KissMeData/368970/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	211800	50638500	4990	4990	4990	4990	306
3	20240318	211700	50638500	4990	4990	4990	4990	0
4	20240318	211600	50638500	4990	4990	4990	4990	0
5	20240318	211500	50638500	4990	4990	4990	4990	0
6	20240318	211400	50638500	4990	4990	4990	4990	0
7	20240318	211300	50638500	4990	4990	4990	4990	0
8	20240318	211200	50638500	4990	4990	4990	4990	0
9	20240318	211100	50638500	4990	4990	4990	4990	0
10	20240318	211000	50638500	4990	4990	4990	4990	0
11	20240318	210900	50638500	4990	4990	4990	4990	0
12	20240318	210800	50638500	4990	4990	4990	4990	0
13	20240318	210700	50638500	4990	4990	4990	4990	0
14	20240318	210600	50638500	4990	4990	4990	4990	0
15	20240318	210500	50638500	4990	4990	4990	4990	0
16	20240318	210400	50638500	4990	4990	4990	4990	0
17	20240318	210300	50638500	4990	4990	4990	4990	0
18	20240318	210200	50638500	4990	4990	4990	4990	0
19	20240318	210100	50638500	4990	4990	4990	4990	0
20	20240318	210000	50638500	4990	4990	4990	4990	0
21	20240318	205900	50638500	4990	4990	4990	4990	0
22	20240318	205800	50638500	4990	4990	4990	4990	0
23	20240318	205700	50638500	4990	4990	4990	4990	0
24	20240318	205600	50638500	4990	4990	4990	4990	0
25	20240318	205500	50638500	4990	4990	4990	4990	0
26	20240318	205400	50638500	4990	4990	4990	4990	0
27	20240318	205300	50638500	4990	4990	4990	4990	0
28	20240318	205200	50638500	4990	4990	4990	4990	0
29	20240318	205100	50638500	4990	4990	4990	4990	0
30	20240318	205000	50638500	4990	4990	4990	4990	0
31	20240318	204900	50638500	4990	4990	4990	4990	0
32	20240318	204800	50638500	4990	4990	4990	4990	306
33	20240318	204700	50638500	4990	4990	4990	4990	0
34	20240318	204600	50638500	4990	4990	4990	4990	0
35	20240318	204500	50638500	4990	4990	4990	4990	0
36	20240318	204400	50638500	4990	4990	4990	4990	0
37	20240318	204300	50638500	4990	4990	4990	4990	0
38	20240318	204200	50638500	4990	4990	4990	4990	0
39	20240318	204100	50638500	4990	4990	4990	4990	0
40	20240318	204000	50638500	4990	4990	4990	4990	0
41	20240318	203900	50638500	4990	4990	4990	4990	0
42	20240318	203800	50638500	4990	4990	4990	4990	0
43	20240318	203700	50638500	4990	4990	4990	4990	0
44	20240318	203600	50638500	4990	4990	4990	4990	0
45	20240318	203500	50638500	4990	4990	4990	4990	0
46	20240318	203400	50638500	4990	4990	4990	4990	0
47	20240318	203300	50638500	4990	4990	4990	4990	0
48	20240318	203200	50638500	4990	4990	4990	4990	0
49	20240318	203100	50638500	4990	4990	4990	4990	0
50	20240318	203000	50638500	4990	4990	4990	4990	0
51	20240318	202900	50638500	4990	4990	4990	4990	0
52	20240318	202800	50638500	4990	4990	4990	4990	0
53	20240318	202700	50638500	4990	4990	4990	4990	0
54	20240318	202600	50638500	4990	4990	4990	4990	0
55	20240318	202500	50638500	4990	4990	4990	4990	0
56	20240318	202400	50638500	4990	4990	4990	4990	0
57	20240318	202300	50638500	4990	4990	4990	4990	0
58	20240318	202200	50638500	4990	4990	4990	4990	0
59	20240318	202100	50638500	4990	4990	4990	4990	0
60	20240318	202000	50638500	4990	4990	4990	4990	0
61	20240318	201900	50638500	4990	4990	4990	4990	0
62	20240318	201800	50638500	4990	4990	4990	4990	306
63	20240318	201700	50638500	4990	4990	4990	4990	0
64	20240318	201600	50638500	4990	4990	4990	4990	0
65	20240318	201500	50638500	4990	4990	4990	4990	0
66	20240318	201400	50638500	4990	4990	4990	4990	0
67	20240318	201300	50638500	4990	4990	4990	4990	0
68	20240318	201200	50638500	4990	4990	4990	4990	0
69	20240318	201100	50638500	4990	4990	4990	4990	0
70	20240318	201000	50638500	4990	4990	4990	4990	0
71	20240318	200900	50638500	4990	4990	4990	4990	0
72	20240318	200800	50638500	4990	4990	4990	4990	0
73	20240318	200700	50638500	4990	4990	4990	4990	0
74	20240318	200600	50638500	4990	4990	4990	4990	0
75	20240318	200500	50638500	4990	4990	4990	4990	0
76	20240318	200400	50638500	4990	4990	4990	4990	0
77	20240318	200300	50638500	4990	4990	4990	4990	0
78	20240318	200200	50638500	4990	4990	4990	4990	0
79	20240318	200100	50638500	4990	4990	4990	4990	0
80	20240318	200000	50638500	4990	4990	4990	4990	0
81	20240318	195900	50638500	4990	4990	4990	4990	0
82	20240318	195800	50638500	4990	4990	4990	4990	0
83	20240318	195700	50638500	4990	4990	4990	4990	0
84	20240318	195600	50638500	4990	4990	4990	4990	0
85	20240318	195500	50638500	4990	4990	4990	4990	0
86	20240318	195400	50638500	4990	4990	4990	4990	0
87	20240318	195300	50638500	4990	4990	4990	4990	0
88	20240318	195200	50638500	4990	4990	4990	4990	0
89	20240318	195100	50638500	4990	4990	4990	4990	0
90	20240318	195000	50638500	4990	4990	4990	4990	0
91	20240318	194900	50638500	4990	4990	4990	4990	0
92	20240318	194800	50638500	4990	4990	4990	4990	306
93	20240318	194700	50638500	4990	4990	4990	4990	0
94	20240318	194600	50638500	4990	4990	4990	4990	0
