KissMeData/004250/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184200	125832765	4975	4975	4975	4975	1063
3	20240311	184100	125832765	4975	4975	4975	4975	0
4	20240311	184000	125832765	4975	4975	4975	4975	0
5	20240311	183900	125832765	4975	4975	4975	4975	0
6	20240311	183800	125832765	4975	4975	4975	4975	0
7	20240311	183700	125832765	4975	4975	4975	4975	0
8	20240311	183600	125832765	4975	4975	4975	4975	0
9	20240311	183500	125832765	4975	4975	4975	4975	0
10	20240311	183400	125832765	4975	4975	4975	4975	0
11	20240311	183300	125832765	4975	4975	4975	4975	0
12	20240311	183200	125832765	4975	4975	4975	4975	0
13	20240311	183100	125832765	4975	4975	4975	4975	0
14	20240311	183000	125832765	4975	4975	4975	4975	0
15	20240311	182900	125832765	4975	4975	4975	4975	0
16	20240311	182800	125832765	4975	4975	4975	4975	0
17	20240311	182700	125832765	4975	4975	4975	4975	0
18	20240311	182600	125832765	4975	4975	4975	4975	0
19	20240311	182500	125832765	4975	4975	4975	4975	0
20	20240311	182400	125832765	4975	4975	4975	4975	0
21	20240311	182300	125832765	4975	4975	4975	4975	0
22	20240311	182200	125832765	4975	4975	4975	4975	0
23	20240311	182100	125832765	4975	4975	4975	4975	0
24	20240311	182000	125832765	4975	4975	4975	4975	0
25	20240311	181900	125832765	4975	4975	4975	4975	0
26	20240311	181800	125832765	4975	4975	4975	4975	0
27	20240311	181700	125832765	4975	4975	4975	4975	0
28	20240311	181600	125832765	4975	4975	4975	4975	0
29	20240311	181500	125832765	4975	4975	4975	4975	0
30	20240311	181400	125832765	4975	4975	4975	4975	0
31	20240311	181300	125832765	4975	4975	4975	4975	0
32	20240311	181200	125832765	4975	4975	4975	4975	1063
33	20240311	181100	125832765	4975	4975	4975	4975	0
34	20240311	181000	125832765	4975	4975	4975	4975	0
35	20240311	180900	125832765	4975	4975	4975	4975	0
36	20240311	180800	125832765	4975	4975	4975	4975	0
37	20240311	180700	125832765	4975	4975	4975	4975	0
38	20240311	180600	125832765	4975	4975	4975	4975	0
39	20240311	180500	125832765	4975	4975	4975	4975	0
40	20240311	180400	125832765	4975	4975	4975	4975	0
41	20240311	180300	125832765	4975	4975	4975	4975	0
42	20240311	180200	125832765	4975	4975	4975	4975	0
43	20240311	180100	125832765	4975	4975	4975	4975	0
44	20240311	180000	125832765	4975	4975	4975	4975	0
45	20240311	175900	125832765	4975	4975	4975	4975	0
46	20240311	175800	125832765	4975	4975	4975	4975	0
47	20240311	175700	125832765	4975	4975	4975	4975	0
48	20240311	175600	125832765	4975	4975	4975	4975	0
49	20240311	175500	125832765	4975	4975	4975	4975	0
50	20240311	175400	125832765	4975	4975	4975	4975	0
51	20240311	175300	125832765	4975	4975	4975	4975	0
52	20240311	175200	125832765	4975	4975	4975	4975	0
53	20240311	175100	125832765	4975	4975	4975	4975	0
54	20240311	175000	125832765	4975	4975	4975	4975	0
55	20240311	174900	125832765	4975	4975	4975	4975	0
56	20240311	174800	125832765	4975	4975	4975	4975	0
57	20240311	174700	125832765	4975	4975	4975	4975	0
58	20240311	174600	125832765	4975	4975	4975	4975	0
59	20240311	174500	125832765	4975	4975	4975	4975	0
60	20240311	174400	125832765	4975	4975	4975	4975	0
61	20240311	174300	125832765	4975	4975	4975	4975	0
62	20240311	174200	125832765	4975	4975	4975	4975	1063
63	20240311	174100	125832765	4975	4975	4975	4975	0
64	20240311	174000	125832765	4975	4975	4975	4975	0
65	20240311	173900	125832765	4975	4975	4975	4975	0
66	20240311	173800	125832765	4975	4975	4975	4975	0
67	20240311	173700	125832765	4975	4975	4975	4975	0
68	20240311	173600	125832765	4975	4975	4975	4975	0
69	20240311	173500	125832765	4975	4975	4975	4975	0
70	20240311	173400	125832765	4975	4975	4975	4975	0
71	20240311	173300	125832765	4975	4975	4975	4975	0
72	20240311	173200	125832765	4975	4975	4975	4975	0
73	20240311	173100	125832765	4975	4975	4975	4975	0
74	20240311	173000	125832765	4975	4975	4975	4975	0
