KissMeData/010400/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185400	16318185	5030	5030	5030	5030	3
3	20240311	185300	16318185	5030	5030	5030	5030	0
4	20240311	185200	16318185	5030	5030	5030	5030	0
5	20240311	185100	16318185	5030	5030	5030	5030	0
6	20240311	185000	16318185	5030	5030	5030	5030	0
7	20240311	184900	16318185	5030	5030	5030	5030	0
8	20240311	184800	16318185	5030	5030	5030	5030	0
9	20240311	184700	16318185	5030	5030	5030	5030	0
10	20240311	184600	16318185	5030	5030	5030	5030	0
11	20240311	184500	16318185	5030	5030	5030	5030	0
12	20240311	184400	16318185	5030	5030	5030	5030	0
13	20240311	184300	16318185	5030	5030	5030	5030	0
14	20240311	184200	16318185	5030	5030	5030	5030	0
15	20240311	184100	16318185	5030	5030	5030	5030	0
16	20240311	184000	16318185	5030	5030	5030	5030	0
17	20240311	183900	16318185	5030	5030	5030	5030	0
18	20240311	183800	16318185	5030	5030	5030	5030	0
19	20240311	183700	16318185	5030	5030	5030	5030	0
20	20240311	183600	16318185	5030	5030	5030	5030	0
21	20240311	183500	16318185	5030	5030	5030	5030	0
22	20240311	183400	16318185	5030	5030	5030	5030	0
23	20240311	183300	16318185	5030	5030	5030	5030	0
24	20240311	183200	16318185	5030	5030	5030	5030	0
25	20240311	183100	16318185	5030	5030	5030	5030	0
26	20240311	183000	16318185	5030	5030	5030	5030	0
27	20240311	182900	16318185	5030	5030	5030	5030	0
28	20240311	182800	16318185	5030	5030	5030	5030	0
29	20240311	182700	16318185	5030	5030	5030	5030	0
30	20240311	182600	16318185	5030	5030	5030	5030	0
31	20240311	182500	16318185	5030	5030	5030	5030	0
32	20240311	182400	16318185	5030	5030	5030	5030	3
33	20240311	182300	16318185	5030	5030	5030	5030	0
34	20240311	182200	16318185	5030	5030	5030	5030	0
35	20240311	182100	16318185	5030	5030	5030	5030	0
36	20240311	182000	16318185	5030	5030	5030	5030	0
37	20240311	181900	16318185	5030	5030	5030	5030	0
38	20240311	181800	16318185	5030	5030	5030	5030	0
39	20240311	181700	16318185	5030	5030	5030	5030	0
40	20240311	181600	16318185	5030	5030	5030	5030	0
41	20240311	181500	16318185	5030	5030	5030	5030	0
42	20240311	181400	16318185	5030	5030	5030	5030	0
43	20240311	181300	16318185	5030	5030	5030	5030	0
44	20240311	181200	16318185	5030	5030	5030	5030	0
45	20240311	181100	16318185	5030	5030	5030	5030	0
46	20240311	181000	16318185	5030	5030	5030	5030	0
47	20240311	180900	16318185	5030	5030	5030	5030	0
48	20240311	180800	16318185	5030	5030	5030	5030	0
49	20240311	180700	16318185	5030	5030	5030	5030	0
50	20240311	180600	16318185	5030	5030	5030	5030	0
51	20240311	180500	16318185	5030	5030	5030	5030	0
52	20240311	180400	16318185	5030	5030	5030	5030	0
53	20240311	180300	16318185	5030	5030	5030	5030	0
54	20240311	180200	16318185	5030	5030	5030	5030	0
55	20240311	180100	16318185	5030	5030	5030	5030	0
56	20240311	180000	16318185	5030	5030	5030	5030	0
57	20240311	175900	16318185	5030	5030	5030	5030	0
58	20240311	175800	16318185	5030	5030	5030	5030	0
59	20240311	175700	16318185	5030	5030	5030	5030	0
60	20240311	175600	16318185	5030	5030	5030	5030	0
61	20240311	175500	16318185	5030	5030	5030	5030	0
62	20240311	175400	16318185	5030	5030	5030	5030	3
63	20240311	175300	16318185	5030	5030	5030	5030	0
64	20240311	175200	16318185	5030	5030	5030	5030	0
65	20240311	175100	16318185	5030	5030	5030	5030	0
66	20240311	175000	16318185	5030	5030	5030	5030	0
67	20240311	174900	16318185	5030	5030	5030	5030	0
68	20240311	174800	16318185	5030	5030	5030	5030	0
69	20240311	174700	16318185	5030	5030	5030	5030	0
70	20240311	174600	16318185	5030	5030	5030	5030	0
71	20240311	174500	16318185	5030	5030	5030	5030	0
72	20240311	174400	16318185	5030	5030	5030	5030	0
73	20240311	174300	16318185	5030	5030	5030	5030	0
74	20240311	174200	16318185	5030	5030	5030	5030	0
75	20240311	174100	16318185	5030	5030	5030	5030	0
76	20240311	174000	16318185	5030	5030	5030	5030	0
