KissMeData/002990/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	183800	217362705	4995	4995	4995	4995	1044
3	20240304	183700	217362705	4995	4995	4995	4995	0
4	20240304	183600	217362705	4995	4995	4995	4995	0
5	20240304	183500	217362705	4995	4995	4995	4995	0
6	20240304	183400	217362705	4995	4995	4995	4995	0
7	20240304	183300	217362705	4995	4995	4995	4995	0
8	20240304	183200	217362705	4995	4995	4995	4995	0
9	20240304	183100	217362705	4995	4995	4995	4995	0
10	20240304	183000	217362705	4995	4995	4995	4995	0
11	20240304	182900	217362705	4995	4995	4995	4995	0
12	20240304	182800	217362705	4995	4995	4995	4995	0
13	20240304	182700	217362705	4995	4995	4995	4995	0
14	20240304	182600	217362705	4995	4995	4995	4995	0
15	20240304	182500	217362705	4995	4995	4995	4995	0
16	20240304	182400	217362705	4995	4995	4995	4995	0
17	20240304	182300	217362705	4995	4995	4995	4995	0
18	20240304	182200	217362705	4995	4995	4995	4995	0
19	20240304	182100	217362705	4995	4995	4995	4995	0
20	20240304	182000	217362705	4995	4995	4995	4995	0
21	20240304	181900	217362705	4995	4995	4995	4995	0
22	20240304	181800	217362705	4995	4995	4995	4995	0
23	20240304	181700	217362705	4995	4995	4995	4995	0
24	20240304	181600	217362705	4995	4995	4995	4995	0
25	20240304	181500	217362705	4995	4995	4995	4995	0
26	20240304	181400	217362705	4995	4995	4995	4995	0
27	20240304	181300	217362705	4995	4995	4995	4995	0
28	20240304	181200	217362705	4995	4995	4995	4995	0
29	20240304	181100	217362705	4995	4995	4995	4995	0
30	20240304	181000	217362705	4995	4995	4995	4995	0
31	20240304	180900	217362705	4995	4995	4995	4995	0
32	20240304	180800	217362705	4995	4995	4995	4995	1044
33	20240304	180700	217362705	4995	4995	4995	4995	0
34	20240304	180600	217362705	4995	4995	4995	4995	0
35	20240304	180500	217362705	4995	4995	4995	4995	0
36	20240304	180400	217362705	4995	4995	4995	4995	0
37	20240304	180300	217362705	4995	4995	4995	4995	0
38	20240304	180200	217362705	4995	4995	4995	4995	0
39	20240304	180100	217362705	4995	4995	4995	4995	0
40	20240304	180000	217362705	4995	4995	4995	4995	0
41	20240304	175900	217362705	4995	4995	4995	4995	0
42	20240304	175800	217362705	4995	4995	4995	4995	0
43	20240304	175700	217362705	4995	4995	4995	4995	0
44	20240304	175600	217362705	4995	4995	4995	4995	0
45	20240304	175500	217362705	4995	4995	4995	4995	0
46	20240304	175400	217362705	4995	4995	4995	4995	0
47	20240304	175300	217362705	4995	4995	4995	4995	0
48	20240304	175200	217362705	4995	4995	4995	4995	0
49	20240304	175100	217362705	4995	4995	4995	4995	0
50	20240304	175000	217362705	4995	4995	4995	4995	0
51	20240304	174900	217362705	4995	4995	4995	4995	0
52	20240304	174800	217362705	4995	4995	4995	4995	0
53	20240304	174700	217362705	4995	4995	4995	4995	0
54	20240304	174600	217362705	4995	4995	4995	4995	0
55	20240304	174500	217362705	4995	4995	4995	4995	0
56	20240304	174400	217362705	4995	4995	4995	4995	0
57	20240304	174300	217362705	4995	4995	4995	4995	0
58	20240304	174200	217362705	4995	4995	4995	4995	0
59	20240304	174100	217362705	4995	4995	4995	4995	0
60	20240304	174000	217362705	4995	4995	4995	4995	0
61	20240304	173900	217362705	4995	4995	4995	4995	0
62	20240304	173800	217362705	4995	4995	4995	4995	1044
63	20240304	173700	217362705	4995	4995	4995	4995	0
64	20240304	173600	217362705	4995	4995	4995	4995	0
65	20240304	173500	217362705	4995	4995	4995	4995	0
66	20240304	173400	217362705	4995	4995	4995	4995	0
67	20240304	173300	217362705	4995	4995	4995	4995	0
68	20240304	173200	217362705	4995	4995	4995	4995	0
69	20240304	173100	217362705	4995	4995	4995	4995	0
70	20240304	173000	217362705	4995	4995	4995	4995	0
71	20240304	172900	217362705	4995	4995	4995	4995	0
72	20240304	172800	217362705	4995	4995	4995	4995	0
73	20240304	172700	217362705	4995	4995	4995	4995	0
