KissMeData/053280/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	193300	175699725	4975	4975	4975	4975	262
3	20240318	193200	175699725	4975	4975	4975	4975	0
4	20240318	193100	175699725	4975	4975	4975	4975	0
5	20240318	193000	175699725	4975	4975	4975	4975	0
6	20240318	192900	175699725	4975	4975	4975	4975	0
7	20240318	192800	175699725	4975	4975	4975	4975	0
8	20240318	192700	175699725	4975	4975	4975	4975	0
9	20240318	192600	175699725	4975	4975	4975	4975	0
10	20240318	192500	175699725	4975	4975	4975	4975	0
11	20240318	192400	175699725	4975	4975	4975	4975	0
12	20240318	192300	175699725	4975	4975	4975	4975	0
13	20240318	192200	175699725	4975	4975	4975	4975	0
14	20240318	192100	175699725	4975	4975	4975	4975	0
15	20240318	192000	175699725	4975	4975	4975	4975	0
16	20240318	191900	175699725	4975	4975	4975	4975	0
17	20240318	191800	175699725	4975	4975	4975	4975	0
18	20240318	191700	175699725	4975	4975	4975	4975	0
19	20240318	191600	175699725	4975	4975	4975	4975	0
20	20240318	191500	175699725	4975	4975	4975	4975	0
21	20240318	191400	175699725	4975	4975	4975	4975	0
22	20240318	191300	175699725	4975	4975	4975	4975	0
23	20240318	191200	175699725	4975	4975	4975	4975	0
24	20240318	191100	175699725	4975	4975	4975	4975	0
25	20240318	191000	175699725	4975	4975	4975	4975	0
26	20240318	190900	175699725	4975	4975	4975	4975	0
27	20240318	190800	175699725	4975	4975	4975	4975	0
28	20240318	190700	175699725	4975	4975	4975	4975	0
29	20240318	190600	175699725	4975	4975	4975	4975	0
30	20240318	190500	175699725	4975	4975	4975	4975	0
31	20240318	190400	175699725	4975	4975	4975	4975	0
32	20240318	190300	175699725	4975	4975	4975	4975	262
33	20240318	190200	175699725	4975	4975	4975	4975	0
34	20240318	190100	175699725	4975	4975	4975	4975	0
35	20240318	190000	175699725	4975	4975	4975	4975	0
36	20240318	185900	175699725	4975	4975	4975	4975	0
37	20240318	185800	175699725	4975	4975	4975	4975	0
38	20240318	185700	175699725	4975	4975	4975	4975	0
39	20240318	185600	175699725	4975	4975	4975	4975	0
40	20240318	185500	175699725	4975	4975	4975	4975	0
41	20240318	185400	175699725	4975	4975	4975	4975	0
42	20240318	185300	175699725	4975	4975	4975	4975	0
43	20240318	185200	175699725	4975	4975	4975	4975	0
44	20240318	185100	175699725	4975	4975	4975	4975	0
45	20240318	185000	175699725	4975	4975	4975	4975	0
46	20240318	184900	175699725	4975	4975	4975	4975	0
47	20240318	184800	175699725	4975	4975	4975	4975	0
48	20240318	184700	175699725	4975	4975	4975	4975	0
49	20240318	184600	175699725	4975	4975	4975	4975	0
50	20240318	184500	175699725	4975	4975	4975	4975	0
51	20240318	184400	175699725	4975	4975	4975	4975	0
52	20240318	184300	175699725	4975	4975	4975	4975	0
53	20240318	184200	175699725	4975	4975	4975	4975	0
54	20240318	184100	175699725	4975	4975	4975	4975	0
55	20240318	184000	175699725	4975	4975	4975	4975	0
56	20240318	183900	175699725	4975	4975	4975	4975	0
57	20240318	183800	175699725	4975	4975	4975	4975	0
58	20240318	183700	175699725	4975	4975	4975	4975	0
59	20240318	183600	175699725	4975	4975	4975	4975	0
60	20240318	183500	175699725	4975	4975	4975	4975	0
61	20240318	183400	175699725	4975	4975	4975	4975	0
62	20240318	183300	175699725	4975	4975	4975	4975	262
63	20240318	183200	175699725	4975	4975	4975	4975	0
64	20240318	183100	175699725	4975	4975	4975	4975	0
65	20240318	183000	175699725	4975	4975	4975	4975	0
66	20240318	182900	175699725	4975	4975	4975	4975	0
67	20240318	182800	175699725	4975	4975	4975	4975	0
68	20240318	182700	175699725	4975	4975	4975	4975	0
69	20240318	182600	175699725	4975	4975	4975	4975	0
70	20240318	182500	175699725	4975	4975	4975	4975	0
71	20240318	182400	175699725	4975	4975	4975	4975	0
72	20240318	182300	175699725	4975	4975	4975	4975	0
73	20240318	182200	175699725	4975	4975	4975	4975	0
74	20240318	182100	175699725	4975	4975	4975	4975	0
75	20240318	182000	175699725	4975	4975	4975	4975	0
76	20240318	181900	175699725	4975	4975	4975	4975	0
77	20240318	181800	175699725	4975	4975	4975	4975	0
78	20240318	181700	175699725	4975	4975	4975	4975	0
79	20240318	181600	175699725	4975	4975	4975	4975	0
80	20240318	181500	175699725	4975	4975	4975	4975	0
81	20240318	181400	175699725	4975	4975	4975	4975	0
