KissMeData/053280/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	193200	357769925	4980	4980	4980	4980	532
3	20240308	193100	357769925	4980	4980	4980	4980	0
4	20240308	193000	357769925	4980	4980	4980	4980	0
5	20240308	192900	357769925	4980	4980	4980	4980	0
6	20240308	192800	357769925	4980	4980	4980	4980	0
7	20240308	192700	357769925	4980	4980	4980	4980	0
8	20240308	192600	357769925	4980	4980	4980	4980	0
9	20240308	192500	357769925	4980	4980	4980	4980	0
10	20240308	192400	357769925	4980	4980	4980	4980	0
11	20240308	192300	357769925	4980	4980	4980	4980	0
12	20240308	192200	357769925	4980	4980	4980	4980	0
13	20240308	192100	357769925	4980	4980	4980	4980	0
14	20240308	192000	357769925	4980	4980	4980	4980	0
15	20240308	191900	357769925	4980	4980	4980	4980	0
16	20240308	191800	357769925	4980	4980	4980	4980	0
17	20240308	191700	357769925	4980	4980	4980	4980	0
18	20240308	191600	357769925	4980	4980	4980	4980	0
19	20240308	191500	357769925	4980	4980	4980	4980	0
20	20240308	191400	357769925	4980	4980	4980	4980	0
21	20240308	191300	357769925	4980	4980	4980	4980	0
22	20240308	191200	357769925	4980	4980	4980	4980	0
23	20240308	191100	357769925	4980	4980	4980	4980	0
24	20240308	191000	357769925	4980	4980	4980	4980	0
25	20240308	190900	357769925	4980	4980	4980	4980	0
26	20240308	190800	357769925	4980	4980	4980	4980	0
27	20240308	190700	357769925	4980	4980	4980	4980	0
28	20240308	190600	357769925	4980	4980	4980	4980	0
29	20240308	190500	357769925	4980	4980	4980	4980	0
30	20240308	190400	357769925	4980	4980	4980	4980	0
31	20240308	190300	357769925	4980	4980	4980	4980	0
32	20240308	190200	357769925	4980	4980	4980	4980	532
33	20240308	190100	357769925	4980	4980	4980	4980	0
34	20240308	190000	357769925	4980	4980	4980	4980	0
35	20240308	185900	357769925	4980	4980	4980	4980	0
36	20240308	185800	357769925	4980	4980	4980	4980	0
37	20240308	185700	357769925	4980	4980	4980	4980	0
38	20240308	185600	357769925	4980	4980	4980	4980	0
39	20240308	185500	357769925	4980	4980	4980	4980	0
40	20240308	185400	357769925	4980	4980	4980	4980	0
41	20240308	185300	357769925	4980	4980	4980	4980	0
42	20240308	185200	357769925	4980	4980	4980	4980	0
43	20240308	185100	357769925	4980	4980	4980	4980	0
44	20240308	185000	357769925	4980	4980	4980	4980	0
45	20240308	184900	357769925	4980	4980	4980	4980	0
46	20240308	184800	357769925	4980	4980	4980	4980	0
47	20240308	184700	357769925	4980	4980	4980	4980	0
48	20240308	184600	357769925	4980	4980	4980	4980	0
49	20240308	184500	357769925	4980	4980	4980	4980	0
50	20240308	184400	357769925	4980	4980	4980	4980	0
51	20240308	184300	357769925	4980	4980	4980	4980	0
52	20240308	184200	357769925	4980	4980	4980	4980	0
53	20240308	184100	357769925	4980	4980	4980	4980	0
54	20240308	184000	357769925	4980	4980	4980	4980	0
55	20240308	183900	357769925	4980	4980	4980	4980	0
56	20240308	183800	357769925	4980	4980	4980	4980	0
57	20240308	183700	357769925	4980	4980	4980	4980	0
58	20240308	183600	357769925	4980	4980	4980	4980	0
59	20240308	183500	357769925	4980	4980	4980	4980	0
60	20240308	183400	357769925	4980	4980	4980	4980	0
61	20240308	183300	357769925	4980	4980	4980	4980	0