75	20240311	172900	125832765	4975	4975	4975	4975	0
76	20240311	172800	125832765	4975	4975	4975	4975	0
77	20240311	172700	125832765	4975	4975	4975	4975	0
78	20240311	172600	125832765	4975	4975	4975	4975	0
79	20240311	172500	125832765	4975	4975	4975	4975	0
80	20240311	172400	125832765	4975	4975	4975	4975	0
81	20240311	172300	125832765	4975	4975	4975	4975	0
82	20240311	172200	125832765	4975	4975	4975	4975	0
83	20240311	172100	125832765	4975	4975	4975	4975	0
84	20240311	172000	125832765	4975	4975	4975	4975	0
85	20240311	171900	125832765	4975	4975	4975	4975	0
86	20240311	171800	125832765	4975	4975	4975	4975	0
87	20240311	171700	125832765	4975	4975	4975	4975	0
88	20240311	171600	125832765	4975	4975	4975	4975	0
89	20240311	171500	125832765	4975	4975	4975	4975	0
90	20240311	171400	125832765	4975	4975	4975	4975	0
91	20240311	171300	125832765	4975	4975	4975	4975	0
92	20240311	171200	125832765	4975	4975	4975	4975	1063
93	20240311	171100	125832765	4975	4975	4975	4975	0
94	20240311	171000	125832765	4975	4975	4975	4975	0
95	20240311	170900	125832765	4975	4975	4975	4975	0
96	20240311	170800	125832765	4975	4975	4975	4975	0
97	20240311	170700	125832765	4975	4975	4975	4975	0
98	20240311	170600	125832765	4975	4975	4975	4975	0
99	20240311	170500	125832765	4975	4975	4975	4975	0
100	20240311	170400	125832765	4975	4975	4975	4975	0
101	20240311	170300	125832765	4975	4975	4975	4975	0
102	20240311	170200	125832765	4975	4975	4975	4975	0
103	20240311	170100	125832765	4975	4975	4975	4975	0
104	20240311	170000	125832765	4975	4975	4975	4975	0
105	20240311	165900	125832765	4975	4975	4975	4975	0
106	20240311	165800	125832765	4975	4975	4975	4975	0
107	20240311	165700	125832765	4975	4975	4975	4975	0
108	20240311	165600	125832765	4975	4975	4975	4975	0
109	20240311	165500	125832765	4975	4975	4975	4975	0
110	20240311	165400	125832765	4975	4975	4975	4975	0
111	20240311	165300	125832765	4975	4975	4975	4975	0
112	20240311	165200	125832765	4975	4975	4975	4975	0
113	20240311	165100	125832765	4975	4975	4975	4975	0
114	20240311	165000	125832765	4975	4975	4975	4975	0
115	20240311	164900	125832765	4975	4975	4975	4975	0
116	20240311	164800	125832765	4975	4975	4975	4975	0
117	20240311	164700	125832765	4975	4975	4975	4975	0
118	20240311	164600	125832765	4975	4975	4975	4975	0
119	20240311	164500	125832765	4975	4975	4975	4975	0
120	20240311	164400	125832765	4975	4975	4975	4975	0
121	20240311	164300	125832765	4975	4975	4975	4975	0
122	20240311	164200	125832765	4975	4975	4975	4975	1063
123	20240311	164100	125832765	4975	4975	4975	4975	0
124	20240311	164000	125832765	4975	4975	4975	4975	0
125	20240311	163900	125832765	4975	4975	4975	4975	0
126	20240311	163800	125832765	4975	4975	4975	4975	0
127	20240311	163700	125832765	4975	4975	4975	4975	0
128	20240311	163600	125832765	4975	4975	4975	4975	0
129	20240311	163500	125832765	4975	4975	4975	4975	0
130	20240311	163400	125832765	4975	4975	4975	4975	0
131	20240311	163300	125832765	4975	4975	4975	4975	0
132	20240311	163200	125832765	4975	4975	4975	4975	0
133	20240311	163100	125832765	4975	4975	4975	4975	0
134	20240311	163000	125832765	4975	4975	4975	4975	0
135	20240311	162900	125832765	4975	4975	4975	4975	0
136	20240311	162800	125832765	4975	4975	4975	4975	0
137	20240311	162700	125832765	4975	4975	4975	4975	0
138	20240311	162600	125832765	4975	4975	4975	4975	0
139	20240311	162500	125832765	4975	4975	4975	4975	0
140	20240311	162400	125832765	4975	4975	4975	4975	0
141	20240311	162300	125832765	4975	4975	4975	4975	0
142	20240311	162200	125832765	4975	4975	4975	4975	0
143	20240311	162100	125832765	4975	4975	4975	4975	0
144	20240311	162000	125832765	4975	4975	4975	4975	0
145	20240311	161900	125832765	4975	4975	4975	4975	0
146	20240311	161800	125832765	4975	4975	4975	4975	0
