KissMeData/008260/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185000	244617615	4985	4985	4985	4985	161
3	20240311	184900	244617615	4985	4985	4985	4985	0
4	20240311	184800	244617615	4985	4985	4985	4985	0
5	20240311	184700	244617615	4985	4985	4985	4985	0
6	20240311	184600	244617615	4985	4985	4985	4985	0
7	20240311	184500	244617615	4985	4985	4985	4985	0
8	20240311	184400	244617615	4985	4985	4985	4985	0
9	20240311	184300	244617615	4985	4985	4985	4985	0
10	20240311	184200	244617615	4985	4985	4985	4985	0
11	20240311	184100	244617615	4985	4985	4985	4985	0
12	20240311	184000	244617615	4985	4985	4985	4985	0
13	20240311	183900	244617615	4985	4985	4985	4985	0
14	20240311	183800	244617615	4985	4985	4985	4985	0
15	20240311	183700	244617615	4985	4985	4985	4985	0
16	20240311	183600	244617615	4985	4985	4985	4985	0
17	20240311	183500	244617615	4985	4985	4985	4985	0
18	20240311	183400	244617615	4985	4985	4985	4985	0
19	20240311	183300	244617615	4985	4985	4985	4985	0
20	20240311	183200	244617615	4985	4985	4985	4985	0
21	20240311	183100	244617615	4985	4985	4985	4985	0
22	20240311	183000	244617615	4985	4985	4985	4985	0
23	20240311	182900	244617615	4985	4985	4985	4985	0
24	20240311	182800	244617615	4985	4985	4985	4985	0
25	20240311	182700	244617615	4985	4985	4985	4985	0
26	20240311	182600	244617615	4985	4985	4985	4985	0
27	20240311	182500	244617615	4985	4985	4985	4985	0
28	20240311	182400	244617615	4985	4985	4985	4985	0
29	20240311	182300	244617615	4985	4985	4985	4985	0
30	20240311	182200	244617615	4985	4985	4985	4985	0
31	20240311	182100	244617615	4985	4985	4985	4985	0
32	20240311	182000	244617615	4985	4985	4985	4985	161
33	20240311	181900	244617615	4985	4985	4985	4985	0
34	20240311	181800	244617615	4985	4985	4985	4985	0
35	20240311	181700	244617615	4985	4985	4985	4985	0
36	20240311	181600	244617615	4985	4985	4985	4985	0
37	20240311	181500	244617615	4985	4985	4985	4985	0
38	20240311	181400	244617615	4985	4985	4985	4985	0
39	20240311	181300	244617615	4985	4985	4985	4985	0
40	20240311	181200	244617615	4985	4985	4985	4985	0
41	20240311	181100	244617615	4985	4985	4985	4985	0
42	20240311	181000	244617615	4985	4985	4985	4985	0
43	20240311	180900	244617615	4985	4985	4985	4985	0
44	20240311	180800	244617615	4985	4985	4985	4985	0
45	20240311	180700	244617615	4985	4985	4985	4985	0
46	20240311	180600	244617615	4985	4985	4985	4985	0
47	20240311	180500	244617615	4985	4985	4985	4985	0
48	20240311	180400	244617615	4985	4985	4985	4985	0
49	20240311	180300	244617615	4985	4985	4985	4985	0
50	20240311	180200	244617615	4985	4985	4985	4985	0
51	20240311	180100	244617615	4985	4985	4985	4985	0
52	20240311	180000	244617615	4985	4985	4985	4985	0
53	20240311	175900	244617615	4985	4985	4985	4985	0
54	20240311	175800	244617615	4985	4985	4985	4985	0
55	20240311	175700	244617615	4985	4985	4985	4985	0
56	20240311	175600	244617615	4985	4985	4985	4985	0
57	20240311	175500	244617615	4985	4985	4985	4985	0
58	20240311	175400	244617615	4985	4985	4985	4985	0
59	20240311	175300	244617615	4985	4985	4985	4985	0
60	20240311	175200	244617615	4985	4985	4985	4985	0
61	20240311	175100	244617615	4985	4985	4985	4985	0
62	20240311	175000	244617615	4985	4985	4985	4985	161
63	20240311	174900	244617615	4985	4985	4985	4985	0
64	20240311	174800	244617615	4985	4985	4985	4985	0
65	20240311	174700	244617615	4985	4985	4985	4985	0
66	20240311	174600	244617615	4985	4985	4985	4985	0
67	20240311	174500	244617615	4985	4985	4985	4985	0
68	20240311	174400	244617615	4985	4985	4985	4985	0
69	20240311	174300	244617615	4985	4985	4985	4985	0
70	20240311	174200	244617615	4985	4985	4985	4985	0
71	20240311	174100	244617615	4985	4985	4985	4985	0
72	20240311	174000	244617615	4985	4985	4985	4985	0
73	20240311	173900	244617615	4985	4985	4985	4985	0
74	20240311	173800	244617615	4985	4985	4985	4985	0
75	20240311	173700	244617615	4985	4985	4985	4985	0