62	20240308	183200	357769925	4980	4980	4980	4980	532
63	20240308	183100	357769925	4980	4980	4980	4980	0
64	20240308	183000	357769925	4980	4980	4980	4980	0
65	20240308	182900	357769925	4980	4980	4980	4980	0
66	20240308	182800	357769925	4980	4980	4980	4980	0
67	20240308	182700	357769925	4980	4980	4980	4980	0
68	20240308	182600	357769925	4980	4980	4980	4980	0
69	20240308	182500	357769925	4980	4980	4980	4980	0
70	20240308	182400	357769925	4980	4980	4980	4980	0
71	20240308	182300	357769925	4980	4980	4980	4980	0
72	20240308	182200	357769925	4980	4980	4980	4980	0
73	20240308	182100	357769925	4980	4980	4980	4980	0
74	20240308	182000	357769925	4980	4980	4980	4980	0
75	20240308	181900	357769925	4980	4980	4980	4980	0
76	20240308	181800	357769925	4980	4980	4980	4980	0
77	20240308	181700	357769925	4980	4980	4980	4980	0
78	20240308	181600	357769925	4980	4980	4980	4980	0
79	20240308	181500	357769925	4980	4980	4980	4980	0
80	20240308	181400	357769925	4980	4980	4980	4980	0
81	20240308	181300	357769925	4980	4980	4980	4980	0
82	20240308	181200	357769925	4980	4980	4980	4980	0
83	20240308	181100	357769925	4980	4980	4980	4980	0
84	20240308	181000	357769925	4980	4980	4980	4980	0
85	20240308	180900	357769925	4980	4980	4980	4980	0
86	20240308	180800	357769925	4980	4980	4980	4980	0
87	20240308	180700	357769925	4980	4980	4980	4980	0
88	20240308	180600	357769925	4980	4980	4980	4980	0
89	20240308	180500	357769925	4980	4980	4980	4980	0
90	20240308	180400	357769925	4980	4980	4980	4980	0
91	20240308	180300	357769925	4980	4980	4980	4980	0
92	20240308	180200	357769925	4980	4980	4980	4980	532
93	20240308	180100	357769925	4980	4980	4980	4980	0
94	20240308	180000	357769925	4980	4980	4980	4980	0
95	20240308	175900	357769925	4980	4980	4980	4980	0
96	20240308	175800	357769925	4980	4980	4980	4980	0
97	20240308	175700	357769925	4980	4980	4980	4980	0
98	20240308	175600	357769925	4980	4980	4980	4980	0
99	20240308	175500	357769925	4980	4980	4980	4980	0
100	20240308	175400	357769925	4980	4980	4980	4980	0
101	20240308	175300	357769925	4980	4980	4980	4980	0
102	20240308	175200	357769925	4980	4980	4980	4980	0
103	20240308	175100	357769925	4980	4980	4980	4980	0
104	20240308	175000	357769925	4980	4980	4980	4980	0
105	20240308	174900	357769925	4980	4980	4980	4980	0
106	20240308	174800	357769925	4980	4980	4980	4980	0
107	20240308	174700	357769925	4980	4980	4980	4980	0
108	20240308	174600	357769925	4980	4980	4980	4980	0
109	20240308	174500	357769925	4980	4980	4980	4980	0
110	20240308	174400	357769925	4980	4980	4980	4980	0
111	20240308	174300	357769925	4980	4980	4980	4980	0
112	20240308	174200	357769925	4980	4980	4980	4980	0
113	20240308	174100	357769925	4980	4980	4980	4980	0
114	20240308	174000	357769925	4980	4980	4980	4980	0
115	20240308	173900	357769925	4980	4980	4980	4980	0
116	20240308	173800	357769925	4980	4980	4980	4980	0
117	20240308	173700	357769925	4980	4980	4980	4980	0
118	20240308	173600	357769925	4980	4980	4980	4980	0
119	20240308	173500	357769925	4980	4980	4980	4980	0
120	20240308	173400	357769925	4980	4980	4980	4980	0
121	20240308	173300	357769925	4980	4980	4980	4980	0