147	20240311	161700	125832765	4975	4975	4975	4975	0
148	20240311	161600	125832765	4975	4975	4975	4975	0
149	20240311	161500	125832765	4975	4975	4975	4975	0
150	20240311	161400	125832765	4975	4975	4975	4975	0
151	20240311	161300	125832765	4975	4975	4975	4975	0
152	20240311	161200	125832765	4975	4975	4975	4975	1063
153	20240311	161100	125832765	4975	4975	4975	4975	0
154	20240311	161000	125832765	4975	4975	4975	4975	0
155	20240311	160900	125832765	4975	4975	4975	4975	0
156	20240311	160800	125832765	4975	4975	4975	4975	0
157	20240311	160700	125832765	4975	4975	4975	4975	0
158	20240311	160600	125832765	4975	4975	4975	4975	0
159	20240311	160500	125832765	4975	4975	4975	4975	0
160	20240311	160400	125832765	4975	4975	4975	4975	0
161	20240311	160300	125832765	4975	4975	4975	4975	0
162	20240311	160200	125832765	4975	4975	4975	4975	0
163	20240311	160100	125832765	4975	4975	4975	4975	0
164	20240311	160000	125832765	4975	4975	4975	4975	0
165	20240311	155900	125832765	4975	4975	4975	4975	0
166	20240311	155800	125832765	4975	4975	4975	4975	0
167	20240311	155700	125832765	4975	4975	4975	4975	0
168	20240311	155600	125832765	4975	4975	4975	4975	0
169	20240311	155500	125832765	4975	4975	4975	4975	0
170	20240311	155400	125832765	4975	4975	4975	4975	0
171	20240311	155300	125832765	4975	4975	4975	4975	0
172	20240311	155200	125832765	4975	4975	4975	4975	0
173	20240311	155100	125832765	4975	4975	4975	4975	0
174	20240311	155000	125832765	4975	4975	4975	4975	0
175	20240311	154900	125832765	4975	4975	4975	4975	0
176	20240311	154800	125832765	4975	4975	4975	4975	0
177	20240311	154700	125832765	4975	4975	4975	4975	0
178	20240311	154600	125832765	4975	4975	4975	4975	0
179	20240311	154500	125832765	4975	4975	4975	4975	0
180	20240311	154400	125832765	4975	4975	4975	4975	0
181	20240311	154300	125832765	4975	4975	4975	4975	0
182	20240311	154200	125832765	4975	4975	4975	4975	1063
183	20240311	154100	125832765	4975	4975	4975	4975	0
184	20240311	154000	125832765	4975	4975	4975	4975	0
185	20240311	153900	125832765	4975	4975	4975	4975	0
186	20240311	153800	125832765	4975	4975	4975	4975	0
187	20240311	153700	125832765	4975	4975	4975	4975	0
188	20240311	153600	125832765	4975	4975	4975	4975	0
189	20240311	153500	125832765	4975	4975	4975	4975	0
190	20240311	153400	125832765	4975	4975	4975	4975	0
191	20240311	153300	125832765	4975	4975	4975	4975	0
192	20240311	153200	125832765	4975	4975	4975	4975	0
193	20240311	153100	125832765	4975	4975	4975	4975	0
194	20240311	153000	125832765	4975	4975	4975	4975	1063
195	20240311	152900	120544340	4985	4985	4985	4985	0
196	20240311	152800	120544340	4985	4985	4985	4985	0
197	20240311	152700	120544340	4985	4985	4985	4985	0
198	20240311	152600	120544340	4985	4985	4985	4985	0
199	20240311	152500	120544340	4985	4985	4985	4985	0
200	20240311	152400	120544340	4985	4985	4985	4985	0
201	20240311	152300	120544340	4985	4985	4985	4985	0
202	20240311	152200	120544340	4985	4985	4985	4985	0
203	20240311	152100	120544340	4985	4985	4985	4985	0
204	20240311	152000	120544340	4985	4985	4985	4985	0
205	20240311	151900	120544340	4985	4985	4985	4985	1
206	20240311	151800	120539355	4985	4985	4985	4985	51
207	20240311	151700	120285120	4975	4985	4985	4975	87
208	20240311	151600	119852285	4980	4980	4985	4980	14
209	20240311	151500	119782505	4985	4985	4985	4970	503
210	20240311	151400	117282550	4985	4985	4985	4985	0
211	20240311	151300	117282550	4985	4985	4985	4985	0
212	20240311	151200	117282550	4985	4975	4985	4975	2
213	20240311	151100	117272590	4985	4985	4985	4985	1
214	20240311	151000	117267605	4980	4980	4985	4980	5
215	20240311	150900	117242695	4985	4985	4985	4985	4
216	20240311	150800	117222755	4980	4985	4985	4980	5
217	20240311	150700	117197840	4980	4985	4985	4975	7
218	20240311	150600	117162990	4980	4980	4980	4980	1
219	20240311	150500	117158010	4985	4985	4985	4985	0