95	20240318	194500	50638500	4990	4990	4990	4990	0
96	20240318	194400	50638500	4990	4990	4990	4990	0
97	20240318	194300	50638500	4990	4990	4990	4990	0
98	20240318	194200	50638500	4990	4990	4990	4990	0
99	20240318	194100	50638500	4990	4990	4990	4990	0
100	20240318	194000	50638500	4990	4990	4990	4990	0
101	20240318	193900	50638500	4990	4990	4990	4990	0
102	20240318	193800	50638500	4990	4990	4990	4990	0
103	20240318	193700	50638500	4990	4990	4990	4990	0
104	20240318	193600	50638500	4990	4990	4990	4990	0
105	20240318	193500	50638500	4990	4990	4990	4990	0
106	20240318	193400	50638500	4990	4990	4990	4990	0
107	20240318	193300	50638500	4990	4990	4990	4990	0
108	20240318	193200	50638500	4990	4990	4990	4990	0
109	20240318	193100	50638500	4990	4990	4990	4990	0
110	20240318	193000	50638500	4990	4990	4990	4990	0
111	20240318	192900	50638500	4990	4990	4990	4990	0
112	20240318	192800	50638500	4990	4990	4990	4990	0
113	20240318	192700	50638500	4990	4990	4990	4990	0
114	20240318	192600	50638500	4990	4990	4990	4990	0
115	20240318	192500	50638500	4990	4990	4990	4990	0
116	20240318	192400	50638500	4990	4990	4990	4990	0
117	20240318	192300	50638500	4990	4990	4990	4990	0
118	20240318	192200	50638500	4990	4990	4990	4990	0
119	20240318	192100	50638500	4990	4990	4990	4990	0
120	20240318	192000	50638500	4990	4990	4990	4990	0
121	20240318	191900	50638500	4990	4990	4990	4990	0
122	20240318	191800	50638500	4990	4990	4990	4990	306
123	20240318	191700	50638500	4990	4990	4990	4990	0
124	20240318	191600	50638500	4990	4990	4990	4990	0
125	20240318	191500	50638500	4990	4990	4990	4990	0
126	20240318	191400	50638500	4990	4990	4990	4990	0
127	20240318	191300	50638500	4990	4990	4990	4990	0
128	20240318	191200	50638500	4990	4990	4990	4990	0
129	20240318	191100	50638500	4990	4990	4990	4990	0
130	20240318	191000	50638500	4990	4990	4990	4990	0
131	20240318	190900	50638500	4990	4990	4990	4990	0
132	20240318	190800	50638500	4990	4990	4990	4990	0
133	20240318	190700	50638500	4990	4990	4990	4990	0
134	20240318	190600	50638500	4990	4990	4990	4990	0
135	20240318	190500	50638500	4990	4990	4990	4990	0
136	20240318	190400	50638500	4990	4990	4990	4990	0
137	20240318	190300	50638500	4990	4990	4990	4990	0
138	20240318	190200	50638500	4990	4990	4990	4990	0
139	20240318	190100	50638500	4990	4990	4990	4990	0
140	20240318	190000	50638500	4990	4990	4990	4990	0
141	20240318	185900	50638500	4990	4990	4990	4990	0
142	20240318	185800	50638500	4990	4990	4990	4990	0
143	20240318	185700	50638500	4990	4990	4990	4990	0
144	20240318	185600	50638500	4990	4990	4990	4990	0
145	20240318	185500	50638500	4990	4990	4990	4990	0
146	20240318	185400	50638500	4990	4990	4990	4990	0
147	20240318	185300	50638500	4990	4990	4990	4990	0
148	20240318	185200	50638500	4990	4990	4990	4990	0
149	20240318	185100	50638500	4990	4990	4990	4990	0
150	20240318	185000	50638500	4990	4990	4990	4990	0
151	20240318	184900	50638500	4990	4990	4990	4990	0
152	20240318	184800	50638500	4990	4990	4990	4990	306
153	20240318	184700	50638500	4990	4990	4990	4990	0
154	20240318	184600	50638500	4990	4990	4990	4990	0
155	20240318	184500	50638500	4990	4990	4990	4990	0
156	20240318	184400	50638500	4990	4990	4990	4990	0
157	20240318	184300	50638500	4990	4990	4990	4990	0
158	20240318	184200	50638500	4990	4990	4990	4990	0
159	20240318	184100	50638500	4990	4990	4990	4990	0
160	20240318	184000	50638500	4990	4990	4990	4990	0
161	20240318	183900	50638500	4990	4990	4990	4990	0
162	20240318	183800	50638500	4990	4990	4990	4990	0
163	20240318	183700	50638500	4990	4990	4990	4990	0
164	20240318	183600	50638500	4990	4990	4990	4990	0
165	20240318	183500	50638500	4990	4990	4990	4990	0
166	20240318	183400	50638500	4990	4990	4990	4990	0
167	20240318	183300	50638500	4990	4990	4990	4990	0
168	20240318	183200	50638500	4990	4990	4990	4990	0
169	20240318	183100	50638500	4990	4990	4990	4990	0
170	20240318	183000	50638500	4990	4990	4990	4990	0
171	20240318	182900	50638500	4990	4990	4990	4990	0
172	20240318	182800	50638500	4990	4990	4990	4990	0
173	20240318	182700	50638500	4990	4990	4990	4990	0
174	20240318	182600	50638500	4990	4990	4990	4990	0
175	20240318	182500	50638500	4990	4990	4990	4990	0
176	20240318	182400	50638500	4990	4990	4990	4990	0
177	20240318	182300	50638500	4990	4990	4990	4990	0
178	20240318	182200	50638500	4990	4990	4990	4990	0
179	20240318	182100	50638500	4990	4990	4990	4990	0
180	20240318	182000	50638500	4990	4990	4990	4990	0
181	20240318	181900	50638500	4990	4990	4990	4990	0
182	20240318	181800	50638500	4990	4990	4990	4990	306
183	20240318	181700	50638500	4990	4990	4990	4990	0
184	20240318	181600	50638500	4990	4990	4990	4990	0
185	20240318	181500	50638500	4990	4990	4990	4990	0
186	20240318	181400	50638500	4990	4990	4990	4990	0