76	20240311	173600	244617615	4985	4985	4985	4985	0
77	20240311	173500	244617615	4985	4985	4985	4985	0
78	20240311	173400	244617615	4985	4985	4985	4985	0
79	20240311	173300	244617615	4985	4985	4985	4985	0
80	20240311	173200	244617615	4985	4985	4985	4985	0
81	20240311	173100	244617615	4985	4985	4985	4985	0
82	20240311	173000	244617615	4985	4985	4985	4985	0
83	20240311	172900	244617615	4985	4985	4985	4985	0
84	20240311	172800	244617615	4985	4985	4985	4985	0
85	20240311	172700	244617615	4985	4985	4985	4985	0
86	20240311	172600	244617615	4985	4985	4985	4985	0
87	20240311	172500	244617615	4985	4985	4985	4985	0
88	20240311	172400	244617615	4985	4985	4985	4985	0
89	20240311	172300	244617615	4985	4985	4985	4985	0
90	20240311	172200	244617615	4985	4985	4985	4985	0
91	20240311	172100	244617615	4985	4985	4985	4985	0
92	20240311	172000	244617615	4985	4985	4985	4985	161
93	20240311	171900	244617615	4985	4985	4985	4985	0
94	20240311	171800	244617615	4985	4985	4985	4985	0
95	20240311	171700	244617615	4985	4985	4985	4985	0
96	20240311	171600	244617615	4985	4985	4985	4985	0
97	20240311	171500	244617615	4985	4985	4985	4985	0
98	20240311	171400	244617615	4985	4985	4985	4985	0
99	20240311	171300	244617615	4985	4985	4985	4985	0
100	20240311	171200	244617615	4985	4985	4985	4985	0
101	20240311	171100	244617615	4985	4985	4985	4985	0
102	20240311	171000	244617615	4985	4985	4985	4985	0
103	20240311	170900	244617615	4985	4985	4985	4985	0
104	20240311	170800	244617615	4985	4985	4985	4985	0
105	20240311	170700	244617615	4985	4985	4985	4985	0
106	20240311	170600	244617615	4985	4985	4985	4985	0
107	20240311	170500	244617615	4985	4985	4985	4985	0
108	20240311	170400	244617615	4985	4985	4985	4985	0
109	20240311	170300	244617615	4985	4985	4985	4985	0
110	20240311	170200	244617615	4985	4985	4985	4985	0
111	20240311	170100	244617615	4985	4985	4985	4985	0
112	20240311	170000	244617615	4985	4985	4985	4985	0
113	20240311	165900	244617615	4985	4985	4985	4985	0
114	20240311	165800	244617615	4985	4985	4985	4985	0
115	20240311	165700	244617615	4985	4985	4985	4985	0
116	20240311	165600	244617615	4985	4985	4985	4985	0
117	20240311	165500	244617615	4985	4985	4985	4985	0
118	20240311	165400	244617615	4985	4985	4985	4985	0
119	20240311	165300	244617615	4985	4985	4985	4985	0
120	20240311	165200	244617615	4985	4985	4985	4985	0
121	20240311	165100	244617615	4985	4985	4985	4985	0
122	20240311	165000	244617615	4985	4985	4985	4985	161
123	20240311	164900	244617615	4985	4985	4985	4985	0
124	20240311	164800	244617615	4985	4985	4985	4985	0
125	20240311	164700	244617615	4985	4985	4985	4985	0
126	20240311	164600	244617615	4985	4985	4985	4985	0
127	20240311	164500	244617615	4985	4985	4985	4985	0
128	20240311	164400	244617615	4985	4985	4985	4985	0
129	20240311	164300	244617615	4985	4985	4985	4985	0
130	20240311	164200	244617615	4985	4985	4985	4985	0
131	20240311	164100	244617615	4985	4985	4985	4985	0
132	20240311	164000	244617615	4985	4985	4985	4985	0
133	20240311	163900	244617615	4985	4985	4985	4985	0
134	20240311	163800	244617615	4985	4985	4985	4985	0
135	20240311	163700	244617615	4985	4985	4985	4985	0
136	20240311	163600	244617615	4985	4985	4985	4985	0
137	20240311	163500	244617615	4985	4985	4985	4985	0
138	20240311	163400	244617615	4985	4985	4985	4985	0
139	20240311	163300	244617615	4985	4985	4985	4985	0
140	20240311	163200	244617615	4985	4985	4985	4985	0
141	20240311	163100	244617615	4985	4985	4985	4985	0
142	20240311	163000	244617615	4985	4985	4985	4985	0
143	20240311	162900	244617615	4985	4985	4985	4985	0
144	20240311	162800	244617615	4985	4985	4985	4985	0
145	20240311	162700	244617615	4985	4985	4985	4985	0
146	20240311	162600	244617615	4985	4985	4985	4985	0
147	20240311	162500	244617615	4985	4985	4985	4985	0
148	20240311	162400	244617615	4985	4985	4985	4985	0
149	20240311	162300	244617615	4985	4985	4985	4985	0