220	20240311	150400	117158010	4985	4970	4985	4970	701
221	20240311	150300	113669025	4985	4985	4985	4985	0
222	20240311	150200	113669025	4985	4985	4985	4985	0
223	20240311	150100	113669025	4985	4985	4985	4985	0
224	20240311	150000	113669025	4985	4985	4985	4985	0
225	20240311	145900	113669025	4985	4985	4985	4985	0
226	20240311	145800	113669025	4985	4985	4985	4985	0
227	20240311	145700	113669025	4985	4985	4985	4985	0
228	20240311	145600	113669025	4985	4985	4985	4985	0
229	20240311	145500	113669025	4985	4975	4985	4975	5
230	20240311	145400	113644110	4985	4985	4985	4985	0
231	20240311	145300	113644110	4985	4985	4985	4985	0
232	20240311	145200	113644110	4985	4985	4985	4985	0
233	20240311	145100	113644110	4985	4985	4985	4985	0
234	20240311	145000	113644110	4985	4970	4985	4970	51
235	20240311	144900	113390625	4985	4985	4985	4985	3
236	20240311	144800	113375670	4985	4985	4985	4985	0
237	20240311	144700	113375670	4985	4985	4985	4985	0
238	20240311	144600	113375670	4985	4985	4985	4985	0
239	20240311	144500	113375670	4985	4985	4985	4985	51
240	20240311	144400	113121435	4965	4975	4975	4965	2108
241	20240311	144300	102644075	4975	4975	4975	4975	0
242	20240311	144200	102644075	4975	4975	4975	4975	1
243	20240311	144100	102639100	4975	4975	4975	4975	660
244	20240311	144000	99355600	4985	4985	4985	4985	0
245	20240311	143900	99355600	4985	4985	4985	4985	0
246	20240311	143800	99355600	4985	4985	4985	4985	10
247	20240311	143700	99305750	4985	4980	4985	4980	12
248	20240311	143600	99245980	4985	4985	4985	4985	0
249	20240311	143500	99245980	4985	4985	4985	4985	0
250	20240311	143400	99245980	4985	4985	4985	4985	1
251	20240311	143300	99240995	4985	4985	4985	4985	0
252	20240311	143200	99240995	4985	4985	4985	4985	40
253	20240311	143100	99041595	4985	4985	4985	4985	0
254	20240311	143000	99041595	4985	4980	4985	4980	90
255	20240311	142900	98592995	4985	4985	4985	4985	0
256	20240311	142800	98592995	4985	4985	4985	4985	0
257	20240311	142700	98592995	4985	4975	4985	4975	103
258	20240311	142600	98080055	4970	4970	4980	4970	129
259	20240311	142500	97438815	4980	4980	4980	4980	1
260	20240311	142400	97433835	4980	4980	4980	4980	0
261	20240311	142300	97433835	4980	4980	4980	4980	0
262	20240311	142200	97433835	4980	4980	4980	4980	10
263	20240311	142100	97384035	4980	4980	4980	4980	0
264	20240311	142000	97384035	4980	4980	4980	4980	383
265	20240311	141900	95476695	4985	4985	4985	4985	0
266	20240311	141800	95476695	4985	4985	4985	4985	0
267	20240311	141700	95476695	4985	4985	4985	4985	0
268	20240311	141600	95476695	4985	4975	4985	4975	630
269	20240311	141500	92339340	4980	4980	4980	4980	0
270	20240311	141400	92339340	4980	4980	4980	4980	1000
271	20240311	141300	87359340	4980	4980	4980	4980	0
272	20240311	141200	87359340	4980	4980	4980	4980	1
273	20240311	141100	87354360	4980	4980	4980	4980	0
274	20240311	141000	87354360	4980	4975	4980	4975	8
275	20240311	140900	87314555	4980	4980	4980	4980	0
276	20240311	140800	87314555	4980	4980	4980	4980	0
277	20240311	140700	87314555	4980	4980	4980	4980	0
278	20240311	140600	87314555	4980	4980	4980	4980	1
279	20240311	140500	87309575	4980	4975	4980	4975	102
280	20240311	140400	86802115	4975	4975	4975	4975	0
281	20240311	140300	86802115	4975	4980	4980	4975	13
282	20240311	140200	86737430	4975	4975	4980	4975	31
283	20240311	140100	86583200	4980	4980	4980	4975	34
284	20240311	140000	86413935	4980	4980	4980	4980	21
285	20240311	135900	86309355	4980	4980	4980	4980	0
286	20240311	135800	86309355	4980	4980	4980	4980	0
287	20240311	135700	86309355	4980	4980	4980	4980	0
288	20240311	135600	86309355	4980	4980	4980	4980	10
289	20240311	135500	86259555	4980	4980	4980	4980	0
290	20240311	135400	86259555	4980	4980	4980	4980	0
291	20240311	135300	86259555	4980	4980	4980	4980	0