187	20240318	181300	50638500	4990	4990	4990	4990	0
188	20240318	181200	50638500	4990	4990	4990	4990	0
189	20240318	181100	50638500	4990	4990	4990	4990	0
190	20240318	181000	50638500	4990	4990	4990	4990	0
191	20240318	180900	50638500	4990	4990	4990	4990	0
192	20240318	180800	50638500	4990	4990	4990	4990	0
193	20240318	180700	50638500	4990	4990	4990	4990	0
194	20240318	180600	50638500	4990	4990	4990	4990	0
195	20240318	180500	50638500	4990	4990	4990	4990	0
196	20240318	180400	50638500	4990	4990	4990	4990	0
197	20240318	180300	50638500	4990	4990	4990	4990	0
198	20240318	180200	50638500	4990	4990	4990	4990	0
199	20240318	180100	50638500	4990	4990	4990	4990	0
200	20240318	180000	50638500	4990	4990	4990	4990	0
201	20240318	175900	50638500	4990	4990	4990	4990	0
202	20240318	175800	50638500	4990	4990	4990	4990	0
203	20240318	175700	50638500	4990	4990	4990	4990	0
204	20240318	175600	50638500	4990	4990	4990	4990	0
205	20240318	175500	50638500	4990	4990	4990	4990	0
206	20240318	175400	50638500	4990	4990	4990	4990	0
207	20240318	175300	50638500	4990	4990	4990	4990	0
208	20240318	175200	50638500	4990	4990	4990	4990	0
209	20240318	175100	50638500	4990	4990	4990	4990	0
210	20240318	175000	50638500	4990	4990	4990	4990	0
211	20240318	174900	50638500	4990	4990	4990	4990	0
212	20240318	174800	50638500	4990	4990	4990	4990	306
213	20240318	174700	50638500	4990	4990	4990	4990	0
214	20240318	174600	50638500	4990	4990	4990	4990	0
215	20240318	174500	50638500	4990	4990	4990	4990	0
216	20240318	174400	50638500	4990	4990	4990	4990	0
217	20240318	174300	50638500	4990	4990	4990	4990	0
218	20240318	174200	50638500	4990	4990	4990	4990	0
219	20240318	174100	50638500	4990	4990	4990	4990	0
220	20240318	174000	50638500	4990	4990	4990	4990	0
221	20240318	173900	50638500	4990	4990	4990	4990	0
222	20240318	173800	50638500	4990	4990	4990	4990	0
223	20240318	173700	50638500	4990	4990	4990	4990	0
224	20240318	173600	50638500	4990	4990	4990	4990	0
225	20240318	173500	50638500	4990	4990	4990	4990	0
226	20240318	173400	50638500	4990	4990	4990	4990	0
227	20240318	173300	50638500	4990	4990	4990	4990	0
228	20240318	173200	50638500	4990	4990	4990	4990	0
229	20240318	173100	50638500	4990	4990	4990	4990	0
230	20240318	173000	50638500	4990	4990	4990	4990	0
231	20240318	172900	50638500	4990	4990	4990	4990	0
232	20240318	172800	50638500	4990	4990	4990	4990	0
233	20240318	172700	50638500	4990	4990	4990	4990	0
234	20240318	172600	50638500	4990	4990	4990	4990	0
235	20240318	172500	50638500	4990	4990	4990	4990	0
236	20240318	172400	50638500	4990	4990	4990	4990	0
237	20240318	172300	50638500	4990	4990	4990	4990	0
238	20240318	172200	50638500	4990	4990	4990	4990	0
239	20240318	172100	50638500	4990	4990	4990	4990	0
240	20240318	172000	50638500	4990	4990	4990	4990	0
241	20240318	171900	50638500	4990	4990	4990	4990	0
242	20240318	171800	50638500	4990	4990	4990	4990	306
243	20240318	171700	50638500	4990	4990	4990	4990	0
244	20240318	171600	50638500	4990	4990	4990	4990	0
245	20240318	171500	50638500	4990	4990	4990	4990	0
246	20240318	171400	50638500	4990	4990	4990	4990	0
247	20240318	171300	50638500	4990	4990	4990	4990	0
248	20240318	171200	50638500	4990	4990	4990	4990	0
249	20240318	171100	50638500	4990	4990	4990	4990	0
250	20240318	171000	50638500	4990	4990	4990	4990	0
251	20240318	170900	50638500	4990	4990	4990	4990	0
252	20240318	170800	50638500	4990	4990	4990	4990	0
253	20240318	170700	50638500	4990	4990	4990	4990	0
254	20240318	170600	50638500	4990	4990	4990	4990	0
255	20240318	170500	50638500	4990	4990	4990	4990	0
256	20240318	170400	50638500	4990	4990	4990	4990	0
257	20240318	170300	50638500	4990	4990	4990	4990	0
258	20240318	170200	50638500	4990	4990	4990	4990	0
259	20240318	170100	50638500	4990	4990	4990	4990	0
260	20240318	170000	50638500	4990	4990	4990	4990	0
261	20240318	165900	50638500	4990	4990	4990	4990	0
262	20240318	165800	50638500	4990	4990	4990	4990	0
263	20240318	165700	50638500	4990	4990	4990	4990	0
264	20240318	165600	50638500	4990	4990	4990	4990	0
265	20240318	165500	50638500	4990	4990	4990	4990	0
266	20240318	165400	50638500	4990	4990	4990	4990	0
267	20240318	165300	50638500	4990	4990	4990	4990	0
268	20240318	165200	50638500	4990	4990	4990	4990	0
269	20240318	165100	50638500	4990	4990	4990	4990	0
270	20240318	165000	50638500	4990	4990	4990	4990	0
271	20240318	164900	50638500	4990	4990	4990	4990	0
272	20240318	164800	50638500	4990	4990	4990	4990	306
273	20240318	164700	50638500	4990	4990	4990	4990	0
274	20240318	164600	50638500	4990	4990	4990	4990	0
275	20240318	164500	50638500	4990	4990	4990	4990	0
276	20240318	164400	50638500	4990	4990	4990	4990	0
277	20240318	164300	50638500	4990	4990	4990	4990	0
278	20240318	164200	50638500	4990	4990	4990	4990	0