150	20240311	162200	244617615	4985	4985	4985	4985	0
151	20240311	162100	244617615	4985	4985	4985	4985	0
152	20240311	162000	244617615	4985	4985	4985	4985	161
153	20240311	161900	244617615	4985	4985	4985	4985	0
154	20240311	161800	244617615	4985	4985	4985	4985	0
155	20240311	161700	244617615	4985	4985	4985	4985	0
156	20240311	161600	244617615	4985	4985	4985	4985	0
157	20240311	161500	244617615	4985	4985	4985	4985	0
158	20240311	161400	244617615	4985	4985	4985	4985	0
159	20240311	161300	244617615	4985	4985	4985	4985	0
160	20240311	161200	244617615	4985	4985	4985	4985	0
161	20240311	161100	244617615	4985	4985	4985	4985	0
162	20240311	161000	244617615	4985	4985	4985	4985	0
163	20240311	160900	244617615	4985	4985	4985	4985	0
164	20240311	160800	244617615	4985	4985	4985	4985	0
165	20240311	160700	244617615	4985	4985	4985	4985	0
166	20240311	160600	244617615	4985	4985	4985	4985	0
167	20240311	160500	244617615	4985	4985	4985	4985	0
168	20240311	160400	244617615	4985	4985	4985	4985	0
169	20240311	160300	244617615	4985	4985	4985	4985	0
170	20240311	160200	244617615	4985	4985	4985	4985	0
171	20240311	160100	244617615	4985	4985	4985	4985	0
172	20240311	160000	244617615	4985	4985	4985	4985	0
173	20240311	155900	244617615	4985	4985	4985	4985	0
174	20240311	155800	244617615	4985	4985	4985	4985	0
175	20240311	155700	244617615	4985	4985	4985	4985	0
176	20240311	155600	244617615	4985	4985	4985	4985	0
177	20240311	155500	244617615	4985	4985	4985	4985	0
178	20240311	155400	244617615	4985	4985	4985	4985	0
179	20240311	155300	244617615	4985	4985	4985	4985	0
180	20240311	155200	244617615	4985	4985	4985	4985	0
181	20240311	155100	244617615	4985	4985	4985	4985	0
182	20240311	155000	244617615	4985	4985	4985	4985	161
183	20240311	154900	244617615	4985	4985	4985	4985	0
184	20240311	154800	244617615	4985	4985	4985	4985	0
185	20240311	154700	244617615	4985	4985	4985	4985	0
186	20240311	154600	244617615	4985	4985	4985	4985	0
187	20240311	154500	244617615	4985	4985	4985	4985	0
188	20240311	154400	244617615	4985	4985	4985	4985	0
189	20240311	154300	244617615	4985	4985	4985	4985	0
190	20240311	154200	244617615	4985	4985	4985	4985	0
191	20240311	154100	244617615	4985	4985	4985	4985	0
192	20240311	154000	244617615	4985	4985	4985	4985	0
193	20240311	153900	244617615	4985	4985	4985	4985	0
194	20240311	153800	244617615	4985	4985	4985	4985	0
195	20240311	153700	244617615	4985	4985	4985	4985	0
196	20240311	153600	244617615	4985	4985	4985	4985	0
197	20240311	153500	244617615	4985	4985	4985	4985	0
198	20240311	153400	244617615	4985	4985	4985	4985	0
199	20240311	153300	244617615	4985	4985	4985	4985	0
200	20240311	153200	244617615	4985	4985	4985	4985	0
201	20240311	153100	244617615	4985	4985	4985	4985	0
202	20240311	153000	244617615	4985	4985	4985	4985	161
203	20240311	152900	243815030	4985	4985	4985	4985	0
204	20240311	152800	243815030	4985	4985	4985	4985	0
205	20240311	152700	243815030	4985	4985	4985	4985	0
206	20240311	152600	243815030	4985	4985	4985	4985	0
207	20240311	152500	243815030	4985	4985	4985	4985	0
208	20240311	152400	243815030	4985	4985	4985	4985	0
209	20240311	152300	243815030	4985	4985	4985	4985	0
210	20240311	152200	243815030	4985	4985	4985	4985	0
211	20240311	152100	243815030	4985	4985	4985	4985	0
212	20240311	152000	243815030	4985	4985	4985	4985	0
213	20240311	151900	243815030	4985	4985	4985	4985	5
214	20240311	151800	243790105	4985	4985	4985	4985	23
215	20240311	151700	243675450	4975	4975	4975	4975	0
216	20240311	151600	243675450	4975	4975	4975	4975	13
217	20240311	151500	243610775	4980	4980	4980	4980	19
218	20240311	151400	243516155	4980	4980	4980	4980	0
219	20240311	151300	243516155	4980	4980	4980	4980	0
220	20240311	151200	243516155	4980	4980	4980	4980	0
221	20240311	151100	243516155	4980	4980	4980	4980	0
222	20240311	151000	243516155	4980	4980	4980	4980	17
223	20240311	150900	243431495	4980	4980	4980	4980	134
