KissMeData/004250/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	184200	348017620	4995	4995	4995	4995	453
3	20240322	184100	348017620	4995	4995	4995	4995	0
4	20240322	184000	348017620	4995	4995	4995	4995	0
5	20240322	183900	348017620	4995	4995	4995	4995	0
6	20240322	183800	348017620	4995	4995	4995	4995	0
7	20240322	183700	348017620	4995	4995	4995	4995	0
8	20240322	183600	348017620	4995	4995	4995	4995	0
9	20240322	183500	348017620	4995	4995	4995	4995	0
10	20240322	183400	348017620	4995	4995	4995	4995	0
11	20240322	183300	348017620	4995	4995	4995	4995	0
12	20240322	183200	348017620	4995	4995	4995	4995	0
13	20240322	183100	348017620	4995	4995	4995	4995	0
14	20240322	183000	348017620	4995	4995	4995	4995	0
15	20240322	182900	348017620	4995	4995	4995	4995	0
16	20240322	182800	348017620	4995	4995	4995	4995	0
17	20240322	182700	348017620	4995	4995	4995	4995	0
18	20240322	182600	348017620	4995	4995	4995	4995	0
19	20240322	182500	348017620	4995	4995	4995	4995	0
20	20240322	182400	348017620	4995	4995	4995	4995	0
21	20240322	182300	348017620	4995	4995	4995	4995	0
22	20240322	182200	348017620	4995	4995	4995	4995	0
23	20240322	182100	348017620	4995	4995	4995	4995	0
24	20240322	182000	348017620	4995	4995	4995	4995	0
25	20240322	181900	348017620	4995	4995	4995	4995	0
26	20240322	181800	348017620	4995	4995	4995	4995	0
27	20240322	181700	348017620	4995	4995	4995	4995	0
28	20240322	181600	348017620	4995	4995	4995	4995	0
29	20240322	181500	348017620	4995	4995	4995	4995	0
30	20240322	181400	348017620	4995	4995	4995	4995	0
31	20240322	181300	348017620	4995	4995	4995	4995	0
32	20240322	181200	348017620	4995	4995	4995	4995	453
33	20240322	181100	348017620	4995	4995	4995	4995	0
34	20240322	181000	348017620	4995	4995	4995	4995	0
35	20240322	180900	348017620	4995	4995	4995	4995	0
36	20240322	180800	348017620	4995	4995	4995	4995	0
37	20240322	180700	348017620	4995	4995	4995	4995	0
38	20240322	180600	348017620	4995	4995	4995	4995	0
39	20240322	180500	348017620	4995	4995	4995	4995	0
40	20240322	180400	348017620	4995	4995	4995	4995	0
41	20240322	180300	348017620	4995	4995	4995	4995	0
42	20240322	180200	348017620	4995	4995	4995	4995	0
43	20240322	180100	348017620	4995	4995	4995	4995	0
44	20240322	180000	348017620	4995	4995	4995	4995	0
45	20240322	175900	348017620	4995	4995	4995	4995	0
46	20240322	175800	348017620	4995	4995	4995	4995	0
47	20240322	175700	348017620	4995	4995	4995	4995	0
48	20240322	175600	348017620	4995	4995	4995	4995	0
49	20240322	175500	348017620	4995	4995	4995	4995	0
50	20240322	175400	348017620	4995	4995	4995	4995	0
51	20240322	175300	348017620	4995	4995	4995	4995	0
52	20240322	175200	348017620	4995	4995	4995	4995	0
53	20240322	175100	348017620	4995	4995	4995	4995	0
54	20240322	175000	348017620	4995	4995	4995	4995	0
55	20240322	174900	348017620	4995	4995	4995	4995	0
56	20240322	174800	348017620	4995	4995	4995	4995	0
57	20240322	174700	348017620	4995	4995	4995	4995	0
58	20240322	174600	348017620	4995	4995	4995	4995	0
59	20240322	174500	348017620	4995	4995	4995	4995	0
60	20240322	174400	348017620	4995	4995	4995	4995	0
61	20240322	174300	348017620	4995	4995	4995	4995	0
62	20240322	174200	348017620	4995	4995	4995	4995	453
63	20240322	174100	348017620	4995	4995	4995	4995	0
64	20240322	174000	348017620	4995	4995	4995	4995	0
65	20240322	173900	348017620	4995	4995	4995	4995	0
66	20240322	173800	348017620	4995	4995	4995	4995	0
67	20240322	173700	348017620	4995	4995	4995	4995	0
68	20240322	173600	348017620	4995	4995	4995	4995	0
69	20240322	173500	348017620	4995	4995	4995	4995	0
70	20240322	173400	348017620	4995	4995	4995	4995	0
71	20240322	173300	348017620	4995	4995	4995	4995	0
72	20240322	173200	348017620	4995	4995	4995	4995	0
73	20240322	173100	348017620	4995	4995	4995	4995	0
74	20240322	173000	348017620	4995	4995	4995	4995	0
75	20240322	172900	348017620	4995	4995	4995	4995	0
