KissMeData/004250/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	184200	153629940	4980	4980	4980	4980	472
3	20240312	184100	153629940	4980	4980	4980	4980	0
4	20240312	184000	153629940	4980	4980	4980	4980	0
5	20240312	183900	153629940	4980	4980	4980	4980	0
6	20240312	183800	153629940	4980	4980	4980	4980	0
7	20240312	183700	153629940	4980	4980	4980	4980	0
8	20240312	183600	153629940	4980	4980	4980	4980	0
9	20240312	183500	153629940	4980	4980	4980	4980	0
10	20240312	183400	153629940	4980	4980	4980	4980	0
11	20240312	183300	153629940	4980	4980	4980	4980	0
12	20240312	183200	153629940	4980	4980	4980	4980	0
13	20240312	183100	153629940	4980	4980	4980	4980	0
14	20240312	183000	153629940	4980	4980	4980	4980	0
15	20240312	182900	153629940	4980	4980	4980	4980	0
16	20240312	182800	153629940	4980	4980	4980	4980	0
17	20240312	182700	153629940	4980	4980	4980	4980	0
18	20240312	182600	153629940	4980	4980	4980	4980	0
19	20240312	182500	153629940	4980	4980	4980	4980	0
20	20240312	182400	153629940	4980	4980	4980	4980	0
21	20240312	182300	153629940	4980	4980	4980	4980	0
22	20240312	182200	153629940	4980	4980	4980	4980	0
23	20240312	182100	153629940	4980	4980	4980	4980	0
24	20240312	182000	153629940	4980	4980	4980	4980	0
25	20240312	181900	153629940	4980	4980	4980	4980	0
26	20240312	181800	153629940	4980	4980	4980	4980	0
27	20240312	181700	153629940	4980	4980	4980	4980	0
28	20240312	181600	153629940	4980	4980	4980	4980	0
29	20240312	181500	153629940	4980	4980	4980	4980	0
30	20240312	181400	153629940	4980	4980	4980	4980	0
31	20240312	181300	153629940	4980	4980	4980	4980	0
32	20240312	181200	153629940	4980	4980	4980	4980	472
33	20240312	181100	153629940	4980	4980	4980	4980	0
34	20240312	181000	153629940	4980	4980	4980	4980	0
35	20240312	180900	153629940	4980	4980	4980	4980	0
36	20240312	180800	153629940	4980	4980	4980	4980	0
37	20240312	180700	153629940	4980	4980	4980	4980	0
38	20240312	180600	153629940	4980	4980	4980	4980	0
39	20240312	180500	153629940	4980	4980	4980	4980	0
40	20240312	180400	153629940	4980	4980	4980	4980	0
41	20240312	180300	153629940	4980	4980	4980	4980	0
42	20240312	180200	153629940	4980	4980	4980	4980	0
43	20240312	180100	153629940	4980	4980	4980	4980	0
44	20240312	180000	153629940	4980	4980	4980	4980	0
45	20240312	175900	153629940	4980	4980	4980	4980	0
46	20240312	175800	153629940	4980	4980	4980	4980	0
47	20240312	175700	153629940	4980	4980	4980	4980	0
48	20240312	175600	153629940	4980	4980	4980	4980	0
49	20240312	175500	153629940	4980	4980	4980	4980	0
50	20240312	175400	153629940	4980	4980	4980	4980	0
51	20240312	175300	153629940	4980	4980	4980	4980	0
52	20240312	175200	153629940	4980	4980	4980	4980	0
53	20240312	175100	153629940	4980	4980	4980	4980	0
54	20240312	175000	153629940	4980	4980	4980	4980	0
55	20240312	174900	153629940	4980	4980	4980	4980	0
56	20240312	174800	153629940	4980	4980	4980	4980	0
57	20240312	174700	153629940	4980	4980	4980	4980	0
58	20240312	174600	153629940	4980	4980	4980	4980	0
59	20240312	174500	153629940	4980	4980	4980	4980	0
60	20240312	174400	153629940	4980	4980	4980	4980	0
61	20240312	174300	153629940	4980	4980	4980	4980	0
62	20240312	174200	153629940	4980	4980	4980	4980	472
63	20240312	174100	153629940	4980	4980	4980	4980	0
64	20240312	174000	153629940	4980	4980	4980	4980	0
65	20240312	173900	153629940	4980	4980	4980	4980	0
66	20240312	173800	153629940	4980	4980	4980	4980	0
67	20240312	173700	153629940	4980	4980	4980	4980	0
68	20240312	173600	153629940	4980	4980	4980	4980	0
69	20240312	173500	153629940	4980	4980	4980	4980	0
70	20240312	173400	153629940	4980	4980	4980	4980	0
71	20240312	173300	153629940	4980	4980	4980	4980	0
72	20240312	173200	153629940	4980	4980	4980	4980	0
73	20240312	173100	153629940	4980	4980	4980	4980	0
74	20240312	173000	153629940	4980	4980	4980	4980	0