224	20240311	150800	242764175	4975	4975	4975	4975	0
225	20240311	150700	242764175	4975	4975	4975	4975	85
226	20240311	150600	242341300	4975	4975	4975	4975	103
227	20240311	150500	241828875	4980	4980	4980	4980	0
228	20240311	150400	241828875	4980	4975	4980	4975	159
229	20240311	150300	241037165	4975	4975	4975	4975	1
230	20240311	150200	241032190	4970	4970	4970	4970	500
231	20240311	150100	238547190	4970	4970	4970	4970	0
232	20240311	150000	238547190	4970	4970	4970	4970	0
233	20240311	145900	238547190	4970	4970	4970	4970	0
234	20240311	145800	238547190	4970	4970	4970	4970	136
235	20240311	145700	237871270	4975	4975	4975	4975	0
236	20240311	145600	237871270	4975	4975	4975	4975	0
237	20240311	145500	237871270	4975	4975	4975	4975	25
238	20240311	145400	237746895	4970	4970	4970	4970	0
239	20240311	145300	237746895	4970	4970	4970	4970	0
240	20240311	145200	237746895	4970	4970	4970	4970	0
241	20240311	145100	237746895	4970	4970	4970	4970	0
242	20240311	145000	237746895	4970	4970	4970	4970	1
243	20240311	144900	237741925	4970	4970	4970	4970	0
244	20240311	144800	237741925	4970	4970	4970	4970	135
245	20240311	144700	237070975	4970	4970	4970	4970	2
246	20240311	144600	237061035	4970	4970	4970	4970	0
247	20240311	144500	237061035	4970	4970	4970	4970	60
248	20240311	144400	236762835	4970	4970	4970	4970	0
249	20240311	144300	236762835	4970	4970	4970	4970	0
250	20240311	144200	236762835	4970	4965	4970	4965	331
251	20240311	144100	235119415	4965	4970	4970	4965	192
252	20240311	144000	234166085	4970	4970	4970	4970	10
253	20240311	143900	234116385	4970	4970	4970	4970	0
254	20240311	143800	234116385	4970	4970	4970	4970	0
255	20240311	143700	234116385	4970	4970	4970	4970	0
256	20240311	143600	234116385	4970	4970	4970	4970	0
257	20240311	143500	234116385	4970	4970	4970	4970	0
258	20240311	143400	234116385	4970	4970	4970	4970	0
259	20240311	143300	234116385	4970	4970	4970	4970	0
260	20240311	143200	234116385	4970	4970	4970	4970	50
261	20240311	143100	233867885	4965	4965	4965	4965	0
262	20240311	143000	233867885	4965	4965	4965	4965	0
263	20240311	142900	233867885	4965	4965	4965	4965	0
264	20240311	142800	233867885	4965	4970	4970	4965	178
265	20240311	142700	232984110	4970	4970	4970	4970	0
266	20240311	142600	232984110	4970	4970	4970	4970	0
267	20240311	142500	232984110	4970	4970	4970	4970	0
268	20240311	142400	232984110	4970	4970	4970	4970	830
269	20240311	142300	228859010	4970	4970	4970	4970	0
270	20240311	142200	228859010	4970	4970	4970	4970	0
271	20240311	142100	228859010	4970	4970	4970	4970	0
272	20240311	142000	228859010	4970	4970	4970	4970	0
273	20240311	141900	228859010	4970	4970	4970	4970	0
274	20240311	141800	228859010	4970	4970	4970	4970	0
275	20240311	141700	228859010	4970	4970	4970	4970	183
276	20240311	141600	227949500	4970	4970	4970	4970	0
277	20240311	141500	227949500	4970	4970	4970	4970	0
278	20240311	141400	227949500	4970	4970	4970	4970	0
279	20240311	141300	227949500	4970	4970	4970	4970	0
280	20240311	141200	227949500	4970	4970	4970	4970	0
281	20240311	141100	227949500	4970	4970	4970	4970	0
282	20240311	141000	227949500	4970	4970	4970	4970	0
283	20240311	140900	227949500	4970	4970	4970	4970	136
284	20240311	140800	227273580	4970	4970	4970	4970	0
285	20240311	140700	227273580	4970	4970	4970	4970	17
286	20240311	140600	227189090	4970	4970	4970	4970	169
287	20240311	140500	226349160	4970	4970	4970	4970	106
288	20240311	140400	225822340	4975	4975	4975	4975	1
289	20240311	140300	225817365	4975	4975	4975	4975	101
290	20240311	140200	225314890	4980	4980	4980	4980	0
291	20240311	140100	225314890	4980	4980	4980	4980	0
292	20240311	140000	225314890	4980	4980	4980	4980	0
293	20240311	135900	225314890	4980	4980	4980	4980	0
294	20240311	135800	225314890	4980	4980	4980	4980	0
295	20240311	135700	225314890	4980	4980	4980	4980	1
296	20240311	135600	225309910	4980	4980	4980	4980	0