292	20240311	135200	86259555	4980	4980	4980	4980	0
293	20240311	135100	86259555	4980	4980	4980	4980	1
294	20240311	135000	86254575	4970	4970	4970	4970	150
295	20240311	134900	85509075	4980	4980	4980	4980	0
296	20240311	134800	85509075	4980	4980	4980	4980	0
297	20240311	134700	85509075	4980	4975	4980	4975	30
298	20240311	134600	85359720	4975	4980	4980	4975	494
299	20240311	134500	82899615	4985	4985	4985	4985	0
300	20240311	134400	82899615	4985	4985	4985	4985	0
301	20240311	134300	82899615	4985	4985	4985	4985	0
302	20240311	134200	82899615	4985	4985	4985	4985	20
303	20240311	134100	82799915	4980	4980	4980	4980	65
304	20240311	134000	82476215	4980	4980	4980	4980	0
305	20240311	133900	82476215	4980	4980	4980	4980	11
306	20240311	133800	82421435	4980	4980	4980	4980	0
307	20240311	133700	82421435	4980	4980	4980	4980	0
308	20240311	133600	82421435	4980	4980	4980	4980	0
309	20240311	133500	82421435	4980	4980	4980	4980	0
310	20240311	133400	82421435	4980	4980	4980	4980	1
311	20240311	133300	82416455	4980	4980	4980	4980	0
312	20240311	133200	82416455	4980	4980	4980	4980	0
313	20240311	133100	82416455	4980	4980	4980	4980	0
314	20240311	133000	82416455	4980	4980	4980	4980	0
315	20240311	132900	82416455	4980	4980	4980	4980	144
316	20240311	132800	81699335	4985	4985	4985	4985	1
317	20240311	132700	81694350	4985	4985	4985	4980	3
318	20240311	132600	81679400	4985	4985	4985	4985	0
319	20240311	132500	81679400	4985	4985	4985	4985	0
320	20240311	132400	81679400	4985	4980	4985	4980	2
321	20240311	132300	81669435	4985	4980	4985	4980	10
322	20240311	132200	81619600	4970	4970	4970	4970	1359
323	20240311	132100	74865370	4970	4970	4970	4970	1
324	20240311	132000	74860400	4970	4975	4975	4970	1452
325	20240311	131900	67639835	4980	4980	4980	4980	0
326	20240311	131800	67639835	4980	4980	4980	4980	1
327	20240311	131700	67634855	4980	4980	4980	4980	82
328	20240311	131600	67226495	4985	4985	4985	4985	0
329	20240311	131500	67226495	4985	4985	4985	4985	1
330	20240311	131400	67221510	4980	4980	4980	4980	463
331	20240311	131300	64915770	4985	4985	4985	4985	30
332	20240311	131200	64766220	4985	4985	4985	4985	0
333	20240311	131100	64766220	4985	4985	4985	4985	0
334	20240311	131000	64766220	4985	4985	4985	4985	0
335	20240311	130900	64766220	4985	4985	4985	4985	0
336	20240311	130800	64766220	4985	4985	4985	4985	0
337	20240311	130700	64766220	4985	4985	4985	4985	0
338	20240311	130600	64766220	4985	4985	4985	4985	0
339	20240311	130500	64766220	4985	4985	4985	4985	1
340	20240311	130400	64761235	4985	4985	4985	4985	0
341	20240311	130300	64761235	4985	4985	4985	4985	6
342	20240311	130200	64731325	4985	4985	4985	4985	1
343	20240311	130100	64726340	4975	4975	4975	4975	0
344	20240311	130000	64726340	4975	4980	4980	4975	5
345	20240311	125900	64701460	4985	4985	4985	4985	0
346	20240311	125800	64701460	4985	4985	4985	4985	0
347	20240311	125700	64701460	4985	4985	4985	4985	1
348	20240311	125600	64696475	4985	4985	4985	4985	0
349	20240311	125500	64696475	4985	4985	4985	4985	0
350	20240311	125400	64696475	4985	4985	4985	4985	0
351	20240311	125300	64696475	4985	4985	4985	4985	1
352	20240311	125200	64691490	4975	4985	4985	4975	214
353	20240311	125100	63626540	4985	4985	4985	4985	1
354	20240311	125000	63621555	4980	4980	4980	4980	8
355	20240311	124900	63581715	4980	4980	4980	4980	0
356	20240311	124800	63581715	4980	4980	4980	4980	159
357	20240311	124700	62789895	4980	4980	4980	4980	0
358	20240311	124600	62789895	4980	4980	4980	4980	33
359	20240311	124500	62625555	4980	4980	4980	4980	0
360	20240311	124400	62625555	4980	4980	4980	4980	0
361	20240311	124300	62625555	4980	4980	4980	4980	0
362	20240311	124200	62625555	4980	4980	4980	4980	0
363	20240311	124100	62625555	4980	4980	4980	4980	0
364	20240311	124000	62625555	4980	4980	4980	4980	8
365	20240311	123900	62585715	4980	4980	4980	4980	0
