KissMeData/002990/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	183800	284906540	4950	4950	4950	4950	1652
3	20240305	183700	284906540	4950	4950	4950	4950	0
4	20240305	183600	284906540	4950	4950	4950	4950	0
5	20240305	183500	284906540	4950	4950	4950	4950	0
6	20240305	183400	284906540	4950	4950	4950	4950	0
7	20240305	183300	284906540	4950	4950	4950	4950	0
8	20240305	183200	284906540	4950	4950	4950	4950	0
9	20240305	183100	284906540	4950	4950	4950	4950	0
10	20240305	183000	284906540	4950	4950	4950	4950	0
11	20240305	182900	284906540	4950	4950	4950	4950	0
12	20240305	182800	284906540	4950	4950	4950	4950	0
13	20240305	182700	284906540	4950	4950	4950	4950	0
14	20240305	182600	284906540	4950	4950	4950	4950	0
15	20240305	182500	284906540	4950	4950	4950	4950	0
16	20240305	182400	284906540	4950	4950	4950	4950	0
17	20240305	182300	284906540	4950	4950	4950	4950	0
18	20240305	182200	284906540	4950	4950	4950	4950	0
19	20240305	182100	284906540	4950	4950	4950	4950	0
20	20240305	182000	284906540	4950	4950	4950	4950	0
21	20240305	181900	284906540	4950	4950	4950	4950	0
22	20240305	181800	284906540	4950	4950	4950	4950	0
23	20240305	181700	284906540	4950	4950	4950	4950	0
24	20240305	181600	284906540	4950	4950	4950	4950	0
25	20240305	181500	284906540	4950	4950	4950	4950	0
26	20240305	181400	284906540	4950	4950	4950	4950	0
27	20240305	181300	284906540	4950	4950	4950	4950	0
28	20240305	181200	284906540	4950	4950	4950	4950	0
29	20240305	181100	284906540	4950	4950	4950	4950	0
30	20240305	181000	284906540	4950	4950	4950	4950	0
31	20240305	180900	284906540	4950	4950	4950	4950	0
32	20240305	180800	284906540	4950	4950	4950	4950	1652
33	20240305	180700	284906540	4950	4950	4950	4950	0
34	20240305	180600	284906540	4950	4950	4950	4950	0
35	20240305	180500	284906540	4950	4950	4950	4950	0
36	20240305	180400	284906540	4950	4950	4950	4950	0
37	20240305	180300	284906540	4950	4950	4950	4950	0
38	20240305	180200	284906540	4950	4950	4950	4950	0
39	20240305	180100	284906540	4950	4950	4950	4950	0
40	20240305	180000	284906540	4950	4950	4950	4950	0
41	20240305	175900	284906540	4950	4950	4950	4950	0
42	20240305	175800	284906540	4950	4950	4950	4950	0
43	20240305	175700	284906540	4950	4950	4950	4950	0
44	20240305	175600	284906540	4950	4950	4950	4950	0
45	20240305	175500	284906540	4950	4950	4950	4950	0
46	20240305	175400	284906540	4950	4950	4950	4950	0
47	20240305	175300	284906540	4950	4950	4950	4950	0
48	20240305	175200	284906540	4950	4950	4950	4950	0
49	20240305	175100	284906540	4950	4950	4950	4950	0
50	20240305	175000	284906540	4950	4950	4950	4950	0
51	20240305	174900	284906540	4950	4950	4950	4950	0
52	20240305	174800	284906540	4950	4950	4950	4950	0
53	20240305	174700	284906540	4950	4950	4950	4950	0
54	20240305	174600	284906540	4950	4950	4950	4950	0
55	20240305	174500	284906540	4950	4950	4950	4950	0
56	20240305	174400	284906540	4950	4950	4950	4950	0
57	20240305	174300	284906540	4950	4950	4950	4950	0
58	20240305	174200	284906540	4950	4950	4950	4950	0
59	20240305	174100	284906540	4950	4950	4950	4950	0
60	20240305	174000	284906540	4950	4950	4950	4950	0
61	20240305	173900	284906540	4950	4950	4950	4950	0
62	20240305	173800	284906540	4950	4950	4950	4950	1652
63	20240305	173700	284906540	4950	4950	4950	4950	0
64	20240305	173600	284906540	4950	4950	4950	4950	0
65	20240305	173500	284906540	4950	4950	4950	4950	0
66	20240305	173400	284906540	4950	4950	4950	4950	0
67	20240305	173300	284906540	4950	4950	4950	4950	0
68	20240305	173200	284906540	4950	4950	4950	4950	0
69	20240305	173100	284906540	4950	4950	4950	4950	0
70	20240305	173000	284906540	4950	4950	4950	4950	0
71	20240305	172900	284906540	4950	4950	4950	4950	0
72	20240305	172800	284906540	4950	4950	4950	4950	0
73	20240305	172700	284906540	4950	4950	4950	4950	0