82	20240318	181300	175699725	4975	4975	4975	4975	0
83	20240318	181200	175699725	4975	4975	4975	4975	0
84	20240318	181100	175699725	4975	4975	4975	4975	0
85	20240318	181000	175699725	4975	4975	4975	4975	0
86	20240318	180900	175699725	4975	4975	4975	4975	0
87	20240318	180800	175699725	4975	4975	4975	4975	0
88	20240318	180700	175699725	4975	4975	4975	4975	0
89	20240318	180600	175699725	4975	4975	4975	4975	0
90	20240318	180500	175699725	4975	4975	4975	4975	0
91	20240318	180400	175699725	4975	4975	4975	4975	0
92	20240318	180300	175699725	4975	4975	4975	4975	262
93	20240318	180200	175699725	4975	4975	4975	4975	0
94	20240318	180100	175699725	4975	4975	4975	4975	0
95	20240318	180000	175699725	4975	4975	4975	4975	0
96	20240318	175900	175699725	4975	4975	4975	4975	0
97	20240318	175800	175699725	4975	4975	4975	4975	0
98	20240318	175700	175699725	4975	4975	4975	4975	0
99	20240318	175600	175699725	4975	4975	4975	4975	0
100	20240318	175500	175699725	4975	4975	4975	4975	0
101	20240318	175400	175699725	4975	4975	4975	4975	0
102	20240318	175300	175699725	4975	4975	4975	4975	0
103	20240318	175200	175699725	4975	4975	4975	4975	0
104	20240318	175100	175699725	4975	4975	4975	4975	0
105	20240318	175000	175699725	4975	4975	4975	4975	0
106	20240318	174900	175699725	4975	4975	4975	4975	0
107	20240318	174800	175699725	4975	4975	4975	4975	0
108	20240318	174700	175699725	4975	4975	4975	4975	0
109	20240318	174600	175699725	4975	4975	4975	4975	0
110	20240318	174500	175699725	4975	4975	4975	4975	0
111	20240318	174400	175699725	4975	4975	4975	4975	0
112	20240318	174300	175699725	4975	4975	4975	4975	0
113	20240318	174200	175699725	4975	4975	4975	4975	0
114	20240318	174100	175699725	4975	4975	4975	4975	0
115	20240318	174000	175699725	4975	4975	4975	4975	0
116	20240318	173900	175699725	4975	4975	4975	4975	0
117	20240318	173800	175699725	4975	4975	4975	4975	0
118	20240318	173700	175699725	4975	4975	4975	4975	0
119	20240318	173600	175699725	4975	4975	4975	4975	0
120	20240318	173500	175699725	4975	4975	4975	4975	0
121	20240318	173400	175699725	4975	4975	4975	4975	0
122	20240318	173300	175699725	4975	4975	4975	4975	262
123	20240318	173200	175699725	4975	4975	4975	4975	0
124	20240318	173100	175699725	4975	4975	4975	4975	0
125	20240318	173000	175699725	4975	4975	4975	4975	0
126	20240318	172900	175699725	4975	4975	4975	4975	0
127	20240318	172800	175699725	4975	4975	4975	4975	0
128	20240318	172700	175699725	4975	4975	4975	4975	0
129	20240318	172600	175699725	4975	4975	4975	4975	0
130	20240318	172500	175699725	4975	4975	4975	4975	0
131	20240318	172400	175699725	4975	4975	4975	4975	0
132	20240318	172300	175699725	4975	4975	4975	4975	0
133	20240318	172200	175699725	4975	4975	4975	4975	0
134	20240318	172100	175699725	4975	4975	4975	4975	0
135	20240318	172000	175699725	4975	4975	4975	4975	0
136	20240318	171900	175699725	4975	4975	4975	4975	0
137	20240318	171800	175699725	4975	4975	4975	4975	0
138	20240318	171700	175699725	4975	4975	4975	4975	0
139	20240318	171600	175699725	4975	4975	4975	4975	0
140	20240318	171500	175699725	4975	4975	4975	4975	0
141	20240318	171400	175699725	4975	4975	4975	4975	0
142	20240318	171300	175699725	4975	4975	4975	4975	0
143	20240318	171200	175699725	4975	4975	4975	4975	0
144	20240318	171100	175699725	4975	4975	4975	4975	0
145	20240318	171000	175699725	4975	4975	4975	4975	0
146	20240318	170900	175699725	4975	4975	4975	4975	0
147	20240318	170800	175699725	4975	4975	4975	4975	0
148	20240318	170700	175699725	4975	4975	4975	4975	0
149	20240318	170600	175699725	4975	4975	4975	4975	0
150	20240318	170500	175699725	4975	4975	4975	4975	0
151	20240318	170400	175699725	4975	4975	4975	4975	0
152	20240318	170300	175699725	4975	4975	4975	4975	262
153	20240318	170200	175699725	4975	4975	4975	4975	0
154	20240318	170100	175699725	4975	4975	4975	4975	0
155	20240318	170000	175699725	4975	4975	4975	4975	0
156	20240318	165900	175699725	4975	4975	4975	4975	0
157	20240318	165800	175699725	4975	4975	4975	4975	0
158	20240318	165700	175699725	4975	4975	4975	4975	0
159	20240318	165600	175699725	4975	4975	4975	4975	0
160	20240318	165500	175699725	4975	4975	4975	4975	0