74	20240304	172600	217362705	4995	4995	4995	4995	0
75	20240304	172500	217362705	4995	4995	4995	4995	0
76	20240304	172400	217362705	4995	4995	4995	4995	0
77	20240304	172300	217362705	4995	4995	4995	4995	0
78	20240304	172200	217362705	4995	4995	4995	4995	0
79	20240304	172100	217362705	4995	4995	4995	4995	0
80	20240304	172000	217362705	4995	4995	4995	4995	0
81	20240304	171900	217362705	4995	4995	4995	4995	0
82	20240304	171800	217362705	4995	4995	4995	4995	0
83	20240304	171700	217362705	4995	4995	4995	4995	0
84	20240304	171600	217362705	4995	4995	4995	4995	0
85	20240304	171500	217362705	4995	4995	4995	4995	0
86	20240304	171400	217362705	4995	4995	4995	4995	0
87	20240304	171300	217362705	4995	4995	4995	4995	0
88	20240304	171200	217362705	4995	4995	4995	4995	0
89	20240304	171100	217362705	4995	4995	4995	4995	0
90	20240304	171000	217362705	4995	4995	4995	4995	0
91	20240304	170900	217362705	4995	4995	4995	4995	0
92	20240304	170800	217362705	4995	4995	4995	4995	1044
93	20240304	170700	217362705	4995	4995	4995	4995	0
94	20240304	170600	217362705	4995	4995	4995	4995	0
95	20240304	170500	217362705	4995	4995	4995	4995	0
96	20240304	170400	217362705	4995	4995	4995	4995	0
97	20240304	170300	217362705	4995	4995	4995	4995	0
98	20240304	170200	217362705	4995	4995	4995	4995	0
99	20240304	170100	217362705	4995	4995	4995	4995	0
100	20240304	170000	217362705	4995	4995	4995	4995	0
101	20240304	165900	217362705	4995	4995	4995	4995	0
102	20240304	165800	217362705	4995	4995	4995	4995	0
103	20240304	165700	217362705	4995	4995	4995	4995	0
104	20240304	165600	217362705	4995	4995	4995	4995	0
105	20240304	165500	217362705	4995	4995	4995	4995	0
106	20240304	165400	217362705	4995	4995	4995	4995	0
107	20240304	165300	217362705	4995	4995	4995	4995	0
108	20240304	165200	217362705	4995	4995	4995	4995	0
109	20240304	165100	217362705	4995	4995	4995	4995	0
110	20240304	165000	217362705	4995	4995	4995	4995	0
111	20240304	164900	217362705	4995	4995	4995	4995	0
112	20240304	164800	217362705	4995	4995	4995	4995	0
113	20240304	164700	217362705	4995	4995	4995	4995	0
114	20240304	164600	217362705	4995	4995	4995	4995	0
115	20240304	164500	217362705	4995	4995	4995	4995	0
116	20240304	164400	217362705	4995	4995	4995	4995	0
117	20240304	164300	217362705	4995	4995	4995	4995	0
118	20240304	164200	217362705	4995	4995	4995	4995	0
119	20240304	164100	217362705	4995	4995	4995	4995	0
120	20240304	164000	217362705	4995	4995	4995	4995	0
121	20240304	163900	217362705	4995	4995	4995	4995	0
122	20240304	163800	217362705	4995	4995	4995	4995	1044
123	20240304	163700	217362705	4995	4995	4995	4995	0
124	20240304	163600	217362705	4995	4995	4995	4995	0
125	20240304	163500	217362705	4995	4995	4995	4995	0
126	20240304	163400	217362705	4995	4995	4995	4995	0
127	20240304	163300	217362705	4995	4995	4995	4995	0
128	20240304	163200	217362705	4995	4995	4995	4995	0
129	20240304	163100	217362705	4995	4995	4995	4995	0
130	20240304	163000	217362705	4995	4995	4995	4995	0
131	20240304	162900	217362705	4995	4995	4995	4995	0
132	20240304	162800	217362705	4995	4995	4995	4995	0
133	20240304	162700	217362705	4995	4995	4995	4995	0
134	20240304	162600	217362705	4995	4995	4995	4995	0
135	20240304	162500	217362705	4995	4995	4995	4995	0
136	20240304	162400	217362705	4995	4995	4995	4995	0
137	20240304	162300	217362705	4995	4995	4995	4995	0
138	20240304	162200	217362705	4995	4995	4995	4995	0
139	20240304	162100	217362705	4995	4995	4995	4995	0
140	20240304	162000	217362705	4995	4995	4995	4995	0
141	20240304	161900	217362705	4995	4995	4995	4995	0
142	20240304	161800	217362705	4995	4995	4995	4995	0
143	20240304	161700	217362705	4995	4995	4995	4995	0
144	20240304	161600	217362705	4995	4995	4995	4995	0
145	20240304	161500	217362705	4995	4995	4995	4995	0
146	20240304	161400	217362705	4995	4995	4995	4995	0