77	20240311	173900	16318185	5030	5030	5030	5030	0
78	20240311	173800	16318185	5030	5030	5030	5030	0
79	20240311	173700	16318185	5030	5030	5030	5030	0
80	20240311	173600	16318185	5030	5030	5030	5030	0
81	20240311	173500	16318185	5030	5030	5030	5030	0
82	20240311	173400	16318185	5030	5030	5030	5030	0
83	20240311	173300	16318185	5030	5030	5030	5030	0
84	20240311	173200	16318185	5030	5030	5030	5030	0
85	20240311	173100	16318185	5030	5030	5030	5030	0
86	20240311	173000	16318185	5030	5030	5030	5030	0
87	20240311	172900	16318185	5030	5030	5030	5030	0
88	20240311	172800	16318185	5030	5030	5030	5030	0
89	20240311	172700	16318185	5030	5030	5030	5030	0
90	20240311	172600	16318185	5030	5030	5030	5030	0
91	20240311	172500	16318185	5030	5030	5030	5030	0
92	20240311	172400	16318185	5030	5030	5030	5030	3
93	20240311	172300	16318185	5030	5030	5030	5030	0
94	20240311	172200	16318185	5030	5030	5030	5030	0
95	20240311	172100	16318185	5030	5030	5030	5030	0
96	20240311	172000	16318185	5030	5030	5030	5030	0
97	20240311	171900	16318185	5030	5030	5030	5030	0
98	20240311	171800	16318185	5030	5030	5030	5030	0
99	20240311	171700	16318185	5030	5030	5030	5030	0
100	20240311	171600	16318185	5030	5030	5030	5030	0
101	20240311	171500	16318185	5030	5030	5030	5030	0
102	20240311	171400	16318185	5030	5030	5030	5030	0
103	20240311	171300	16318185	5030	5030	5030	5030	0
104	20240311	171200	16318185	5030	5030	5030	5030	0
105	20240311	171100	16318185	5030	5030	5030	5030	0
106	20240311	171000	16318185	5030	5030	5030	5030	0
107	20240311	170900	16318185	5030	5030	5030	5030	0
108	20240311	170800	16318185	5030	5030	5030	5030	0
109	20240311	170700	16318185	5030	5030	5030	5030	0
110	20240311	170600	16318185	5030	5030	5030	5030	0
111	20240311	170500	16318185	5030	5030	5030	5030	0
112	20240311	170400	16318185	5030	5030	5030	5030	0
113	20240311	170300	16318185	5030	5030	5030	5030	0
114	20240311	170200	16318185	5030	5030	5030	5030	0
115	20240311	170100	16318185	5030	5030	5030	5030	0
116	20240311	170000	16318185	5030	5030	5030	5030	0
117	20240311	165900	16318185	5030	5030	5030	5030	0
118	20240311	165800	16318185	5030	5030	5030	5030	0
119	20240311	165700	16318185	5030	5030	5030	5030	0
120	20240311	165600	16318185	5030	5030	5030	5030	0
121	20240311	165500	16318185	5030	5030	5030	5030	0
122	20240311	165400	16318185	5030	5030	5030	5030	3
123	20240311	165300	16318185	5030	5030	5030	5030	0
124	20240311	165200	16318185	5030	5030	5030	5030	0
125	20240311	165100	16318185	5030	5030	5030	5030	0
126	20240311	165000	16318185	5030	5030	5030	5030	0
127	20240311	164900	16318185	5030	5030	5030	5030	0
128	20240311	164800	16318185	5030	5030	5030	5030	0
129	20240311	164700	16318185	5030	5030	5030	5030	0
130	20240311	164600	16318185	5030	5030	5030	5030	0
131	20240311	164500	16318185	5030	5030	5030	5030	0
132	20240311	164400	16318185	5030	5030	5030	5030	0
133	20240311	164300	16318185	5030	5030	5030	5030	0
134	20240311	164200	16318185	5030	5030	5030	5030	0
135	20240311	164100	16318185	5030	5030	5030	5030	0
136	20240311	164000	16318185	5030	5030	5030	5030	0
137	20240311	163900	16318185	5030	5030	5030	5030	0
138	20240311	163800	16318185	5030	5030	5030	5030	0
139	20240311	163700	16318185	5030	5030	5030	5030	0
140	20240311	163600	16318185	5030	5030	5030	5030	0
141	20240311	163500	16318185	5030	5030	5030	5030	0
142	20240311	163400	16318185	5030	5030	5030	5030	0
143	20240311	163300	16318185	5030	5030	5030	5030	0
144	20240311	163200	16318185	5030	5030	5030	5030	0
145	20240311	163100	16318185	5030	5030	5030	5030	0
146	20240311	163000	16318185	5030	5030	5030	5030	0
147	20240311	162900	16318185	5030	5030	5030	5030	0
148	20240311	162800	16318185	5030	5030	5030	5030	0
149	20240311	162700	16318185	5030	5030	5030	5030	0
150	20240311	162600	16318185	5030	5030	5030	5030	0