122	20240308	173200	357769925	4980	4980	4980	4980	532
123	20240308	173100	357769925	4980	4980	4980	4980	0
124	20240308	173000	357769925	4980	4980	4980	4980	0
125	20240308	172900	357769925	4980	4980	4980	4980	0
126	20240308	172800	357769925	4980	4980	4980	4980	0
127	20240308	172700	357769925	4980	4980	4980	4980	0
128	20240308	172600	357769925	4980	4980	4980	4980	0
129	20240308	172500	357769925	4980	4980	4980	4980	0
130	20240308	172400	357769925	4980	4980	4980	4980	0
131	20240308	172300	357769925	4980	4980	4980	4980	0
132	20240308	172200	357769925	4980	4980	4980	4980	0
133	20240308	172100	357769925	4980	4980	4980	4980	0
134	20240308	172000	357769925	4980	4980	4980	4980	0
135	20240308	171900	357769925	4980	4980	4980	4980	0
136	20240308	171800	357769925	4980	4980	4980	4980	0
137	20240308	171700	357769925	4980	4980	4980	4980	0
138	20240308	171600	357769925	4980	4980	4980	4980	0
139	20240308	171500	357769925	4980	4980	4980	4980	0
140	20240308	171400	357769925	4980	4980	4980	4980	0
141	20240308	171300	357769925	4980	4980	4980	4980	0
142	20240308	171200	357769925	4980	4980	4980	4980	0
143	20240308	171100	357769925	4980	4980	4980	4980	0
144	20240308	171000	357769925	4980	4980	4980	4980	0
145	20240308	170900	357769925	4980	4980	4980	4980	0
146	20240308	170800	357769925	4980	4980	4980	4980	0
147	20240308	170700	357769925	4980	4980	4980	4980	0
148	20240308	170600	357769925	4980	4980	4980	4980	0
149	20240308	170500	357769925	4980	4980	4980	4980	0
150	20240308	170400	357769925	4980	4980	4980	4980	0
151	20240308	170300	357769925	4980	4980	4980	4980	0
152	20240308	170200	357769925	4980	4980	4980	4980	532
153	20240308	170100	357769925	4980	4980	4980	4980	0
154	20240308	170000	357769925	4980	4980	4980	4980	0
155	20240308	165900	357769925	4980	4980	4980	4980	0
156	20240308	165800	357769925	4980	4980	4980	4980	0
157	20240308	165700	357769925	4980	4980	4980	4980	0
158	20240308	165600	357769925	4980	4980	4980	4980	0
159	20240308	165500	357769925	4980	4980	4980	4980	0
160	20240308	165400	357769925	4980	4980	4980	4980	0
161	20240308	165300	357769925	4980	4980	4980	4980	0
162	20240308	165200	357769925	4980	4980	4980	4980	0
163	20240308	165100	357769925	4980	4980	4980	4980	0
164	20240308	165000	357769925	4980	4980	4980	4980	0
165	20240308	164900	357769925	4980	4980	4980	4980	0
166	20240308	164800	357769925	4980	4980	4980	4980	0
167	20240308	164700	357769925	4980	4980	4980	4980	0
168	20240308	164600	357769925	4980	4980	4980	4980	0
169	20240308	164500	357769925	4980	4980	4980	4980	0
170	20240308	164400	357769925	4980	4980	4980	4980	0
171	20240308	164300	357769925	4980	4980	4980	4980	0
172	20240308	164200	357769925	4980	4980	4980	4980	0
173	20240308	164100	357769925	4980	4980	4980	4980	0
174	20240308	164000	357769925	4980	4980	4980	4980	0
175	20240308	163900	357769925	4980	4980	4980	4980	0
176	20240308	163800	357769925	4980	4980	4980	4980	0
177	20240308	163700	357769925	4980	4980	4980	4980	0
178	20240308	163600	357769925	4980	4980	4980	4980	0
179	20240308	163500	357769925	4980	4980	4980	4980	0
180	20240308	163400	357769925	4980	4980	4980	4980	0
181	20240308	163300	357769925	4980	4980	4980	4980	0