366	20240311	123800	62585715	4980	4980	4980	4980	18
367	20240311	123700	62496075	4980	4980	4980	4980	0
368	20240311	123600	62496075	4980	4975	4980	4975	202
369	20240311	123500	61491120	4970	4970	4970	4970	0
370	20240311	123400	61491120	4970	4970	4970	4970	0
371	20240311	123300	61491120	4970	4970	4970	4970	19
372	20240311	123200	61396690	4975	4975	4975	4975	1
373	20240311	123100	61391715	4975	4975	4975	4975	0
374	20240311	123000	61391715	4975	4975	4975	4975	55
375	20240311	122900	61118090	4975	4975	4975	4975	0
376	20240311	122800	61118090	4975	4975	4975	4975	0
377	20240311	122700	61118090	4975	4975	4975	4975	0
378	20240311	122600	61118090	4975	4975	4975	4975	144
379	20240311	122500	60401690	4970	4970	4970	4970	0
380	20240311	122400	60401690	4970	4975	4975	4970	23
381	20240311	122300	60287280	4975	4975	4975	4975	100
382	20240311	122200	59789780	4975	4975	4975	4975	1
383	20240311	122100	59784805	4975	4975	4975	4975	0
384	20240311	122000	59784805	4975	4975	4975	4975	20
385	20240311	121900	59685305	4975	4975	4975	4975	0
386	20240311	121800	59685305	4975	4975	4975	4975	0
387	20240311	121700	59685305	4975	4975	4975	4975	31
388	20240311	121600	59531080	4970	4970	4970	4970	2
389	20240311	121500	59521140	4975	4975	4975	4975	0
390	20240311	121400	59521140	4975	4975	4975	4975	0
391	20240311	121300	59521140	4975	4975	4975	4975	0
392	20240311	121200	59521140	4975	4975	4975	4975	0
393	20240311	121100	59521140	4975	4975	4975	4975	0
394	20240311	121000	59521140	4975	4975	4975	4975	101
395	20240311	120900	59018665	4975	4975	4975	4975	0
396	20240311	120800	59018665	4975	4975	4975	4975	12
397	20240311	120700	58958965	4975	4975	4975	4975	17
398	20240311	120600	58874390	4975	4975	4975	4975	0
399	20240311	120500	58874390	4975	4975	4975	4975	0
400	20240311	120400	58874390	4975	4975	4975	4975	0
401	20240311	120300	58874390	4975	4975	4975	4975	0
402	20240311	120200	58874390	4975	4975	4975	4975	0
403	20240311	120100	58874390	4975	4975	4975	4975	1
404	20240311	120000	58869415	4975	4975	4975	4975	1
405	20240311	115900	58864440	4975	4975	4975	4975	1
406	20240311	115800	58859465	4970	4970	4970	4970	0
407	20240311	115700	58859465	4970	4970	4970	4970	0
408	20240311	115600	58859465	4970	4970	4970	4970	0
409	20240311	115500	58859465	4970	4970	4970	4970	0
410	20240311	115400	58859465	4970	4970	4970	4970	83
411	20240311	115300	58446955	4975	4975	4975	4975	0
412	20240311	115200	58446955	4975	4975	4975	4975	0
413	20240311	115100	58446955	4975	4975	4975	4975	0
414	20240311	115000	58446955	4975	4975	4975	4975	1
415	20240311	114900	58441980	4970	4970	4970	4970	448
416	20240311	114800	56215420	4975	4975	4975	4975	1
417	20240311	114700	56210445	4970	4970	4970	4970	363
418	20240311	114600	54406335	4975	4975	4975	4975	0
419	20240311	114500	54406335	4975	4975	4975	4975	0
420	20240311	114400	54406335	4975	4975	4975	4975	0
421	20240311	114300	54406335	4975	4975	4975	4975	0
422	20240311	114200	54406335	4975	4975	4975	4975	0
423	20240311	114100	54406335	4975	4975	4975	4975	1
424	20240311	114000	54401360	4970	4975	4975	4970	210
425	20240311	113900	53357610	4975	4975	4975	4975	0
426	20240311	113800	53357610	4975	4975	4975	4975	571
427	20240311	113700	50516885	4975	4975	4975	4975	0
428	20240311	113600	50516885	4975	4975	4975	4975	10
429	20240311	113500	50467135	4980	4980	4980	4980	77
430	20240311	113400	50083675	4980	4980	4980	4980	0
431	20240311	113300	50083675	4980	4980	4980	4980	0
432	20240311	113200	50083675	4980	4980	4980	4980	0
433	20240311	113100	50083675	4980	4980	4980	4980	0
434	20240311	113000	50083675	4980	4980	4980	4980	0
435	20240311	112900	50083675	4980	4980	4980	4980	0
436	20240311	112800	50083675	4980	4980	4980	4980	0
437	20240311	112700	50083675	4980	4980	4980	4980	0
438	20240311	112600	50083675	4980	4980	4980	4980	0