161	20240318	165400	175699725	4975	4975	4975	4975	0
162	20240318	165300	175699725	4975	4975	4975	4975	0
163	20240318	165200	175699725	4975	4975	4975	4975	0
164	20240318	165100	175699725	4975	4975	4975	4975	0
165	20240318	165000	175699725	4975	4975	4975	4975	0
166	20240318	164900	175699725	4975	4975	4975	4975	0
167	20240318	164800	175699725	4975	4975	4975	4975	0
168	20240318	164700	175699725	4975	4975	4975	4975	0
169	20240318	164600	175699725	4975	4975	4975	4975	0
170	20240318	164500	175699725	4975	4975	4975	4975	0
171	20240318	164400	175699725	4975	4975	4975	4975	0
172	20240318	164300	175699725	4975	4975	4975	4975	0
173	20240318	164200	175699725	4975	4975	4975	4975	0
174	20240318	164100	175699725	4975	4975	4975	4975	0
175	20240318	164000	175699725	4975	4975	4975	4975	0
176	20240318	163900	175699725	4975	4975	4975	4975	0
177	20240318	163800	175699725	4975	4975	4975	4975	0
178	20240318	163700	175699725	4975	4975	4975	4975	0
179	20240318	163600	175699725	4975	4975	4975	4975	0
180	20240318	163500	175699725	4975	4975	4975	4975	0
181	20240318	163400	175699725	4975	4975	4975	4975	0
182	20240318	163300	175699725	4975	4975	4975	4975	262
183	20240318	163200	175699725	4975	4975	4975	4975	0
184	20240318	163100	175699725	4975	4975	4975	4975	0
185	20240318	163000	175699725	4975	4975	4975	4975	0
186	20240318	162900	175699725	4975	4975	4975	4975	0
187	20240318	162800	175699725	4975	4975	4975	4975	0
188	20240318	162700	175699725	4975	4975	4975	4975	0
189	20240318	162600	175699725	4975	4975	4975	4975	0
190	20240318	162500	175699725	4975	4975	4975	4975	0
191	20240318	162400	175699725	4975	4975	4975	4975	0
192	20240318	162300	175699725	4975	4975	4975	4975	0
193	20240318	162200	175699725	4975	4975	4975	4975	0
194	20240318	162100	175699725	4975	4975	4975	4975	0
195	20240318	162000	175699725	4975	4975	4975	4975	0
196	20240318	161900	175699725	4975	4975	4975	4975	0
197	20240318	161800	175699725	4975	4975	4975	4975	0
198	20240318	161700	175699725	4975	4975	4975	4975	0
199	20240318	161600	175699725	4975	4975	4975	4975	0
200	20240318	161500	175699725	4975	4975	4975	4975	0
201	20240318	161400	175699725	4975	4975	4975	4975	0
202	20240318	161300	175699725	4975	4975	4975	4975	0
203	20240318	161200	175699725	4975	4975	4975	4975	0
204	20240318	161100	175699725	4975	4975	4975	4975	0
205	20240318	161000	175699725	4975	4975	4975	4975	0
206	20240318	160900	175699725	4975	4975	4975	4975	0
207	20240318	160800	175699725	4975	4975	4975	4975	0
208	20240318	160700	175699725	4975	4975	4975	4975	0
209	20240318	160600	175699725	4975	4975	4975	4975	0
210	20240318	160500	175699725	4975	4975	4975	4975	0
211	20240318	160400	175699725	4975	4975	4975	4975	0
212	20240318	160300	175699725	4975	4975	4975	4975	262
213	20240318	160200	175699725	4975	4975	4975	4975	0
214	20240318	160100	175699725	4975	4975	4975	4975	0
215	20240318	160000	175699725	4975	4975	4975	4975	0
216	20240318	155900	175699725	4975	4975	4975	4975	0
217	20240318	155800	175699725	4975	4975	4975	4975	0
218	20240318	155700	175699725	4975	4975	4975	4975	0
219	20240318	155600	175699725	4975	4975	4975	4975	0
220	20240318	155500	175699725	4975	4975	4975	4975	0
221	20240318	155400	175699725	4975	4975	4975	4975	0
222	20240318	155300	175699725	4975	4975	4975	4975	0
223	20240318	155200	175699725	4975	4975	4975	4975	0
224	20240318	155100	175699725	4975	4975	4975	4975	0
225	20240318	155000	175699725	4975	4975	4975	4975	0
226	20240318	154900	175699725	4975	4975	4975	4975	0
227	20240318	154800	175699725	4975	4975	4975	4975	0
228	20240318	154700	175699725	4975	4975	4975	4975	0
229	20240318	154600	175699725	4975	4975	4975	4975	0
230	20240318	154500	175699725	4975	4975	4975	4975	0
231	20240318	154400	175699725	4975	4975	4975	4975	0
232	20240318	154300	175699725	4975	4975	4975	4975	0
233	20240318	154200	175699725	4975	4975	4975	4975	0
234	20240318	154100	175699725	4975	4975	4975	4975	0
235	20240318	154000	175699725	4975	4975	4975	4975	0
236	20240318	153900	175699725	4975	4975	4975	4975	0
237	20240318	153800	175699725	4975	4975	4975	4975	0
238	20240318	153700	175699725	4975	4975	4975	4975	0
239	20240318	153600	175699725	4975	4975	4975	4975	0