151	20240311	162500	16318185	5030	5030	5030	5030	0
152	20240311	162400	16318185	5030	5030	5030	5030	3
153	20240311	162300	16318185	5030	5030	5030	5030	0
154	20240311	162200	16318185	5030	5030	5030	5030	0
155	20240311	162100	16318185	5030	5030	5030	5030	0
156	20240311	162000	16318185	5030	5030	5030	5030	0
157	20240311	161900	16318185	5030	5030	5030	5030	0
158	20240311	161800	16318185	5030	5030	5030	5030	0
159	20240311	161700	16318185	5030	5030	5030	5030	0
160	20240311	161600	16318185	5030	5030	5030	5030	0
161	20240311	161500	16318185	5030	5030	5030	5030	0
162	20240311	161400	16318185	5030	5030	5030	5030	0
163	20240311	161300	16318185	5030	5030	5030	5030	0
164	20240311	161200	16318185	5030	5030	5030	5030	0
165	20240311	161100	16318185	5030	5030	5030	5030	0
166	20240311	161000	16318185	5030	5030	5030	5030	0
167	20240311	160900	16318185	5030	5030	5030	5030	0
168	20240311	160800	16318185	5030	5030	5030	5030	0
169	20240311	160700	16318185	5030	5030	5030	5030	0
170	20240311	160600	16318185	5030	5030	5030	5030	0
171	20240311	160500	16318185	5030	5030	5030	5030	0
172	20240311	160400	16318185	5030	5030	5030	5030	0
173	20240311	160300	16318185	5030	5030	5030	5030	0
174	20240311	160200	16318185	5030	5030	5030	5030	0
175	20240311	160100	16318185	5030	5030	5030	5030	0
176	20240311	160000	16318185	5030	5030	5030	5030	0
177	20240311	155900	16318185	5030	5030	5030	5030	0
178	20240311	155800	16318185	5030	5030	5030	5030	0
179	20240311	155700	16318185	5030	5030	5030	5030	0
180	20240311	155600	16318185	5030	5030	5030	5030	0
181	20240311	155500	16318185	5030	5030	5030	5030	0
182	20240311	155400	16318185	5030	5030	5030	5030	3
183	20240311	155300	16318185	5030	5030	5030	5030	0
184	20240311	155200	16318185	5030	5030	5030	5030	0
185	20240311	155100	16318185	5030	5030	5030	5030	0
186	20240311	155000	16318185	5030	5030	5030	5030	0
187	20240311	154900	16318185	5030	5030	5030	5030	0
188	20240311	154800	16318185	5030	5030	5030	5030	0
189	20240311	154700	16318185	5030	5030	5030	5030	0
190	20240311	154600	16318185	5030	5030	5030	5030	0
191	20240311	154500	16318185	5030	5030	5030	5030	0
192	20240311	154400	16318185	5030	5030	5030	5030	0
193	20240311	154300	16318185	5030	5030	5030	5030	0
194	20240311	154200	16318185	5030	5030	5030	5030	0
195	20240311	154100	16318185	5030	5030	5030	5030	0
196	20240311	154000	16318185	5030	5030	5030	5030	0
197	20240311	153900	16318185	5030	5030	5030	5030	0
198	20240311	153800	16318185	5030	5030	5030	5030	0
199	20240311	153700	16318185	5030	5030	5030	5030	0
200	20240311	153600	16318185	5030	5030	5030	5030	0
201	20240311	153500	16318185	5030	5030	5030	5030	0
202	20240311	153400	16318185	5030	5030	5030	5030	0
203	20240311	153300	16318185	5030	5030	5030	5030	0
204	20240311	153200	16318185	5030	5030	5030	5030	0
205	20240311	153100	16318185	5030	5030	5030	5030	0
206	20240311	153000	16318185	5030	5030	5030	5030	3
207	20240311	152900	16303095	5000	5000	5000	5000	0
208	20240311	152800	16303095	5000	5000	5000	5000	0
209	20240311	152700	16303095	5000	5000	5000	5000	0
210	20240311	152600	16303095	5000	5000	5000	5000	0
211	20240311	152500	16303095	5000	5000	5000	5000	0
212	20240311	152400	16303095	5000	5000	5000	5000	0
213	20240311	152300	16303095	5000	5000	5000	5000	0
214	20240311	152200	16303095	5000	5000	5000	5000	0
215	20240311	152100	16303095	5000	5000	5000	5000	0
216	20240311	152000	16303095	5000	5000	5000	5000	0
217	20240311	151900	16303095	5000	5000	5000	5000	0
218	20240311	151800	16303095	5000	4995	5000	4995	141
219	20240311	151700	15598120	4995	4995	4995	4995	96
220	20240311	151600	15118600	4995	4995	4995	4995	0
221	20240311	151500	15118600	4995	4995	4995	4995	70
222	20240311	151400	14768950	4990	4990	4990	4990	0
223	20240311	151300	14768950	4990	4990	4990	4990	4
224	20240311	151200	14748990	4990	4990	4990	4990	0