75	20240312	172900	153629940	4980	4980	4980	4980	0
76	20240312	172800	153629940	4980	4980	4980	4980	0
77	20240312	172700	153629940	4980	4980	4980	4980	0
78	20240312	172600	153629940	4980	4980	4980	4980	0
79	20240312	172500	153629940	4980	4980	4980	4980	0
80	20240312	172400	153629940	4980	4980	4980	4980	0
81	20240312	172300	153629940	4980	4980	4980	4980	0
82	20240312	172200	153629940	4980	4980	4980	4980	0
83	20240312	172100	153629940	4980	4980	4980	4980	0
84	20240312	172000	153629940	4980	4980	4980	4980	0
85	20240312	171900	153629940	4980	4980	4980	4980	0
86	20240312	171800	153629940	4980	4980	4980	4980	0
87	20240312	171700	153629940	4980	4980	4980	4980	0
88	20240312	171600	153629940	4980	4980	4980	4980	0
89	20240312	171500	153629940	4980	4980	4980	4980	0
90	20240312	171400	153629940	4980	4980	4980	4980	0
91	20240312	171300	153629940	4980	4980	4980	4980	0
92	20240312	171200	153629940	4980	4980	4980	4980	472
93	20240312	171100	153629940	4980	4980	4980	4980	0
94	20240312	171000	153629940	4980	4980	4980	4980	0
95	20240312	170900	153629940	4980	4980	4980	4980	0
96	20240312	170800	153629940	4980	4980	4980	4980	0
97	20240312	170700	153629940	4980	4980	4980	4980	0
98	20240312	170600	153629940	4980	4980	4980	4980	0
99	20240312	170500	153629940	4980	4980	4980	4980	0
100	20240312	170400	153629940	4980	4980	4980	4980	0
101	20240312	170300	153629940	4980	4980	4980	4980	0
102	20240312	170200	153629940	4980	4980	4980	4980	0
103	20240312	170100	153629940	4980	4980	4980	4980	0
104	20240312	170000	153629940	4980	4980	4980	4980	0
105	20240312	165900	153629940	4980	4980	4980	4980	0
106	20240312	165800	153629940	4980	4980	4980	4980	0
107	20240312	165700	153629940	4980	4980	4980	4980	0
108	20240312	165600	153629940	4980	4980	4980	4980	0
109	20240312	165500	153629940	4980	4980	4980	4980	0
110	20240312	165400	153629940	4980	4980	4980	4980	0
111	20240312	165300	153629940	4980	4980	4980	4980	0
112	20240312	165200	153629940	4980	4980	4980	4980	0
113	20240312	165100	153629940	4980	4980	4980	4980	0
114	20240312	165000	153629940	4980	4980	4980	4980	0
115	20240312	164900	153629940	4980	4980	4980	4980	0
116	20240312	164800	153629940	4980	4980	4980	4980	0
117	20240312	164700	153629940	4980	4980	4980	4980	0
118	20240312	164600	153629940	4980	4980	4980	4980	0
119	20240312	164500	153629940	4980	4980	4980	4980	0
120	20240312	164400	153629940	4980	4980	4980	4980	0
121	20240312	164300	153629940	4980	4980	4980	4980	0
122	20240312	164200	153629940	4980	4980	4980	4980	472
123	20240312	164100	153629940	4980	4980	4980	4980	0
124	20240312	164000	153629940	4980	4980	4980	4980	0
125	20240312	163900	153629940	4980	4980	4980	4980	0
126	20240312	163800	153629940	4980	4980	4980	4980	0
127	20240312	163700	153629940	4980	4980	4980	4980	0
128	20240312	163600	153629940	4980	4980	4980	4980	0
129	20240312	163500	153629940	4980	4980	4980	4980	0
130	20240312	163400	153629940	4980	4980	4980	4980	0
131	20240312	163300	153629940	4980	4980	4980	4980	0
132	20240312	163200	153629940	4980	4980	4980	4980	0
133	20240312	163100	153629940	4980	4980	4980	4980	0
134	20240312	163000	153629940	4980	4980	4980	4980	0
135	20240312	162900	153629940	4980	4980	4980	4980	0
136	20240312	162800	153629940	4980	4980	4980	4980	0
137	20240312	162700	153629940	4980	4980	4980	4980	0
138	20240312	162600	153629940	4980	4980	4980	4980	0
139	20240312	162500	153629940	4980	4980	4980	4980	0
140	20240312	162400	153629940	4980	4980	4980	4980	0
141	20240312	162300	153629940	4980	4980	4980	4980	0
142	20240312	162200	153629940	4980	4980	4980	4980	0
143	20240312	162100	153629940	4980	4980	4980	4980	0
144	20240312	162000	153629940	4980	4980	4980	4980	0
145	20240312	161900	153629940	4980	4980	4980	4980	0
146	20240312	161800	153629940	4980	4980	4980	4980	0
147	20240312	161700	153629940	4980	4980	4980	4980	0