297	20240311	135500	225309910	4980	4980	4980	4980	0
298	20240311	135400	225309910	4980	4980	4980	4980	0
299	20240311	135300	225309910	4980	4980	4980	4980	0
300	20240311	135200	225309910	4980	4980	4980	4980	30
301	20240311	135100	225160510	4975	4975	4975	4975	0
302	20240311	135000	225160510	4975	4975	4975	4975	0
303	20240311	134900	225160510	4975	4975	4975	4975	0
304	20240311	134800	225160510	4975	4975	4975	4975	200
305	20240311	134700	224165510	4975	4975	4975	4975	8
306	20240311	134600	224125710	4980	4980	4980	4980	11
307	20240311	134500	224070930	4980	4980	4980	4980	200
308	20240311	134400	223074930	4980	4980	4980	4980	0
309	20240311	134300	223074930	4980	4980	4980	4980	21
310	20240311	134200	222970350	4980	4980	4980	4980	0
311	20240311	134100	222970350	4980	4980	4980	4980	0
312	20240311	134000	222970350	4980	4980	4980	4980	0
313	20240311	133900	222970350	4980	4980	4980	4980	0
314	20240311	133800	222970350	4980	4980	4980	4980	0
315	20240311	133700	222970350	4980	4980	4980	4980	0
316	20240311	133600	222970350	4980	4980	4980	4980	0
317	20240311	133500	222970350	4980	4980	4980	4980	0
318	20240311	133400	222970350	4980	4980	4980	4980	0
319	20240311	133300	222970350	4980	4980	4980	4980	0
320	20240311	133200	222970350	4980	4980	4980	4980	0
321	20240311	133100	222970350	4980	4980	4980	4980	0
322	20240311	133000	222970350	4980	4980	4980	4980	0
323	20240311	132900	222970350	4980	4980	4980	4980	20
324	20240311	132800	222870750	4980	4980	4980	4980	0
325	20240311	132700	222870750	4980	4980	4980	4980	130
326	20240311	132600	222223350	4980	4980	4980	4980	401
327	20240311	132500	220226370	4980	4980	4980	4980	0
328	20240311	132400	220226370	4980	4980	4980	4980	7
329	20240311	132300	220191510	4980	4980	4980	4980	0
330	20240311	132200	220191510	4980	4980	4980	4980	0
331	20240311	132100	220191510	4980	4980	4980	4980	100
332	20240311	132000	219693510	4980	4980	4980	4980	2
333	20240311	131900	219683550	4980	4980	4980	4980	0
334	20240311	131800	219683550	4980	4980	4980	4980	0
335	20240311	131700	219683550	4980	4980	4980	4980	100
336	20240311	131600	219185550	4975	4975	4975	4975	0
337	20240311	131500	219185550	4975	4975	4975	4975	0
338	20240311	131400	219185550	4975	4975	4975	4975	567
339	20240311	131300	216364725	4975	4990	4995	4975	9435
340	20240311	131200	169396745	4995	4995	4995	4995	1
341	20240311	131100	169391750	4995	4995	4995	4995	1
342	20240311	131000	169386755	4995	4995	4995	4995	0
343	20240311	130900	169386755	4995	4995	4995	4995	66
344	20240311	130800	169057085	4990	4990	4990	4990	22
345	20240311	130700	168947305	4995	4995	4995	4995	0
346	20240311	130600	168947305	4995	4995	4995	4995	0
347	20240311	130500	168947305	4995	4995	4995	4995	41
348	20240311	130400	168742510	5000	4995	5000	4995	1377
349	20240311	130300	161858345	4990	4990	4990	4990	0
350	20240311	130200	161858345	4990	4990	4990	4990	0
351	20240311	130100	161858345	4990	4990	4990	4990	90
352	20240311	130000	161409245	4990	4990	4990	4990	936
353	20240311	125900	156738605	4995	4995	4995	4995	18
354	20240311	125800	156648695	4990	4990	4990	4990	5
355	20240311	125700	156623745	4990	4990	4990	4990	0
356	20240311	125600	156623745	4990	4990	4990	4990	0
357	20240311	125500	156623745	4990	4990	4990	4990	0
358	20240311	125400	156623745	4990	4990	4990	4990	0
359	20240311	125300	156623745	4990	4990	4990	4990	0
360	20240311	125200	156623745	4990	4990	4990	4990	60
361	20240311	125100	156324345	4990	4990	4990	4990	0
362	20240311	125000	156324345	4990	4990	4990	4990	90
363	20240311	124900	155875245	4990	4990	4990	4990	0
364	20240311	124800	155875245	4990	4990	4990	4990	50
365	20240311	124700	155625745	4990	4990	4990	4990	2996
366	20240311	124600	140675705	4990	4990	4990	4990	1
367	20240311	124500	140670715	4975	4975	4975	4975	0
368	20240311	124400	140670715	4975	4975	4975	4975	0
369	20240311	124300	140670715	4975	4975	4975	4975	0