74	20240305	172600	284906540	4950	4950	4950	4950	0
75	20240305	172500	284906540	4950	4950	4950	4950	0
76	20240305	172400	284906540	4950	4950	4950	4950	0
77	20240305	172300	284906540	4950	4950	4950	4950	0
78	20240305	172200	284906540	4950	4950	4950	4950	0
79	20240305	172100	284906540	4950	4950	4950	4950	0
80	20240305	172000	284906540	4950	4950	4950	4950	0
81	20240305	171900	284906540	4950	4950	4950	4950	0
82	20240305	171800	284906540	4950	4950	4950	4950	0
83	20240305	171700	284906540	4950	4950	4950	4950	0
84	20240305	171600	284906540	4950	4950	4950	4950	0
85	20240305	171500	284906540	4950	4950	4950	4950	0
86	20240305	171400	284906540	4950	4950	4950	4950	0
87	20240305	171300	284906540	4950	4950	4950	4950	0
88	20240305	171200	284906540	4950	4950	4950	4950	0
89	20240305	171100	284906540	4950	4950	4950	4950	0
90	20240305	171000	284906540	4950	4950	4950	4950	0
91	20240305	170900	284906540	4950	4950	4950	4950	0
92	20240305	170800	284906540	4950	4950	4950	4950	1652
93	20240305	170700	284906540	4950	4950	4950	4950	0
94	20240305	170600	284906540	4950	4950	4950	4950	0
95	20240305	170500	284906540	4950	4950	4950	4950	0
96	20240305	170400	284906540	4950	4950	4950	4950	0
97	20240305	170300	284906540	4950	4950	4950	4950	0
98	20240305	170200	284906540	4950	4950	4950	4950	0
99	20240305	170100	284906540	4950	4950	4950	4950	0
100	20240305	170000	284906540	4950	4950	4950	4950	0
101	20240305	165900	284906540	4950	4950	4950	4950	0
102	20240305	165800	284906540	4950	4950	4950	4950	0
103	20240305	165700	284906540	4950	4950	4950	4950	0
104	20240305	165600	284906540	4950	4950	4950	4950	0
105	20240305	165500	284906540	4950	4950	4950	4950	0
106	20240305	165400	284906540	4950	4950	4950	4950	0
107	20240305	165300	284906540	4950	4950	4950	4950	0
108	20240305	165200	284906540	4950	4950	4950	4950	0
109	20240305	165100	284906540	4950	4950	4950	4950	0
110	20240305	165000	284906540	4950	4950	4950	4950	0
111	20240305	164900	284906540	4950	4950	4950	4950	0
112	20240305	164800	284906540	4950	4950	4950	4950	0
113	20240305	164700	284906540	4950	4950	4950	4950	0
114	20240305	164600	284906540	4950	4950	4950	4950	0
115	20240305	164500	284906540	4950	4950	4950	4950	0
116	20240305	164400	284906540	4950	4950	4950	4950	0
117	20240305	164300	284906540	4950	4950	4950	4950	0
118	20240305	164200	284906540	4950	4950	4950	4950	0
119	20240305	164100	284906540	4950	4950	4950	4950	0
120	20240305	164000	284906540	4950	4950	4950	4950	0
121	20240305	163900	284906540	4950	4950	4950	4950	0
122	20240305	163800	284906540	4950	4950	4950	4950	1652
123	20240305	163700	284906540	4950	4950	4950	4950	0
124	20240305	163600	284906540	4950	4950	4950	4950	0
125	20240305	163500	284906540	4950	4950	4950	4950	0
126	20240305	163400	284906540	4950	4950	4950	4950	0
127	20240305	163300	284906540	4950	4950	4950	4950	0
128	20240305	163200	284906540	4950	4950	4950	4950	0
129	20240305	163100	284906540	4950	4950	4950	4950	0
130	20240305	163000	284906540	4950	4950	4950	4950	0
131	20240305	162900	284906540	4950	4950	4950	4950	0
132	20240305	162800	284906540	4950	4950	4950	4950	0
133	20240305	162700	284906540	4950	4950	4950	4950	0
134	20240305	162600	284906540	4950	4950	4950	4950	0
135	20240305	162500	284906540	4950	4950	4950	4950	0
136	20240305	162400	284906540	4950	4950	4950	4950	0
137	20240305	162300	284906540	4950	4950	4950	4950	0
138	20240305	162200	284906540	4950	4950	4950	4950	0
139	20240305	162100	284906540	4950	4950	4950	4950	0
140	20240305	162000	284906540	4950	4950	4950	4950	0
141	20240305	161900	284906540	4950	4950	4950	4950	0
142	20240305	161800	284906540	4950	4950	4950	4950	0
143	20240305	161700	284906540	4950	4950	4950	4950	0
144	20240305	161600	284906540	4950	4950	4950	4950	0
145	20240305	161500	284906540	4950	4950	4950	4950	0
146	20240305	161400	284906540	4950	4950	4950	4950	0