148	20240312	161600	153629940	4980	4980	4980	4980	0
149	20240312	161500	153629940	4980	4980	4980	4980	0
150	20240312	161400	153629940	4980	4980	4980	4980	0
151	20240312	161300	153629940	4980	4980	4980	4980	0
152	20240312	161200	153629940	4980	4980	4980	4980	472
153	20240312	161100	153629940	4980	4980	4980	4980	0
154	20240312	161000	153629940	4980	4980	4980	4980	0
155	20240312	160900	153629940	4980	4980	4980	4980	0
156	20240312	160800	153629940	4980	4980	4980	4980	0
157	20240312	160700	153629940	4980	4980	4980	4980	0
158	20240312	160600	153629940	4980	4980	4980	4980	0
159	20240312	160500	153629940	4980	4980	4980	4980	0
160	20240312	160400	153629940	4980	4980	4980	4980	0
161	20240312	160300	153629940	4980	4980	4980	4980	0
162	20240312	160200	153629940	4980	4980	4980	4980	0
163	20240312	160100	153629940	4980	4980	4980	4980	0
164	20240312	160000	153629940	4980	4980	4980	4980	0
165	20240312	155900	153629940	4980	4980	4980	4980	0
166	20240312	155800	153629940	4980	4980	4980	4980	0
167	20240312	155700	153629940	4980	4980	4980	4980	0
168	20240312	155600	153629940	4980	4980	4980	4980	0
169	20240312	155500	153629940	4980	4980	4980	4980	0
170	20240312	155400	153629940	4980	4980	4980	4980	0
171	20240312	155300	153629940	4980	4980	4980	4980	0
172	20240312	155200	153629940	4980	4980	4980	4980	0
173	20240312	155100	153629940	4980	4980	4980	4980	0
174	20240312	155000	153629940	4980	4980	4980	4980	0
175	20240312	154900	153629940	4980	4980	4980	4980	0
176	20240312	154800	153629940	4980	4980	4980	4980	0
177	20240312	154700	153629940	4980	4980	4980	4980	0
178	20240312	154600	153629940	4980	4980	4980	4980	0
179	20240312	154500	153629940	4980	4980	4980	4980	0
180	20240312	154400	153629940	4980	4980	4980	4980	0
181	20240312	154300	153629940	4980	4980	4980	4980	0
182	20240312	154200	153629940	4980	4980	4980	4980	472
183	20240312	154100	153629940	4980	4980	4980	4980	0
184	20240312	154000	153629940	4980	4980	4980	4980	0
185	20240312	153900	153629940	4980	4980	4980	4980	0
186	20240312	153800	153629940	4980	4980	4980	4980	0
187	20240312	153700	153629940	4980	4980	4980	4980	0
188	20240312	153600	153629940	4980	4980	4980	4980	0
189	20240312	153500	153629940	4980	4980	4980	4980	0
190	20240312	153400	153629940	4980	4980	4980	4980	0
191	20240312	153300	153629940	4980	4980	4980	4980	0
192	20240312	153200	153629940	4980	4980	4980	4980	0
193	20240312	153100	153629940	4980	4980	4980	4980	0
194	20240312	153000	153629940	4980	4980	4980	4980	472
195	20240312	152900	151279380	4980	4980	4980	4980	0
196	20240312	152800	151279380	4980	4980	4980	4980	0
197	20240312	152700	151279380	4980	4980	4980	4980	0
198	20240312	152600	151279380	4980	4980	4980	4980	0
199	20240312	152500	151279380	4980	4980	4980	4980	0
200	20240312	152400	151279380	4980	4980	4980	4980	0
201	20240312	152300	151279380	4980	4980	4980	4980	0
202	20240312	152200	151279380	4980	4980	4980	4980	0
203	20240312	152100	151279380	4980	4980	4980	4980	0
204	20240312	152000	151279380	4980	4980	4980	4980	0
205	20240312	151900	151279380	4980	4975	4980	4975	46
206	20240312	151800	151050470	4980	4975	4980	4975	27
207	20240312	151700	150916135	4980	4980	4980	4980	1
208	20240312	151600	150911155	4975	4980	4980	4975	127
209	20240312	151500	150278830	4980	4975	4980	4970	230
210	20240312	151400	149134720	4980	4975	4980	4970	113
211	20240312	151300	148573035	4980	4980	4980	4980	0
212	20240312	151200	148573035	4980	4980	4980	4980	0
213	20240312	151100	148573035	4980	4980	4980	4980	0
214	20240312	151000	148573035	4980	4980	4980	4980	0
215	20240312	150900	148573035	4980	4980	4980	4980	0
216	20240312	150800	148573035	4980	4980	4980	4980	0
217	20240312	150700	148573035	4980	4980	4980	4980	0
218	20240312	150600	148573035	4980	4980	4980	4980	12
219	20240312	150500	148513275	4980	4980	4980	4980	0