225	20240311	151100	14748990	4990	4990	4990	4990	0
226	20240311	151000	14748990	4990	4990	4990	4990	19
227	20240311	150900	14654180	4990	4990	4990	4990	0
228	20240311	150800	14654180	4990	4990	4990	4990	2
229	20240311	150700	14644200	4985	4985	4985	4985	0
230	20240311	150600	14644200	4985	4985	4985	4985	0
231	20240311	150500	14644200	4985	4985	4985	4985	0
232	20240311	150400	14644200	4985	4985	4985	4985	0
233	20240311	150300	14644200	4985	4985	4985	4985	0
234	20240311	150200	14644200	4985	4985	4985	4985	0
235	20240311	150100	14644200	4985	4985	4985	4985	0
236	20240311	150000	14644200	4985	4985	4985	4985	0
237	20240311	145900	14644200	4985	4985	4985	4985	1
238	20240311	145800	14639215	4985	4985	4985	4985	0
239	20240311	145700	14639215	4985	4985	4985	4985	0
240	20240311	145600	14639215	4985	4985	4985	4985	0
241	20240311	145500	14639215	4985	4985	4985	4985	0
242	20240311	145400	14639215	4985	4985	4985	4985	30
243	20240311	145300	14489665	4985	4985	4985	4985	0
244	20240311	145200	14489665	4985	4985	4985	4985	0
245	20240311	145100	14489665	4985	4985	4985	4985	29
246	20240311	145000	14345100	4985	4985	4985	4985	2
247	20240311	144900	14335130	4985	4985	4985	4985	68
248	20240311	144800	13996150	4985	4985	4985	4985	1
249	20240311	144700	13991165	4990	4990	4990	4990	0
250	20240311	144600	13991165	4990	4990	4990	4990	0
251	20240311	144500	13991165	4990	4990	4990	4990	0
252	20240311	144400	13991165	4990	4990	4990	4990	0
253	20240311	144300	13991165	4990	4990	4990	4990	30
254	20240311	144200	13841465	5000	5000	5000	5000	0
255	20240311	144100	13841465	5000	5000	5000	5000	0
256	20240311	144000	13841465	5000	5000	5000	5000	0
257	20240311	143900	13841465	5000	5000	5000	5000	0
258	20240311	143800	13841465	5000	5000	5000	5000	0
259	20240311	143700	13841465	5000	4995	5000	4995	10
260	20240311	143600	13791480	4985	4985	4985	4985	0
261	20240311	143500	13791480	4985	4985	4985	4985	28
262	20240311	143400	13651900	4985	4985	4985	4985	0
263	20240311	143300	13651900	4985	4985	4985	4985	0
264	20240311	143200	13651900	4985	4985	4985	4985	0
265	20240311	143100	13651900	4985	4985	4985	4985	0
266	20240311	143000	13651900	4985	4985	4985	4985	0
267	20240311	142900	13651900	4985	4985	4985	4985	0
268	20240311	142800	13651900	4985	4985	4985	4985	0
269	20240311	142700	13651900	4985	4985	4985	4985	0
270	20240311	142600	13651900	4985	4985	4985	4985	0
271	20240311	142500	13651900	4985	4985	4985	4985	0
272	20240311	142400	13651900	4985	4985	4985	4985	0
273	20240311	142300	13651900	4985	4985	4985	4985	0
274	20240311	142200	13651900	4985	4985	4985	4985	0
275	20240311	142100	13651900	4985	4985	4985	4985	0
276	20240311	142000	13651900	4985	4985	4985	4985	0
277	20240311	141900	13651900	4985	4985	4985	4985	0
278	20240311	141800	13651900	4985	4985	4985	4985	0
279	20240311	141700	13651900	4985	4985	4985	4985	0
280	20240311	141600	13651900	4985	4985	4985	4985	0
281	20240311	141500	13651900	4985	4985	4985	4985	28
282	20240311	141400	13512320	4990	4990	4990	4990	0
283	20240311	141300	13512320	4990	4990	4990	4990	0
284	20240311	141200	13512320	4990	4990	4990	4990	0
285	20240311	141100	13512320	4990	4990	4990	4990	0
286	20240311	141000	13512320	4990	4990	4990	4990	0
287	20240311	140900	13512320	4990	4990	4990	4990	0
288	20240311	140800	13512320	4990	4990	4990	4990	0
289	20240311	140700	13512320	4990	4990	4990	4990	0
290	20240311	140600	13512320	4990	4990	4990	4990	0
291	20240311	140500	13512320	4990	4990	4990	4990	0
292	20240311	140400	13512320	4990	4990	4990	4990	0
293	20240311	140300	13512320	4990	4990	4990	4990	0
294	20240311	140200	13512320	4990	4990	4990	4990	0
295	20240311	140100	13512320	4990	4990	4990	4990	0
296	20240311	140000	13512320	4990	4990	4990	4990	0
297	20240311	135900	13512320	4990	4990	4990	4990	0
298	20240311	135800	13512320	4990	4990	4990	4990	0