76	20240322	172800	348017620	4995	4995	4995	4995	0
77	20240322	172700	348017620	4995	4995	4995	4995	0
78	20240322	172600	348017620	4995	4995	4995	4995	0
79	20240322	172500	348017620	4995	4995	4995	4995	0
80	20240322	172400	348017620	4995	4995	4995	4995	0
81	20240322	172300	348017620	4995	4995	4995	4995	0
82	20240322	172200	348017620	4995	4995	4995	4995	0
83	20240322	172100	348017620	4995	4995	4995	4995	0
84	20240322	172000	348017620	4995	4995	4995	4995	0
85	20240322	171900	348017620	4995	4995	4995	4995	0
86	20240322	171800	348017620	4995	4995	4995	4995	0
87	20240322	171700	348017620	4995	4995	4995	4995	0
88	20240322	171600	348017620	4995	4995	4995	4995	0
89	20240322	171500	348017620	4995	4995	4995	4995	0
90	20240322	171400	348017620	4995	4995	4995	4995	0
91	20240322	171300	348017620	4995	4995	4995	4995	0
92	20240322	171200	348017620	4995	4995	4995	4995	453
93	20240322	171100	348017620	4995	4995	4995	4995	0
94	20240322	171000	348017620	4995	4995	4995	4995	0
95	20240322	170900	348017620	4995	4995	4995	4995	0
96	20240322	170800	348017620	4995	4995	4995	4995	0
97	20240322	170700	348017620	4995	4995	4995	4995	0
98	20240322	170600	348017620	4995	4995	4995	4995	0
99	20240322	170500	348017620	4995	4995	4995	4995	0
100	20240322	170400	348017620	4995	4995	4995	4995	0
101	20240322	170300	348017620	4995	4995	4995	4995	0
102	20240322	170200	348017620	4995	4995	4995	4995	0
103	20240322	170100	348017620	4995	4995	4995	4995	0
104	20240322	170000	348017620	4995	4995	4995	4995	0
105	20240322	165900	348017620	4995	4995	4995	4995	0
106	20240322	165800	348017620	4995	4995	4995	4995	0
107	20240322	165700	348017620	4995	4995	4995	4995	0
108	20240322	165600	348017620	4995	4995	4995	4995	0
109	20240322	165500	348017620	4995	4995	4995	4995	0
110	20240322	165400	348017620	4995	4995	4995	4995	0
111	20240322	165300	348017620	4995	4995	4995	4995	0
112	20240322	165200	348017620	4995	4995	4995	4995	0
113	20240322	165100	348017620	4995	4995	4995	4995	0
114	20240322	165000	348017620	4995	4995	4995	4995	0
115	20240322	164900	348017620	4995	4995	4995	4995	0
116	20240322	164800	348017620	4995	4995	4995	4995	0
117	20240322	164700	348017620	4995	4995	4995	4995	0
118	20240322	164600	348017620	4995	4995	4995	4995	0
119	20240322	164500	348017620	4995	4995	4995	4995	0
120	20240322	164400	348017620	4995	4995	4995	4995	0
121	20240322	164300	348017620	4995	4995	4995	4995	0
122	20240322	164200	348017620	4995	4995	4995	4995	453
123	20240322	164100	348017620	4995	4995	4995	4995	0
124	20240322	164000	348017620	4995	4995	4995	4995	0
125	20240322	163900	348017620	4995	4995	4995	4995	0
126	20240322	163800	348017620	4995	4995	4995	4995	0
127	20240322	163700	348017620	4995	4995	4995	4995	0
128	20240322	163600	348017620	4995	4995	4995	4995	0
129	20240322	163500	348017620	4995	4995	4995	4995	0
130	20240322	163400	348017620	4995	4995	4995	4995	0
131	20240322	163300	348017620	4995	4995	4995	4995	0
132	20240322	163200	348017620	4995	4995	4995	4995	0
133	20240322	163100	348017620	4995	4995	4995	4995	0
134	20240322	163000	348017620	4995	4995	4995	4995	0
135	20240322	162900	348017620	4995	4995	4995	4995	0
136	20240322	162800	348017620	4995	4995	4995	4995	0
137	20240322	162700	348017620	4995	4995	4995	4995	0
138	20240322	162600	348017620	4995	4995	4995	4995	0
139	20240322	162500	348017620	4995	4995	4995	4995	0
140	20240322	162400	348017620	4995	4995	4995	4995	0
141	20240322	162300	348017620	4995	4995	4995	4995	0
142	20240322	162200	348017620	4995	4995	4995	4995	0
143	20240322	162100	348017620	4995	4995	4995	4995	0
144	20240322	162000	348017620	4995	4995	4995	4995	0
145	20240322	161900	348017620	4995	4995	4995	4995	0
146	20240322	161800	348017620	4995	4995	4995	4995	0
147	20240322	161700	348017620	4995	4995	4995	4995	0
148	20240322	161600	348017620	4995	4995	4995	4995	0