220	20240312	150400	148513275	4980	4980	4980	4980	0
221	20240312	150300	148513275	4980	4980	4980	4980	40
222	20240312	150200	148314075	4980	4980	4980	4980	0
223	20240312	150100	148314075	4980	4980	4980	4980	17
224	20240312	150000	148229415	4980	4980	4980	4980	1
225	20240312	145900	148224435	4970	4975	4980	4970	27
226	20240312	145800	148090125	4975	4970	4975	4970	939
227	20240312	145700	143422175	4970	4970	4970	4970	252
228	20240312	145600	142169735	4970	4970	4970	4970	11
229	20240312	145500	142115065	4975	4975	4975	4975	0
230	20240312	145400	142115065	4975	4975	4975	4975	40
231	20240312	145300	141916065	4975	4975	4975	4975	1
232	20240312	145200	141911090	4965	4970	4970	4965	345
233	20240312	145100	140198050	4975	4975	4975	4975	0
234	20240312	145000	140198050	4975	4975	4975	4975	1
235	20240312	144900	140193075	4975	4975	4975	4975	0
236	20240312	144800	140193075	4975	4975	4975	4975	0
237	20240312	144700	140193075	4975	4975	4975	4975	0
238	20240312	144600	140193075	4975	4975	4975	4975	0
239	20240312	144500	140193075	4975	4975	4975	4975	0
240	20240312	144400	140193075	4975	4975	4975	4975	0
241	20240312	144300	140193075	4975	4975	4975	4975	0
242	20240312	144200	140193075	4975	4975	4975	4975	0
243	20240312	144100	140193075	4975	4975	4975	4975	20
244	20240312	144000	140093575	4975	4975	4975	4975	20
245	20240312	143900	139994075	4975	4975	4975	4975	0
246	20240312	143800	139994075	4975	4970	4975	4970	10
247	20240312	143700	139944340	4965	4965	4965	4965	110
248	20240312	143600	139398190	4975	4975	4975	4975	0
249	20240312	143500	139398190	4975	4975	4975	4975	100
250	20240312	143400	138900690	4975	4975	4975	4975	0
251	20240312	143300	138900690	4975	4975	4975	4975	0
252	20240312	143200	138900690	4975	4975	4975	4975	1
253	20240312	143100	138895715	4975	4975	4975	4975	0
254	20240312	143000	138895715	4975	4975	4975	4975	0
255	20240312	142900	138895715	4975	4975	4975	4975	0
256	20240312	142800	138895715	4975	4975	4975	4975	0
257	20240312	142700	138895715	4975	4975	4975	4975	0
258	20240312	142600	138895715	4975	4975	4975	4975	1
259	20240312	142500	138890740	4965	4965	4965	4965	0
260	20240312	142400	138890740	4965	4965	4965	4965	0
261	20240312	142300	138890740	4965	4965	4965	4965	0
262	20240312	142200	138890740	4965	4965	4965	4965	0
263	20240312	142100	138890740	4965	4965	4965	4965	0
264	20240312	142000	138890740	4965	4970	4970	4965	53
265	20240312	141900	138627395	4970	4970	4970	4970	0
266	20240312	141800	138627395	4970	4970	4970	4970	0
267	20240312	141700	138627395	4970	4970	4970	4970	0
268	20240312	141600	138627395	4970	4970	4970	4970	9
269	20240312	141500	138582665	4975	4975	4975	4975	0
270	20240312	141400	138582665	4975	4975	4975	4975	0
271	20240312	141300	138582665	4975	4975	4975	4975	0
272	20240312	141200	138582665	4975	4975	4975	4975	0
273	20240312	141100	138582665	4975	4975	4975	4975	0
274	20240312	141000	138582665	4975	4975	4975	4975	0
275	20240312	140900	138582665	4975	4975	4975	4975	0
276	20240312	140800	138582665	4975	4975	4975	4975	0
277	20240312	140700	138582665	4975	4975	4975	4975	0
278	20240312	140600	138582665	4975	4975	4975	4975	0
279	20240312	140500	138582665	4975	4975	4975	4975	0
280	20240312	140400	138582665	4975	4975	4975	4975	0
281	20240312	140300	138582665	4975	4975	4975	4975	1
282	20240312	140200	138577690	4960	4960	4960	4960	0
283	20240312	140100	138577690	4960	4960	4960	4960	0
284	20240312	140000	138577690	4960	4960	4960	4960	26
285	20240312	135900	138448730	4960	4965	4965	4960	3000
286	20240312	135800	123565895	4975	4975	4975	4975	0
287	20240312	135700	123565895	4975	4975	4975	4975	107
288	20240312	135600	123033570	4975	4965	4975	4965	3
289	20240312	135500	123018660	4970	4970	4970	4970	10
290	20240312	135400	122968960	4980	4970	4980	4965	61
291	20240312	135300	122666030	4980	4980	4980	4965	107
292	20240312	135200	122134725	4980	4970	4980	4970	7