279	20240318	164100	50638500	4990	4990	4990	4990	0
280	20240318	164000	50638500	4990	4990	4990	4990	0
281	20240318	163900	50638500	4990	4990	4990	4990	0
282	20240318	163800	50638500	4990	4990	4990	4990	0
283	20240318	163700	50638500	4990	4990	4990	4990	0
284	20240318	163600	50638500	4990	4990	4990	4990	0
285	20240318	163500	50638500	4990	4990	4990	4990	0
286	20240318	163400	50638500	4990	4990	4990	4990	0
287	20240318	163300	50638500	4990	4990	4990	4990	0
288	20240318	163200	50638500	4990	4990	4990	4990	0
289	20240318	163100	50638500	4990	4990	4990	4990	0
290	20240318	163000	50638500	4990	4990	4990	4990	0
291	20240318	162900	50638500	4990	4990	4990	4990	0
292	20240318	162800	50638500	4990	4990	4990	4990	0
293	20240318	162700	50638500	4990	4990	4990	4990	0
294	20240318	162600	50638500	4990	4990	4990	4990	0
295	20240318	162500	50638500	4990	4990	4990	4990	0
296	20240318	162400	50638500	4990	4990	4990	4990	0
297	20240318	162300	50638500	4990	4990	4990	4990	0
298	20240318	162200	50638500	4990	4990	4990	4990	0
299	20240318	162100	50638500	4990	4990	4990	4990	0
300	20240318	162000	50638500	4990	4990	4990	4990	0
301	20240318	161900	50638500	4990	4990	4990	4990	0
302	20240318	161800	50638500	4990	4990	4990	4990	306
303	20240318	161700	50638500	4990	4990	4990	4990	0
304	20240318	161600	50638500	4990	4990	4990	4990	0
305	20240318	161500	50638500	4990	4990	4990	4990	0
306	20240318	161400	50638500	4990	4990	4990	4990	0
307	20240318	161300	50638500	4990	4990	4990	4990	0
308	20240318	161200	50638500	4990	4990	4990	4990	0
309	20240318	161100	50638500	4990	4990	4990	4990	0
310	20240318	161000	50638500	4990	4990	4990	4990	0
311	20240318	160900	50638500	4990	4990	4990	4990	0
312	20240318	160800	50638500	4990	4990	4990	4990	0
313	20240318	160700	50638500	4990	4990	4990	4990	0
314	20240318	160600	50638500	4990	4990	4990	4990	0
315	20240318	160500	50638500	4990	4990	4990	4990	0
316	20240318	160400	50638500	4990	4990	4990	4990	0
317	20240318	160300	50638500	4990	4990	4990	4990	0
318	20240318	160200	50638500	4990	4990	4990	4990	0
319	20240318	160100	50638500	4990	4990	4990	4990	0
320	20240318	160000	50638500	4990	4990	4990	4990	0
321	20240318	155900	50638500	4990	4990	4990	4990	0
322	20240318	155800	50638500	4990	4990	4990	4990	0
323	20240318	155700	50638500	4990	4990	4990	4990	0
324	20240318	155600	50638500	4990	4990	4990	4990	0
325	20240318	155500	50638500	4990	4990	4990	4990	0
326	20240318	155400	50638500	4990	4990	4990	4990	0
327	20240318	155300	50638500	4990	4990	4990	4990	0
328	20240318	155200	50638500	4990	4990	4990	4990	0
329	20240318	155100	50638500	4990	4990	4990	4990	0
330	20240318	155000	50638500	4990	4990	4990	4990	0
331	20240318	154900	50638500	4990	4990	4990	4990	0
332	20240318	154800	50638500	4990	4990	4990	4990	306
333	20240318	154700	50638500	4990	4990	4990	4990	0
334	20240318	154600	50638500	4990	4990	4990	4990	0
335	20240318	154500	50638500	4990	4990	4990	4990	0
336	20240318	154400	50638500	4990	4990	4990	4990	0
337	20240318	154300	50638500	4990	4990	4990	4990	0
338	20240318	154200	50638500	4990	4990	4990	4990	0
339	20240318	154100	50638500	4990	4990	4990	4990	0
340	20240318	154000	50638500	4990	4990	4990	4990	0
341	20240318	153900	50638500	4990	4990	4990	4990	0
342	20240318	153800	50638500	4990	4990	4990	4990	0
343	20240318	153700	50638500	4990	4990	4990	4990	0
344	20240318	153600	50638500	4990	4990	4990	4990	0
345	20240318	153500	50638500	4990	4990	4990	4990	0
346	20240318	153400	50638500	4990	4990	4990	4990	0
347	20240318	153300	50638500	4990	4990	4990	4990	0
348	20240318	153200	50638500	4990	4990	4990	4990	0
349	20240318	153100	50638500	4990	4990	4990	4990	0
350	20240318	153000	50638500	4990	4990	4990	4990	306
351	20240318	152900	49111560	4990	4990	4990	4990	0
352	20240318	152800	49111560	4990	4990	4990	4990	0
353	20240318	152700	49111560	4990	4990	4990	4990	0
354	20240318	152600	49111560	4990	4990	4990	4990	0
355	20240318	152500	49111560	4990	4990	4990	4990	0
356	20240318	152400	49111560	4990	4990	4990	4990	0
357	20240318	152300	49111560	4990	4990	4990	4990	0
358	20240318	152200	49111560	4990	4990	4990	4990	0
359	20240318	152100	49111560	4990	4990	4990	4990	0
360	20240318	152000	49111560	4990	4990	4990	4990	0
361	20240318	151900	49111560	4990	5010	5090	4985	2607
362	20240318	151800	36007235	4985	4985	4985	4985	2
363	20240318	151700	35997265	5010	5010	5010	5010	0
364	20240318	151600	35997265	5010	5010	5010	5010	0
365	20240318	151500	35997265	5010	5010	5010	5010	0
366	20240318	151400	35997265	5010	5010	5010	5010	0
367	20240318	151300	35997265	5010	5010	5010	5010	0
368	20240318	151200	35997265	5010	5010	5010	5010	0
369	20240318	151100	35997265	5010	5010	5010	5010	0
370	20240318	151000	35997265	5010	5010	5010	5010	0
