112700	3001530	5020	5020	5020	5020	0
450	20240318	112600	3001530	5020	5020	5020	5020	0
451	20240318	112500	3001530	5020	5020	5020	5020	0
452	20240318	112400	3001530	5020	5020	5020	5020	21
453	20240318	112300	2896110	5020	5020	5020	5020	0
454	20240318	112200	2896110	5020	5020	5020	5020	0
455	20240318	112100	2896110	5020	5020	5020	5020	0
456	20240318	112000	2896110	5020	5020	5020	5020	0
457	20240318	111900	2896110	5020	5020	5020	5020	0
458	20240318	111800	2896110	5020	5020	5020	5020	0
459	20240318	111700	2896110	5020	5020	5020	5020	0
460	20240318	111600	2896110	5020	5020	5020	5020	0
461	20240318	111500	2896110	5020	4985	5020	4985	30
462	20240318	111400	2746525	5040	5040	5040	5040	0
463	20240318	111300	2746525	5040	5040	5040	5040	0
464	20240318	111200	2746525	5040	5040	5040	5040	0
465	20240318	111100	2746525	5040	5040	5040	5040	0
466	20240318	111000	2746525	5040	5040	5040	5040	0
467	20240318	110900	2746525	5040	5040	5040	5040	0
468	20240318	110800	2746525	5040	5040	5040	5040	0
469	20240318	110700	2746525	5040	5040	5040	5040	0
470	20240318	110600	2746525	5040	5040	5040	5040	0
471	20240318	110500	2746525	5040	5040	5040	5040	0
472	20240318	110400	2746525	5040	5040	5040	5040	0
473	20240318	110300	2746525	5040	5040	5040	5040	0
474	20240318	110200	2746525	5040	5040	5040	5040	0
475	20240318	110100	2746525	5040	5040	5040	5040	0
476	20240318	110000	2746525	5040	5040	5040	5040	0
477	20240318	105900	2746525	5040	5040	5040	5040	0
478	20240318	105800	2746525	5040	5040	5040	5040	0
479	20240318	105700	2746525	5040	5040	5040	5040	0
480	20240318	105600	2746525	5040	5040	5040	5040	1
481	20240318	105500	2741485	4985	4985	4985	4985	29
482	20240318	105400	2596920	5010	5010	5010	5010	92
483	20240318	105300	2136000	5010	5010	5010	5010	0
484	20240318	105200	2136000	5010	5010	5010	5010	0
485	20240318	105100	2136000	5010	5010	5010	5010	0
486	20240318	105000	2136000	5010	5010	5010	5010	0
487	20240318	104900	2136000	5010	5010	5010	5010	0
488	20240318	104800	2136000	5010	5010	5010	5010	0
489	20240318	104700	2136000	5010	5010	5010	5010	0
490	20240318	104600	2136000	5010	5010	5010	5010	0
491	20240318	104500	2136000	5010	5010	5010	5010	0
492	20240318	104400	2136000	5010	5010	5010	5010	0
493	20240318	104300	2136000	5010	5010	5010	5010	0
494	20240318	104200	2136000	5010	5010	5010	5010	0
495	20240318	104100	2136000	5010	5010	5010	5010	1
496	20240318	104000	2130990	4980	4980	4980	4980	0
497	20240318	103900	2130990	4980	4980	4980	4980	0
498	20240318	103800	2130990	4980	4980	4980	4980	0
499	20240318	103700	2130990	4980	4980	4980	4980	0
500	20240318	103600	2130990	4980	4980	4980	4980	0
501	20240318	103500	2130990	4980	4980	4980	4980	29
502	20240318	103400	1986570	4980	4980	4980	4980	0
503	20240318	103300	1986570	4980	4980	4980	4980	2
504	20240318	103200	1976610	4985	4985	4985	4985	0
505	20240318	103100	1976610	4985	4985	4985	4985	0
506	20240318	103000	1976610	4985	4985	4985	4985	0
507	20240318	102900	1976610	4985	4985	4985	4985	0
508	20240318	102800	1976610	4985	4985	4985	4985	0
509	20240318	102700	1976610	4985	4985	4985	4985	0
510	20240318	102600	1976610	4985	4985	4985	4985	0
511	20240318	102500	1976610	4985	4985	4985	4985	0
512	20240318	102400	1976610	4985	4985	4985	4985	0
513	20240318	102300	1976610	4985	4985	4985	4985	0
514	20240318	102200	1976610	4985	4985	4985	4985	0
515	20240318	102100	1976610	4985	4985	4985	4985	0
516	20240318	102000	1976610	4985	4985	4985	4985	0
517	20240318	101900	1976610	4985	4985	4985	4985	0
518	20240318	101800	1976610	4985	4985	4985	4985	0
519	20240318	101700	1976610	4985	4985	4985	4985	0
520	20240318	101600	1976610	4985	4985	4985	4985	1
521	20240318	101500	1971625	4980	4980	4980	4980	29
522	20240318	101400	1827205	5000	5000	5000	5000	0