293	20240312	135100	122099925	4970	4970	4970	4970	0
294	20240312	135000	122099925	4970	4970	4970	4970	4
295	20240312	134900	122080045	4970	4970	4970	4970	0
296	20240312	134800	122080045	4970	4970	4970	4970	0
297	20240312	134700	122080045	4970	4970	4970	4970	0
298	20240312	134600	122080045	4970	4970	4970	4970	581
299	20240312	134500	119192475	4970	4970	4970	4970	72
300	20240312	134400	118834635	4970	4970	4970	4970	16
301	20240312	134300	118755115	4970	4970	4970	4970	34
302	20240312	134200	118586135	4970	4970	4970	4970	1
303	20240312	134100	118581165	4975	4975	4975	4975	0
304	20240312	134000	118581165	4975	4975	4975	4975	0
305	20240312	133900	118581165	4975	4975	4975	4975	1
306	20240312	133800	118576190	4970	4970	4970	4970	0
307	20240312	133700	118576190	4970	4970	4970	4970	0
308	20240312	133600	118576190	4970	4970	4970	4970	0
309	20240312	133500	118576190	4970	4970	4970	4970	0
310	20240312	133400	118576190	4970	4970	4970	4970	0
311	20240312	133300	118576190	4970	4970	4970	4970	1
312	20240312	133200	118571220	4970	4970	4970	4970	723
313	20240312	133100	114977910	4980	4980	4980	4980	1
314	20240312	133000	114972930	4970	4970	4970	4970	200
315	20240312	132900	113978930	4980	4980	4980	4980	0
316	20240312	132800	113978930	4980	4980	4980	4980	1
317	20240312	132700	113973950	4980	4980	4980	4980	0
318	20240312	132600	113973950	4980	4980	4980	4980	0
319	20240312	132500	113973950	4980	4980	4980	4980	0
320	20240312	132400	113973950	4980	4980	4980	4980	0
321	20240312	132300	113973950	4980	4980	4980	4980	0
322	20240312	132200	113973950	4980	4980	4980	4980	1
323	20240312	132100	113968970	4975	4975	4975	4975	0
324	20240312	132000	113968970	4975	4975	4975	4975	50
325	20240312	131900	113720220	4980	4980	4980	4980	0
326	20240312	131800	113720220	4980	4980	4980	4980	0
327	20240312	131700	113720220	4980	4980	4980	4980	0
328	20240312	131600	113720220	4980	4980	4980	4980	0
329	20240312	131500	113720220	4980	4980	4980	4980	0
330	20240312	131400	113720220	4980	4980	4980	4980	0
331	20240312	131300	113720220	4980	4975	4980	4975	3
332	20240312	131200	113705290	4975	4975	4975	4975	0
333	20240312	131100	113705290	4975	4975	4975	4975	0
334	20240312	131000	113705290	4975	4970	4975	4970	62
335	20240312	130900	113397125	4970	4970	4970	4970	0
336	20240312	130800	113397125	4970	4970	4970	4970	106
337	20240312	130700	112870305	4970	4970	4970	4970	1000
338	20240312	130600	107900305	4965	4965	4965	4965	0
339	20240312	130500	107900305	4965	4965	4965	4965	0
340	20240312	130400	107900305	4965	4965	4965	4965	0
341	20240312	130300	107900305	4965	4965	4965	4965	1
342	20240312	130200	107895340	4965	4965	4965	4965	16
343	20240312	130100	107815900	4965	4965	4965	4965	37
344	20240312	130000	107632195	4965	4965	4965	4965	401
345	20240312	125900	105641230	4965	4965	4965	4965	0
346	20240312	125800	105641230	4965	4965	4965	4965	0
347	20240312	125700	105641230	4965	4965	4965	4965	1
348	20240312	125600	105636265	4965	4965	4965	4965	5
349	20240312	125500	105611440	4965	4965	4970	4965	35
350	20240312	125400	105437515	4965	4965	4965	4965	103
351	20240312	125300	104926120	4970	4970	4970	4970	0
352	20240312	125200	104926120	4970	4970	4970	4970	1
353	20240312	125100	104921150	4965	4965	4965	4965	0
354	20240312	125000	104921150	4965	4965	4965	4965	10
355	20240312	124900	104871500	4960	4960	4960	4960	0
356	20240312	124800	104871500	4960	4960	4960	4960	0
357	20240312	124700	104871500	4960	4960	4960	4960	0
358	20240312	124600	104871500	4960	4960	4960	4960	0
359	20240312	124500	104871500	4960	4960	4960	4960	0
360	20240312	124400	104871500	4960	4970	4970	4960	87
361	20240312	124300	104439780	4970	4970	4970	4970	0
362	20240312	124200	104439780	4970	4970	4970	4970	0
363	20240312	124100	104439780	4970	4970	4970	4970	0
364	20240312	124000	104439780	4970	4970	4970	4970	10