371	20240318	150900	35997265	5010	5010	5010	5010	80
372	20240318	150800	35596465	4980	4980	4980	4980	0
373	20240318	150700	35596465	4980	5010	5010	4980	51
374	20240318	150600	35340985	5000	5000	5000	5000	100
375	20240318	150500	34840985	5000	5000	5000	5000	200
376	20240318	150400	33840985	5000	5000	5000	5000	0
377	20240318	150300	33840985	5000	5000	5000	5000	0
378	20240318	150200	33840985	5000	5000	5000	5000	0
379	20240318	150100	33840985	5000	5000	5000	5000	0
380	20240318	150000	33840985	5000	5000	5000	5000	1
381	20240318	145900	33835985	4975	4975	4975	4975	4
382	20240318	145800	33816085	4975	4975	4975	4975	0
383	20240318	145700	33816085	4975	4975	4975	4975	0
384	20240318	145600	33816085	4975	4975	4975	4975	0
385	20240318	145500	33816085	4975	4975	4975	4975	2
386	20240318	145400	33806135	4975	4975	4975	4975	0
387	20240318	145300	33806135	4975	4990	4990	4975	13
388	20240318	145200	33741370	4990	4990	4990	4990	0
389	20240318	145100	33741370	4990	4990	4990	4990	0
390	20240318	145000	33741370	4990	4990	4990	4990	0
391	20240318	144900	33741370	4990	4990	4990	4990	2
392	20240318	144800	33731390	5000	5000	5000	5000	0
393	20240318	144700	33731390	5000	5000	5000	5000	0
394	20240318	144600	33731390	5000	5000	5000	5000	0
395	20240318	144500	33731390	5000	5000	5000	5000	0
396	20240318	144400	33731390	5000	5000	5000	5000	0
397	20240318	144300	33731390	5000	5000	5000	5000	0
398	20240318	144200	33731390	5000	5000	5000	5000	0
399	20240318	144100	33731390	5000	5000	5000	5000	0
400	20240318	144000	33731390	5000	5000	5000	5000	0
401	20240318	143900	33731390	5000	5000	5000	5000	0
402	20240318	143800	33731390	5000	5000	5000	5000	0
403	20240318	143700	33731390	5000	4985	5000	4975	204
404	20240318	143600	32716010	4980	4980	4980	4980	0
405	20240318	143500	32716010	4980	4980	4980	4980	0
406	20240318	143400	32716010	4980	4980	4980	4980	0
407	20240318	143300	32716010	4980	4980	4980	4980	0
408	20240318	143200	32716010	4980	4980	4980	4980	0
409	20240318	143100	32716010	4980	4980	4980	4980	0
410	20240318	143000	32716010	4980	4980	4980	4980	0
411	20240318	142900	32716010	4980	4980	4980	4980	38
412	20240318	142800	32526770	4980	4980	4980	4980	4
413	20240318	142700	32506850	4975	4975	4975	4975	0
414	20240318	142600	32506850	4975	4975	4975	4975	0
415	20240318	142500	32506850	4975	4980	4980	4975	300
416	20240318	142400	31013825	4980	4980	4980	4980	0
417	20240318	142300	31013825	4980	4985	4985	4980	100
418	20240318	142200	30515650	5000	5000	5000	5000	0
419	20240318	142100	30515650	5000	5000	5000	5000	0
420	20240318	142000	30515650	5000	5000	5000	5000	0
421	20240318	141900	30515650	5000	5000	5000	5000	0
422	20240318	141800	30515650	5000	5000	5000	5000	0
423	20240318	141700	30515650	5000	5000	5000	5000	0
424	20240318	141600	30515650	5000	5000	5000	5000	1
425	20240318	141500	30510650	5000	5000	5000	5000	0
426	20240318	141400	30510650	5000	5000	5000	5000	0
427	20240318	141300	30510650	5000	5000	5000	5000	0
428	20240318	141200	30510650	5000	5000	5000	5000	0
429	20240318	141100	30510650	5000	5000	5000	5000	0
430	20240318	141000	30510650	5000	5000	5000	5000	0
431	20240318	140900	30510650	5000	5000	5000	5000	10
432	20240318	140800	30460650	5000	5000	5000	5000	0
433	20240318	140700	30460650	5000	5000	5000	5000	0
434	20240318	140600	30460650	5000	5000	5000	5000	0
435	20240318	140500	30460650	5000	5000	5000	5000	0
436	20240318	140400	30460650	5000	5000	5000	5000	0
437	20240318	140300	30460650	5000	5000	5000	5000	0
438	20240318	140200	30460650	5000	5000	5000	5000	0
439	20240318	140100	30460650	5000	5000	5000	5000	0
440	20240318	140000	30460650	5000	5000	5000	5000	0
441	20240318	135900	30460650	5000	4995	5000	4995	10
442	20240318	135800	30410655	4985	4985	4985	4985	0
443	20240318	135700	30410655	4985	4985	4985	4985	10
444	20240318	135600	30360805	4985	4985	4985	4985	7
445	20240318	135500	30325910	4995	4995	4995	4995	0
446	20240318	135400	30325910	4995	4995	4995	4995	0
447	20240318	135300	30325910	4995	4995	4995	4995	0
448	20240318	135200	30325910	4995	4995	4995	4995	0
449	20240318	135100	30325910	4995	4995	4995	4995	0
450	20240318	135000	30325910	4995	4995	4995	4995	0
451	20240318	134900	30325910	4995	4995	4995	4995	10
452	20240318	134800	30275960	4995	4995	4995	4995	0
453	20240318	134700	30275960	4995	4995	4995	4995	0
454	20240318	134600	30275960	4995	4995	4995	4995	0
455	20240318	134500	30275960	4995	4995	4995	4995	30
456	20240318	134400	30126110	4995	4995	4995	4995	100
457	20240318	134300	29626610	4995	4995	4995	4995	0
458	20240318	134200	29626610	4995	4995	4995	4995	0
459	20240318	134100	29626610	4995	4995	4995	4995	0
460	20240318	134000	29626610	4995	4995	4995	4995	1
461	20240318	133900	29621615	4980	4980	4980	4980	2
462	20240318	133800	29611655	5010	5010	5010	5010	0