370	20240311	124200	140670715	4975	4975	4975	4975	4
371	20240311	124100	140650815	4975	4980	4980	4975	5000
372	20240311	124000	115775565	4975	4975	4975	4975	0
373	20240311	123900	115775565	4975	4975	4975	4975	0
374	20240311	123800	115775565	4975	4975	4975	4975	0
375	20240311	123700	115775565	4975	4975	4975	4975	468
376	20240311	123600	113447265	4980	4980	4980	4980	0
377	20240311	123500	113447265	4980	4980	4980	4980	0
378	20240311	123400	113447265	4980	4980	4980	4980	20
379	20240311	123300	113347665	4980	4975	4980	4975	207
380	20240311	123200	112317435	4980	4980	4980	4980	431
381	20240311	123100	110171055	4980	4980	4980	4980	0
382	20240311	123000	110171055	4980	4980	4980	4980	383
383	20240311	122900	108263715	4980	4980	4980	4980	0
384	20240311	122800	108263715	4980	4980	4980	4980	0
385	20240311	122700	108263715	4980	4980	4980	4980	0
386	20240311	122600	108263715	4980	4980	4980	4980	0
387	20240311	122500	108263715	4980	4980	4980	4980	0
388	20240311	122400	108263715	4980	4985	4985	4980	150
389	20240311	122300	107515970	4985	4985	4985	4985	1
390	20240311	122200	107510985	4985	4985	4985	4985	2
391	20240311	122100	107501015	4985	4985	4985	4985	212
392	20240311	122000	106444195	4990	4990	4990	4990	2003
393	20240311	121900	96449225	4995	4995	4995	4995	496
394	20240311	121800	93971705	4990	4990	4990	4990	0
395	20240311	121700	93971705	4990	4990	4990	4990	0
396	20240311	121600	93971705	4990	4990	4990	4990	0
397	20240311	121500	93971705	4990	4990	4990	4990	0
398	20240311	121400	93971705	4990	4990	4990	4990	0
399	20240311	121300	93971705	4990	4990	4990	4990	13
400	20240311	121200	93906835	4995	4995	4995	4995	0
401	20240311	121100	93906835	4995	4995	4995	4995	0
402	20240311	121000	93906835	4995	4995	4995	4995	1
403	20240311	120900	93901840	4990	4990	4990	4990	0
404	20240311	120800	93901840	4990	4990	4990	4990	0
405	20240311	120700	93901840	4990	4990	4990	4990	0
406	20240311	120600	93901840	4990	4990	4990	4990	6
407	20240311	120500	93871900	4990	4990	4990	4990	50
408	20240311	120400	93622400	4995	4995	4995	4995	0
409	20240311	120300	93622400	4995	4995	4995	4995	0
410	20240311	120200	93622400	4995	4995	4995	4995	0
411	20240311	120100	93622400	4995	4995	4995	4995	37
412	20240311	120000	93437585	4995	4995	4995	4995	2
413	20240311	115900	93427595	4995	4995	4995	4995	0
414	20240311	115800	93427595	4995	4995	4995	4995	0
415	20240311	115700	93427595	4995	4995	4995	4995	0
416	20240311	115600	93427595	4995	4995	4995	4995	0
417	20240311	115500	93427595	4995	4995	4995	4995	29
418	20240311	115400	93282740	4990	4990	4990	4990	0
419	20240311	115300	93282740	4990	4990	4990	4990	0
420	20240311	115200	93282740	4990	4990	4990	4990	0
421	20240311	115100	93282740	4990	4990	4990	4990	322
422	20240311	115000	91675960	4995	4995	4995	4995	0
423	20240311	114900	91675960	4995	4995	4995	4995	0
424	20240311	114800	91675960	4995	4995	4995	4995	1
425	20240311	114700	91670965	4995	4995	4995	4995	0
426	20240311	114600	91670965	4995	4995	4995	4995	0
427	20240311	114500	91670965	4995	4995	4995	4995	1
428	20240311	114400	91665970	4995	4995	4995	4995	1
429	20240311	114300	91660975	4995	4995	4995	4995	0
430	20240311	114200	91660975	4995	4995	4995	4995	0
431	20240311	114100	91660975	4995	4995	4995	4995	0
432	20240311	114000	91660975	4995	4995	4995	4995	0
433	20240311	113900	91660975	4995	4995	4995	4995	118
434	20240311	113800	91071565	4990	4990	4990	4990	0
435	20240311	113700	91071565	4990	4990	4990	4990	0
436	20240311	113600	91071565	4990	4990	4990	4990	0
437	20240311	113500	91071565	4990	4990	4990	4990	0
438	20240311	113400	91071565	4990	4990	4990	4990	0
439	20240311	113300	91071565	4990	4990	4990	4990	0
440	20240311	113200	91071565	4990	4990	4990	4990	0
441	20240311	113100	91071565	4990	4985	4990	4985	64
442	20240311	113000	90752225	4990	4990	4990	4990	0
443	20240311	112900	90752225	4990	4990	4990	4990	234