365	20240312	123900	104390080	4970	4960	4970	4960	11
366	20240312	123800	104335510	4965	4965	4965	4965	0
367	20240312	123700	104335510	4965	4965	4965	4965	1
368	20240312	123600	104330545	4970	4970	4970	4970	3
369	20240312	123500	104315635	4970	4970	4970	4970	20
370	20240312	123400	104216235	4965	4965	4965	4965	0
371	20240312	123300	104216235	4965	4965	4965	4965	340
372	20240312	123200	102528135	4965	4965	4965	4965	20
373	20240312	123100	102428835	4965	4965	4965	4965	15
374	20240312	123000	102354360	4965	4965	4965	4960	147
375	20240312	122900	101624510	4965	4970	4970	4965	2501
376	20240312	122800	89207040	4970	4970	4970	4970	0
377	20240312	122700	89207040	4970	4970	4970	4970	0
378	20240312	122600	89207040	4970	4970	4970	4970	0
379	20240312	122500	89207040	4970	4970	4970	4970	0
380	20240312	122400	89207040	4970	4970	4970	4970	0
381	20240312	122300	89207040	4970	4970	4970	4970	100
382	20240312	122200	88710040	4970	4970	4970	4970	0
383	20240312	122100	88710040	4970	4970	4970	4970	0
384	20240312	122000	88710040	4970	4970	4970	4970	0
385	20240312	121900	88710040	4970	4970	4970	4970	2
386	20240312	121800	88700100	4970	4970	4970	4970	2
387	20240312	121700	88690160	4970	4970	4970	4970	0
388	20240312	121600	88690160	4970	4970	4970	4970	4
389	20240312	121500	88670280	4970	4970	4970	4970	100
390	20240312	121400	88173280	4970	4970	4970	4970	0
391	20240312	121300	88173280	4970	4970	4970	4970	2
392	20240312	121200	88163340	4970	4970	4970	4970	2
393	20240312	121100	88153400	4970	4970	4970	4970	8
394	20240312	121000	88113640	4970	4970	4970	4970	0
395	20240312	120900	88113640	4970	4970	4970	4970	2
396	20240312	120800	88103700	4970	4970	4970	4970	0
397	20240312	120700	88103700	4970	4970	4970	4970	0
398	20240312	120600	88103700	4970	4970	4970	4970	0
399	20240312	120500	88103700	4970	4970	4970	4970	0
400	20240312	120400	88103700	4970	4970	4970	4970	0
401	20240312	120300	88103700	4970	4970	4970	4970	37
402	20240312	120200	87919810	4970	4970	4970	4970	100
403	20240312	120100	87422810	4970	4970	4970	4970	1
404	20240312	120000	87417840	4970	4970	4970	4970	0
405	20240312	115900	87417840	4970	4970	4970	4970	0
406	20240312	115800	87417840	4970	4970	4970	4970	226
407	20240312	115700	86294620	4970	4970	4970	4970	4
408	20240312	115600	86274740	4970	4970	4970	4970	642
409	20240312	115500	83084000	4965	4965	4965	4965	1
410	20240312	115400	83079035	4970	4970	4970	4970	23
411	20240312	115300	82964725	4970	4970	4970	4970	1
412	20240312	115200	82959755	4980	4970	4980	4970	3
413	20240312	115100	82944835	4970	4970	4970	4970	0
414	20240312	115000	82944835	4970	4970	4970	4965	71
415	20240312	114900	82592275	4980	4980	4980	4980	10
416	20240312	114800	82542475	4980	4980	4980	4980	0
417	20240312	114700	82542475	4980	4980	4980	4980	0
418	20240312	114600	82542475	4980	4980	4980	4980	0
419	20240312	114500	82542475	4980	4980	4980	4980	1
420	20240312	114400	82537495	4970	4970	4970	4970	3
421	20240312	114300	82522585	4980	4980	4980	4980	0
422	20240312	114200	82522585	4980	4980	4980	4980	0
423	20240312	114100	82522585	4980	4980	4980	4980	0
424	20240312	114000	82522585	4980	4980	4980	4980	1
425	20240312	113900	82517605	4965	4980	4980	4965	101
426	20240312	113800	82016125	4965	4965	4965	4965	11
427	20240312	113700	81961510	4980	4980	4980	4980	1
428	20240312	113600	81956530	4965	4965	4965	4965	0
429	20240312	113500	81956530	4965	4965	4965	4965	0
430	20240312	113400	81956530	4965	4965	4965	4965	0
431	20240312	113300	81956530	4965	4965	4965	4965	0
432	20240312	113200	81956530	4965	4965	4965	4965	10
433	20240312	113100	81906880	4980	4980	4980	4980	1
434	20240312	113000	81901900	4965	4965	4965	4965	0
435	20240312	112900	81901900	4965	4975	4975	4965	180
436	20240312	112800	81007430	4980	4980	4980	4980	0
437	20240312	112700	81007430	4980	4980	4980	4980	2