463	20240318	133700	29611655	5010	5010	5010	5010	0
464	20240318	133600	29611655	5010	5010	5010	5010	0
465	20240318	133500	29611655	5010	5010	5010	5010	0
466	20240318	133400	29611655	5010	5010	5010	5010	0
467	20240318	133300	29611655	5010	5010	5010	5010	0
468	20240318	133200	29611655	5010	5010	5010	5010	0
469	20240318	133100	29611655	5010	5010	5010	5010	1
470	20240318	133000	29606645	4980	4985	4985	4980	200
471	20240318	132900	28610380	4995	4995	4995	4995	0
472	20240318	132800	28610380	4995	4995	4995	4995	20
473	20240318	132700	28510480	5000	5000	5000	5000	0
474	20240318	132600	28510480	5000	5000	5000	5000	0
475	20240318	132500	28510480	5000	5000	5000	5000	0
476	20240318	132400	28510480	5000	5000	5000	5000	0
477	20240318	132300	28510480	5000	5000	5000	5000	0
478	20240318	132200	28510480	5000	5000	5000	5000	0
479	20240318	132100	28510480	5000	5000	5000	5000	0
480	20240318	132000	28510480	5000	5000	5000	5000	0
481	20240318	131900	28510480	5000	4995	5000	4995	2
482	20240318	131800	28500485	5000	5000	5000	5000	0
483	20240318	131700	28500485	5000	5000	5000	5000	0
484	20240318	131600	28500485	5000	5000	5000	5000	0
485	20240318	131500	28500485	5000	5000	5000	5000	0
486	20240318	131400	28500485	5000	5000	5000	5000	0
487	20240318	131300	28500485	5000	5000	5000	5000	0
488	20240318	131200	28500485	5000	5000	5000	5000	5
489	20240318	131100	28475485	5000	5000	5000	5000	1
490	20240318	131000	28470485	5000	4990	5000	4990	2
491	20240318	130900	28460495	4995	4995	4995	4995	0
492	20240318	130800	28460495	4995	4995	4995	4995	0
493	20240318	130700	28460495	4995	4995	4995	4995	0
494	20240318	130600	28460495	4995	4995	4995	4995	0
495	20240318	130500	28460495	4995	4995	4995	4995	0
496	20240318	130400	28460495	4995	4995	4995	4995	0
497	20240318	130300	28460495	4995	4995	4995	4995	0
498	20240318	130200	28460495	4995	4995	4995	4995	0
499	20240318	130100	28460495	4995	4995	4995	4995	0
500	20240318	130000	28460495	4995	4995	4995	4995	0
501	20240318	125900	28460495	4995	4995	4995	4995	20
502	20240318	125800	28360595	5000	5000	5000	5000	0
503	20240318	125700	28360595	5000	5000	5000	5000	0
504	20240318	125600	28360595	5000	5000	5000	5000	0
505	20240318	125500	28360595	5000	5000	5000	5000	0
506	20240318	125400	28360595	5000	4995	5000	4995	40
507	20240318	125300	28160650	5000	5000	5000	5000	0
508	20240318	125200	28160650	5000	5000	5000	5000	0
509	20240318	125100	28160650	5000	5000	5000	5000	0
510	20240318	125000	28160650	5000	5000	5000	5000	0
511	20240318	124900	28160650	5000	5000	5000	5000	0
512	20240318	124800	28160650	5000	5000	5000	5000	0
513	20240318	124700	28160650	5000	5000	5000	5000	0
514	20240318	124600	28160650	5000	5000	5000	5000	0
515	20240318	124500	28160650	5000	4985	5000	4985	4
516	20240318	124400	28140685	4980	4980	4980	4980	0
517	20240318	124300	28140685	4980	4985	4985	4980	68
518	20240318	124200	27801860	5010	5010	5010	5010	0
519	20240318	124100	27801860	5010	5010	5010	5010	0
520	20240318	124000	27801860	5010	5010	5010	5010	0
521	20240318	123900	27801860	5010	5010	5010	5010	0
522	20240318	123800	27801860	5010	5010	5010	5010	0
523	20240318	123700	27801860	5010	5010	5010	5010	0
524	20240318	123600	27801860	5010	5010	5010	5010	0
525	20240318	123500	27801860	5010	5010	5010	5010	0
526	20240318	123400	27801860	5010	5010	5010	5010	67
527	20240318	123300	27466190	5010	5010	5010	5010	0
528	20240318	123200	27466190	5010	5010	5010	5010	0
529	20240318	123100	27466190	5010	5010	5010	5010	0
530	20240318	123000	27466190	5010	5010	5010	5010	0
531	20240318	122900	27466190	5010	5010	5010	5010	0
532	20240318	122800	27466190	5010	5010	5010	5010	0
533	20240318	122700	27466190	5010	5010	5010	5010	0
534	20240318	122600	27466190	5010	5010	5010	5010	0
535	20240318	122500	27466190	5010	5010	5010	5010	0
536	20240318	122400	27466190	5010	5010	5010	5010	0
537	20240318	122300	27466190	5010	5010	5010	5010	0
538	20240318	122200	27466190	5010	5010	5010	5010	0
539	20240318	122100	27466190	5010	5010	5010	5010	0
540	20240318	122000	27466190	5010	5010	5010	5010	0
541	20240318	121900	27466190	5010	5010	5010	5010	0
542	20240318	121800	27466190	5010	5010	5010	5010	0
543	20240318	121700	27466190	5010	5010	5010	5010	0
544	20240318	121600	27466190	5010	5010	5010	5010	0
545	20240318	121500	27466190	5010	5010	5010	5010	0
546	20240318	121400	27466190	5010	5010	5010	5010	0
547	20240318	121300	27466190	5010	5010	5010	5010	0
548	20240318	121200	27466190	5010	5010	5010	5010	0
549	20240318	121100	27466190	5010	5010	5010	5010	0
550	20240318	121000	27466190	5010	5010	5010	5010	0
551	20240318	120900	27466190	5010	5010	5010	5010	1
552	20240318	120800	27461180	4985	4985	4985	4985	2
553	20240318	120700	27451210	4985	4985	4985	4985	0
554	20240318	120600	27451210	4985	4985	4985	4985	0