147	20240305	161300	284906540	4950	4950	4950	4950	0
148	20240305	161200	284906540	4950	4950	4950	4950	0
149	20240305	161100	284906540	4950	4950	4950	4950	0
150	20240305	161000	284906540	4950	4950	4950	4950	0
151	20240305	160900	284906540	4950	4950	4950	4950	0
152	20240305	160800	284906540	4950	4950	4950	4950	1652
153	20240305	160700	284906540	4950	4950	4950	4950	0
154	20240305	160600	284906540	4950	4950	4950	4950	0
155	20240305	160500	284906540	4950	4950	4950	4950	0
156	20240305	160400	284906540	4950	4950	4950	4950	0
157	20240305	160300	284906540	4950	4950	4950	4950	0
158	20240305	160200	284906540	4950	4950	4950	4950	0
159	20240305	160100	284906540	4950	4950	4950	4950	0
160	20240305	160000	284906540	4950	4950	4950	4950	0
161	20240305	155900	284906540	4950	4950	4950	4950	0
162	20240305	155800	284906540	4950	4950	4950	4950	0
163	20240305	155700	284906540	4950	4950	4950	4950	0
164	20240305	155600	284906540	4950	4950	4950	4950	0
165	20240305	155500	284906540	4950	4950	4950	4950	0
166	20240305	155400	284906540	4950	4950	4950	4950	0
167	20240305	155300	284906540	4950	4950	4950	4950	0
168	20240305	155200	284906540	4950	4950	4950	4950	0
169	20240305	155100	284906540	4950	4950	4950	4950	0
170	20240305	155000	284906540	4950	4950	4950	4950	0
171	20240305	154900	284906540	4950	4950	4950	4950	0
172	20240305	154800	284906540	4950	4950	4950	4950	0
173	20240305	154700	284906540	4950	4950	4950	4950	0
174	20240305	154600	284906540	4950	4950	4950	4950	0
175	20240305	154500	284906540	4950	4950	4950	4950	0
176	20240305	154400	284906540	4950	4950	4950	4950	0
177	20240305	154300	284906540	4950	4950	4950	4950	0
178	20240305	154200	284906540	4950	4950	4950	4950	0
179	20240305	154100	284906540	4950	4950	4950	4950	0
180	20240305	154000	284906540	4950	4950	4950	4950	0
181	20240305	153900	284906540	4950	4950	4950	4950	0
182	20240305	153800	284906540	4950	4950	4950	4950	1652
183	20240305	153700	284906540	4950	4950	4950	4950	0
184	20240305	153600	284906540	4950	4950	4950	4950	0
185	20240305	153500	284906540	4950	4950	4950	4950	0
186	20240305	153400	284906540	4950	4950	4950	4950	0
187	20240305	153300	284906540	4950	4950	4950	4950	0
188	20240305	153200	284906540	4950	4950	4950	4950	0
189	20240305	153100	284906540	4950	4950	4950	4950	0
190	20240305	153000	284906540	4950	4950	4950	4950	1652
191	20240305	152900	276729140	4975	4975	4975	4975	0
192	20240305	152800	276729140	4975	4975	4975	4975	0
193	20240305	152700	276729140	4975	4975	4975	4975	0
194	20240305	152600	276729140	4975	4975	4975	4975	0
195	20240305	152500	276729140	4975	4975	4975	4975	0
196	20240305	152400	276729140	4975	4975	4975	4975	0
197	20240305	152300	276729140	4975	4975	4975	4975	0
198	20240305	152200	276729140	4975	4975	4975	4975	0
199	20240305	152100	276729140	4975	4975	4975	4975	0
200	20240305	152000	276729140	4975	4975	4975	4975	0
201	20240305	151900	276729140	4975	4975	4975	4975	17
202	20240305	151800	276644565	4975	4975	4975	4975	0
203	20240305	151700	276644565	4975	4960	4975	4960	99
204	20240305	151600	276153510	4960	4960	4960	4960	3
205	20240305	151500	276138630	4955	4960	4960	4955	53
206	20240305	151400	275876000	4960	4960	4960	4960	500
207	20240305	151300	273396000	4960	4960	4960	4960	8
208	20240305	151200	273356320	4955	4960	4960	4955	863
209	20240305	151100	269077355	4965	4965	4965	4965	0
210	20240305	151000	269077355	4965	4960	4965	4960	140
211	20240305	150900	268382260	4960	4960	4960	4960	0
212	20240305	150800	268382260	4960	4960	4965	4960	684
213	20240305	150700	264988755	4965	4965	4965	4965	152
214	20240305	150600	264234075	4965	4960	4965	4960	33
215	20240305	150500	264070385	4960	4960	4960	4960	0
216	20240305	150400	264070385	4960	4960	4960	4960	20
217	20240305	150300	263971185	4965	4965	4965	4965	0
218	20240305	150200	263971185	4965	4965	4965	4965	30