149	20240322	161500	348017620	4995	4995	4995	4995	0
150	20240322	161400	348017620	4995	4995	4995	4995	0
151	20240322	161300	348017620	4995	4995	4995	4995	0
152	20240322	161200	348017620	4995	4995	4995	4995	453
153	20240322	161100	348017620	4995	4995	4995	4995	0
154	20240322	161000	348017620	4995	4995	4995	4995	0
155	20240322	160900	348017620	4995	4995	4995	4995	0
156	20240322	160800	348017620	4995	4995	4995	4995	0
157	20240322	160700	348017620	4995	4995	4995	4995	0
158	20240322	160600	348017620	4995	4995	4995	4995	0
159	20240322	160500	348017620	4995	4995	4995	4995	0
160	20240322	160400	348017620	4995	4995	4995	4995	0
161	20240322	160300	348017620	4995	4995	4995	4995	0
162	20240322	160200	348017620	4995	4995	4995	4995	0
163	20240322	160100	348017620	4995	4995	4995	4995	0
164	20240322	160000	348017620	4995	4995	4995	4995	0
165	20240322	155900	348017620	4995	4995	4995	4995	0
166	20240322	155800	348017620	4995	4995	4995	4995	0
167	20240322	155700	348017620	4995	4995	4995	4995	0
168	20240322	155600	348017620	4995	4995	4995	4995	0
169	20240322	155500	348017620	4995	4995	4995	4995	0
170	20240322	155400	348017620	4995	4995	4995	4995	0
171	20240322	155300	348017620	4995	4995	4995	4995	0
172	20240322	155200	348017620	4995	4995	4995	4995	0
173	20240322	155100	348017620	4995	4995	4995	4995	0
174	20240322	155000	348017620	4995	4995	4995	4995	0
175	20240322	154900	348017620	4995	4995	4995	4995	0
176	20240322	154800	348017620	4995	4995	4995	4995	0
177	20240322	154700	348017620	4995	4995	4995	4995	0
178	20240322	154600	348017620	4995	4995	4995	4995	0
179	20240322	154500	348017620	4995	4995	4995	4995	0
180	20240322	154400	348017620	4995	4995	4995	4995	0
181	20240322	154300	348017620	4995	4995	4995	4995	0
182	20240322	154200	348017620	4995	4995	4995	4995	453
183	20240322	154100	348017620	4995	4995	4995	4995	0
184	20240322	154000	348017620	4995	4995	4995	4995	0
185	20240322	153900	348017620	4995	4995	4995	4995	0
186	20240322	153800	348017620	4995	4995	4995	4995	0
187	20240322	153700	348017620	4995	4995	4995	4995	0
188	20240322	153600	348017620	4995	4995	4995	4995	0
189	20240322	153500	348017620	4995	4995	4995	4995	0
190	20240322	153400	348017620	4995	4995	4995	4995	0
191	20240322	153300	348017620	4995	4995	4995	4995	0
192	20240322	153200	348017620	4995	4995	4995	4995	0
193	20240322	153100	348017620	4995	4995	4995	4995	0
194	20240322	153000	348017620	4995	4995	4995	4995	453
195	20240322	152900	345754885	5000	5000	5000	5000	0
196	20240322	152800	345754885	5000	5000	5000	5000	0
197	20240322	152700	345754885	5000	5000	5000	5000	0
198	20240322	152600	345754885	5000	5000	5000	5000	0
199	20240322	152500	345754885	5000	5000	5000	5000	0
200	20240322	152400	345754885	5000	5000	5000	5000	0
201	20240322	152300	345754885	5000	5000	5000	5000	0
202	20240322	152200	345754885	5000	5000	5000	5000	0
203	20240322	152100	345754885	5000	5000	5000	5000	0
204	20240322	152000	345754885	5000	5000	5000	5000	0
205	20240322	151900	345754885	5000	5000	5000	4995	107
206	20240322	151800	345220050	4995	4995	4995	4995	0
207	20240322	151700	345220050	4995	4995	4995	4995	28
208	20240322	151600	345080190	5000	5010	5010	5000	269
209	20240322	151500	343732690	5010	5010	5010	5010	0
210	20240322	151400	343732690	5010	5010	5010	5010	0
211	20240322	151300	343732690	5010	5010	5010	5010	1
212	20240322	151200	343727680	5000	5000	5000	5000	89
213	20240322	151100	343282680	5000	5000	5000	5000	327
214	20240322	151000	341647680	5010	5010	5010	5010	0
215	20240322	150900	341647680	5010	5010	5010	5010	0
216	20240322	150800	341647680	5010	5010	5010	5010	0
217	20240322	150700	341647680	5010	5010	5010	5010	0
218	20240322	150600	341647680	5010	5010	5010	5010	0
219	20240322	150500	341647680	5010	5010	5010	5010	0
220	20240322	150400	341647680	5010	5010	5010	5010	40
221	20240322	150300	341447280	5010	5010	5010	5010	0
222	20240322	150200	341447280	5010	5010	5010	5010	10