240	20240318	153500	175699725	4975	4975	4975	4975	0
241	20240318	153400	175699725	4975	4975	4975	4975	0
242	20240318	153300	175699725	4975	4975	4975	4975	262
243	20240318	153200	175699725	4975	4975	4975	4975	0
244	20240318	153100	175699725	4975	4975	4975	4975	0
245	20240318	153000	175699725	4975	4975	4975	4975	262
246	20240318	152900	174396275	4970	4970	4970	4970	0
247	20240318	152800	174396275	4970	4970	4970	4970	0
248	20240318	152700	174396275	4970	4970	4970	4970	0
249	20240318	152600	174396275	4970	4970	4970	4970	0
250	20240318	152500	174396275	4970	4970	4970	4970	0
251	20240318	152400	174396275	4970	4970	4970	4970	0
252	20240318	152300	174396275	4970	4970	4970	4970	0
253	20240318	152200	174396275	4970	4970	4970	4970	0
254	20240318	152100	174396275	4970	4970	4970	4970	0
255	20240318	152000	174396275	4970	4970	4970	4970	0
256	20240318	151900	174396275	4970	4970	4970	4970	45
257	20240318	151800	174172625	4975	4975	4975	4965	3
258	20240318	151700	174157710	4970	4975	4975	4970	68
259	20240318	151600	173819745	4975	4975	4975	4975	0
260	20240318	151500	173819745	4975	4975	4975	4975	0
261	20240318	151400	173819745	4975	4975	4975	4975	1
262	20240318	151300	173814770	4965	4965	4965	4965	0
263	20240318	151200	173814770	4965	4970	4970	4965	131
264	20240318	151100	173163800	4975	4975	4975	4975	0
265	20240318	151000	173163800	4975	4975	4975	4975	1
266	20240318	150900	173158825	4970	4970	4970	4970	0
267	20240318	150800	173158825	4970	4970	4970	4970	1
268	20240318	150700	173153855	4975	4975	4975	4975	1
269	20240318	150600	173148880	4965	4965	4965	4965	150
270	20240318	150500	172404130	4965	4965	4965	4965	0
271	20240318	150400	172404130	4965	4965	4965	4965	100
272	20240318	150300	171907630	4965	4965	4965	4965	0
273	20240318	150200	171907630	4965	4965	4965	4965	0
274	20240318	150100	171907630	4965	4965	4965	4965	0
275	20240318	150000	171907630	4965	4965	4965	4965	0
276	20240318	145900	171907630	4965	4965	4965	4965	0
277	20240318	145800	171907630	4965	4970	4970	4965	301
278	20240318	145700	170412165	4970	4970	4970	4970	2
279	20240318	145600	170402225	4970	4970	4970	4970	350
280	20240318	145500	168662725	4965	4965	4965	4965	22
281	20240318	145400	168553495	4965	4965	4965	4965	40
282	20240318	145300	168354895	4965	4965	4965	4965	0
283	20240318	145200	168354895	4965	4965	4965	4965	0
284	20240318	145100	168354895	4965	4965	4965	4965	200
285	20240318	145000	167361895	4970	4970	4970	4970	400
286	20240318	144900	165373895	4965	4965	4965	4965	200
287	20240318	144800	164380895	4970	4970	4970	4970	0
288	20240318	144700	164380895	4970	4970	4970	4970	0
289	20240318	144600	164380895	4970	4970	4970	4970	0
290	20240318	144500	164380895	4970	4965	4970	4965	251
291	20240318	144400	163134425	4970	4970	4970	4970	1
292	20240318	144300	163129455	4970	4970	4970	4970	3
293	20240318	144200	163114545	4970	4965	4970	4965	369
294	20240318	144100	161280660	4970	4970	4970	4970	1
295	20240318	144000	161275690	4970	4965	4970	4965	270
296	20240318	143900	159935135	4965	4965	4965	4965	0
297	20240318	143800	159935135	4965	4965	4965	4965	27
298	20240318	143700	159801080	4965	4965	4965	4965	0
299	20240318	143600	159801080	4965	4965	4965	4965	4
300	20240318	143500	159781220	4965	4970	4970	4965	2676
301	20240318	143400	146483820	4980	4980	4980	4980	0
302	20240318	143300	146483820	4980	4980	4980	4980	0
303	20240318	143200	146483820	4980	4980	4980	4980	1
304	20240318	143100	146478840	4975	4975	4975	4975	1
305	20240318	143000	146473865	4980	4980	4980	4980	356
306	20240318	142900	144700985	4980	4980	4980	4980	0
307	20240318	142800	144700985	4980	4980	4980	4980	10
308	20240318	142700	144651185	4980	4980	4980	4980	0
309	20240318	142600	144651185	4980	4980	4980	4980	0
310	20240318	142500	144651185	4980	4980	4980	4980	0
311	20240318	142400	144651185	4980	4980	4980	4980	0
312	20240318	142300	144651185	4980	4980	4980	4980	0
313	20240318	142200	144651185	4980	4980	4980	4980	0
314	20240318	142100	144651185	4980	4980	4980	4980	0
315	20240318	142000	144651185	4980	4980	4980	4980	0
316	20240318	141900	144651185	4980	4970	4980	4970	4
317	20240318	141800	144631285	4980	4980	4980	4980	0
318	20240318	141700	144631285	4980	4980	4980	4980	0