147	20240304	161300	217362705	4995	4995	4995	4995	0
148	20240304	161200	217362705	4995	4995	4995	4995	0
149	20240304	161100	217362705	4995	4995	4995	4995	0
150	20240304	161000	217362705	4995	4995	4995	4995	0
151	20240304	160900	217362705	4995	4995	4995	4995	0
152	20240304	160800	217362705	4995	4995	4995	4995	1044
153	20240304	160700	217362705	4995	4995	4995	4995	0
154	20240304	160600	217362705	4995	4995	4995	4995	0
155	20240304	160500	217362705	4995	4995	4995	4995	0
156	20240304	160400	217362705	4995	4995	4995	4995	0
157	20240304	160300	217362705	4995	4995	4995	4995	0
158	20240304	160200	217362705	4995	4995	4995	4995	0
159	20240304	160100	217362705	4995	4995	4995	4995	0
160	20240304	160000	217362705	4995	4995	4995	4995	0
161	20240304	155900	217362705	4995	4995	4995	4995	0
162	20240304	155800	217362705	4995	4995	4995	4995	0
163	20240304	155700	217362705	4995	4995	4995	4995	0
164	20240304	155600	217362705	4995	4995	4995	4995	0
165	20240304	155500	217362705	4995	4995	4995	4995	0
166	20240304	155400	217362705	4995	4995	4995	4995	0
167	20240304	155300	217362705	4995	4995	4995	4995	0
168	20240304	155200	217362705	4995	4995	4995	4995	0
169	20240304	155100	217362705	4995	4995	4995	4995	0
170	20240304	155000	217362705	4995	4995	4995	4995	0
171	20240304	154900	217362705	4995	4995	4995	4995	0
172	20240304	154800	217362705	4995	4995	4995	4995	0
173	20240304	154700	217362705	4995	4995	4995	4995	0
174	20240304	154600	217362705	4995	4995	4995	4995	0
175	20240304	154500	217362705	4995	4995	4995	4995	0
176	20240304	154400	217362705	4995	4995	4995	4995	0
177	20240304	154300	217362705	4995	4995	4995	4995	0
178	20240304	154200	217362705	4995	4995	4995	4995	0
179	20240304	154100	217362705	4995	4995	4995	4995	0
180	20240304	154000	217362705	4995	4995	4995	4995	0
181	20240304	153900	217362705	4995	4995	4995	4995	0
182	20240304	153800	217362705	4995	4995	4995	4995	1044
183	20240304	153700	217362705	4995	4995	4995	4995	0
184	20240304	153600	217362705	4995	4995	4995	4995	0
185	20240304	153500	217362705	4995	4995	4995	4995	0
186	20240304	153400	217362705	4995	4995	4995	4995	0
187	20240304	153300	217362705	4995	4995	4995	4995	0
188	20240304	153200	217362705	4995	4995	4995	4995	0
189	20240304	153100	217362705	4995	4995	4995	4995	0
190	20240304	153000	217362705	4995	4995	4995	4995	1044
191	20240304	152900	212147925	5000	5000	5000	5000	0
192	20240304	152800	212147925	5000	5000	5000	5000	0
193	20240304	152700	212147925	5000	5000	5000	5000	0
194	20240304	152600	212147925	5000	5000	5000	5000	0
195	20240304	152500	212147925	5000	5000	5000	5000	0
196	20240304	152400	212147925	5000	5000	5000	5000	0
197	20240304	152300	212147925	5000	5000	5000	5000	0
198	20240304	152200	212147925	5000	5000	5000	5000	0
199	20240304	152100	212147925	5000	5000	5000	5000	0
200	20240304	152000	212147925	5000	5000	5000	5000	0
201	20240304	151900	212147925	5000	5000	5000	5000	12
202	20240304	151800	212087925	5000	4995	5000	4995	315
203	20240304	151700	210513515	5000	5000	5000	5000	0
204	20240304	151600	210513515	5000	5000	5000	5000	30
205	20240304	151500	210363515	5000	5010	5010	5000	133
206	20240304	151400	209698505	5010	5010	5010	5010	20
207	20240304	151300	209598305	5000	5000	5000	5000	0
208	20240304	151200	209598305	5000	5000	5000	5000	0
209	20240304	151100	209598305	5000	5000	5000	5000	0
210	20240304	151000	209598305	5000	5000	5000	5000	11
211	20240304	150900	209543305	5010	5010	5010	5010	0
212	20240304	150800	209543305	5010	5010	5010	5010	0
213	20240304	150700	209543305	5010	5010	5010	5010	0
214	20240304	150600	209543305	5010	5010	5010	5010	0
215	20240304	150500	209543305	5010	5010	5010	5010	0
216	20240304	150400	209543305	5010	5010	5010	5010	0
217	20240304	150300	209543305	5010	5010	5010	5010	0
218	20240304	150200	209543305	5010	5010	5010	5010	0