444	20240311	112800	89584565	4990	4990	4990	4990	0
445	20240311	112700	89584565	4990	4990	4990	4990	3
446	20240311	112600	89569595	4990	4990	4990	4990	0
447	20240311	112500	89569595	4990	4990	4990	4990	3
448	20240311	112400	89554625	4975	4975	4975	4975	0
449	20240311	112300	89554625	4975	4975	4975	4975	500
450	20240311	112200	87067125	4970	4970	4970	4970	0
451	20240311	112100	87067125	4970	4970	4970	4970	0
452	20240311	112000	87067125	4970	4970	4970	4970	0
453	20240311	111900	87067125	4970	4970	4970	4970	0
454	20240311	111800	87067125	4970	4970	4970	4970	500
455	20240311	111700	84582125	4990	4990	4990	4990	0
456	20240311	111600	84582125	4990	4990	4990	4990	0
457	20240311	111500	84582125	4990	4990	4990	4990	0
458	20240311	111400	84582125	4990	4990	4990	4990	0
459	20240311	111300	84582125	4990	4990	4990	4990	0
460	20240311	111200	84582125	4990	4975	4990	4975	100
461	20240311	111100	84084550	4970	4970	4970	4970	0
462	20240311	111000	84084550	4970	4970	4970	4970	39
463	20240311	110900	83890720	4975	4975	4975	4975	0
464	20240311	110800	83890720	4975	4975	4975	4975	40
465	20240311	110700	83691720	4975	4980	4980	4975	54
466	20240311	110600	83422805	4980	4990	4990	4980	34
467	20240311	110500	83253460	4985	4985	4985	4985	1
468	20240311	110400	83248475	4990	4990	4990	4990	0
469	20240311	110300	83248475	4990	4990	4990	4990	0
470	20240311	110200	83248475	4990	4990	4990	4990	0
471	20240311	110100	83248475	4990	4990	4990	4990	0
472	20240311	110000	83248475	4990	4990	4990	4990	60
473	20240311	105900	82949075	4980	4980	4980	4980	0
474	20240311	105800	82949075	4980	4980	4980	4980	1000
475	20240311	105700	77969075	4980	4980	4980	4980	0
476	20240311	105600	77969075	4980	4980	4980	4980	0
477	20240311	105500	77969075	4980	4980	4980	4980	0
478	20240311	105400	77969075	4980	4980	4980	4980	0
479	20240311	105300	77969075	4980	4980	4980	4980	269
480	20240311	105200	76629455	4985	4985	4985	4985	30
481	20240311	105100	76479905	4985	4985	4985	4985	70
482	20240311	105000	76130955	4985	4985	4985	4985	0
483	20240311	104900	76130955	4985	4985	4985	4985	5
484	20240311	104800	76106030	4980	4980	4980	4980	0
485	20240311	104700	76106030	4980	4980	4980	4980	0
486	20240311	104600	76106030	4980	4980	4980	4980	0
487	20240311	104500	76106030	4980	4980	4980	4980	0
488	20240311	104400	76106030	4980	4980	4980	4980	0
489	20240311	104300	76106030	4980	4980	4980	4980	102
490	20240311	104200	75598070	4980	4980	4980	4980	20
491	20240311	104100	75498470	4980	4980	4980	4980	0
492	20240311	104000	75498470	4980	4980	4980	4980	0
493	20240311	103900	75498470	4980	4980	4980	4980	1
494	20240311	103800	75493490	4980	4980	4980	4980	53
495	20240311	103700	75229550	4980	4980	4980	4980	0
496	20240311	103600	75229550	4980	4980	4980	4980	113
497	20240311	103500	74666810	4985	4985	4985	4985	0
498	20240311	103400	74666810	4985	4985	4985	4985	44
499	20240311	103300	74447470	4985	4985	4985	4985	22
500	20240311	103200	74337800	4980	4980	4980	4980	40
501	20240311	103100	74138600	4980	4980	4980	4980	0
502	20240311	103000	74138600	4980	4980	4980	4980	0
503	20240311	102900	74138600	4980	4980	4980	4980	0
504	20240311	102800	74138600	4980	4980	4980	4980	9
505	20240311	102700	74093780	4985	4985	4985	4985	0
506	20240311	102600	74093780	4985	4980	4985	4980	48
507	20240311	102500	73854710	4985	4985	4985	4985	0
508	20240311	102400	73854710	4985	4970	4985	4970	859
509	20240311	102300	69572645	4985	4985	4985	4985	0
510	20240311	102200	69572645	4985	4985	4985	4985	0
511	20240311	102100	69572645	4985	4985	4985	4985	0
512	20240311	102000	69572645	4985	4985	4985	4985	1
513	20240311	101900	69567660	4960	4960	4960	4960	100
514	20240311	101800	69071660	4960	4960	4960	4960	0
515	20240311	101700	69071660	4960	4960	4960	4960	0
516	20240311	101600	69071660	4960	4960	4960	4960	0
517	20240311	101500	69071660	4960	4970	4970	4960	500
518	20240311	101400	66587770	4970	4970	4970	4970	0