555	20240318	120500	27451210	4985	4985	4985	4985	0
556	20240318	120400	27451210	4985	4985	4985	4985	0
557	20240318	120300	27451210	4985	4985	4985	4985	0
558	20240318	120200	27451210	4985	4985	4985	4985	0
559	20240318	120100	27451210	4985	4985	4985	4985	0
560	20240318	120000	27451210	4985	4985	4985	4985	0
561	20240318	115900	27451210	4985	4985	4985	4985	0
562	20240318	115800	27451210	4985	4985	4985	4985	0
563	20240318	115700	27451210	4985	4990	4990	4985	15
564	20240318	115600	27376375	4990	4995	4995	4990	6
565	20240318	115500	27346410	5010	5010	5010	5010	0
566	20240318	115400	27346410	5010	5010	5010	5010	0
567	20240318	115300	27346410	5010	5010	5010	5010	0
568	20240318	115200	27346410	5010	5010	5010	5010	0
569	20240318	115100	27346410	5010	5010	5010	5010	0
570	20240318	115000	27346410	5010	5010	5010	5010	0
571	20240318	114900	27346410	5010	5010	5010	5010	0
572	20240318	114800	27346410	5010	5010	5010	5010	0
573	20240318	114700	27346410	5010	5010	5010	5010	0
574	20240318	114600	27346410	5010	5010	5010	5010	0
575	20240318	114500	27346410	5010	5010	5010	5010	0
576	20240318	114400	27346410	5010	5010	5010	5010	0
577	20240318	114300	27346410	5010	5010	5010	5010	0
578	20240318	114200	27346410	5010	5010	5010	5010	0
579	20240318	114100	27346410	5010	5010	5010	5010	0
580	20240318	114000	27346410	5010	5010	5010	5010	0
581	20240318	113900	27346410	5010	5010	5010	5010	0
582	20240318	113800	27346410	5010	5010	5010	5010	0
583	20240318	113700	27346410	5010	5010	5010	5010	2
584	20240318	113600	27336390	5000	5000	5000	5000	0
585	20240318	113500	27336390	5000	5000	5000	5000	0
586	20240318	113400	27336390	5000	5000	5000	5000	0
587	20240318	113300	27336390	5000	5000	5000	5000	0
588	20240318	113200	27336390	5000	5000	5000	5000	0
589	20240318	113100	27336390	5000	5000	5000	5000	0
590	20240318	113000	27336390	5000	5000	5000	5000	0
591	20240318	112900	27336390	5000	5000	5000	5000	0
592	20240318	112800	27336390	5000	5000	5000	5000	0
593	20240318	112700	27336390	5000	5000	5000	5000	0
594	20240318	112600	27336390	5000	5000	5000	5000	0
595	20240318	112500	27336390	5000	5000	5000	5000	0
596	20240318	112400	27336390	5000	5000	5000	5000	0
597	20240318	112300	27336390	5000	5000	5000	5000	0
598	20240318	112200	27336390	5000	5000	5000	5000	0
599	20240318	112100	27336390	5000	5000	5000	5000	0
600	20240318	112000	27336390	5000	5000	5000	5000	0
601	20240318	111900	27336390	5000	5000	5000	5000	0
602	20240318	111800	27336390	5000	5000	5000	5000	0
603	20240318	111700	27336390	5000	5000	5000	5000	0
604	20240318	111600	27336390	5000	5000	5000	5000	0
605	20240318	111500	27336390	5000	5000	5000	5000	0
606	20240318	111400	27336390	5000	5010	5010	5000	284
607	20240318	111300	25913570	5020	5020	5020	5020	2024
608	20240318	111200	15753090	5030	5030	5030	5030	1
609	20240318	111100	15748060	5020	5020	5020	5020	0
610	20240318	111000	15748060	5020	5020	5020	5020	0
611	20240318	110900	15748060	5020	5020	5020	5020	0
612	20240318	110800	15748060	5020	5020	5020	5020	1
613	20240318	110700	15743040	5030	5030	5030	5030	0
614	20240318	110600	15743040	5030	5030	5030	5030	0
615	20240318	110500	15743040	5030	5030	5030	5030	20
616	20240318	110400	15642440	5030	5030	5030	5030	0
617	20240318	110300	15642440	5030	5030	5030	5030	0
618	20240318	110200	15642440	5030	5030	5030	5030	0
619	20240318	110100	15642440	5030	5030	5030	5030	0
620	20240318	110000	15642440	5030	5030	5030	5030	0
621	20240318	105900	15642440	5030	5030	5030	5030	0
622	20240318	105800	15642440	5030	5030	5030	5030	0
623	20240318	105700	15642440	5030	5030	5030	5030	0
624	20240318	105600	15642440	5030	5030	5030	5030	0
625	20240318	105500	15642440	5030	5030	5030	5030	0
626	20240318	105400	15642440	5030	5030	5030	5030	0
627	20240318	105300	15642440	5030	5030	5030	5030	0
628	20240318	105200	15642440	5030	5030	5030	5030	1
629	20240318	105100	15637410	5020	5020	5020	5020	0
630	20240318	105000	15637410	5020	5020	5020	5020	13
631	20240318	104900	15572150	5020	5020	5020	5020	197
632	20240318	104800	14583210	5020	5020	5020	5020	0
633	20240318	104700	14583210	5020	5020	5020	5020	30
634	20240318	104600	14432610	5020	5020	5020	5020	17
635	20240318	104500	14347270	5030	5030	5030	5030	0
636	20240318	104400	14347270	5030	5030	5030	5030	0
637	20240318	104300	14347270	5030	5030	5030	5030	0
638	20240318	104200	14347270	5030	5030	5030	5030	5
639	20240318	104100	14322120	5030	5030	5030	5030	0
640	20240318	104000	14322120	5030	5030	5030	5030	0
641	20240318	103900	14322120	5030	5030	5030	5030	0
642	20240318	103800	14322120	5030	5030	5030	5030	0
643	20240318	103700	14322120	5030	5030	5030	5030	5
644	20240318	103600	14296970	5030	5030	5030	5030	0
645	20240318	103500	14296970	5030	5030	5030	5030	0
646	20240318	103400	14296970	5030	5030	5030	5030	0