219	20240304	150100	209543305	5010	5010	5010	5010	0
220	20240304	150000	209543305	5010	5010	5010	5010	60
221	20240304	145900	209242705	5010	5010	5010	5010	0
222	20240304	145800	209242705	5010	5010	5010	5010	0
223	20240304	145700	209242705	5010	5010	5010	5010	300
224	20240304	145600	207739705	5010	5010	5010	5010	1
225	20240304	145500	207734695	4995	5000	5000	4995	1600
226	20240304	145400	199742195	5000	5000	5000	5000	0
227	20240304	145300	199742195	5000	5000	5000	5000	0
228	20240304	145200	199742195	5000	5000	5000	5000	100
229	20240304	145100	199242195	5010	5010	5010	5010	0
230	20240304	145000	199242195	5010	5010	5010	5010	0
231	20240304	144900	199242195	5010	5010	5010	5010	16
232	20240304	144800	199162035	5000	5000	5000	5000	0
233	20240304	144700	199162035	5000	5000	5000	5000	0
234	20240304	144600	199162035	5000	5000	5000	5000	2
235	20240304	144500	199152035	5000	5000	5000	5000	8
236	20240304	144400	199112035	5000	5000	5000	5000	0
237	20240304	144300	199112035	5000	5000	5000	5000	0
238	20240304	144200	199112035	5000	5000	5000	5000	98
239	20240304	144100	198622035	5000	5000	5000	5000	0
240	20240304	144000	198622035	5000	5000	5000	5000	0
241	20240304	143900	198622035	5000	5000	5000	5000	55
242	20240304	143800	198347035	4995	4995	4995	4995	0
243	20240304	143700	198347035	4995	4995	4995	4995	0
244	20240304	143600	198347035	4995	4995	4995	4995	180
245	20240304	143500	197447935	5000	5000	5000	5000	0
246	20240304	143400	197447935	5000	5000	5000	5000	1
247	20240304	143300	197442935	5000	5000	5000	5000	0
248	20240304	143200	197442935	5000	5000	5000	5000	2
249	20240304	143100	197432935	5000	5000	5000	5000	94
250	20240304	143000	196962935	5000	5000	5000	5000	217
251	20240304	142900	195877935	5000	5000	5000	5000	0
252	20240304	142800	195877935	5000	5000	5000	5000	0
253	20240304	142700	195877935	5000	5000	5000	5000	11
254	20240304	142600	195822935	5000	5000	5000	5000	0
255	20240304	142500	195822935	5000	5000	5000	5000	0
256	20240304	142400	195822935	5000	5000	5000	5000	0
257	20240304	142300	195822935	5000	5000	5000	5000	91
258	20240304	142200	195367935	5000	5000	5000	5000	20
259	20240304	142100	195267935	5000	5000	5000	5000	2
260	20240304	142000	195257935	5000	5000	5000	5000	0
261	20240304	141900	195257935	5000	5000	5000	5000	1
262	20240304	141800	195252935	5000	5000	5000	5000	0
263	20240304	141700	195252935	5000	5000	5000	5000	50
264	20240304	141600	195002935	5000	5000	5000	5000	0
265	20240304	141500	195002935	5000	5000	5000	5000	0
266	20240304	141400	195002935	5000	5000	5000	5000	2
267	20240304	141300	194992935	4995	5000	5000	4995	47
268	20240304	141200	194758000	5000	5000	5000	5000	0
269	20240304	141100	194758000	5000	5000	5000	5000	0
270	20240304	141000	194758000	5000	5000	5000	5000	300
271	20240304	140900	193258000	5010	5010	5010	5010	0
272	20240304	140800	193258000	5010	5010	5010	5010	1
273	20240304	140700	193252990	5010	5010	5010	5010	0
274	20240304	140600	193252990	5010	5010	5010	5010	0
275	20240304	140500	193252990	5010	5010	5010	5010	27
276	20240304	140400	193117720	5010	5010	5010	5010	0
277	20240304	140300	193117720	5010	5010	5010	5010	0
278	20240304	140200	193117720	5010	5010	5010	5010	0
279	20240304	140100	193117720	5010	5010	5010	5010	10
280	20240304	140000	193067620	4995	4995	4995	4995	0
281	20240304	135900	193067620	4995	4995	4995	4995	0
282	20240304	135800	193067620	4995	4995	4995	4995	0
283	20240304	135700	193067620	4995	4995	4995	4995	0
284	20240304	135600	193067620	4995	4995	4995	4995	0
285	20240304	135500	193067620	4995	4995	4995	4995	0
286	20240304	135400	193067620	4995	4995	4995	4995	59
287	20240304	135300	192772915	4995	4995	4995	4995	1
288	20240304	135200	192767920	5010	5010	5010	5010	0
289	20240304	135100	192767920	5010	5010	5010	5010	0
290	20240304	135000	192767920	5010	5010	5010	5010	2