519	20240311	101300	66587770	4970	4970	4970	4970	0
520	20240311	101200	66587770	4970	4970	4970	4970	0
521	20240311	101100	66587770	4970	4970	4970	4970	0
522	20240311	101000	66587770	4970	4970	4970	4970	10
523	20240311	100900	66538070	4970	4970	4970	4970	96
524	20240311	100800	66060950	4975	4975	4975	4975	256
525	20240311	100700	64787350	4975	4980	4980	4975	400
526	20240311	100600	62795830	4985	4985	4985	4985	0
527	20240311	100500	62795830	4985	4985	4985	4985	20
528	20240311	100400	62696130	4985	4985	4985	4985	0
529	20240311	100300	62696130	4985	4985	4985	4985	0
530	20240311	100200	62696130	4985	4985	4985	4985	100
531	20240311	100100	62197630	4985	4985	4985	4985	315
532	20240311	100000	60627355	4985	4985	4985	4985	0
533	20240311	095900	60627355	4985	4985	4985	4985	0
534	20240311	095800	60627355	4985	4985	4985	4985	0
535	20240311	095700	60627355	4985	4985	4985	4985	0
536	20240311	095600	60627355	4985	4985	4985	4985	0
537	20240311	095500	60627355	4985	4985	4985	4985	0
538	20240311	095400	60627355	4985	4990	4990	4985	14
539	20240311	095300	60557500	4990	4990	4990	4990	13
540	20240311	095200	60492630	4985	4985	4985	4985	0
541	20240311	095100	60492630	4985	4985	4985	4985	0
542	20240311	095000	60492630	4985	4985	4985	4985	0
543	20240311	094900	60492630	4985	4990	4990	4985	658
544	20240311	094800	57211205	4990	4990	4990	4990	264
545	20240311	094700	55893845	4990	4990	4990	4990	0
546	20240311	094600	55893845	4990	4995	4995	4990	468
547	20240311	094500	53558520	5000	4995	5000	4995	1134
548	20240311	094400	47893755	5000	5000	5000	5000	100
549	20240311	094300	47393755	5010	5010	5010	5010	0
550	20240311	094200	47393755	5010	5010	5010	5010	1
551	20240311	094100	47388745	5000	5000	5000	5000	1055
552	20240311	094000	42113745	5000	5000	5000	5000	237
553	20240311	093900	40928745	5010	5010	5010	5010	0
554	20240311	093800	40928745	5010	5010	5010	5010	1
555	20240311	093700	40923735	5010	5010	5010	5010	44
556	20240311	093600	40703295	5020	5010	5020	5010	148
557	20240311	093500	39961505	5020	5020	5020	5020	3
558	20240311	093400	39946445	5020	5020	5020	5020	100
559	20240311	093300	39444445	5010	5020	5020	5000	62
560	20240311	093200	39133865	5020	5010	5020	5010	449
561	20240311	093100	36884335	5010	5010	5010	5010	0
562	20240311	093000	36884335	5010	5010	5010	5010	30
563	20240311	092900	36734035	5010	5010	5010	5010	0
564	20240311	092800	36734035	5010	5010	5010	5010	0
565	20240311	092700	36734035	5010	5010	5010	5010	763
566	20240311	092600	32911405	5010	5010	5010	5000	486
567	20240311	092500	30478145	5000	4995	5000	4995	296
568	20240311	092400	28998160	4995	4995	4995	4995	205
569	20240311	092300	27974185	4990	4990	4990	4990	101
570	20240311	092200	27470195	4995	4995	4995	4995	35
571	20240311	092100	27295370	4990	4990	4990	4990	0
572	20240311	092000	27295370	4990	4980	4990	4980	81
573	20240311	091900	26891680	4990	4990	4990	4990	0
574	20240311	091800	26891680	4990	4980	4990	4980	215
575	20240311	091700	25819730	4980	4980	4980	4980	10
576	20240311	091600	25769930	4980	4980	4980	4980	0
577	20240311	091500	25769930	4980	4980	4980	4980	25
578	20240311	091400	25645430	4975	4975	4975	4975	0
579	20240311	091300	25645430	4975	4975	4975	4975	304
580	20240311	091200	24133030	4975	4975	4975	4975	283
581	20240311	091100	22725105	4975	4975	4975	4975	0
582	20240311	091000	22725105	4975	4975	4975	4975	2
583	20240311	090900	22715155	4975	4975	4975	4975	0
584	20240311	090800	22715155	4975	4970	4975	4970	265
585	20240311	090700	21397600	4975	4975	4975	4975	25
586	20240311	090600	21273225	4950	4950	4950	4950	0
587	20240311	090500	21273225	4950	4950	4950	4950	0
588	20240311	090400	21273225	4950	4950	4950	4950	0
589	20240311	090300	21273225	4950	4950	4950	4950	0
590	20240311	090200	21273225	4950	4965	4965	4950	201
591	20240311	090100	20277340	4965	4965	4965	4965	14
592	20240311	090000	20207830	4965	4970	4970	4965	4066