319	20240318	141600	144631285	4980	4980	4980	4980	0
320	20240318	141500	144631285	4980	4980	4980	4980	0
321	20240318	141400	144631285	4980	4980	4980	4980	1
322	20240318	141300	144626305	4975	4975	4975	4975	0
323	20240318	141200	144626305	4975	4975	4975	4975	599
324	20240318	141100	141646280	4980	4980	4980	4980	2
325	20240318	141000	141636320	4980	4980	4980	4980	0
326	20240318	140900	141636320	4980	4980	4980	4980	5
327	20240318	140800	141611420	4985	4985	4985	4985	0
328	20240318	140700	141611420	4985	4985	4985	4985	0
329	20240318	140600	141611420	4985	4985	4985	4985	0
330	20240318	140500	141611420	4985	4985	4985	4985	1
331	20240318	140400	141606435	4980	4980	4980	4980	0
332	20240318	140300	141606435	4980	4980	4980	4980	0
333	20240318	140200	141606435	4980	4980	4980	4980	3
334	20240318	140100	141591495	4985	4985	4985	4985	0
335	20240318	140000	141591495	4985	4985	4985	4985	0
336	20240318	135900	141591495	4985	4985	4985	4985	1
337	20240318	135800	141586510	4975	4975	4975	4975	400
338	20240318	135700	139596510	4985	4985	4985	4985	0
339	20240318	135600	139596510	4985	4985	4985	4985	1
340	20240318	135500	139591525	4975	4980	4980	4975	906
341	20240318	135400	135084170	4980	4980	4980	4980	19
342	20240318	135300	134989550	4980	4985	4985	4980	2
343	20240318	135200	134979585	4980	4985	4985	4980	2
344	20240318	135100	134969620	4980	4980	4980	4980	0
345	20240318	135000	134969620	4980	4980	4980	4980	103
346	20240318	134900	134456680	4995	4995	4995	4995	0
347	20240318	134800	134456680	4995	4995	4995	4995	0
348	20240318	134700	134456680	4995	4995	4995	4995	1
349	20240318	134600	134451685	4985	4985	4985	4985	0
350	20240318	134500	134451685	4985	4985	4985	4985	10
351	20240318	134400	134401835	4995	4995	4995	4995	1
352	20240318	134300	134396840	4985	4990	4990	4985	5
353	20240318	134200	134371905	4995	4995	4995	4995	1
354	20240318	134100	134366910	4980	4980	4980	4980	0
355	20240318	134000	134366910	4980	4980	4980	4980	0
356	20240318	133900	134366910	4980	4985	4985	4980	616
357	20240318	133800	131298725	5000	5000	5000	5000	0
358	20240318	133700	131298725	5000	5000	5000	5000	0
359	20240318	133600	131298725	5000	5000	5000	5000	0
360	20240318	133500	131298725	5000	5000	5000	5000	60
361	20240318	133400	130998725	5010	4990	5010	4990	45
362	20240318	133300	130773930	4990	4990	4990	4990	200
363	20240318	133200	129775930	4990	4990	4990	4990	0
364	20240318	133100	129775930	4990	4990	4990	4990	0
365	20240318	133000	129775930	4990	4990	4990	4990	138
366	20240318	132900	129087310	4990	4990	4990	4990	0
367	20240318	132800	129087310	4990	4990	4990	4990	0
368	20240318	132700	129087310	4990	4990	4990	4990	0
369	20240318	132600	129087310	4990	4990	4990	4990	0
370	20240318	132500	129087310	4990	4990	4990	4990	0
371	20240318	132400	129087310	4990	4980	4990	4980	211
372	20240318	132300	128036520	4980	4980	4980	4980	0
373	20240318	132200	128036520	4980	4980	4980	4980	0
374	20240318	132100	128036520	4980	4980	4980	4980	0
375	20240318	132000	128036520	4980	4980	4980	4980	0
376	20240318	131900	128036520	4980	4980	4980	4980	0
377	20240318	131800	128036520	4980	4980	4980	4980	0
378	20240318	131700	128036520	4980	4980	4980	4980	0
379	20240318	131600	128036520	4980	4980	4980	4980	0
380	20240318	131500	128036520	4980	4980	4980	4980	0
381	20240318	131400	128036520	4980	4980	4980	4980	0
382	20240318	131300	128036520	4980	4980	4980	4980	0
383	20240318	131200	128036520	4980	4980	4980	4980	0
384	20240318	131100	128036520	4980	4980	4980	4980	0
385	20240318	131000	128036520	4980	4980	4980	4980	0
386	20240318	130900	128036520	4980	4980	4980	4980	0
387	20240318	130800	128036520	4980	4980	4980	4980	0
388	20240318	130700	128036520	4980	4980	4980	4980	69
389	20240318	130600	127692900	4985	4985	4985	4985	0
390	20240318	130500	127692900	4985	4985	4985	4985	0
391	20240318	130400	127692900	4985	4985	4985	4985	0
392	20240318	130300	127692900	4985	4985	4985	4985	1
393	20240318	130200	127687915	4985	4980	4985	4980	34
394	20240318	130100	127518590	4980	4980	4980	4980	0
395	20240318	130000	127518590	4980	4980	4980	4980	400
396	20240318	125900	125526590	4980	4980	4980	4980	0
397	20240318	125800	125526590	4980	4980	4980	4980	0