438	20240312	112600	80997470	4975	4975	4975	4975	0
439	20240312	112500	80997470	4975	4975	4975	4975	0
440	20240312	112400	80997470	4975	4975	4975	4975	0
441	20240312	112300	80997470	4975	4975	4975	4975	0
442	20240312	112200	80997470	4975	4975	4975	4975	620
443	20240312	112100	77912970	4980	4980	4980	4980	0
444	20240312	112000	77912970	4980	4980	4980	4980	0
445	20240312	111900	77912970	4980	4980	4980	4980	0
446	20240312	111800	77912970	4980	4980	4980	4980	0
447	20240312	111700	77912970	4980	4980	4980	4980	0
448	20240312	111600	77912970	4980	4980	4980	4980	0
449	20240312	111500	77912970	4980	4980	4980	4980	0
450	20240312	111400	77912970	4980	4980	4980	4980	0
451	20240312	111300	77912970	4980	4980	4980	4980	0
452	20240312	111200	77912970	4980	4980	4980	4980	0
453	20240312	111100	77912970	4980	4980	4980	4980	0
454	20240312	111000	77912970	4980	4980	4980	4980	0
455	20240312	110900	77912970	4980	4980	4980	4980	0
456	20240312	110800	77912970	4980	4980	4980	4980	0
457	20240312	110700	77912970	4980	4980	4980	4980	0
458	20240312	110600	77912970	4980	4970	4980	4965	825
459	20240312	110500	73809990	4980	4980	4980	4980	0
460	20240312	110400	73809990	4980	4980	4980	4980	0
461	20240312	110300	73809990	4980	4980	4980	4980	0
462	20240312	110200	73809990	4980	4980	4980	4980	0
463	20240312	110100	73809990	4980	4980	4980	4980	0
464	20240312	110000	73809990	4980	4980	4980	4980	0
465	20240312	105900	73809990	4980	4980	4980	4980	4
466	20240312	105800	73790070	4980	4980	4980	4980	2
467	20240312	105700	73780110	4980	4980	4980	4980	2
468	20240312	105600	73770150	4980	4980	4980	4980	1
469	20240312	105500	73765170	4970	4970	4970	4970	1
470	20240312	105400	73760200	4980	4980	4980	4980	0
471	20240312	105300	73760200	4980	4980	4980	4980	0
472	20240312	105200	73760200	4980	4980	4980	4980	0
473	20240312	105100	73760200	4980	4980	4980	4980	1
474	20240312	105000	73755220	4970	4970	4970	4970	0
475	20240312	104900	73755220	4970	4970	4970	4970	0
476	20240312	104800	73755220	4970	4975	4975	4970	1222
477	20240312	104700	67679980	4975	4975	4975	4975	0
478	20240312	104600	67679980	4975	4975	4975	4975	3
479	20240312	104500	67665055	4980	4980	4980	4980	10
480	20240312	104400	67615255	4975	4975	4975	4975	0
481	20240312	104300	67615255	4975	4975	4975	4975	0
482	20240312	104200	67615255	4975	4975	4975	4975	0
483	20240312	104100	67615255	4975	4975	4975	4975	0
484	20240312	104000	67615255	4975	4980	4980	4975	273
485	20240312	103900	66255740	4980	4980	4980	4980	0
486	20240312	103800	66255740	4980	4980	4980	4980	2
487	20240312	103700	66245780	4990	4990	4990	4990	0
488	20240312	103600	66245780	4990	4990	4990	4990	1
489	20240312	103500	66240790	4990	4990	4990	4990	2
490	20240312	103400	66230810	4990	4990	4990	4990	0
491	20240312	103300	66230810	4990	4990	4990	4990	1
492	20240312	103200	66225820	4990	4990	4990	4990	1
493	20240312	103100	66220830	4975	4975	4975	4975	0
494	20240312	103000	66220830	4975	4975	4975	4975	62
495	20240312	102900	65912380	4975	4975	4975	4975	120
496	20240312	102800	65315380	4975	4975	4975	4975	0
497	20240312	102700	65315380	4975	4975	4975	4975	138
498	20240312	102600	64628830	4985	4985	4985	4985	0
499	20240312	102500	64628830	4985	4985	4985	4985	419
500	20240312	102400	62540115	4975	4975	4975	4975	0
501	20240312	102300	62540115	4975	4975	4975	4975	0
502	20240312	102200	62540115	4975	4975	4975	4975	158
503	20240312	102100	61754065	4985	4985	4985	4985	0
504	20240312	102000	61754065	4985	4980	4985	4980	1332
505	20240312	101900	55116640	4980	4980	4980	4980	0
506	20240312	101800	55116640	4980	4980	4980	4980	119
507	20240312	101700	54524020	4980	4980	4980	4980	11
508	20240312	101600	54469240	4980	4980	4980	4980	0
509	20240312	101500	54469240	4980	4975	4980	4975	711
510	20240312	101400	50928510	4975	4975	4975	4975	583
511	20240312	101300	48028085	4975	4975	4975	4975	0