219	20240305	150100	263822235	4960	4965	4965	4960	2028
220	20240305	150000	253763155	4965	4965	4965	4965	31
221	20240305	145900	253609240	4965	4965	4965	4965	10
222	20240305	145800	253559590	4965	4965	4965	4965	19
223	20240305	145700	253465255	4965	4965	4965	4965	0
224	20240305	145600	253465255	4965	4965	4965	4965	2
225	20240305	145500	253455325	4965	4965	4965	4965	80
226	20240305	145400	253058125	4965	4965	4965	4965	0
227	20240305	145300	253058125	4965	4965	4965	4965	0
228	20240305	145200	253058125	4965	4965	4965	4965	1
229	20240305	145100	253053160	4970	4970	4970	4970	2
230	20240305	145000	253043220	4965	4965	4965	4965	1
231	20240305	144900	253038255	4965	4965	4965	4965	5
232	20240305	144800	253013430	4965	4965	4970	4965	35
233	20240305	144700	252839505	4965	4970	4970	4965	12
234	20240305	144600	252779875	4970	4970	4970	4970	1
235	20240305	144500	252774905	4965	4965	4965	4965	1
236	20240305	144400	252769940	4970	4970	4970	4970	1
237	20240305	144300	252764970	4965	4965	4965	4965	2
238	20240305	144200	252755040	4965	4965	4965	4965	2
239	20240305	144100	252745110	4960	4960	4960	4960	6
240	20240305	144000	252715350	4965	4965	4965	4965	101
241	20240305	143900	252213885	4970	4970	4970	4970	250
242	20240305	143800	250971385	4965	4965	4965	4965	219
243	20240305	143700	249884050	4970	4970	4970	4970	100
244	20240305	143600	249387050	4975	4970	4975	4970	135
245	20240305	143500	248716025	4965	4965	4965	4965	304
246	20240305	143400	247206665	4965	4965	4965	4965	0
247	20240305	143300	247206665	4965	4965	4965	4965	1
248	20240305	143200	247201700	4965	4965	4965	4965	79
249	20240305	143100	246809465	4965	4965	4965	4965	0
250	20240305	143000	246809465	4965	4965	4965	4965	84
251	20240305	142900	246392405	4960	4955	4960	4955	479
252	20240305	142800	244016940	4955	4955	4955	4955	0
253	20240305	142700	244016940	4955	4955	4955	4955	6
254	20240305	142600	243987210	4955	4955	4955	4955	6
255	20240305	142500	243957480	4955	4955	4955	4955	6
256	20240305	142400	243927750	4960	4955	4960	4955	66
257	20240305	142300	243600420	4955	4955	4955	4955	6
258	20240305	142200	243570690	4955	4955	4955	4955	593
259	20240305	142100	240632375	4955	4955	4955	4955	1
260	20240305	142000	240627420	4950	4955	4960	4950	865
261	20240305	141900	236342365	4955	4960	4960	4955	15
262	20240305	141800	236267990	4955	4955	4955	4955	105
263	20240305	141700	235747715	4955	4955	4955	4955	105
264	20240305	141600	235227440	4960	4955	4960	4955	55
265	20240305	141500	234954665	4955	4955	4955	4955	13
266	20240305	141400	234890250	4955	4950	4955	4950	115
267	20240305	141300	234320500	4955	4960	4960	4955	170
268	20240305	141200	233477875	4960	4960	4960	4960	1
269	20240305	141100	233472915	4960	4955	4960	4955	10
270	20240305	141000	233423345	4955	4955	4955	4955	1919
271	20240305	140900	223914700	4960	4960	4960	4955	2152
272	20240305	140800	213248485	4965	4965	4965	4965	15
273	20240305	140700	213174010	4960	4960	4960	4960	0
274	20240305	140600	213174010	4960	4960	4960	4960	0
275	20240305	140500	213174010	4960	4970	4970	4960	4233
276	20240305	140400	192167615	4975	4975	4975	4975	0
277	20240305	140300	192167615	4975	4975	4975	4975	45
278	20240305	140200	191943740	4975	4970	4975	4965	23
279	20240305	140100	191829445	4975	4975	4975	4975	0
280	20240305	140000	191829445	4975	4975	4975	4970	2937
281	20240305	135900	177232490	4975	4975	4975	4975	0
282	20240305	135800	177232490	4975	4975	4975	4975	809
283	20240305	135700	173207715	4975	4975	4975	4975	0
284	20240305	135600	173207715	4975	4975	4975	4975	150
285	20240305	135500	172461465	4980	4975	4980	4975	5534
286	20240305	135400	144929755	4980	4980	4980	4980	0
287	20240305	135300	144929755	4980	4980	4980	4980	0
288	20240305	135200	144929755	4980	4980	4980	4980	753
289	20240305	135100	141179815	4980	4980	4980	4980	0