299	20240311	135700	13512320	4990	4990	4990	4990	0
300	20240311	135600	13512320	4990	4990	4990	4990	0
301	20240311	135500	13512320	4990	4990	4990	4990	30
302	20240311	135400	13362620	4995	4995	4995	4995	0
303	20240311	135300	13362620	4995	4995	4995	4995	0
304	20240311	135200	13362620	4995	4995	4995	4995	0
305	20240311	135100	13362620	4995	4995	4995	4995	0
306	20240311	135000	13362620	4995	4995	4995	4995	0
307	20240311	134900	13362620	4995	4995	4995	4995	0
308	20240311	134800	13362620	4995	4995	4995	4995	0
309	20240311	134700	13362620	4995	4995	4995	4995	0
310	20240311	134600	13362620	4995	4995	4995	4995	0
311	20240311	134500	13362620	4995	4995	4995	4995	0
312	20240311	134400	13362620	4995	4995	4995	4995	0
313	20240311	134300	13362620	4995	4995	4995	4995	0
314	20240311	134200	13362620	4995	4995	4995	4995	0
315	20240311	134100	13362620	4995	4995	4995	4995	0
316	20240311	134000	13362620	4995	4995	4995	4995	0
317	20240311	133900	13362620	4995	4995	4995	4995	0
318	20240311	133800	13362620	4995	4995	4995	4995	0
319	20240311	133700	13362620	4995	4995	4995	4995	0
320	20240311	133600	13362620	4995	4995	4995	4995	0
321	20240311	133500	13362620	4995	4995	4995	4995	75
322	20240311	133400	12987995	4995	4995	4995	4995	0
323	20240311	133300	12987995	4995	4995	4995	4995	0
324	20240311	133200	12987995	4995	4995	4995	4995	0
325	20240311	133100	12987995	4995	4995	4995	4995	0
326	20240311	133000	12987995	4995	4995	4995	4995	0
327	20240311	132900	12987995	4995	4995	4995	4995	36
328	20240311	132800	12808175	4995	4995	4995	4995	0
329	20240311	132700	12808175	4995	4995	4995	4995	0
330	20240311	132600	12808175	4995	4995	4995	4995	0
331	20240311	132500	12808175	4995	4995	4995	4995	0
332	20240311	132400	12808175	4995	4995	4995	4995	0
333	20240311	132300	12808175	4995	4995	4995	4995	0
334	20240311	132200	12808175	4995	4995	4995	4995	0
335	20240311	132100	12808175	4995	4995	4995	4995	0
336	20240311	132000	12808175	4995	4995	4995	4995	0
337	20240311	131900	12808175	4995	4995	4995	4995	0
338	20240311	131800	12808175	4995	4995	4995	4995	0
339	20240311	131700	12808175	4995	4995	4995	4995	1
340	20240311	131600	12803180	4995	4995	4995	4995	1
341	20240311	131500	12798185	4995	4995	4995	4995	29
342	20240311	131400	12653330	4995	4995	4995	4995	0
343	20240311	131300	12653330	4995	4995	4995	4995	0
344	20240311	131200	12653330	4995	4995	4995	4995	0
345	20240311	131100	12653330	4995	4995	4995	4995	0
346	20240311	131000	12653330	4995	4995	4995	4995	0
347	20240311	130900	12653330	4995	4995	4995	4995	0
348	20240311	130800	12653330	4995	4995	4995	4995	0
349	20240311	130700	12653330	4995	4995	4995	4995	0
350	20240311	130600	12653330	4995	4995	4995	4995	0
351	20240311	130500	12653330	4995	4995	4995	4995	0
352	20240311	130400	12653330	4995	4995	4995	4995	0
353	20240311	130300	12653330	4995	4995	4995	4995	0
354	20240311	130200	12653330	4995	4995	4995	4995	0
355	20240311	130100	12653330	4995	4995	4995	4995	0
356	20240311	130000	12653330	4995	4995	4995	4995	0
357	20240311	125900	12653330	4995	4995	4995	4995	0
358	20240311	125800	12653330	4995	4995	4995	4995	0
359	20240311	125700	12653330	4995	4995	4995	4995	0
360	20240311	125600	12653330	4995	4995	4995	4995	0
361	20240311	125500	12653330	4995	4995	4995	4995	28
362	20240311	125400	12513470	4995	4995	4995	4995	0
363	20240311	125300	12513470	4995	4995	4995	4995	0
364	20240311	125200	12513470	4995	4995	4995	4995	0
365	20240311	125100	12513470	4995	4995	4995	4995	0
366	20240311	125000	12513470	4995	4995	4995	4995	0
367	20240311	124900	12513470	4995	4995	4995	4995	0
368	20240311	124800	12513470	4995	4995	4995	4995	0
369	20240311	124700	12513470	4995	4995	4995	4995	0
370	20240311	124600	12513470	4995	4995	4995	4995	0
371	20240311	124500	12513470	4995	4995	4995	4995	0
372	20240311	124400	12513470	4995	4995	4995	4995	0