512	20240312	101200	48028085	4975	4975	4975	4975	520
513	20240312	101100	45441085	4975	4975	4975	4975	0
514	20240312	101000	45441085	4975	4975	4975	4975	0
515	20240312	100900	45441085	4975	4975	4975	4975	0
516	20240312	100800	45441085	4975	4975	4975	4975	0
517	20240312	100700	45441085	4975	4975	4975	4975	0
518	20240312	100600	45441085	4975	4975	4975	4975	95
519	20240312	100500	44968460	4980	4980	4980	4980	0
520	20240312	100400	44968460	4980	4980	4980	4980	0
521	20240312	100300	44968460	4980	4980	4980	4980	7
522	20240312	100200	44933600	4980	4980	4980	4980	0
523	20240312	100100	44933600	4980	4980	4980	4980	7
524	20240312	100000	44898740	4980	4980	4980	4980	50
525	20240312	095900	44649740	4980	4980	4980	4980	0
526	20240312	095800	44649740	4980	4975	4980	4975	130
527	20240312	095700	44002985	4975	4975	4975	4975	100
528	20240312	095600	43505485	4980	4980	4980	4980	0
529	20240312	095500	43505485	4980	4980	4980	4980	1
530	20240312	095400	43500505	4970	4970	4970	4970	1
531	20240312	095300	43495535	4980	4980	4980	4980	0
532	20240312	095200	43495535	4980	4980	4980	4980	100
533	20240312	095100	42997535	4980	4980	4980	4980	0
534	20240312	095000	42997535	4980	4980	4980	4980	0
535	20240312	094900	42997535	4980	4980	4980	4980	0
536	20240312	094800	42997535	4980	4980	4980	4980	100
537	20240312	094700	42499535	4985	4985	4985	4985	0
538	20240312	094600	42499535	4985	4985	4985	4985	1
539	20240312	094500	42494550	4985	4980	4985	4970	201
540	20240312	094400	41495555	4985	4975	4985	4975	34
541	20240312	094300	41326355	4975	4975	4975	4970	7
542	20240312	094200	41291535	4975	4975	4975	4975	5
543	20240312	094100	41266660	4975	4970	4975	4970	101
544	20240312	094000	40764685	4975	4975	4975	4975	2
545	20240312	093900	40754735	4975	4975	4975	4975	0
546	20240312	093800	40754735	4975	4975	4975	4975	0
547	20240312	093700	40754735	4975	4975	4975	4975	1
548	20240312	093600	40749760	4975	4975	4975	4975	0
549	20240312	093500	40749760	4975	4975	4975	4975	1
550	20240312	093400	40744785	4975	4970	4975	4970	181
551	20240312	093300	39845210	4975	4975	4975	4975	18
552	20240312	093200	39755660	4975	4975	4975	4975	1
553	20240312	093100	39750685	4980	4980	4980	4980	1
554	20240312	093000	39745705	4985	4985	4985	4985	0
555	20240312	092900	39745705	4985	4985	4985	4985	0
556	20240312	092800	39745705	4985	4985	4985	4985	0
557	20240312	092700	39745705	4985	4960	4985	4960	2445
558	20240312	092600	27618480	4960	4965	4965	4960	1749
559	20240312	092500	18939445	4965	4965	4965	4965	0
560	20240312	092400	18939445	4965	4980	4980	4965	85
561	20240312	092300	18517135	4980	4970	4980	4965	106
562	20240312	092200	17989900	4970	4970	4970	4970	0
563	20240312	092100	17989900	4970	4970	4970	4970	151
564	20240312	092000	17239430	4970	4960	4970	4960	1473
565	20240312	091900	9933320	4960	4960	4960	4960	0
566	20240312	091800	9933320	4960	4965	4965	4960	103
567	20240312	091700	9421940	4970	4970	4970	4970	100
568	20240312	091600	8924940	4965	4970	4970	4965	161
569	20240312	091500	8125495	4970	4965	4970	4965	5
570	20240312	091400	8100665	4970	4970	4970	4970	1
571	20240312	091300	8095695	4965	4965	4965	4965	236
572	20240312	091200	6923955	4965	4965	4965	4965	398
573	20240312	091100	4947885	4970	4970	4970	4970	12
574	20240312	091000	4888245	4975	4975	4975	4975	1
575	20240312	090900	4883270	4970	4970	4970	4970	80
576	20240312	090800	4485670	4980	4975	4980	4975	9
577	20240312	090700	4440885	4975	4975	4975	4975	1
578	20240312	090600	4435910	4980	4965	4985	4965	191
579	20240312	090500	3485780	4965	4965	4965	4965	0
580	20240312	090400	3485780	4965	4965	4965	4965	0
581	20240312	090300	3485780	4965	4965	4965	4965	15
582	20240312	090200	3411305	4965	4965	4965	4965	0
583	20240312	090100	3411305	4965	4965	4965	4965	10
584	20240312	090000	3361655	5000	4965	5000	4965	677