291	20240304	134900	192757900	5010	5010	5010	5010	0
292	20240304	134800	192757900	5010	5010	5010	5010	11
293	20240304	134700	192702790	4995	4995	4995	4995	0
294	20240304	134600	192702790	4995	4995	4995	4995	0
295	20240304	134500	192702790	4995	5010	5010	4995	100
296	20240304	134400	192203125	5020	5020	5020	5020	0
297	20240304	134300	192203125	5020	5020	5020	5020	5
298	20240304	134200	192178025	5010	5000	5010	5000	345
299	20240304	134100	190451715	5000	5000	5000	5000	0
300	20240304	134000	190451715	5000	5000	5000	5000	2
301	20240304	133900	190441715	5000	5000	5000	5000	0
302	20240304	133800	190441715	5000	5000	5000	5000	0
303	20240304	133700	190441715	5000	5000	5000	5000	0
304	20240304	133600	190441715	5000	5000	5000	5000	1
305	20240304	133500	190436715	5000	5000	5000	5000	0
306	20240304	133400	190436715	5000	5000	5000	5000	1
307	20240304	133300	190431715	5000	5000	5000	5000	0
308	20240304	133200	190431715	5000	5000	5000	5000	20
309	20240304	133100	190331715	5000	5000	5000	5000	0
310	20240304	133000	190331715	5000	5000	5000	5000	0
311	20240304	132900	190331715	5000	5000	5000	5000	0
312	20240304	132800	190331715	5000	5000	5000	5000	108
313	20240304	132700	189791715	5000	5000	5000	5000	0
314	20240304	132600	189791715	5000	5000	5000	5000	0
315	20240304	132500	189791715	5000	5000	5000	5000	0
316	20240304	132400	189791715	5000	5000	5000	5000	0
317	20240304	132300	189791715	5000	5000	5000	5000	0
318	20240304	132200	189791715	5000	5000	5000	5000	123
319	20240304	132100	189176715	5000	5000	5000	5000	0
320	20240304	132000	189176715	5000	5000	5000	5000	0
321	20240304	131900	189176715	5000	5000	5000	5000	0
322	20240304	131800	189176715	5000	5000	5000	5000	20
323	20240304	131700	189076715	5000	5000	5000	5000	100
324	20240304	131600	188576715	5000	5000	5000	5000	0
325	20240304	131500	188576715	5000	5000	5000	5000	0
326	20240304	131400	188576715	5000	5000	5000	5000	0
327	20240304	131300	188576715	5000	5000	5000	5000	122
328	20240304	131200	187966715	5000	5000	5000	5000	0
329	20240304	131100	187966715	5000	5000	5000	5000	2
330	20240304	131000	187956715	5000	5000	5000	5000	1
331	20240304	130900	187951715	5000	5000	5000	5000	11
332	20240304	130800	187896715	5000	5000	5000	5000	5
333	20240304	130700	187871715	4995	4995	4995	4995	0
334	20240304	130600	187871715	4995	4995	4995	4995	14
335	20240304	130500	187801785	4995	4995	4995	4995	0
336	20240304	130400	187801785	4995	4995	4995	4995	0
337	20240304	130300	187801785	4995	4995	4995	4995	0
338	20240304	130200	187801785	4995	4995	4995	4995	0
339	20240304	130100	187801785	4995	4995	4995	4995	0
340	20240304	130000	187801785	4995	4995	4995	4995	0
341	20240304	125900	187801785	4995	4995	4995	4995	1
342	20240304	125800	187796790	4995	4995	4995	4995	0
343	20240304	125700	187796790	4995	4995	4995	4995	0
344	20240304	125600	187796790	4995	4995	4995	4995	2
345	20240304	125500	187786800	4995	4995	4995	4995	0
346	20240304	125400	187786800	4995	4995	4995	4995	0
347	20240304	125300	187786800	4995	5000	5000	4995	352
348	20240304	125200	186027305	5000	5000	5000	5000	11
349	20240304	125100	185972305	5000	5000	5000	5000	70
350	20240304	125000	185622305	5000	5000	5000	5000	16
351	20240304	124900	185542305	4995	4995	4995	4995	19
352	20240304	124800	185447400	4995	4995	4995	4995	0
353	20240304	124700	185447400	4995	4995	4995	4995	100
354	20240304	124600	184947900	5000	5000	5000	5000	0
355	20240304	124500	184947900	5000	5000	5000	5000	2433
356	20240304	124400	172782900	5000	5000	5000	5000	0
357	20240304	124300	172782900	5000	5000	5000	5000	0
358	20240304	124200	172782900	5000	5000	5000	5000	8027
359	20240304	124100	132647900	5010	5010	5010	5010	0
360	20240304	124000	132647900	5010	5010	5010	5010	0
361	20240304	123900	132647900	5010	5010	5010	5010	1
362	20240304	123800	132642890	5010	5010	5010	5010	1