223	20240322	150100	341397180	5000	5000	5000	5000	0
224	20240322	150000	341397180	5000	5000	5000	5000	25
225	20240322	145900	341272180	5010	5010	5010	5010	0
226	20240322	145800	341272180	5010	5010	5010	5010	0
227	20240322	145700	341272180	5010	5010	5010	5010	0
228	20240322	145600	341272180	5010	5010	5010	5010	17
229	20240322	145500	341187010	5010	5010	5010	5010	0
230	20240322	145400	341187010	5010	5010	5010	5010	1
231	20240322	145300	341182000	5000	5010	5010	5000	5
232	20240322	145200	341156990	5000	5000	5000	5000	50
233	20240322	145100	340906990	5000	5000	5000	5000	10
234	20240322	145000	340856990	5010	5010	5010	5010	0
235	20240322	144900	340856990	5010	5010	5010	5010	53
236	20240322	144800	340591460	5020	5020	5020	5020	1
237	20240322	144700	340586440	5010	5010	5010	5010	10
238	20240322	144600	340536340	5010	5020	5020	5010	1017
239	20240322	144500	335431170	5020	5020	5020	5020	0
240	20240322	144400	335431170	5020	5020	5020	5020	0
241	20240322	144300	335431170	5020	5020	5020	5020	0
242	20240322	144200	335431170	5020	5010	5020	5000	1039
243	20240322	144100	330216140	5020	5010	5020	5010	2050
244	20240322	144000	319934450	5010	5010	5010	5010	0
245	20240322	143900	319934450	5010	5000	5010	5000	21
246	20240322	143800	319829440	5010	5010	5010	5010	30
247	20240322	143700	319679140	5010	5010	5010	5010	0
248	20240322	143600	319679140	5010	5010	5010	5010	0
249	20240322	143500	319679140	5010	5010	5010	5010	0
250	20240322	143400	319679140	5010	5000	5010	5000	48
251	20240322	143300	319439130	5000	5000	5000	5000	1
252	20240322	143200	319434130	5000	5000	5000	5000	0
253	20240322	143100	319434130	5000	5000	5000	5000	0
254	20240322	143000	319434130	5000	5000	5000	5000	20
255	20240322	142900	319334130	5010	5010	5010	5010	1
256	20240322	142800	319329120	5000	5000	5000	5000	100
257	20240322	142700	318829120	5000	5000	5000	5000	0
258	20240322	142600	318829120	5000	5000	5000	5000	0
259	20240322	142500	318829120	5000	5000	5000	5000	15
260	20240322	142400	318754120	5010	5010	5010	5010	0
261	20240322	142300	318754120	5010	5010	5010	5010	5
262	20240322	142200	318729070	5010	5000	5010	5000	18
263	20240322	142100	318638990	5010	5010	5010	5010	5
264	20240322	142000	318613940	5000	5000	5000	5000	2020
265	20240322	141900	308513940	5000	5000	5000	5000	3
266	20240322	141800	308498940	5000	5000	5000	5000	0
267	20240322	141700	308498940	5000	5000	5000	5000	0
268	20240322	141600	308498940	5000	5000	5000	5000	0
269	20240322	141500	308498940	5000	5000	5000	5000	0
270	20240322	141400	308498940	5000	5000	5000	5000	20
271	20240322	141300	308398940	5000	5000	5000	5000	0
272	20240322	141200	308398940	5000	5000	5000	5000	11
273	20240322	141100	308343940	5010	5010	5010	5010	0
274	20240322	141000	308343940	5010	5010	5020	5010	1480
275	20240322	140900	300929090	5010	5010	5010	5010	530
276	20240322	140800	298273790	5010	5010	5010	5010	200
277	20240322	140700	297271790	5010	5010	5010	5010	20
278	20240322	140600	297171590	5010	5010	5010	5010	1
279	20240322	140500	297166580	5000	5000	5000	5000	263
280	20240322	140400	295851580	4995	4995	4995	4995	58
281	20240322	140300	295561870	5000	5000	5000	5000	0
282	20240322	140200	295561870	5000	5000	5000	5000	1288
283	20240322	140100	289121870	5010	5000	5010	5000	2
284	20240322	140000	289111860	5000	5000	5000	5000	10
285	20240322	135900	289061860	4995	4995	4995	4995	0
286	20240322	135800	289061860	4995	4995	4995	4995	0
287	20240322	135700	289061860	4995	4995	4995	4995	630
288	20240322	135600	285915010	4995	4995	4995	4995	56
289	20240322	135500	285635290	4995	4995	4995	4995	50
290	20240322	135400	285385540	5000	4995	5000	4990	26
291	20240322	135300	285255665	5000	5000	5000	5000	0
292	20240322	135200	285255665	5000	5000	5000	5000	0
293	20240322	135100	285255665	5000	5010	5010	4995	306
294	20240322	135000	283727155	4995	4995	4995	4995	0