373	20240311	124300	12513470	4995	4995	4995	4995	0
374	20240311	124200	12513470	4995	4995	4995	4995	0
375	20240311	124100	12513470	4995	4995	4995	4995	0
376	20240311	124000	12513470	4995	4995	4995	4995	0
377	20240311	123900	12513470	4995	4995	4995	4995	0
378	20240311	123800	12513470	4995	4995	4995	4995	0
379	20240311	123700	12513470	4995	4995	4995	4995	48
380	20240311	123600	12273710	4990	4990	4990	4990	1
381	20240311	123500	12268720	4990	4980	4990	4980	241
382	20240311	123400	11067450	4985	4985	4985	4985	0
383	20240311	123300	11067450	4985	4985	4985	4985	0
384	20240311	123200	11067450	4985	4985	4985	4985	0
385	20240311	123100	11067450	4985	4985	4985	4985	0
386	20240311	123000	11067450	4985	4985	4985	4985	0
387	20240311	122900	11067450	4985	4985	4985	4985	0
388	20240311	122800	11067450	4985	4985	4985	4985	0
389	20240311	122700	11067450	4985	4985	4985	4985	0
390	20240311	122600	11067450	4985	4985	4985	4985	0
391	20240311	122500	11067450	4985	4985	4985	4985	0
392	20240311	122400	11067450	4985	4985	4985	4985	0
393	20240311	122300	11067450	4985	4985	4985	4985	0
394	20240311	122200	11067450	4985	4985	4985	4985	0
395	20240311	122100	11067450	4985	4985	4985	4985	0
396	20240311	122000	11067450	4985	4985	4985	4985	0
397	20240311	121900	11067450	4985	4985	4985	4985	0
398	20240311	121800	11067450	4985	4985	4985	4985	0
399	20240311	121700	11067450	4985	4985	4985	4985	0
400	20240311	121600	11067450	4985	4985	4985	4985	0
401	20240311	121500	11067450	4985	4985	4985	4985	3
402	20240311	121400	11052495	4980	4980	4980	4980	0
403	20240311	121300	11052495	4980	4980	4980	4980	0
404	20240311	121200	11052495	4980	4980	4980	4980	0
405	20240311	121100	11052495	4980	4980	4980	4980	0
406	20240311	121000	11052495	4980	4980	4980	4980	0
407	20240311	120900	11052495	4980	4980	4980	4980	0
408	20240311	120800	11052495	4980	4980	4980	4980	0
409	20240311	120700	11052495	4980	4980	4980	4980	0
410	20240311	120600	11052495	4980	4980	4980	4980	0
411	20240311	120500	11052495	4980	4980	4980	4980	0
412	20240311	120400	11052495	4980	4980	4980	4980	0
413	20240311	120300	11052495	4980	4980	4980	4980	0
414	20240311	120200	11052495	4980	4980	4980	4980	0
415	20240311	120100	11052495	4980	4980	4980	4980	0
416	20240311	120000	11052495	4980	4980	4980	4980	0
417	20240311	115900	11052495	4980	4980	4980	4980	0
418	20240311	115800	11052495	4980	4980	4980	4980	0
419	20240311	115700	11052495	4980	4980	4980	4980	0
420	20240311	115600	11052495	4980	4980	4980	4980	0
421	20240311	115500	11052495	4980	4980	4980	4980	28
422	20240311	115400	10913055	4985	4985	4985	4985	0
423	20240311	115300	10913055	4985	4985	4985	4985	0
424	20240311	115200	10913055	4985	4985	4985	4985	0
425	20240311	115100	10913055	4985	4985	4985	4985	0
426	20240311	115000	10913055	4985	4985	4985	4985	0
427	20240311	114900	10913055	4985	4985	4985	4985	0
428	20240311	114800	10913055	4985	4985	4985	4985	0
429	20240311	114700	10913055	4985	4985	4985	4985	0
430	20240311	114600	10913055	4985	4985	4985	4985	0
431	20240311	114500	10913055	4985	4985	4985	4985	0
432	20240311	114400	10913055	4985	4985	4985	4985	0
433	20240311	114300	10913055	4985	4985	4985	4985	0
434	20240311	114200	10913055	4985	4985	4985	4985	0
435	20240311	114100	10913055	4985	4985	4985	4985	0
436	20240311	114000	10913055	4985	4985	4985	4985	1
437	20240311	113900	10908070	4980	4980	4980	4980	0
438	20240311	113800	10908070	4980	4980	4980	4980	0
439	20240311	113700	10908070	4980	4980	4980	4980	5
440	20240311	113600	10883170	4980	4980	4980	4980	0
441	20240311	113500	10883170	4980	4980	4980	4980	28
442	20240311	113400	10743730	4985	4985	4985	4985	0
443	20240311	113300	10743730	4985	4985	4985	4985	0
444	20240311	113200	10743730	4985	4985	4985	4985	0
445	20240311	113100	10743730	4985	4985	4985	4985	0
446	20240311	113000	10743730	4985	4985	4985	4985	0