182	20240308	163200	357769925	4980	4980	4980	4980	532
183	20240308	163100	357769925	4980	4980	4980	4980	0
184	20240308	163000	357769925	4980	4980	4980	4980	0
185	20240308	162900	357769925	4980	4980	4980	4980	0
186	20240308	162800	357769925	4980	4980	4980	4980	0
187	20240308	162700	357769925	4980	4980	4980	4980	0
188	20240308	162600	357769925	4980	4980	4980	4980	0
189	20240308	162500	357769925	4980	4980	4980	4980	0
190	20240308	162400	357769925	4980	4980	4980	4980	0
191	20240308	162300	357769925	4980	4980	4980	4980	0
192	20240308	162200	357769925	4980	4980	4980	4980	0
193	20240308	162100	357769925	4980	4980	4980	4980	0
194	20240308	162000	357769925	4980	4980	4980	4980	0
195	20240308	161900	357769925	4980	4980	4980	4980	0
196	20240308	161800	357769925	4980	4980	4980	4980	0
197	20240308	161700	357769925	4980	4980	4980	4980	0
198	20240308	161600	357769925	4980	4980	4980	4980	0
199	20240308	161500	357769925	4980	4980	4980	4980	0
200	20240308	161400	357769925	4980	4980	4980	4980	0
201	20240308	161300	357769925	4980	4980	4980	4980	0
202	20240308	161200	357769925	4980	4980	4980	4980	0
203	20240308	161100	357769925	4980	4980	4980	4980	0
204	20240308	161000	357769925	4980	4980	4980	4980	0
205	20240308	160900	357769925	4980	4980	4980	4980	0
206	20240308	160800	357769925	4980	4980	4980	4980	0
207	20240308	160700	357769925	4980	4980	4980	4980	0
208	20240308	160600	357769925	4980	4980	4980	4980	0
209	20240308	160500	357769925	4980	4980	4980	4980	0
210	20240308	160400	357769925	4980	4980	4980	4980	0
211	20240308	160300	357769925	4980	4980	4980	4980	0
212	20240308	160200	357769925	4980	4980	4980	4980	532
213	20240308	160100	357769925	4980	4980	4980	4980	0
214	20240308	160000	357769925	4980	4980	4980	4980	0
215	20240308	155900	357769925	4980	4980	4980	4980	0
216	20240308	155800	357769925	4980	4980	4980	4980	0
217	20240308	155700	357769925	4980	4980	4980	4980	0
218	20240308	155600	357769925	4980	4980	4980	4980	0
219	20240308	155500	357769925	4980	4980	4980	4980	0
220	20240308	155400	357769925	4980	4980	4980	4980	0
221	20240308	155300	357769925	4980	4980	4980	4980	0
222	20240308	155200	357769925	4980	4980	4980	4980	0
223	20240308	155100	357769925	4980	4980	4980	4980	0
224	20240308	155000	357769925	4980	4980	4980	4980	0
225	20240308	154900	357769925	4980	4980	4980	4980	0
226	20240308	154800	357769925	4980	4980	4980	4980	0
227	20240308	154700	357769925	4980	4980	4980	4980	0
228	20240308	154600	357769925	4980	4980	4980	4980	0
229	20240308	154500	357769925	4980	4980	4980	4980	0
230	20240308	154400	357769925	4980	4980	4980	4980	0
231	20240308	154300	357769925	4980	4980	4980	4980	0
232	20240308	154200	357769925	4980	4980	4980	4980	0
233	20240308	154100	357769925	4980	4980	4980	4980	0
234	20240308	154000	357769925	4980	4980	4980	4980	0
235	20240308	153900	357769925	4980	4980	4980	4980	0
236	20240308	153800	357769925	4980	4980	4980	4980	0
237	20240308	153700	357769925	4980	4980	4980	4980	0
238	20240308	153600	357769925	4980	4980	4980	4980	0
239	20240308	153500	357769925	4980	4980	4980	4980	0
240	20240308	153400	357769925	4980	4980	4980	4980	0
241	20240308	153300	357769925	4980	4980	4980	4980	0