295	20240322	134900	283727155	4995	4995	4995	4995	0
296	20240322	134800	283727155	4995	4995	4995	4995	0
297	20240322	134700	283727155	4995	4995	4995	4995	0
298	20240322	134600	283727155	4995	4995	4995	4995	1
299	20240322	134500	283722160	4995	4995	4995	4995	0
300	20240322	134400	283722160	4995	4995	4995	4995	0
301	20240322	134300	283722160	4995	4995	4995	4995	150
302	20240322	134200	282972910	4995	4995	4995	4995	0
303	20240322	134100	282972910	4995	4995	4995	4995	0
304	20240322	134000	282972910	4995	5000	5000	4995	15
305	20240322	133900	282897925	4995	4995	4995	4995	0
306	20240322	133800	282897925	4995	4995	4995	4995	0
307	20240322	133700	282897925	4995	4995	4995	4995	0
308	20240322	133600	282897925	4995	4995	4995	4995	21
309	20240322	133500	282793030	5020	5010	5020	5010	3
310	20240322	133400	282777990	5020	5020	5020	5020	0
311	20240322	133300	282777990	5020	5010	5020	5010	497
312	20240322	133200	280284830	5000	5000	5000	5000	0
313	20240322	133100	280284830	5000	5000	5000	5000	0
314	20240322	133000	280284830	5000	5000	5000	5000	0
315	20240322	132900	280284830	5000	5000	5000	5000	0
316	20240322	132800	280284830	5000	5000	5000	5000	0
317	20240322	132700	280284830	5000	5000	5000	5000	0
318	20240322	132600	280284830	5000	5000	5000	5000	0
319	20240322	132500	280284830	5000	5000	5000	5000	0
320	20240322	132400	280284830	5000	5000	5000	5000	500
321	20240322	132300	277784830	5000	5000	5000	5000	0
322	20240322	132200	277784830	5000	5000	5000	5000	0
323	20240322	132100	277784830	5000	5000	5000	5000	0
324	20240322	132000	277784830	5000	5000	5000	5000	100
325	20240322	131900	277284830	5000	5000	5000	5000	1
326	20240322	131800	277279830	5010	5010	5010	5010	1
327	20240322	131700	277274820	5010	5010	5010	5010	0
328	20240322	131600	277274820	5010	5010	5010	5010	0
329	20240322	131500	277274820	5010	5010	5010	5010	0
330	20240322	131400	277274820	5010	5010	5010	5010	0
331	20240322	131300	277274820	5010	5010	5010	5010	0
332	20240322	131200	277274820	5010	5010	5010	5010	1
333	20240322	131100	277269810	5010	5010	5010	5010	0
334	20240322	131000	277269810	5010	5000	5010	5000	39
335	20240322	130900	277074800	4995	4995	4995	4995	100
336	20240322	130800	276575300	5000	5000	5000	5000	120
337	20240322	130700	275975300	4995	4995	4995	4995	0
338	20240322	130600	275975300	4995	4995	4995	4995	1
339	20240322	130500	275970305	5010	5010	5010	5010	0
340	20240322	130400	275970305	5010	5010	5010	5010	0
341	20240322	130300	275970305	5010	5010	5010	5010	92
342	20240322	130200	275509385	5010	5010	5010	5010	4
343	20240322	130100	275489345	5010	5010	5010	5010	0
344	20240322	130000	275489345	5010	5010	5010	5010	0
345	20240322	125900	275489345	5010	5010	5010	5010	0
346	20240322	125800	275489345	5010	5010	5010	5010	0
347	20240322	125700	275489345	5010	5010	5010	5010	0
348	20240322	125600	275489345	5010	5010	5010	5010	0
349	20240322	125500	275489345	5010	5010	5010	5010	0
350	20240322	125400	275489345	5010	5010	5010	5010	101
351	20240322	125300	274983335	4995	5000	5000	4995	316
352	20240322	125200	273404175	5010	5010	5010	5010	1
353	20240322	125100	273399165	5000	5000	5000	5000	0
354	20240322	125000	273399165	5000	5000	5000	5000	0
355	20240322	124900	273399165	5000	5000	5000	5000	0
356	20240322	124800	273399165	5000	5000	5000	5000	1077
357	20240322	124700	268014165	5000	5000	5000	5000	0
358	20240322	124600	268014165	5000	5000	5000	5000	0
359	20240322	124500	268014165	5000	4995	5000	4995	35
360	20240322	124400	267839335	4995	4995	4995	4995	0
361	20240322	124300	267839335	4995	4995	4995	4995	589
362	20240322	124200	264897280	4995	4995	4995	4995	0
363	20240322	124100	264897280	4995	4995	4995	4995	0
364	20240322	124000	264897280	4995	4995	4995	4995	0
365	20240322	123900	264897280	4995	4995	4995	4995	1
366	20240322	123800	264892285	4990	4990	4990	4990	0
367	20240322	123700	264892285	4990	4990	4990	4990	0