398	20240318	125700	125526590	4980	4980	4980	4980	0
399	20240318	125600	125526590	4980	4980	4980	4980	0
400	20240318	125500	125526590	4980	4980	4980	4980	0
401	20240318	125400	125526590	4980	4980	4980	4980	0
402	20240318	125300	125526590	4980	4980	4980	4980	0
403	20240318	125200	125526590	4980	4980	4980	4980	41
404	20240318	125100	125322410	4970	4970	4970	4970	0
405	20240318	125000	125322410	4970	4970	4970	4970	3
406	20240318	124900	125307500	4980	4980	4980	4980	0
407	20240318	124800	125307500	4980	4980	4980	4980	0
408	20240318	124700	125307500	4980	4980	4980	4980	0
409	20240318	124600	125307500	4980	4980	4980	4980	498
410	20240318	124500	122827460	4980	4980	4980	4980	0
411	20240318	124400	122827460	4980	4980	4980	4980	332
412	20240318	124300	121174100	4975	4970	4975	4970	418
413	20240318	124200	119095890	4975	4975	4975	4975	5
414	20240318	124100	119071015	4975	4975	4975	4975	46
415	20240318	124000	118842165	4980	4980	4980	4980	1
416	20240318	123900	118837185	4975	4975	4975	4975	0
417	20240318	123800	118837185	4975	4975	4975	4975	20
418	20240318	123700	118737685	4980	4980	4980	4980	0
419	20240318	123600	118737685	4980	4980	4980	4980	0
420	20240318	123500	118737685	4980	4980	4980	4980	5
421	20240318	123400	118712785	4985	4985	4985	4985	0
422	20240318	123300	118712785	4985	4985	4985	4985	0
423	20240318	123200	118712785	4985	4985	4985	4985	0
424	20240318	123100	118712785	4985	4985	4985	4985	0
425	20240318	123000	118712785	4985	4985	4985	4985	0
426	20240318	122900	118712785	4985	4985	4985	4985	10
427	20240318	122800	118662935	4985	4985	4985	4985	1
428	20240318	122700	118657950	4970	4970	4970	4970	0
429	20240318	122600	118657950	4970	4970	4970	4970	0
430	20240318	122500	118657950	4970	4970	4970	4970	190
431	20240318	122400	117713650	4985	4985	4985	4985	0
432	20240318	122300	117713650	4985	4985	4985	4985	0
433	20240318	122200	117713650	4985	4985	4985	4985	0
434	20240318	122100	117713650	4985	4985	4985	4985	0
435	20240318	122000	117713650	4985	4985	4985	4985	100
436	20240318	121900	117215150	4970	4970	4970	4970	588
437	20240318	121800	114292790	4975	4975	4975	4975	1021
438	20240318	121700	109213315	4985	4980	4985	4980	2
439	20240318	121600	109203350	4975	4975	4975	4975	83
440	20240318	121500	108790425	4980	4980	4980	4980	8
441	20240318	121400	108750585	4985	4985	4985	4985	40
442	20240318	121300	108551185	4990	4990	4990	4990	0
443	20240318	121200	108551185	4990	4990	4990	4990	0
444	20240318	121100	108551185	4990	4990	4990	4990	0
445	20240318	121000	108551185	4990	4990	4990	4990	0
446	20240318	120900	108551185	4990	4990	4990	4990	0
447	20240318	120800	108551185	4990	4990	4990	4990	0
448	20240318	120700	108551185	4990	4990	4990	4990	0
449	20240318	120600	108551185	4990	4990	4990	4990	0
450	20240318	120500	108551185	4990	4990	4990	4990	0
451	20240318	120400	108551185	4990	4990	4990	4990	0
452	20240318	120300	108551185	4990	4990	4990	4990	0
453	20240318	120200	108551185	4990	4990	4990	4990	0
454	20240318	120100	108551185	4990	4990	4990	4990	0
455	20240318	120000	108551185	4990	4990	4990	4990	0
456	20240318	115900	108551185	4990	4990	4990	4990	0
457	20240318	115800	108551185	4990	4990	4990	4990	0
458	20240318	115700	108551185	4990	4990	4990	4990	0
459	20240318	115600	108551185	4990	4990	4990	4990	0
460	20240318	115500	108551185	4990	4975	4990	4975	2
461	20240318	115400	108541220	4975	4975	4975	4975	50
462	20240318	115300	108292470	4975	4975	4975	4975	20
463	20240318	115200	108192970	4975	4975	4975	4975	131
464	20240318	115100	107541245	4980	4980	4980	4980	1
465	20240318	115000	107536265	4980	4980	4980	4980	2
466	20240318	114900	107526305	4990	4985	4990	4985	595
467	20240318	114800	104557260	4975	4975	4975	4975	108
468	20240318	114700	104019960	4970	4970	4970	4970	2
469	20240318	114600	104010020	4970	4970	4970	4970	26
470	20240318	114500	103880800	4970	4975	4975	4970	328
471	20240318	114400	102250010	4970	4970	4970	4970	0
472	20240318	114300	102250010	4970	4975	4975	4970	1127
473	20240318	114200	96645525	4980	4985	4985	4980	2735
474	20240318	114100	83019715	4990	4990	4990	4990	0
475	20240318	114000	83019715	4990	4990	4990	4990	0