447	20240311	112900	10743730	4985	4985	4985	4985	0
448	20240311	112800	10743730	4985	4985	4985	4985	0
449	20240311	112700	10743730	4985	4985	4985	4985	0
450	20240311	112600	10743730	4985	4985	4985	4985	0
451	20240311	112500	10743730	4985	4985	4985	4985	0
452	20240311	112400	10743730	4985	4985	4985	4985	0
453	20240311	112300	10743730	4985	4985	4985	4985	0
454	20240311	112200	10743730	4985	4985	4985	4985	0
455	20240311	112100	10743730	4985	4985	4985	4985	61
456	20240311	112000	10439645	4985	4985	4985	4985	0
457	20240311	111900	10439645	4985	4985	4985	4985	0
458	20240311	111800	10439645	4985	4985	4985	4985	1
459	20240311	111700	10434660	4985	4985	4985	4985	0
460	20240311	111600	10434660	4985	4985	4985	4985	0
461	20240311	111500	10434660	4985	4985	4985	4985	1
462	20240311	111400	10429675	4995	4995	4995	4995	0
463	20240311	111300	10429675	4995	4995	4995	4995	0
464	20240311	111200	10429675	4995	4995	4995	4995	0
465	20240311	111100	10429675	4995	4995	4995	4995	0
466	20240311	111000	10429675	4995	4995	4995	4995	0
467	20240311	110900	10429675	4995	4980	4995	4980	9
468	20240311	110800	10384775	4985	4985	4985	4985	0
469	20240311	110700	10384775	4985	4985	4985	4985	25
470	20240311	110600	10260150	4985	4985	4985	4985	0
471	20240311	110500	10260150	4985	4985	4985	4985	0
472	20240311	110400	10260150	4985	4985	4985	4985	0
473	20240311	110300	10260150	4985	4985	4985	4985	0
474	20240311	110200	10260150	4985	4985	4985	4985	0
475	20240311	110100	10260150	4985	4985	4985	4985	0
476	20240311	110000	10260150	4985	4985	4985	4985	0
477	20240311	105900	10260150	4985	4985	4985	4985	0
478	20240311	105800	10260150	4985	4985	4985	4985	0
479	20240311	105700	10260150	4985	4985	4985	4985	0
480	20240311	105600	10260150	4985	4985	4985	4985	0
481	20240311	105500	10260150	4985	4985	4985	4985	2
482	20240311	105400	10250180	4985	4985	4985	4985	20
483	20240311	105300	10150480	4990	4990	4990	4990	0
484	20240311	105200	10150480	4990	4990	4990	4990	10
485	20240311	105100	10100580	4990	4990	4990	4990	0
486	20240311	105000	10100580	4990	4990	4990	4990	0
487	20240311	104900	10100580	4990	4990	4990	4990	0
488	20240311	104800	10100580	4990	4990	4990	4990	0
489	20240311	104700	10100580	4990	4990	4990	4990	0
490	20240311	104600	10100580	4990	4990	4990	4990	0
491	20240311	104500	10100580	4990	4990	4990	4990	0
492	20240311	104400	10100580	4990	4990	4990	4990	0
493	20240311	104300	10100580	4990	4990	4990	4990	0
494	20240311	104200	10100580	4990	4990	4990	4990	0
495	20240311	104100	10100580	4990	4990	4990	4990	66
496	20240311	104000	9771240	4995	5000	5000	4995	39
497	20240311	103900	9576245	4995	4995	4995	4995	0
498	20240311	103800	9576245	4995	4995	4995	4995	0
499	20240311	103700	9576245	4995	4995	4995	4995	0
500	20240311	103600	9576245	4995	4995	4995	4995	0
501	20240311	103500	9576245	4995	5000	5000	4995	107
502	20240311	103400	9041260	5010	5010	5010	5010	0
503	20240311	103300	9041260	5010	5010	5010	5010	0
504	20240311	103200	9041260	5010	5010	5010	5010	0
505	20240311	103100	9041260	5010	5010	5010	5010	0
506	20240311	103000	9041260	5010	5010	5010	5010	0
507	20240311	102900	9041260	5010	5010	5010	5010	0
508	20240311	102800	9041260	5010	5010	5010	5010	0
509	20240311	102700	9041260	5010	5010	5010	5010	0
510	20240311	102600	9041260	5010	5010	5010	5010	0
511	20240311	102500	9041260	5010	5030	5030	5010	292
512	20240311	102400	7573160	5050	5050	5050	5050	0
513	20240311	102300	7573160	5050	5050	5050	5050	0
514	20240311	102200	7573160	5050	5050	5050	5050	0
515	20240311	102100	7573160	5050	5030	5050	5030	6
516	20240311	102000	7542960	5030	5030	5030	5030	0
517	20240311	101900	7542960	5030	5030	5030	5030	2
518	20240311	101800	7532900	5030	5030	5030	5030	0
519	20240311	101700	7532900	5030	5030	5030	5030	0
520	20240311	101600	7532900	5030	5030	5030	5030	0
521	20240311	101500	7532900	5030	5030	5030	5030	28