290	20240305	135000	141179815	4980	4980	4980	4980	0
291	20240305	134900	141179815	4980	4980	4980	4980	0
292	20240305	134800	141179815	4980	4990	4990	4980	89
293	20240305	134700	140736575	4990	4990	4990	4990	10
294	20240305	134600	140686675	4990	4990	4990	4990	0
295	20240305	134500	140686675	4990	4990	4990	4990	0
296	20240305	134400	140686675	4990	4990	4990	4990	1
297	20240305	134300	140681685	4980	4980	4980	4980	0
298	20240305	134200	140681685	4980	4980	4980	4980	25
299	20240305	134100	140557185	4980	4985	4985	4980	1537
300	20240305	134000	132902830	4985	4985	4985	4985	1
301	20240305	133900	132897845	4980	4980	4980	4980	0
302	20240305	133800	132897845	4980	4985	4985	4980	1000
303	20240305	133700	127917320	4990	4990	4990	4990	20
304	20240305	133600	127817520	4980	4980	4980	4980	0
305	20240305	133500	127817520	4980	4980	4980	4980	1917
306	20240305	133400	118270860	4985	4985	4985	4985	2411
307	20240305	133300	106252025	4990	4990	4990	4990	0
308	20240305	133200	106252025	4990	4990	4990	4990	1
309	20240305	133100	106247035	4990	4990	4990	4990	8
310	20240305	133000	106207115	4990	4990	4990	4990	0
311	20240305	132900	106207115	4990	4990	4990	4990	20
312	20240305	132800	106107315	4990	4990	4990	4990	747
313	20240305	132700	102379785	4995	4995	4995	4995	0
314	20240305	132600	102379785	4995	4995	4995	4995	0
315	20240305	132500	102379785	4995	4995	4995	4995	1
316	20240305	132400	102374790	4995	4995	4995	4995	0
317	20240305	132300	102374790	4995	4995	4995	4995	2
318	20240305	132200	102364800	4995	4995	4995	4995	0
319	20240305	132100	102364800	4995	4995	4995	4995	1
320	20240305	132000	102359805	4995	4995	4995	4995	1
321	20240305	131900	102354810	4995	4995	4995	4995	0
322	20240305	131800	102354810	4995	4995	4995	4995	0
323	20240305	131700	102354810	4995	4995	4995	4995	573
324	20240305	131600	99492675	5000	5000	5000	5000	0
325	20240305	131500	99492675	5000	5000	5000	5000	0
326	20240305	131400	99492675	5000	5000	5000	5000	0
327	20240305	131300	99492675	5000	5000	5000	5000	0
328	20240305	131200	99492675	5000	5000	5000	5000	5
329	20240305	131100	99467675	5000	5000	5000	5000	0
330	20240305	131000	99467675	5000	5000	5000	5000	0
331	20240305	130900	99467675	5000	5000	5000	5000	0
332	20240305	130800	99467675	5000	5000	5000	5000	0
333	20240305	130700	99467675	5000	5000	5000	5000	0
334	20240305	130600	99467675	5000	5000	5000	5000	0
335	20240305	130500	99467675	5000	5000	5000	5000	1
336	20240305	130400	99462675	5000	5000	5000	5000	0
337	20240305	130300	99462675	5000	5000	5000	5000	0
338	20240305	130200	99462675	5000	5000	5000	5000	0
339	20240305	130100	99462675	5000	5000	5000	5000	0
340	20240305	130000	99462675	5000	5000	5000	5000	0
341	20240305	125900	99462675	5000	5000	5000	5000	0
342	20240305	125800	99462675	5000	5000	5000	5000	0
343	20240305	125700	99462675	5000	5000	5000	5000	0
344	20240305	125600	99462675	5000	5000	5000	5000	0
345	20240305	125500	99462675	5000	5000	5000	5000	1
346	20240305	125400	99457675	5000	5000	5000	5000	0
347	20240305	125300	99457675	5000	5000	5000	5000	0
348	20240305	125200	99457675	5000	5000	5000	5000	0
349	20240305	125100	99457675	5000	5000	5000	5000	10
350	20240305	125000	99407675	4995	4995	4995	4995	0
351	20240305	124900	99407675	4995	4995	4995	4995	0
352	20240305	124800	99407675	4995	4995	4995	4995	5
353	20240305	124700	99382700	5000	5000	5000	5000	0
354	20240305	124600	99382700	5000	5000	5000	5000	0
355	20240305	124500	99382700	5000	5000	5000	5000	0
356	20240305	124400	99382700	5000	5000	5000	5000	0
357	20240305	124300	99382700	5000	5000	5000	5000	0
358	20240305	124200	99382700	5000	5000	5000	5000	0
359	20240305	124100	99382700	5000	5000	5000	5000	0
360	20240305	124000	99382700	5000	5000	5000	5000	0
361	20240305	123900	99382700	5000	5000	5000	5000	1