439	20240311	112500	50083675	4980	4980	4980	4980	0
440	20240311	112400	50083675	4980	4980	4980	4980	0
441	20240311	112300	50083675	4980	4980	4980	4980	11
442	20240311	112200	50028895	4985	4985	4985	4985	0
443	20240311	112100	50028895	4985	4975	4985	4975	3
444	20240311	112000	50013960	4980	4980	4980	4980	323
445	20240311	111900	48405420	4985	4985	4985	4985	0
446	20240311	111800	48405420	4985	4985	4985	4985	0
447	20240311	111700	48405420	4985	4985	4985	4985	1
448	20240311	111600	48400435	4985	4985	4985	4985	2
449	20240311	111500	48390465	4985	4985	4985	4985	2
450	20240311	111400	48380495	4985	4985	4985	4985	65
451	20240311	111300	48056470	4980	4980	4980	4980	5
452	20240311	111200	48031570	4980	4980	4980	4980	61
453	20240311	111100	47727790	4980	4980	4980	4980	0
454	20240311	111000	47727790	4980	4980	4980	4980	50
455	20240311	110900	47478790	4980	4980	4980	4980	8
456	20240311	110800	47438950	4980	4980	4980	4980	6
457	20240311	110700	47409070	4985	4985	4985	4985	0
458	20240311	110600	47409070	4985	4985	4985	4985	0
459	20240311	110500	47409070	4985	4985	4985	4985	0
460	20240311	110400	47409070	4985	4985	4985	4985	1
461	20240311	110300	47404085	4980	4980	4980	4980	100
462	20240311	110200	46906085	4985	4985	4985	4985	101
463	20240311	110100	46402600	4980	4980	4980	4980	5
464	20240311	110000	46377700	4985	4985	4985	4985	0
465	20240311	105900	46377700	4985	4985	4985	4985	0
466	20240311	105800	46377700	4985	4985	4985	4985	0
467	20240311	105700	46377700	4985	4985	4985	4985	1
468	20240311	105600	46372715	4975	4975	4975	4975	0
469	20240311	105500	46372715	4975	4975	4975	4975	1
470	20240311	105400	46367740	4975	4975	4975	4975	27
471	20240311	105300	46233415	4985	4985	4985	4985	0
472	20240311	105200	46233415	4985	4980	4985	4980	52
473	20240311	105100	45974445	4985	4980	4985	4980	19
474	20240311	105000	45879750	4985	4985	4985	4985	0
475	20240311	104900	45879750	4985	4985	4985	4985	0
476	20240311	104800	45879750	4985	4980	4985	4980	60
477	20240311	104700	45580725	4985	4985	4985	4985	0
478	20240311	104600	45580725	4985	4985	4985	4985	0
479	20240311	104500	45580725	4985	4985	4985	4985	20
480	20240311	104400	45481025	4985	4985	4985	4985	1
481	20240311	104300	45476040	4975	4975	4975	4975	302
482	20240311	104200	43973590	4975	4975	4975	4975	0
483	20240311	104100	43973590	4975	4975	4975	4975	103
484	20240311	104000	43461165	4975	4975	4975	4975	0
485	20240311	103900	43461165	4975	4975	4975	4975	1
486	20240311	103800	43456190	4975	4975	4975	4975	0
487	20240311	103700	43456190	4975	4975	4975	4975	50
488	20240311	103600	43207440	4975	4980	4980	4975	74
489	20240311	103500	42839015	4975	4975	4975	4975	100
490	20240311	103400	42341515	4985	4985	4985	4985	0
491	20240311	103300	42341515	4985	4985	4985	4985	0
492	20240311	103200	42341515	4985	4985	4985	4985	0
493	20240311	103100	42341515	4985	4985	4985	4985	600
494	20240311	103000	39350515	4975	4975	4975	4975	42
495	20240311	102900	39141565	4985	4985	4985	4985	0
496	20240311	102800	39141565	4985	4985	4985	4985	0
497	20240311	102700	39141565	4985	4985	4985	4985	10
498	20240311	102600	39091715	4980	4985	4985	4980	19
499	20240311	102500	38997085	4980	4980	4980	4980	15
500	20240311	102400	38922385	4985	4985	4985	4985	0
501	20240311	102300	38922385	4985	4985	4985	4985	1
502	20240311	102200	38917400	4980	4980	4980	4980	12
503	20240311	102100	38857640	4980	4985	4985	4980	30
504	20240311	102000	38708140	4985	4985	4985	4985	0
505	20240311	101900	38708140	4985	4985	4985	4985	1
506	20240311	101800	38703155	4985	4985	4985	4985	0
507	20240311	101700	38703155	4985	4985	4985	4985	0
508	20240311	101600	38703155	4985	4985	4985	4985	0
509	20240311	101500	38703155	4985	4985	4985	4985	0
510	20240311	101400	38703155	4985	4985	4985	4985	0
511	20240311	101300	38703155	4985	4985	4985	4985	0