368	20240322	123600	264892285	4990	4990	4990	4990	0
369	20240322	123500	264892285	4990	4990	4990	4990	0
370	20240322	123400	264892285	4990	4990	4990	4990	0
371	20240322	123300	264892285	4990	4990	4990	4990	0
372	20240322	123200	264892285	4990	4990	4990	4990	11
373	20240322	123100	264837395	4990	4990	4990	4990	0
374	20240322	123000	264837395	4990	4990	4990	4990	209
375	20240322	122900	263794485	4990	4990	4990	4990	0
376	20240322	122800	263794485	4990	4990	4990	4990	0
377	20240322	122700	263794485	4990	4990	4990	4990	0
378	20240322	122600	263794485	4990	4990	4990	4990	305
379	20240322	122500	262272535	4995	4995	4995	4995	11
380	20240322	122400	262217590	4995	4995	4995	4995	0
381	20240322	122300	262217590	4995	4995	4995	4995	0
382	20240322	122200	262217590	4995	4995	4995	4995	1
383	20240322	122100	262212595	4995	4995	4995	4995	0
384	20240322	122000	262212595	4995	4995	4995	4995	19
385	20240322	121900	262117690	5000	5000	5000	5000	0
386	20240322	121800	262117690	5000	5000	5000	5000	95
387	20240322	121700	261642690	5000	5000	5000	5000	0
388	20240322	121600	261642690	5000	5000	5000	5000	0
389	20240322	121500	261642690	5000	5000	5000	5000	5
390	20240322	121400	261617690	4985	4985	4985	4985	0
391	20240322	121300	261617690	4985	4985	4985	4985	0
392	20240322	121200	261617690	4985	4985	4985	4985	0
393	20240322	121100	261617690	4985	4985	4985	4985	0
394	20240322	121000	261617690	4985	4995	4995	4985	300
395	20240322	120900	260121710	4995	4995	4995	4995	5
396	20240322	120800	260096735	5000	5000	5000	5000	0
397	20240322	120700	260096735	5000	5000	5000	5000	0
398	20240322	120600	260096735	5000	5000	5000	5000	0
399	20240322	120500	260096735	5000	5000	5000	5000	6
400	20240322	120400	260066735	5000	5000	5000	5000	11
401	20240322	120300	260011735	4985	4985	4985	4985	0
402	20240322	120200	260011735	4985	4985	4985	4985	0
403	20240322	120100	260011735	4985	4985	4985	4985	0
404	20240322	120000	260011735	4985	4990	4990	4985	738
405	20240322	115900	256331555	4990	4990	4990	4990	0
406	20240322	115800	256331555	4990	4990	4990	4990	0
407	20240322	115700	256331555	4990	4990	4990	4990	0
408	20240322	115600	256331555	4990	4990	4990	4990	88
409	20240322	115500	255892435	4990	4990	4990	4990	1
410	20240322	115400	255887445	5000	5000	5000	5000	0
411	20240322	115300	255887445	5000	5000	5000	5000	0
412	20240322	115200	255887445	5000	5000	5000	5000	0
413	20240322	115100	255887445	5000	5000	5000	5000	0
414	20240322	115000	255887445	5000	5000	5000	5000	0
415	20240322	114900	255887445	5000	5000	5000	5000	100
416	20240322	114800	255387445	5000	4995	5000	4990	380
417	20240322	114700	253489665	5000	4995	5000	4995	262
418	20240322	114600	252179905	4995	4995	4995	4995	0
419	20240322	114500	252179905	4995	4995	4995	4995	0
420	20240322	114400	252179905	4995	4995	4995	4995	0
421	20240322	114300	252179905	4995	4995	4995	4995	1
422	20240322	114200	252174910	5000	5000	5000	5000	0
423	20240322	114100	252174910	5000	5000	5000	5000	0
424	20240322	114000	252174910	5000	5000	5000	5000	0
425	20240322	113900	252174910	5000	5000	5000	5000	0
426	20240322	113800	252174910	5000	5000	5000	5000	5
427	20240322	113700	252149910	5000	5000	5000	5000	0
428	20240322	113600	252149910	5000	5000	5000	5000	1
429	20240322	113500	252144910	5000	5000	5000	5000	0
430	20240322	113400	252144910	5000	5000	5000	5000	0
431	20240322	113300	252144910	5000	5000	5000	5000	0
432	20240322	113200	252144910	5000	5000	5000	5000	5
433	20240322	113100	252119910	5000	5000	5000	5000	4
434	20240322	113000	252099910	5000	4995	5000	4985	42
435	20240322	112900	251890510	5000	5000	5000	5000	0
436	20240322	112800	251890510	5000	5000	5000	5000	0
437	20240322	112700	251890510	5000	5000	5000	5000	1
438	20240322	112600	251885510	4995	4985	4995	4985	60
439	20240322	112500	251585920	4995	4995	4995	4995	1
440	20240322	112400	251580925	4995	4995	4995	4995	0