362	20240305	123800	99377700	5000	5000	5000	5000	0
363	20240305	123700	99377700	5000	5000	5000	5000	0
364	20240305	123600	99377700	5000	5000	5000	5000	0
365	20240305	123500	99377700	5000	5000	5000	5000	0
366	20240305	123400	99377700	5000	5000	5000	5000	0
367	20240305	123300	99377700	5000	5000	5000	5000	0
368	20240305	123200	99377700	5000	5000	5000	5000	10
369	20240305	123100	99327700	5000	5000	5000	5000	2
370	20240305	123000	99317700	5000	5000	5000	5000	0
371	20240305	122900	99317700	5000	5000	5000	5000	0
372	20240305	122800	99317700	5000	5000	5000	5000	0
373	20240305	122700	99317700	5000	5000	5000	5000	50
374	20240305	122600	99067700	5000	5000	5000	5000	0
375	20240305	122500	99067700	5000	5000	5000	5000	20
376	20240305	122400	98967700	5000	5000	5000	5000	0
377	20240305	122300	98967700	5000	5000	5000	5000	0
378	20240305	122200	98967700	5000	5000	5000	5000	0
379	20240305	122100	98967700	5000	5000	5000	5000	0
380	20240305	122000	98967700	5000	5000	5000	5000	0
381	20240305	121900	98967700	5000	5000	5000	5000	0
382	20240305	121800	98967700	5000	5000	5000	5000	0
383	20240305	121700	98967700	5000	5000	5000	5000	0
384	20240305	121600	98967700	5000	5000	5000	5000	7
385	20240305	121500	98932700	5000	5000	5000	5000	1
386	20240305	121400	98927700	5000	5000	5000	5000	0
387	20240305	121300	98927700	5000	5000	5000	5000	1
388	20240305	121200	98922700	5000	5000	5000	5000	0
389	20240305	121100	98922700	5000	5000	5000	5000	0
390	20240305	121000	98922700	5000	4995	5000	4995	801
391	20240305	120900	94921695	5000	5000	5000	5000	0
392	20240305	120800	94921695	5000	5000	5000	5000	0
393	20240305	120700	94921695	5000	5000	5000	5000	0
394	20240305	120600	94921695	5000	5000	5000	5000	0
395	20240305	120500	94921695	5000	5000	5000	5000	3
396	20240305	120400	94906695	5000	5000	5000	5000	0
397	20240305	120300	94906695	5000	5000	5000	5000	0
398	20240305	120200	94906695	5000	5000	5000	5000	0
399	20240305	120100	94906695	5000	5000	5000	5000	0
400	20240305	120000	94906695	5000	5000	5000	5000	1
401	20240305	115900	94901695	4990	5000	5000	4990	66
402	20240305	115800	94572345	4995	4995	4995	4995	255
403	20240305	115700	93298620	5000	5000	5000	5000	1
404	20240305	115600	93293620	4995	4995	4995	4995	0
405	20240305	115500	93293620	4995	4995	4995	4995	85
406	20240305	115400	92869045	4995	4995	4995	4995	0
407	20240305	115300	92869045	4995	4995	4995	4995	0
408	20240305	115200	92869045	4995	4995	4995	4995	11
409	20240305	115100	92814100	5000	5000	5000	5000	0
410	20240305	115000	92814100	5000	5000	5000	5000	0
411	20240305	114900	92814100	5000	5000	5000	5000	1
412	20240305	114800	92809100	4995	4995	4995	4995	0
413	20240305	114700	92809100	4995	4995	4995	4995	200
414	20240305	114600	91810100	4995	4995	4995	4995	91
415	20240305	114500	91355555	4995	4995	4995	4995	3
416	20240305	114400	91340570	4995	4995	4995	4995	157
417	20240305	114300	90556355	4995	4995	4995	4995	0
418	20240305	114200	90556355	4995	4995	4995	4995	0
419	20240305	114100	90556355	4995	4995	4995	4995	0
420	20240305	114000	90556355	4995	4995	4995	4995	0
421	20240305	113900	90556355	4995	4995	4995	4995	210
422	20240305	113800	89507405	4995	4995	4995	4995	0
423	20240305	113700	89507405	4995	4995	4995	4995	1
424	20240305	113600	89502410	4995	4995	4995	4995	0
425	20240305	113500	89502410	4995	4995	4995	4995	0
426	20240305	113400	89502410	4995	4995	4995	4995	0
427	20240305	113300	89502410	4995	4995	4995	4995	0
428	20240305	113200	89502410	4995	4995	4995	4995	1
429	20240305	113100	89497415	4995	4995	4995	4995	0
430	20240305	113000	89497415	4995	4995	4995	4995	0
431	20240305	112900	89497415	4995	4995	4995	4995	0
432	20240305	112800	89497415	4995	4995	4995	4995	0
433	20240305	112700	89497415	4995	4995	4995	4995	0
434	20240305	112600	89497415	4995	4995	4995	4995	0
435	20240305	112500	89497415	4995	4995	4995	4995	0