363	20240304	123700	132637880	5010	5010	5010	5010	500
364	20240304	123600	130132880	5000	5000	5000	5000	300
365	20240304	123500	128632880	5000	5000	5000	5000	0
366	20240304	123400	128632880	5000	5000	5000	5000	0
367	20240304	123300	128632880	5000	5000	5000	5000	358
368	20240304	123200	126842880	4995	4995	4995	4995	0
369	20240304	123100	126842880	4995	4995	4995	4995	0
370	20240304	123000	126842880	4995	4995	4995	4995	80
371	20240304	122900	126443280	5000	5000	5000	5000	0
372	20240304	122800	126443280	5000	5000	5000	5000	21
373	20240304	122700	126338280	5000	5000	5000	5000	21
374	20240304	122600	126233280	5000	5010	5010	5000	101
375	20240304	122500	125728270	5010	5010	5010	5010	21
376	20240304	122400	125623060	5010	5010	5010	5010	0
377	20240304	122300	125623060	5010	5010	5010	5010	1
378	20240304	122200	125618050	4990	5000	5000	4990	2000
379	20240304	122100	115629940	5000	5000	5000	5000	0
380	20240304	122000	115629940	5000	5000	5000	5000	0
381	20240304	121900	115629940	5000	5000	5000	5000	0
382	20240304	121800	115629940	5000	5000	5000	5000	69
383	20240304	121700	115284940	5000	5000	5000	5000	10
384	20240304	121600	115234940	5000	5000	5000	5000	20
385	20240304	121500	115134940	5000	5000	5000	5000	20
386	20240304	121400	115034940	5000	5000	5000	5000	0
387	20240304	121300	115034940	5000	5000	5000	5000	0
388	20240304	121200	115034940	5000	5000	5000	5000	0
389	20240304	121100	115034940	5000	5000	5000	5000	400
390	20240304	121000	113034940	4995	4995	4995	4995	0
391	20240304	120900	113034940	4995	5000	5000	4995	352
392	20240304	120800	111276630	5000	5000	5000	5000	0
393	20240304	120700	111276630	5000	5000	5000	5000	0
394	20240304	120600	111276630	5000	5000	5000	5000	19
395	20240304	120500	111181630	5000	5000	5000	5000	27
396	20240304	120400	111046630	5000	5000	5000	5000	0
397	20240304	120300	111046630	5000	5000	5000	5000	15
398	20240304	120200	110971630	5000	5000	5000	5000	11
399	20240304	120100	110916630	5000	5000	5000	5000	40
400	20240304	120000	110716630	4995	4995	4995	4995	29
401	20240304	115900	110571775	5000	5000	5000	5000	1
402	20240304	115800	110566775	5000	5000	5000	5000	0
403	20240304	115700	110566775	5000	5000	5000	5000	2
404	20240304	115600	110556775	5000	5000	5000	5000	885
405	20240304	115500	106131775	5010	5010	5010	5010	0
406	20240304	115400	106131775	5010	5010	5010	5010	0
407	20240304	115300	106131775	5010	5010	5010	5010	0
408	20240304	115200	106131775	5010	5010	5010	5010	1
409	20240304	115100	106126765	5000	5000	5000	5000	0
410	20240304	115000	106126765	5000	5000	5000	5000	236
411	20240304	114900	104946765	5010	5010	5010	5010	0
412	20240304	114800	104946765	5010	5010	5010	5010	53
413	20240304	114700	104681235	5000	5000	5000	5000	0
414	20240304	114600	104681235	5000	5000	5000	5000	0
415	20240304	114500	104681235	5000	5000	5000	5000	0
416	20240304	114400	104681235	5000	5000	5000	5000	52
417	20240304	114300	104421235	5000	5000	5000	5000	0
418	20240304	114200	104421235	5000	5000	5000	5000	764
419	20240304	114100	100601235	5000	5000	5000	5000	20
420	20240304	114000	100501235	5000	5000	5000	5000	21
421	20240304	113900	100396235	5000	5000	5000	5000	0
422	20240304	113800	100396235	5000	5000	5000	5000	686
423	20240304	113700	96966235	5010	5010	5010	5010	0
424	20240304	113600	96966235	5010	5010	5010	5010	2
425	20240304	113500	96956215	5010	5010	5010	5010	0
426	20240304	113400	96956215	5010	5010	5010	5010	1
427	20240304	113300	96951205	5000	5000	5000	5000	0
428	20240304	113200	96951205	5000	5000	5000	5000	0
429	20240304	113100	96951205	5000	5000	5000	5000	0
430	20240304	113000	96951205	5000	5000	5000	5000	0
431	20240304	112900	96951205	5000	5000	5000	5000	0
432	20240304	112800	96951205	5000	5000	5000	5000	368
433	20240304	112700	95111205	5000	5000	5000	5000	3