512	20240311	101200	38703155	4985	4985	4985	4985	376
513	20240311	101100	36828795	4985	4985	4985	4985	0
514	20240311	101000	36828795	4985	4985	4985	4985	1
515	20240311	100900	36823810	4975	4975	4975	4975	14
516	20240311	100800	36754160	4975	4980	4980	4975	31
517	20240311	100700	36599885	4985	4985	4985	4985	25
518	20240311	100600	36475260	4990	4990	4990	4990	0
519	20240311	100500	36475260	4990	4990	4990	4990	1
520	20240311	100400	36470270	4990	4990	4990	4990	200
521	20240311	100300	35472270	4990	4990	4990	4990	100
522	20240311	100200	34973270	4990	4990	4990	4990	7
523	20240311	100100	34938340	4990	4990	4990	4970	132
524	20240311	100000	34282260	4970	4980	4980	4965	800
525	20240311	095900	30308720	4980	4980	4980	4980	0
526	20240311	095800	30308720	4980	4980	4980	4980	0
527	20240311	095700	30308720	4980	4980	4980	4980	88
528	20240311	095600	29870480	4990	4990	4990	4990	0
529	20240311	095500	29870480	4990	4990	4990	4990	0
530	20240311	095400	29870480	4990	4990	4990	4990	0
531	20240311	095300	29870480	4990	4990	4990	4990	100
532	20240311	095200	29371480	4990	4990	4990	4990	0
533	20240311	095100	29371480	4990	4985	4990	4985	2
534	20240311	095000	29361505	4990	4990	4990	4990	1
535	20240311	094900	29356515	4980	4980	4980	4980	148
536	20240311	094800	28619475	4980	4980	4980	4980	0
537	20240311	094700	28619475	4980	4980	4980	4980	50
538	20240311	094600	28370475	4980	4980	4980	4980	1
539	20240311	094500	28365495	4965	4965	4965	4965	0
540	20240311	094400	28365495	4965	4965	4965	4965	0
541	20240311	094300	28365495	4965	4975	4975	4965	376
542	20240311	094200	26497995	4975	4975	4975	4975	0
543	20240311	094100	26497995	4975	4975	4975	4975	0
544	20240311	094000	26497995	4975	4975	4975	4975	3
545	20240311	093900	26483070	4980	4980	4980	4980	0
546	20240311	093800	26483070	4980	4980	4980	4980	20
547	20240311	093700	26383470	4985	4985	4985	4985	1
548	20240311	093600	26378485	4985	4965	4985	4965	345
549	20240311	093500	24665520	4970	4980	4980	4970	1042
550	20240311	093400	19485260	4990	4990	4990	4990	1
551	20240311	093300	19480270	4990	4990	4990	4990	0
552	20240311	093200	19480270	4990	4985	4990	4985	2
553	20240311	093100	19470295	4990	4990	4990	4990	0
554	20240311	093000	19470295	4990	4990	4990	4990	17
555	20240311	092900	19385465	4990	4990	4990	4990	10
556	20240311	092800	19335565	4990	4990	4990	4990	0
557	20240311	092700	19335565	4990	4990	4990	4990	71
558	20240311	092600	18981275	4990	4990	4990	4990	0
559	20240311	092500	18981275	4990	4990	4990	4990	1
560	20240311	092400	18976285	4980	4980	4985	4980	90
561	20240311	092300	18528080	4980	4975	4980	4975	2
562	20240311	092200	18518125	4970	4970	4970	4970	18
563	20240311	092100	18428665	4970	4970	4970	4970	120
564	20240311	092000	17832265	4970	4970	4970	4970	0
565	20240311	091900	17832265	4970	4980	4980	4970	571
566	20240311	091800	14993615	4980	4980	5010	4980	442
567	20240311	091700	12792410	5000	5000	5000	5000	10
568	20240311	091600	12742410	5010	4980	5010	4980	2
569	20240311	091500	12732420	4985	4990	5030	4985	1133
570	20240311	091400	7078100	4985	4990	4990	4985	180
571	20240311	091300	6180400	4985	4985	4985	4985	100
572	20240311	091200	5681900	4990	4990	4990	4990	100
573	20240311	091100	5182900	4980	4980	4980	4980	50
574	20240311	091000	4933900	4990	4990	4990	4990	1
575	20240311	090900	4928910	5000	4995	5000	4995	132
576	20240311	090800	4269015	4995	4985	4995	4985	22
577	20240311	090700	4159335	4985	4980	4985	4980	89
578	20240311	090600	3715990	4980	4980	4980	4980	0
579	20240311	090500	3715990	4980	4980	4980	4980	0
580	20240311	090400	3715990	4980	4960	4980	4960	133
581	20240311	090300	3055650	4980	4980	4980	4980	2
582	20240311	090200	3045690	4980	4980	4985	4980	3
583	20240311	090100	3030745	4960	4960	4960	4960	1
584	20240311	090000	3025785	4960	4960	4965	4960	610