242	20240308	153200	357769925	4980	4980	4980	4980	532
243	20240308	153100	357769925	4980	4980	4980	4980	0
244	20240308	153000	357769925	4980	4980	4980	4980	532
245	20240308	152900	355120565	4985	4985	4985	4985	0
246	20240308	152800	355120565	4985	4985	4985	4985	0
247	20240308	152700	355120565	4985	4985	4985	4985	0
248	20240308	152600	355120565	4985	4985	4985	4985	0
249	20240308	152500	355120565	4985	4985	4985	4985	0
250	20240308	152400	355120565	4985	4985	4985	4985	0
251	20240308	152300	355120565	4985	4985	4985	4985	0
252	20240308	152200	355120565	4985	4985	4985	4985	0
253	20240308	152100	355120565	4985	4985	4985	4985	0
254	20240308	152000	355120565	4985	4985	4985	4985	0
255	20240308	151900	355120565	4985	4980	4985	4980	78
256	20240308	151800	354731925	4980	4960	4980	4960	850
257	20240308	151700	350515345	4965	4965	4965	4965	0
258	20240308	151600	350515345	4965	4980	4985	4965	805
259	20240308	151500	346510440	4985	4975	4985	4975	195
260	20240308	151400	345540115	4985	4980	4985	4980	106
261	20240308	151300	345012205	4980	4985	4985	4980	161
262	20240308	151200	344210420	4980	4980	4980	4980	1
263	20240308	151100	344205440	4980	4980	4980	4980	0
264	20240308	151000	344205440	4980	4980	4980	4980	0
265	20240308	150900	344205440	4980	4980	4980	4980	0
266	20240308	150800	344205440	4980	4980	4980	4980	0
267	20240308	150700	344205440	4980	4980	4980	4980	0
268	20240308	150600	344205440	4980	4980	4980	4980	0
269	20240308	150500	344205440	4980	4980	4980	4980	0
270	20240308	150400	344205440	4980	4980	4980	4980	0
271	20240308	150300	344205440	4980	4980	4980	4980	0
272	20240308	150200	344205440	4980	4980	4980	4980	0
273	20240308	150100	344205440	4980	4980	4980	4980	25
274	20240308	150000	344080940	4985	4985	4985	4985	232
275	20240308	145900	342924420	4985	4985	4985	4985	0
276	20240308	145800	342924420	4985	4985	4985	4985	0
277	20240308	145700	342924420	4985	4985	4985	4985	0
278	20240308	145600	342924420	4985	4985	4985	4985	3
279	20240308	145500	342909465	4980	4980	4980	4980	0
280	20240308	145400	342909465	4980	4980	4980	4980	0
281	20240308	145300	342909465	4980	4980	4980	4980	0
282	20240308	145200	342909465	4980	4980	4980	4980	5
283	20240308	145100	342884565	4980	4980	4980	4980	0
284	20240308	145000	342884565	4980	4980	4980	4980	0
285	20240308	144900	342884565	4980	4980	4980	4980	50
286	20240308	144800	342635565	4985	4985	4985	4985	0
287	20240308	144700	342635565	4985	4985	4985	4985	0
288	20240308	144600	342635565	4985	4985	4985	4985	0
289	20240308	144500	342635565	4985	4985	4985	4985	907
290	20240308	144400	338114170	4990	4990	4990	4990	3
291	20240308	144300	338099200	4990	4985	4990	4980	101
292	20240308	144200	337596205	4980	4980	4980	4980	0
293	20240308	144100	337596205	4980	4980	4980	4980	0
294	20240308	144000	337596205	4980	4980	4980	4980	0
295	20240308	143900	337596205	4980	4980	4980	4980	50
296	20240308	143800	337347205	4985	4985	4985	4985	79
297	20240308	143700	336953390	4985	4985	4985	4985	1199
298	20240308	143600	330976375	4985	4985	4985	4985	100
299	20240308	143500	330477875	4990	4990	4990	4990	0
300	20240308	143400	330477875	4990	4990	4990	4990	100