434	20240304	112600	95096205	4995	5000	5000	4995	206
435	20240304	112500	94066270	5000	5000	5000	5000	0
436	20240304	112400	94066270	5000	5000	5000	5000	23
437	20240304	112300	93951270	5000	5000	5000	5000	1000
438	20240304	112200	88951270	5000	5000	5000	5000	0
439	20240304	112100	88951270	5000	5010	5010	5000	10585
440	20240304	112000	35980420	5010	5010	5010	5010	1001
441	20240304	111900	30965410	5020	5020	5020	5020	0
442	20240304	111800	30965410	5020	5020	5020	5020	0
443	20240304	111700	30965410	5020	5020	5020	5020	0
444	20240304	111600	30965410	5020	5020	5020	5020	0
445	20240304	111500	30965410	5020	5020	5020	5020	0
446	20240304	111400	30965410	5020	5020	5020	5020	3
447	20240304	111300	30950350	5020	5020	5020	5020	0
448	20240304	111200	30950350	5020	5020	5020	5020	0
449	20240304	111100	30950350	5020	5020	5020	5020	1
450	20240304	111000	30945330	5020	5020	5020	5020	0
451	20240304	110900	30945330	5020	5020	5020	5020	1
452	20240304	110800	30940310	5020	5020	5020	5020	10
453	20240304	110700	30890110	5020	5020	5020	5020	0
454	20240304	110600	30890110	5020	5020	5020	5020	0
455	20240304	110500	30890110	5020	5020	5020	5020	0
456	20240304	110400	30890110	5020	5020	5020	5020	0
457	20240304	110300	30890110	5020	5020	5020	5020	0
458	20240304	110200	30890110	5020	5020	5020	5020	0
459	20240304	110100	30890110	5020	5020	5020	5020	0
460	20240304	110000	30890110	5020	5020	5020	5020	111
461	20240304	105900	30332890	5020	5020	5020	5020	0
462	20240304	105800	30332890	5020	5020	5020	5020	0
463	20240304	105700	30332890	5020	5020	5020	5020	6
464	20240304	105600	30302770	5030	5030	5030	5030	0
465	20240304	105500	30302770	5030	5030	5030	5030	0
466	20240304	105400	30302770	5030	5030	5030	5030	0
467	20240304	105300	30302770	5030	5030	5030	5030	0
468	20240304	105200	30302770	5030	5030	5030	5030	0
469	20240304	105100	30302770	5030	5030	5030	5030	0
470	20240304	105000	30302770	5030	5030	5030	5030	1
471	20240304	104900	30297740	5020	5020	5020	5020	0
472	20240304	104800	30297740	5020	5020	5020	5020	0
473	20240304	104700	30297740	5020	5020	5020	5020	37
474	20240304	104600	30112000	5030	5030	5030	5030	21
475	20240304	104500	30006370	5030	5030	5030	5030	0
476	20240304	104400	30006370	5030	5030	5030	5030	99
477	20240304	104300	29508400	5050	5050	5050	5050	0
478	20240304	104200	29508400	5050	5050	5050	5050	0
479	20240304	104100	29508400	5050	5050	5050	5050	0
480	20240304	104000	29508400	5050	5050	5050	5050	0
481	20240304	103900	29508400	5050	5020	5050	5020	1000
482	20240304	103800	24474090	5000	5000	5000	5000	0
483	20240304	103700	24474090	5000	5000	5000	5000	0
484	20240304	103600	24474090	5000	5000	5000	5000	0
485	20240304	103500	24474090	5000	5010	5010	5000	874
486	20240304	103400	20103720	5010	5010	5010	5010	197
487	20240304	103300	19116750	5010	5010	5010	5010	22
488	20240304	103200	19006530	5010	5020	5020	5010	602
489	20240304	103100	15988780	5020	5020	5020	5020	0
490	20240304	103000	15988780	5020	5020	5020	5020	0
491	20240304	102900	15988780	5020	5020	5020	5020	0
492	20240304	102800	15988780	5020	5020	5020	5020	4
493	20240304	102700	15968700	5020	5020	5020	5020	0
494	20240304	102600	15968700	5020	5020	5020	5020	66
495	20240304	102500	15637380	5020	5020	5020	5020	17
496	20240304	102400	15552040	5020	5020	5020	5020	17
497	20240304	102300	15466700	5020	5020	5020	5020	473
498	20240304	102200	13092240	5030	5030	5030	5030	0
499	20240304	102100	13092240	5030	5030	5030	5030	0
500	20240304	102000	13092240	5030	5030	5030	5030	0
501	20240304	101900	13092240	5030	5030	5030	5030	0
502	20240304	101800	13092240	5030	5030	5030	5030	0
503	20240304	101700	13092240	5030	5030	5030	5030	1
504	20240304	101600	13087210	5030	5030	5030	5030	1
505	20240304	101500	13082180	5030	5030	5030	5030	0
506	20240304	101400	13082180	5030	5030	5030	5030	0