441	20240322	112300	251580925	4995	4995	4995	4995	0
442	20240322	112200	251580925	4995	4995	4995	4995	0
443	20240322	112100	251580925	4995	4995	4995	4995	20
444	20240322	112000	251481025	4995	4995	4995	4995	1
445	20240322	111900	251476030	5000	5000	5000	5000	98
446	20240322	111800	250986030	5000	5000	5000	5000	1
447	20240322	111700	250981030	4995	4995	4995	4995	500
448	20240322	111600	248483530	5000	5000	5000	5000	24
449	20240322	111500	248363530	4995	5000	5000	4995	6
450	20240322	111400	248333535	5000	5000	5000	5000	0
451	20240322	111300	248333535	5000	5000	5000	5000	11
452	20240322	111200	248278535	5000	5000	5000	5000	0
453	20240322	111100	248278535	5000	5000	5000	5000	3
454	20240322	111000	248263535	5000	5000	5000	5000	0
455	20240322	110900	248263535	5000	5000	5000	5000	1
456	20240322	110800	248258535	4985	4985	4985	4985	0
457	20240322	110700	248258535	4985	4995	4995	4985	450
458	20240322	110600	246013165	5000	5000	5000	5000	0
459	20240322	110500	246013165	5000	5000	5000	5000	0
460	20240322	110400	246013165	5000	5000	5000	5000	1
461	20240322	110300	246008165	5000	5000	5000	5000	20
462	20240322	110200	245908165	5000	5000	5000	5000	0
463	20240322	110100	245908165	5000	5000	5000	5000	0
464	20240322	110000	245908165	5000	5000	5000	5000	39
465	20240322	105900	245713165	5000	5000	5000	5000	0
466	20240322	105800	245713165	5000	5000	5000	5000	1
467	20240322	105700	245708165	5010	5010	5010	5010	0
468	20240322	105600	245708165	5010	5010	5010	4985	1885
469	20240322	105500	236302385	4995	4995	4995	4995	0
470	20240322	105400	236302385	4995	4995	4995	4995	5
471	20240322	105300	236277410	4995	4995	4995	4995	400
472	20240322	105200	234279410	5020	5000	5020	5000	45
473	20240322	105100	234054390	4995	5010	5010	4995	512
474	20240322	105000	231495805	5010	5010	5010	5010	0
475	20240322	104900	231495805	5010	5010	5010	5010	53
476	20240322	104800	231230275	5020	5020	5020	5010	38
477	20240322	104700	231039815	5010	5020	5020	5010	717
478	20240322	104600	227445615	5020	5020	5020	5020	328
479	20240322	104500	225799055	5010	5010	5020	5010	3195
480	20240322	104400	209792095	5010	5010	5010	5010	633
481	20240322	104300	206620765	5010	5010	5010	5010	0
482	20240322	104200	206620765	5010	5010	5010	5010	10
483	20240322	104100	206570665	4995	5010	5010	4995	2533
484	20240322	104000	193916735	5000	5000	5000	5000	30
485	20240322	103900	193766735	5000	5000	5000	5000	5
486	20240322	103800	193741735	5000	5000	5000	5000	1
487	20240322	103700	193736735	5010	5010	5010	5010	0
488	20240322	103600	193736735	5010	5010	5010	5010	0
489	20240322	103500	193736735	5010	5010	5010	5010	0
490	20240322	103400	193736735	5010	5010	5010	5010	0
491	20240322	103300	193736735	5010	5010	5010	5010	602
492	20240322	103200	190720715	5010	5010	5010	5010	0
493	20240322	103100	190720715	5010	5010	5010	5010	0
494	20240322	103000	190720715	5010	5010	5010	5010	49
495	20240322	102900	190475225	5010	5010	5010	5010	1
496	20240322	102800	190470215	5010	5010	5010	5010	32
497	20240322	102700	190309895	5010	5010	5010	5010	4
498	20240322	102600	190289855	5010	5010	5010	5010	1
499	20240322	102500	190284845	5000	4995	5000	4995	1477
500	20240322	102400	182900265	4995	4995	4995	4995	200
501	20240322	102300	181901265	4995	4995	4995	4995	660
502	20240322	102200	178604565	5000	5000	5000	5000	47
503	20240322	102100	178369565	5000	5000	5000	5000	0
504	20240322	102000	178369565	5000	5000	5000	5000	4
505	20240322	101900	178349565	5000	5000	5000	5000	0
506	20240322	101800	178349565	5000	5000	5000	5000	3
507	20240322	101700	178334565	5000	5000	5000	5000	1053
508	20240322	101600	173069565	5000	5000	5000	5000	0
509	20240322	101500	173069565	5000	5000	5000	4995	3
510	20240322	101400	173054570	4995	4995	4995	4995	200
511	20240322	101300	172055570	4985	4995	4995	4985	1000
512	20240322	101200	167067740	5000	4990	5000	4990	26