647	20240318	103300	14296970	5030	5030	5030	5030	1
648	20240318	103200	14291940	5020	5020	5020	5020	1
649	20240318	103100	14286920	5020	5020	5020	5020	0
650	20240318	103000	14286920	5020	5020	5020	5020	353
651	20240318	102900	12514860	5030	5020	5030	5020	23
652	20240318	102800	12399380	5020	5020	5020	5020	899
653	20240318	102700	7886400	5030	5030	5030	5030	0
654	20240318	102600	7886400	5030	5030	5030	5030	0
655	20240318	102500	7886400	5030	5030	5030	5030	0
656	20240318	102400	7886400	5030	5030	5030	5030	0
657	20240318	102300	7886400	5030	5030	5030	5030	0
658	20240318	102200	7886400	5030	5030	5030	5030	0
659	20240318	102100	7886400	5030	5030	5030	5030	0
660	20240318	102000	7886400	5030	5030	5030	5030	0
661	20240318	101900	7886400	5030	5030	5030	5030	0
662	20240318	101800	7886400	5030	5030	5030	5030	0
663	20240318	101700	7886400	5030	5030	5030	5030	1
664	20240318	101600	7881370	5030	5030	5030	5030	0
665	20240318	101500	7881370	5030	5030	5030	5030	0
666	20240318	101400	7881370	5030	5030	5030	5030	10
667	20240318	101300	7831070	5020	5020	5020	5020	0
668	20240318	101200	7831070	5020	5020	5020	5020	0
669	20240318	101100	7831070	5020	5020	5020	5020	0
670	20240318	101000	7831070	5020	5020	5020	5020	0
671	20240318	100900	7831070	5020	5020	5020	5020	0
672	20240318	100800	7831070	5020	5020	5020	5020	0
673	20240318	100700	7831070	5020	5020	5020	5020	0
674	20240318	100600	7831070	5020	5030	5030	5020	24
675	20240318	100500	7710400	5030	5030	5030	5020	26
676	20240318	100400	7579780	5020	4985	5020	4980	249
677	20240318	100300	6338100	4990	4990	4990	4990	1
678	20240318	100200	6333110	4985	4985	4985	4985	0
679	20240318	100100	6333110	4985	4985	4985	4985	0
680	20240318	100000	6333110	4985	4985	4985	4985	0
681	20240318	095900	6333110	4985	4985	4985	4985	1
682	20240318	095800	6328125	4980	4980	4980	4980	9
683	20240318	095700	6283305	4975	4975	4975	4975	0
684	20240318	095600	6283305	4975	4975	4975	4975	0
685	20240318	095500	6283305	4975	4975	4975	4975	0
686	20240318	095400	6283305	4975	4980	4980	4975	10
687	20240318	095300	6233510	4980	4980	4980	4980	1
688	20240318	095200	6228530	4975	4975	4975	4975	0
689	20240318	095100	6228530	4975	4975	4975	4975	1
690	20240318	095000	6223555	4975	4975	4975	4975	0
691	20240318	094900	6223555	4975	4975	4975	4975	0
692	20240318	094800	6223555	4975	4975	4975	4975	121
693	20240318	094700	5621580	4970	4970	4970	4970	0
694	20240318	094600	5621580	4970	4970	4970	4970	1
695	20240318	094500	5616610	4970	4970	4970	4970	0
696	20240318	094400	5616610	4970	4970	4970	4970	4
697	20240318	094300	5596730	4975	4975	4975	4975	0
698	20240318	094200	5596730	4975	4970	4975	4965	149
699	20240318	094100	4855905	4975	4975	4975	4975	60
700	20240318	094000	4557405	4965	4965	4965	4965	0
701	20240318	093900	4557405	4965	4965	4965	4965	0
702	20240318	093800	4557405	4965	4965	4965	4965	0
703	20240318	093700	4557405	4965	4965	4965	4965	0
704	20240318	093600	4557405	4965	4965	4965	4965	0
705	20240318	093500	4557405	4965	4965	4965	4965	0
706	20240318	093400	4557405	4965	4965	4965	4965	0
707	20240318	093300	4557405	4965	4970	4970	4965	57
708	20240318	093200	4274125	4965	4965	4965	4965	4
709	20240318	093100	4254265	4965	4965	4965	4965	14
710	20240318	093000	4184755	4965	4965	4965	4965	100
711	20240318	092900	3688255	4965	4970	5020	4965	286
712	20240318	092800	2267460	4965	4965	4965	4965	0
713	20240318	092700	2267460	4965	4965	4965	4965	0
714	20240318	092600	2267460	4965	4965	4965	4965	0
715	20240318	092500	2267460	4965	4965	4965	4965	77
716	20240318	092400	1885155	4965	4965	4965	4965	5
717	20240318	092300	1860330	4965	4965	4965	4965	3
718	20240318	092200	1845435	4960	4960	4960	4960	0
719	20240318	092100	1845435	4960	4960	4960	4960	0
720	20240318	092000	1845435	4960	4960	4960	4960	0
721	20240318	091900	1845435	4960	4960	4960	4960	0
722	20240318	091800	1845435	4960	4960	4960	4960	0
723	20240318	091700	1845435	4960	4960	4960	4960	0
724	20240318	091600	1845435	4960	4960	4960	4960	2
725	20240318	091500	1835515	4960	4960	4960	4960	0
726	20240318	091400	1835515	4960	4960	4960	4960	0
727	20240318	091300	1835515	4960	4960	4960	4960	0
728	20240318	091200	1835515	4960	4960	4960	4960	300
729	20240318	091100	347515	4970	4970	4970	4970	4
730	20240318	091000	327635	4965	4965	4965	4965	1
731	20240318	090900	322670	4955	4955	4955	4955	0
732	20240318	090800	322670	4955	4955	4955	4955	0
733	20240318	090700	322670	4955	4955	4955	4955	0
734	20240318	090600	322670	4955	4955	4955	4955	0
735	20240318	090500	322670	4955	4965	4965	4950	30
736	20240318	090400	173930	4965	4965	4970	4965	11
737	20240318	090300	119280	4970	4970	4970	4970	0
738	20240318	090200	119280	4970	4970	4970	4970	0
739	20240318	090100	119280	4970	4970	4970	4970	0
740	20240318	090000	119280	4970	4970	4970	4970	24