507	20240304	101300	13082180	5030	5030	5030	5030	10
508	20240304	101200	13031880	5030	5030	5030	5030	0
509	20240304	101100	13031880	5030	5030	5030	5030	0
510	20240304	101000	13031880	5030	5030	5030	5030	0
511	20240304	100900	13031880	5030	5030	5030	5030	0
512	20240304	100800	13031880	5030	5030	5030	5030	1
513	20240304	100700	13026850	5030	5030	5030	5030	0
514	20240304	100600	13026850	5030	5030	5030	5030	1
515	20240304	100500	13021820	5030	5030	5030	5030	0
516	20240304	100400	13021820	5030	5030	5030	5030	5
517	20240304	100300	12996670	5030	5030	5030	5030	0
518	20240304	100200	12996670	5030	5030	5030	5030	100
519	20240304	100100	12493670	5030	5030	5030	5030	0
520	20240304	100000	12493670	5030	5030	5030	5030	5
521	20240304	095900	12468520	5030	5030	5030	5030	0
522	20240304	095800	12468520	5030	5030	5030	5030	0
523	20240304	095700	12468520	5030	5030	5030	5030	0
524	20240304	095600	12468520	5030	5030	5030	5030	0
525	20240304	095500	12468520	5030	5030	5030	5020	12
526	20240304	095400	12408250	5040	5040	5040	5040	1
527	20240304	095300	12403210	5040	5040	5040	5040	0
528	20240304	095200	12403210	5040	5040	5040	5040	0
529	20240304	095100	12403210	5040	5040	5040	5040	0
530	20240304	095000	12403210	5040	5040	5040	5040	0
531	20240304	094900	12403210	5040	5040	5040	5040	0
532	20240304	094800	12403210	5040	5040	5040	5040	0
533	20240304	094700	12403210	5040	5040	5040	5040	5
534	20240304	094600	12378010	5040	5040	5040	5040	0
535	20240304	094500	12378010	5040	5040	5040	5040	3
536	20240304	094400	12362890	5040	5040	5040	5040	0
537	20240304	094300	12362890	5040	5040	5040	5040	0
538	20240304	094200	12362890	5040	5040	5040	5040	3
539	20240304	094100	12347770	5030	5020	5030	5020	18
540	20240304	094000	12257240	5030	5020	5030	5020	103
541	20240304	093900	11739230	5030	5030	5030	5030	0
542	20240304	093800	11739230	5030	5030	5030	5030	90
543	20240304	093700	11286530	5030	5020	5030	5020	2
544	20240304	093600	11276480	5030	5030	5030	5030	10
545	20240304	093500	11226180	5030	5020	5030	5020	14
546	20240304	093400	11155890	5020	5020	5020	5020	8
547	20240304	093300	11115730	5020	5020	5020	5020	230
548	20240304	093200	9961130	5020	5020	5020	5020	6
549	20240304	093100	9931010	5020	5020	5020	5020	6
550	20240304	093000	9900890	5020	5020	5030	5020	168
551	20240304	092900	9057410	5020	5020	5020	5020	6
552	20240304	092800	9027290	5020	5020	5020	5020	0
553	20240304	092700	9027290	5020	5020	5020	5020	0
554	20240304	092600	9027290	5020	5020	5020	5020	100
555	20240304	092500	8525290	5020	5020	5020	5020	60
556	20240304	092400	8224090	5020	5020	5020	5020	300
557	20240304	092300	6718090	5010	5010	5010	5010	0
558	20240304	092200	6718090	5010	5010	5010	5010	26
559	20240304	092100	6587830	5010	5010	5010	5010	11
560	20240304	092000	6532720	5010	5010	5020	5000	166
561	20240304	091900	5701650	5020	5020	5020	5020	1
562	20240304	091800	5696630	5010	5020	5020	5010	243
563	20240304	091700	4479160	5020	5020	5020	5020	0
564	20240304	091600	4479160	5020	5020	5020	5020	16
565	20240304	091500	4398840	5020	5020	5020	5020	133
566	20240304	091400	3731180	5020	5020	5020	5020	3
567	20240304	091300	3716120	5020	5020	5020	5020	35
568	20240304	091200	3540420	5020	5020	5020	5020	1
569	20240304	091100	3535400	5020	5020	5020	5020	23
570	20240304	091000	3419940	5020	5020	5020	5020	55
571	20240304	090900	3143840	5010	5010	5010	5010	0
572	20240304	090800	3143840	5010	5010	5010	5010	135
573	20240304	090700	2467490	5030	5030	5030	5030	0
574	20240304	090600	2467490	5030	5030	5030	5030	5
575	20240304	090500	2442340	5020	5030	5040	5020	371
576	20240304	090400	575580	5050	5050	5050	5050	0
577	20240304	090300	575580	5050	5050	5050	5050	0
578	20240304	090200	575580	5050	5050	5050	5050	0
579	20240304	090100	575580	5050	5050	5050	5050	2
580	20240304	090000	565480	5050	5050	5050	5050	108