476	20240318	113900	83019715	4990	4990	4990	4990	0
477	20240318	113800	83019715	4990	4990	4990	4990	0
478	20240318	113700	83019715	4990	4990	4990	4990	0
479	20240318	113600	83019715	4990	4990	4990	4990	0
480	20240318	113500	83019715	4990	4990	4990	4990	1
481	20240318	113400	83014725	4990	4990	4990	4990	0
482	20240318	113300	83014725	4990	4990	4990	4990	0
483	20240318	113200	83014725	4990	4990	4990	4990	1
484	20240318	113100	83009735	4980	4980	4980	4980	0
485	20240318	113000	83009735	4980	4980	4980	4980	0
486	20240318	112900	83009735	4980	4980	4980	4980	228
487	20240318	112800	81874295	4980	4980	4980	4980	73
488	20240318	112700	81510755	4980	4980	4980	4980	287
489	20240318	112600	80081495	4985	4985	4985	4985	410
490	20240318	112500	78037645	4990	4990	4990	4990	0
491	20240318	112400	78037645	4990	4990	4990	4990	10
492	20240318	112300	77987745	4990	4990	4990	4990	0
493	20240318	112200	77987745	4990	4990	4990	4990	0
494	20240318	112100	77987745	4990	4990	4990	4990	1
495	20240318	112000	77982755	4985	4990	4990	4985	75
496	20240318	111900	77608630	4990	4985	4990	4985	500
497	20240318	111800	75115630	4990	4990	4990	4990	0
498	20240318	111700	75115630	4990	4990	4990	4990	50
499	20240318	111600	74866130	4990	5000	5000	4990	428
500	20240318	111500	72730400	4990	4990	4990	4990	45
501	20240318	111400	72505850	4990	4990	4990	4990	0
502	20240318	111300	72505850	4990	4990	4990	4990	200
503	20240318	111200	71507850	5000	5000	5000	5000	0
504	20240318	111100	71507850	5000	5000	5000	5000	20
505	20240318	111000	71407850	4990	4990	4990	4990	0
506	20240318	110900	71407850	4990	4990	4990	4990	0
507	20240318	110800	71407850	4990	4990	4990	4990	5
508	20240318	110700	71382900	4990	4990	4990	4990	0
509	20240318	110600	71382900	4990	4990	4990	4990	67
510	20240318	110500	71048570	4990	4990	4990	4990	0
511	20240318	110400	71048570	4990	4990	4990	4990	0
512	20240318	110300	71048570	4990	4990	4990	4990	259
513	20240318	110200	69756160	4990	4990	4990	4990	0
514	20240318	110100	69756160	4990	4990	4990	4990	0
515	20240318	110000	69756160	4990	4990	4990	4990	3
516	20240318	105900	69741190	4995	4995	4995	4995	1005
517	20240318	105800	64721215	4995	4995	4995	4995	1
518	20240318	105700	64716220	4995	4995	4995	4995	0
519	20240318	105600	64716220	4995	4995	4995	4995	0
520	20240318	105500	64716220	4995	4995	4995	4995	1
521	20240318	105400	64711225	5000	5000	5000	5000	0
522	20240318	105300	64711225	5000	5000	5000	5000	1
523	20240318	105200	64706225	5000	5000	5000	5000	0
524	20240318	105100	64706225	5000	5000	5000	5000	150
525	20240318	105000	63956225	5000	5000	5000	5000	0
526	20240318	104900	63956225	5000	5000	5000	5000	0
527	20240318	104800	63956225	5000	5000	5000	5000	40
528	20240318	104700	63756225	5000	5000	5000	5000	0
529	20240318	104600	63756225	5000	5000	5000	5000	0
530	20240318	104500	63756225	5000	5000	5000	5000	52
531	20240318	104400	63496225	5000	5000	5000	5000	1
532	20240318	104300	63491225	4995	4995	4995	4995	500
533	20240318	104200	60993725	4995	4995	4995	4995	0
534	20240318	104100	60993725	4995	4990	4995	4990	234
535	20240318	104000	59825455	4990	4990	4990	4990	1
536	20240318	103900	59820465	4995	4995	4995	4995	0
537	20240318	103800	59820465	4995	4995	4995	4995	0
538	20240318	103700	59820465	4995	4995	4995	4995	0
539	20240318	103600	59820465	4995	4995	4995	4995	0
540	20240318	103500	59820465	4995	5000	5000	4995	1251
541	20240318	103400	53570470	5000	5000	5000	5000	27
542	20240318	103300	53435470	5000	5000	5000	5000	50
543	20240318	103200	53185470	5000	5000	5000	5000	0
544	20240318	103100	53185470	5000	5000	5000	5000	10
545	20240318	103000	53135470	5000	5000	5000	5000	1175
546	20240318	102900	47260470	5010	5010	5010	5010	1
547	20240318	102800	47255460	5010	5010	5010	5010	4
548	20240318	102700	47235420	5010	5010	5010	5010	0
549	20240318	102600	47235420	5010	5010	5010	5010	124
550	20240318	102500	46614180	5010	5010	5010	5010	176
551	20240318	102400	45732420	5010	5010	5010	5010	20
552	20240318	102300	45632220	5000	5000	5000	5000	0
553	20240318	102200	45632220	5000	5000	5000	5000	20
554	20240318	102100	45532220	5000	5000	5000	5000	0
555	20240318	102000	45532220	5000	5000	5000	5000	0