513	20240322	101100	166937990	4990	4990	4990	4990	1
514	20240322	101000	166933000	5000	5000	5000	5000	28
515	20240322	100900	166793000	5000	4995	5000	4995	2
516	20240322	100800	166783005	5000	5000	5000	5000	0
517	20240322	100700	166783005	5000	5000	5000	5000	0
518	20240322	100600	166783005	5000	5000	5000	5000	0
519	20240322	100500	166783005	5000	5000	5000	5000	1
520	20240322	100400	166778005	5000	5000	5000	5000	0
521	20240322	100300	166778005	5000	5000	5000	4990	19
522	20240322	100200	166683025	5000	5000	5000	5000	0
523	20240322	100100	166683025	5000	5000	5000	5000	1
524	20240322	100000	166678025	4990	4990	4990	4990	2000
525	20240322	095900	156698025	4990	4990	4990	4990	0
526	20240322	095800	156698025	4990	4990	4990	4990	10
527	20240322	095700	156648125	5000	5000	5000	5000	5
528	20240322	095600	156623125	5000	5000	5000	5000	1
529	20240322	095500	156618125	5000	5000	5000	5000	0
530	20240322	095400	156618125	5000	5000	5000	5000	3
531	20240322	095300	156603125	5000	4990	5000	4990	677
532	20240322	095200	153223080	4995	4995	4995	4995	280
533	20240322	095100	151824480	4995	4995	4995	4995	0
534	20240322	095000	151824480	4995	4995	4995	4995	303
535	20240322	094900	150310995	4995	5000	5000	4995	216
536	20240322	094800	149232065	5000	5000	5000	5000	100
537	20240322	094700	148732065	5000	4995	5000	4995	11
538	20240322	094600	148677115	4995	4995	4995	4995	170
539	20240322	094500	147827965	4995	4995	4995	4995	129
540	20240322	094400	147183610	4995	4995	4995	4995	124
541	20240322	094300	146564230	4995	4995	4995	4995	0
542	20240322	094200	146564230	4995	4990	4995	4990	101
543	20240322	094100	146060235	4995	4995	4995	4995	200
544	20240322	094000	145061235	4995	4995	4995	4990	92
545	20240322	093900	144602095	4995	4995	4995	4995	221
546	20240322	093800	143498200	4995	4995	4995	4995	202
547	20240322	093700	142489210	4995	4995	4995	4995	0
548	20240322	093600	142489210	4995	4995	4995	4995	101
549	20240322	093500	141984715	4995	4990	4995	4990	5
550	20240322	093400	141959760	4995	4995	4995	4995	0
551	20240322	093300	141959760	4995	4990	4995	4990	174
552	20240322	093200	141091455	4990	4995	4995	4990	32
553	20240322	093100	140931760	4995	4995	4995	4995	5
554	20240322	093000	140906785	4995	4995	4995	4995	71
555	20240322	092900	140552140	4990	4990	4990	4990	38
556	20240322	092800	140362520	4990	4990	4990	4990	103
557	20240322	092700	139848550	4995	4995	4995	4995	64
558	20240322	092600	139528870	5000	5000	5000	5000	0
559	20240322	092500	139528870	5000	5000	5000	5000	40
560	20240322	092400	139328870	5010	5000	5010	5000	404
561	20240322	092300	137308320	5000	5000	5000	5000	0
562	20240322	092200	137308320	5000	5000	5000	5000	1
563	20240322	092100	137303320	4995	4995	4995	4995	50
564	20240322	092000	137053570	5000	4995	5000	4990	230
565	20240322	091900	135904720	4995	4995	4995	4990	52
566	20240322	091800	135645230	4990	5000	5000	4990	136
567	20240322	091700	134966160	5000	5000	5000	4995	233
568	20240322	091600	133801255	4990	5000	5000	4990	108
569	20240322	091500	133262255	5000	5010	5020	5000	272
570	20240322	091400	131901945	5020	5010	5020	5010	65
571	20240322	091300	131576275	5010	5000	5020	5000	1207
572	20240322	091200	125528365	5000	5020	5020	5000	248
573	20240322	091100	124288075	5030	5010	5030	5000	3557
574	20240322	091000	106463935	5010	5020	5020	5000	1837
575	20240322	090900	97251915	5020	4995	5030	4995	3002
576	20240322	090800	82195680	4995	4975	4995	4975	2045
577	20240322	090700	72011490	4980	4985	4990	4980	726
578	20240322	090600	68395280	4990	4995	4995	4985	1360
579	20240322	090500	61608795	5000	5010	5010	5000	776
580	20240322	090400	57727785	5010	4980	5010	4975	2504
581	20240322	090300	45234000	4985	4985	4985	4980	2271
582	20240322	090200	33919945	4990	4995	4995	4985	800
583	20240322	090100	29928750	4995	5000	5000	4990	2035
584	20240322	090000	19766255	5010	4985	5040	4985	3953