436	20240305	112400	89497415	4995	4995	4995	4995	0
437	20240305	112300	89497415	4995	4995	4995	4995	0
438	20240305	112200	89497415	4995	4990	4995	4990	1117
439	20240305	112100	83919595	4990	4990	4990	4990	0
440	20240305	112000	83919595	4990	4990	4990	4990	0
441	20240305	111900	83919595	4990	4990	4990	4990	0
442	20240305	111800	83919595	4990	4990	4990	4990	0
443	20240305	111700	83919595	4990	4990	4990	4990	0
444	20240305	111600	83919595	4990	4985	4990	4980	1045
445	20240305	111500	78713420	4990	4990	4990	4990	21
446	20240305	111400	78608630	4990	4990	4990	4990	0
447	20240305	111300	78608630	4990	4990	4990	4990	0
448	20240305	111200	78608630	4990	4990	4990	4990	0
449	20240305	111100	78608630	4990	4990	4990	4990	0
450	20240305	111000	78608630	4990	4985	4990	4985	65
451	20240305	110900	78284530	4985	4985	4985	4985	34
452	20240305	110800	78115040	4985	4985	4985	4985	0
453	20240305	110700	78115040	4985	4985	4985	4985	0
454	20240305	110600	78115040	4985	4985	4985	4985	29
455	20240305	110500	77970475	4985	4985	4985	4985	200
456	20240305	110400	76973475	4985	4980	4985	4980	6
457	20240305	110300	76943580	4980	4980	4980	4980	0
458	20240305	110200	76943580	4980	4980	4980	4980	65
459	20240305	110100	76619880	4980	4980	4980	4980	0
460	20240305	110000	76619880	4980	4980	4980	4980	124
461	20240305	105900	76002360	4985	4985	4985	4985	1
462	20240305	105800	75997375	4985	4985	4985	4985	1
463	20240305	105700	75992390	4985	4985	4985	4985	15
464	20240305	105600	75917615	4985	4985	4985	4985	50
465	20240305	105500	75668365	4985	4985	4985	4985	30
466	20240305	105400	75518815	4985	4985	4985	4985	0
467	20240305	105300	75518815	4985	4985	4985	4985	0
468	20240305	105200	75518815	4985	4985	4985	4985	0
469	20240305	105100	75518815	4985	4985	4985	4985	55
470	20240305	105000	75244640	4985	4985	4985	4985	0
471	20240305	104900	75244640	4985	4985	4985	4985	0
472	20240305	104800	75244640	4985	4985	4985	4985	0
473	20240305	104700	75244640	4985	4985	4985	4985	1
474	20240305	104600	75239655	4985	4985	4985	4985	2
475	20240305	104500	75229685	4985	4985	4985	4985	1
476	20240305	104400	75224700	4985	4980	4985	4980	32
477	20240305	104300	75065200	4985	4985	4985	4985	2
478	20240305	104200	75055230	4980	4980	4980	4980	0
479	20240305	104100	75055230	4980	4980	4980	4980	0
480	20240305	104000	75055230	4980	4980	4980	4980	531
481	20240305	103900	72410850	4980	4980	4980	4980	0
482	20240305	103800	72410850	4980	4980	4980	4980	0
483	20240305	103700	72410850	4980	4985	4985	4980	1117
484	20240305	103600	66848125	4985	4985	4985	4985	38
485	20240305	103500	66658695	4985	4985	4985	4985	21
486	20240305	103400	66554010	4985	4985	4985	4985	202
487	20240305	103300	65547040	4990	4990	4990	4990	0
488	20240305	103200	65547040	4990	4985	4990	4985	93
489	20240305	103100	65083430	4985	4985	4985	4985	0
490	20240305	103000	65083430	4985	4985	4985	4985	58
491	20240305	102900	64794300	4985	4985	4985	4985	0
492	20240305	102800	64794300	4985	4985	4985	4985	1
493	20240305	102700	64789315	4980	4980	4980	4980	2567
494	20240305	102600	52005655	4985	4985	4985	4985	0
495	20240305	102500	52005655	4985	4985	4985	4985	585
496	20240305	102400	49089430	4990	4990	4990	4990	2
497	20240305	102300	49079450	4985	4985	4985	4985	0
498	20240305	102200	49079450	4985	4985	4985	4985	0
499	20240305	102100	49079450	4985	4985	4985	4985	0
500	20240305	102000	49079450	4985	4985	4985	4985	0
501	20240305	101900	49079450	4985	4985	4985	4985	0
502	20240305	101800	49079450	4985	4985	4985	4985	0
503	20240305	101700	49079450	4985	4985	4985	4985	0
504	20240305	101600	49079450	4985	4985	4985	4985	0
505	20240305	101500	49079450	4985	4985	4985	4985	38
506	20240305	101400	48890020	4985	4985	4985	4985	150
507	20240305	101300	48142270	4985	4985	4985	4985	3