523	20240318	101300	1827205	5000	5000	5000	5000	0
524	20240318	101200	1827205	5000	5000	5000	5000	0
525	20240318	101100	1827205	5000	5000	5000	5000	0
526	20240318	101000	1827205	5000	5000	5000	5000	0
527	20240318	100900	1827205	5000	5000	5000	5000	0
528	20240318	100800	1827205	5000	5000	5000	5000	0
529	20240318	100700	1827205	5000	5000	5000	5000	0
530	20240318	100600	1827205	5000	5000	5000	5000	0
531	20240318	100500	1827205	5000	5000	5000	5000	0
532	20240318	100400	1827205	5000	5000	5000	5000	0
533	20240318	100300	1827205	5000	5000	5000	5000	0
534	20240318	100200	1827205	5000	5000	5000	5000	0
535	20240318	100100	1827205	5000	5000	5000	5000	1
536	20240318	100000	1822205	4975	4975	4975	4975	0
537	20240318	095900	1822205	4975	4975	4975	4975	0
538	20240318	095800	1822205	4975	4975	4975	4975	0
539	20240318	095700	1822205	4975	4975	4975	4975	0
540	20240318	095600	1822205	4975	4975	4975	4975	0
541	20240318	095500	1822205	4975	4975	4975	4975	29
542	20240318	095400	1677930	5040	5040	5040	5040	0
543	20240318	095300	1677930	5040	5040	5040	5040	0
544	20240318	095200	1677930	5040	5040	5040	5040	0
545	20240318	095100	1677930	5040	5040	5040	5040	0
546	20240318	095000	1677930	5040	5040	5040	5040	0
547	20240318	094900	1677930	5040	5040	5040	5040	0
548	20240318	094800	1677930	5040	5040	5040	5040	0
549	20240318	094700	1677930	5040	5040	5040	5040	0
550	20240318	094600	1677930	5040	5040	5040	5040	0
551	20240318	094500	1677930	5040	5040	5040	5040	0
552	20240318	094400	1677930	5040	5040	5040	5040	0
553	20240318	094300	1677930	5040	5040	5040	5040	0
554	20240318	094200	1677930	5040	5040	5040	5040	0
555	20240318	094100	1677930	5040	5040	5040	5040	0
556	20240318	094000	1677930	5040	5040	5040	5040	0
557	20240318	093900	1677930	5040	5040	5040	5040	0
558	20240318	093800	1677930	5040	5040	5040	5040	0
559	20240318	093700	1677930	5040	5040	5040	5040	0
560	20240318	093600	1677930	5040	5040	5040	5040	0
561	20240318	093500	1677930	5040	4970	5040	4970	37
562	20240318	093400	1493530	5040	5040	5040	5040	0
563	20240318	093300	1493530	5040	5040	5040	5040	0
564	20240318	093200	1493530	5040	5040	5040	5040	0
565	20240318	093100	1493530	5040	5040	5040	5040	0
566	20240318	093000	1493530	5040	5040	5040	5040	0
567	20240318	092900	1493530	5040	5040	5040	5040	0
568	20240318	092800	1493530	5040	5040	5040	5040	0
569	20240318	092700	1493530	5040	5040	5040	5040	0
570	20240318	092600	1493530	5040	5040	5040	5040	0
571	20240318	092500	1493530	5040	5040	5040	5040	0
572	20240318	092400	1493530	5040	5040	5040	5040	0
573	20240318	092300	1493530	5040	5040	5040	5040	0
574	20240318	092200	1493530	5040	5040	5040	5040	0
575	20240318	092100	1493530	5040	5040	5040	5040	0
576	20240318	092000	1493530	5040	5040	5040	5040	1
577	20240318	091900	1488490	4955	4955	4955	4955	0
578	20240318	091800	1488490	4955	4955	4955	4955	0
579	20240318	091700	1488490	4955	4955	4955	4955	0
580	20240318	091600	1488490	4955	4955	4955	4955	0
581	20240318	091500	1488490	4955	4955	4955	4955	30
582	20240318	091400	1339840	5030	5030	5030	5030	0
583	20240318	091300	1339840	5030	5030	5030	5030	0
584	20240318	091200	1339840	5030	5030	5030	5030	0
585	20240318	091100	1339840	5030	5030	5030	5030	0
586	20240318	091000	1339840	5030	5030	5030	5030	0
587	20240318	090900	1339840	5030	5030	5030	5030	0
588	20240318	090800	1339840	5030	5040	5050	5030	28
589	20240318	090700	1198760	5050	5050	5050	5050	0
590	20240318	090600	1198760	5050	5050	5050	5050	0
591	20240318	090500	1198760	5050	5050	5050	5050	0
592	20240318	090400	1198760	5050	5050	5050	5050	62
593	20240318	090300	885660	5090	5090	5090	5090	0
594	20240318	090200	885660	5090	5090	5090	5090	0
595	20240318	090100	885660	5090	5090	5090	5090	0
596	20240318	090000	885660	5090	5090	5090	5090	174