556	20240318	101900	45532220	5000	5000	5000	5000	0
557	20240318	101800	45532220	5000	5010	5010	5000	110
558	20240318	101700	44982120	5000	5000	5000	5000	1010
559	20240318	101600	39932120	5010	5010	5010	5010	1
560	20240318	101500	39927110	5010	5010	5010	5010	2
561	20240318	101400	39917090	5010	5010	5010	5010	4
562	20240318	101300	39897050	5010	5010	5010	5010	0
563	20240318	101200	39897050	5010	5010	5010	5010	150
564	20240318	101100	39145550	5010	5010	5010	5010	20
565	20240318	101000	39045350	5000	5000	5000	5000	402
566	20240318	100900	37035350	5000	5000	5000	5000	0
567	20240318	100800	37035350	5000	5000	5000	5000	0
568	20240318	100700	37035350	5000	5000	5000	5000	2
569	20240318	100600	37025350	4995	4995	4995	4995	0
570	20240318	100500	37025350	4995	4990	4995	4990	37
571	20240318	100400	36840700	4990	4985	4990	4985	916
572	20240318	100300	32270055	4990	4990	4990	4990	1
573	20240318	100200	32265065	4990	4990	4990	4985	9
574	20240318	100100	32220185	4990	4985	4990	4985	3
575	20240318	100000	32205225	4990	4985	4990	4985	10
576	20240318	095900	32155370	4985	4990	4990	4985	47
577	20240318	095800	31921060	4985	4985	4985	4985	0
578	20240318	095700	31921060	4985	4985	4985	4985	3
579	20240318	095600	31906105	4985	4985	4985	4985	2
580	20240318	095500	31896135	4985	4980	4985	4980	99
581	20240318	095400	31402630	4980	4980	4980	4980	2
582	20240318	095300	31392670	4980	4990	4990	4980	64
583	20240318	095200	31073920	4990	4990	4990	4990	4
584	20240318	095100	31053960	4990	4990	4990	4990	0
585	20240318	095000	31053960	4990	4980	4990	4980	139
586	20240318	094900	30361650	4985	4985	4985	4985	1
587	20240318	094800	30356665	4980	4980	4980	4980	0
588	20240318	094700	30356665	4980	4980	4980	4980	2
589	20240318	094600	30346705	4990	4990	4990	4990	0
590	20240318	094500	30346705	4990	4990	4990	4990	100
591	20240318	094400	29847705	4990	4990	4990	4990	0
592	20240318	094300	29847705	4990	4990	4990	4990	5
593	20240318	094200	29822755	4990	4990	4990	4990	13
594	20240318	094100	29757885	4990	4990	4990	4990	0
595	20240318	094000	29757885	4990	4990	4990	4990	0
596	20240318	093900	29757885	4990	4985	4990	4985	626
597	20240318	093800	26637270	4990	4990	4990	4990	0
598	20240318	093700	26637270	4990	4990	4990	4990	0
599	20240318	093600	26637270	4990	4990	4990	4990	0
600	20240318	093500	26637270	4990	4990	4990	4990	1
601	20240318	093400	26632280	4990	4990	4990	4990	0
602	20240318	093300	26632280	4990	4990	4990	4990	10
603	20240318	093200	26582380	4990	4990	4990	4990	1
604	20240318	093100	26577390	4985	4985	4985	4985	1
605	20240318	093000	26572405	4980	4980	4980	4980	0
606	20240318	092900	26572405	4980	4980	4980	4980	311
607	20240318	092800	25023625	4980	4980	4980	4980	816
608	20240318	092700	20959945	4995	4995	4995	4995	100
609	20240318	092600	20460445	4995	4990	4995	4990	7
610	20240318	092500	20425505	4980	4980	4980	4980	0
611	20240318	092400	20425505	4980	4980	4980	4980	100
612	20240318	092300	19927505	4995	4990	4995	4990	13
613	20240318	092200	19862630	4995	4975	4995	4975	318
614	20240318	092100	18280430	4995	4980	4995	4980	326
615	20240318	092000	16656910	4995	4995	4995	4995	40
616	20240318	091900	16457110	4995	4975	4995	4975	8
617	20240318	091800	16417270	4975	4975	4975	4975	991
618	20240318	091700	11487045	5000	4980	5000	4975	135
619	20240318	091600	10814645	4980	4985	4995	4980	606
620	20240318	091500	7796525	4980	4995	4995	4980	91
621	20240318	091400	7342400	5000	4980	5000	4980	215
622	20240318	091300	6271300	5000	5000	5000	5000	0
623	20240318	091200	6271300	5000	5000	5000	5000	1
624	20240318	091100	6266300	5010	5000	5010	5000	199
625	20240318	091000	5269340	4980	5010	5010	4980	5
626	20240318	090900	5244410	5010	4995	5010	4995	92
627	20240318	090800	4784840	5010	5010	5010	4975	311
628	20240318	090700	3237230	5010	5010	5010	5010	0
629	20240318	090600	3237230	5010	4995	5010	4990	301
630	20240318	090500	1733590	5020	4980	5020	4980	74
631	20240318	090400	1364460	5020	4985	5020	4985	141
632	20240318	090300	658450	4985	4990	4990	4985	47
633	20240318	090200	424150	4990	4990	4990	4990	0
634	20240318	090100	424150	4990	4990	4990	4990	10
635	20240318	090000	374250	4990	4990	4990	4990	75