508	20240305	101200	48127315	4985	4985	4985	4985	22
509	20240305	101100	48017645	4985	4990	4990	4985	802
510	20240305	101000	44019550	4990	4985	4990	4985	499
511	20240305	100900	41531660	4985	4985	4985	4985	101
512	20240305	100800	41028175	4985	4985	4985	4985	0
513	20240305	100700	41028175	4985	4985	4985	4985	0
514	20240305	100600	41028175	4985	4985	4985	4985	0
515	20240305	100500	41028175	4985	4985	4985	4985	377
516	20240305	100400	39148830	4985	4985	4985	4985	79
517	20240305	100300	38755015	4985	4985	4985	4985	21
518	20240305	100200	38650330	4995	4995	4995	4995	5
519	20240305	100100	38625355	4985	4985	4985	4985	351
520	20240305	100000	36875620	4985	4985	4985	4985	44
521	20240305	095900	36656280	4985	4985	4985	4985	922
522	20240305	095800	32060110	4985	4985	4985	4985	100
523	20240305	095700	31561610	4985	4985	4985	4985	0
524	20240305	095600	31561610	4985	4985	4985	4985	220
525	20240305	095500	30464910	4985	4980	4985	4980	206
526	20240305	095400	29439005	4985	4985	4985	4985	0
527	20240305	095300	29439005	4985	4985	4985	4985	16
528	20240305	095200	29359245	4985	4980	4985	4980	230
529	20240305	095100	28213695	4980	4980	4980	4980	0
530	20240305	095000	28213695	4980	4985	4985	4980	170
531	20240305	094900	27367045	4985	4985	4985	4985	15
532	20240305	094800	27292270	4985	4985	4985	4985	4
533	20240305	094700	27272330	4985	4985	4985	4980	104
534	20240305	094600	26753910	4985	4985	4985	4985	30
535	20240305	094500	26604360	4985	4985	4985	4985	205
536	20240305	094400	25582435	4985	4985	4985	4985	215
537	20240305	094300	24510660	4985	4985	4985	4985	624
538	20240305	094200	21400020	4985	4985	4985	4985	0
539	20240305	094100	21400020	4985	4990	4990	4985	1100
540	20240305	094000	15913265	4995	4995	4995	4995	24
541	20240305	093900	15793385	4995	4995	4995	4995	0
542	20240305	093800	15793385	4995	4995	4995	4995	0
543	20240305	093700	15793385	4995	4995	4995	4995	0
544	20240305	093600	15793385	4995	4995	4995	4995	5
545	20240305	093500	15768410	4995	4995	4995	4995	12
546	20240305	093400	15708470	4995	4995	4995	4995	11
547	20240305	093300	15653525	4995	4995	4995	4995	158
548	20240305	093200	14864315	5000	5000	5000	5000	4
549	20240305	093100	14844315	5000	5000	5000	5000	2
550	20240305	093000	14834315	5000	5000	5000	5000	8
551	20240305	092900	14794315	5000	5000	5000	5000	300
552	20240305	092800	13294315	5000	5000	5000	5000	0
553	20240305	092700	13294315	5000	5000	5000	5000	41
554	20240305	092600	13089315	4990	4990	4990	4990	0
555	20240305	092500	13089315	4990	4990	4990	4990	0
556	20240305	092400	13089315	4990	4990	4990	4990	15
557	20240305	092300	13014465	5000	5000	5000	5000	0
558	20240305	092200	13014465	5000	5000	5000	5000	0
559	20240305	092100	13014465	5000	4990	5000	4990	178
560	20240305	092000	12126235	4995	4995	4995	4995	0
561	20240305	091900	12126235	4995	4995	4995	4995	0
562	20240305	091800	12126235	4995	4995	4995	4995	5
563	20240305	091700	12101260	4995	4995	4995	4995	0
564	20240305	091600	12101260	4995	4995	4995	4995	158
565	20240305	091500	11312050	5000	5000	5000	5000	1
566	20240305	091400	11307050	5000	5000	5000	5000	3
567	20240305	091300	11292050	5020	5020	5020	5020	0
568	20240305	091200	11292050	5020	5020	5020	5020	0
569	20240305	091100	11292050	5020	5020	5020	5020	0
570	20240305	091000	11292050	5020	5020	5020	5020	1
571	20240305	090900	11287030	4985	4985	4985	4985	0
572	20240305	090800	11287030	4985	4985	4985	4985	0
573	20240305	090700	11287030	4985	4985	4985	4985	0
574	20240305	090600	11287030	4985	4990	5050	4985	942
575	20240305	090500	6578655	4990	4990	4990	4990	31
576	20240305	090400	6423965	4990	4990	4990	4990	33
577	20240305	090300	6259295	4990	4990	4990	4990	415
578	20240305	090200	4188445	4990	4990	4990	4990	517
579	20240305	090100	1608615	4995	4995	4995	4995	222
580	20240305	090000	499725	4995	5000	5000	4995	100