522	20240311	101400	7392060	5030	5030	5030	5030	0
523	20240311	101300	7392060	5030	5030	5030	5030	0
524	20240311	101200	7392060	5030	5030	5030	5030	0
525	20240311	101100	7392060	5030	5030	5030	5030	280
526	20240311	101000	5983660	5030	5030	5030	5030	0
527	20240311	100900	5983660	5030	5030	5030	5030	0
528	20240311	100800	5983660	5030	5030	5030	5030	0
529	20240311	100700	5983660	5030	5030	5030	5030	0
530	20240311	100600	5983660	5030	5030	5030	5030	0
531	20240311	100500	5983660	5030	5030	5030	5030	0
532	20240311	100400	5983660	5030	5030	5030	5030	0
533	20240311	100300	5983660	5030	5030	5030	5030	0
534	20240311	100200	5983660	5030	5030	5030	5030	0
535	20240311	100100	5983660	5030	5030	5030	5030	20
536	20240311	100000	5883060	5040	5040	5040	5040	0
537	20240311	095900	5883060	5040	5040	5040	5040	0
538	20240311	095800	5883060	5040	5040	5040	5040	0
539	20240311	095700	5883060	5040	5040	5040	5040	0
540	20240311	095600	5883060	5040	5040	5040	5040	0
541	20240311	095500	5883060	5040	5030	5040	5030	29
542	20240311	095400	5737180	5030	5030	5030	5030	0
543	20240311	095300	5737180	5030	5030	5030	5030	0
544	20240311	095200	5737180	5030	5030	5030	5030	0
545	20240311	095100	5737180	5030	5030	5030	5030	0
546	20240311	095000	5737180	5030	5030	5030	5030	0
547	20240311	094900	5737180	5030	5030	5030	5030	0
548	20240311	094800	5737180	5030	5030	5030	5030	0
549	20240311	094700	5737180	5030	5030	5030	5030	0
550	20240311	094600	5737180	5030	5030	5030	5030	0
551	20240311	094500	5737180	5030	5030	5030	5030	0
552	20240311	094400	5737180	5030	5030	5030	5030	0
553	20240311	094300	5737180	5030	5030	5030	5030	203
554	20240311	094200	4716090	5030	5030	5030	5030	0
555	20240311	094100	4716090	5030	5030	5030	5030	88
556	20240311	094000	4273450	5030	5030	5030	5030	0
557	20240311	093900	4273450	5030	5030	5030	5030	0
558	20240311	093800	4273450	5030	5030	5030	5030	1
559	20240311	093700	4268420	5030	5030	5030	5030	0
560	20240311	093600	4268420	5030	5030	5030	5030	0
561	20240311	093500	4268420	5030	5030	5030	5030	28
562	20240311	093400	4127580	5060	5060	5060	5060	0
563	20240311	093300	4127580	5060	5060	5060	5060	0
564	20240311	093200	4127580	5060	5060	5060	5060	0
565	20240311	093100	4127580	5060	5060	5060	5060	0
566	20240311	093000	4127580	5060	5060	5060	5060	0
567	20240311	092900	4127580	5060	5060	5060	5060	0
568	20240311	092800	4127580	5060	5060	5060	5060	0
569	20240311	092700	4127580	5060	5060	5060	5060	0
570	20240311	092600	4127580	5060	5060	5060	5060	0
571	20240311	092500	4127580	5060	5060	5060	5060	0
572	20240311	092400	4127580	5060	5060	5060	5060	0
573	20240311	092300	4127580	5060	5060	5060	5060	0
574	20240311	092200	4127580	5060	5060	5060	5060	0
575	20240311	092100	4127580	5060	5060	5060	5060	0
576	20240311	092000	4127580	5060	5060	5060	5060	0
577	20240311	091900	4127580	5060	5060	5060	5060	0
578	20240311	091800	4127580	5060	5060	5060	5060	0
579	20240311	091700	4127580	5060	5060	5060	5060	0
580	20240311	091600	4127580	5060	5060	5060	5060	0
581	20240311	091500	4127580	5060	5060	5060	5060	20
582	20240311	091400	4026380	5050	5050	5050	5050	0
583	20240311	091300	4026380	5050	5050	5050	5050	0
584	20240311	091200	4026380	5050	5050	5050	5050	0
585	20240311	091100	4026380	5050	5040	5050	5040	168
586	20240311	091000	3179610	5040	5040	5040	5040	0
587	20240311	090900	3179610	5040	5040	5040	5040	0
588	20240311	090800	3179610	5040	5040	5040	5040	1
589	20240311	090700	3174570	5030	5040	5040	5030	103
590	20240311	090600	2656460	5050	5050	5050	5050	0
591	20240311	090500	2656460	5050	5050	5050	5050	31
592	20240311	090400	2499910	5030	5030	5030	5030	0
593	20240311	090300	2499910	5030	5030	5030	5030	0
594	20240311	090200	2499910	5030	5030	5030	5030	0
595	20240311	090100	2499910	5030	5030	5030	5030	0
596	20240311	090000	2499910	5030	5030	5030	5030	497