301	20240308	143300	329978875	4990	4990	4990	4990	10
302	20240308	143200	329928975	4985	4985	4985	4985	10
303	20240308	143100	329879125	4995	4995	4995	4995	0
304	20240308	143000	329879125	4995	4995	4995	4995	0
305	20240308	142900	329879125	4995	4995	4995	4995	0
306	20240308	142800	329879125	4995	4995	4995	4995	0
307	20240308	142700	329879125	4995	4995	4995	4995	0
308	20240308	142600	329879125	4995	4995	4995	4995	0
309	20240308	142500	329879125	4995	4995	4995	4995	0
310	20240308	142400	329879125	4995	4995	4995	4995	0
311	20240308	142300	329879125	4995	4995	4995	4995	0
312	20240308	142200	329879125	4995	4995	4995	4995	1
313	20240308	142100	329874130	4980	4990	4990	4980	60
314	20240308	142000	329575320	5000	5000	5000	5000	0
315	20240308	141900	329575320	5000	4980	5000	4970	6497
316	20240308	141800	297189235	4975	4975	4975	4970	4993
317	20240308	141700	272349525	4980	4980	4980	4980	0
318	20240308	141600	272349525	4980	4975	4980	4975	62
319	20240308	141500	272041070	4975	4975	4975	4975	520
320	20240308	141400	269454070	4975	4975	4975	4975	80
321	20240308	141300	269056070	4975	4975	4975	4975	0
322	20240308	141200	269056070	4975	4975	4975	4975	414
323	20240308	141100	266996420	4975	4970	4975	4970	601
324	20240308	141000	264007950	4970	4970	4970	4970	220
325	20240308	140900	262914550	4980	4980	4980	4980	0
326	20240308	140800	262914550	4980	4980	4980	4980	0
327	20240308	140700	262914550	4980	4980	4980	4980	0
328	20240308	140600	262914550	4980	4980	4980	4980	0
329	20240308	140500	262914550	4980	4980	4980	4980	0
330	20240308	140400	262914550	4980	4980	4980	4980	1
331	20240308	140300	262909570	4955	4955	4955	4955	0
332	20240308	140200	262909570	4955	4955	4955	4955	0
333	20240308	140100	262909570	4955	4970	4970	4955	1490
334	20240308	140000	255520640	4980	4980	4980	4980	0
335	20240308	135900	255520640	4980	4980	4980	4980	0
336	20240308	135800	255520640	4980	4980	4980	4980	0
337	20240308	135700	255520640	4980	4980	4980	4980	0
338	20240308	135600	255520640	4980	4980	4980	4980	0
339	20240308	135500	255520640	4980	4980	4980	4980	0
340	20240308	135400	255520640	4980	4980	4980	4980	0
341	20240308	135300	255520640	4980	4980	4980	4980	0
342	20240308	135200	255520640	4980	4980	4980	4980	0
343	20240308	135100	255520640	4980	4980	4980	4980	83
344	20240308	135000	255107300	4980	4970	4980	4970	19
345	20240308	134900	255012830	4970	4970	4970	4970	291
346	20240308	134800	253566560	4965	4965	4965	4965	0
347	20240308	134700	253566560	4965	4965	4965	4965	0
348	20240308	134600	253566560	4965	4970	4970	4965	411
349	20240308	134500	251524020	4970	4970	4970	4970	15
350	20240308	134400	251449470	4975	4970	4975	4970	158
351	20240308	134300	250664205	4970	4970	4970	4970	0
352	20240308	134200	250664205	4970	4970	4970	4970	0
353	20240308	134100	250664205	4970	4970	4970	4970	1
354	20240308	134000	250659235	4965	4965	4965	4965	0
355	20240308	133900	250659235	4965	4965	4965	4965	209
356	20240308	133800	249621550	4965	4965	4965	4965	1
357	20240308	133700	249616585	4950	4950	4950	4950	0
358	20240308	133600	249616585	4950	4950	4950	4950	0
359	20240308	133500	249616585	4950	4950	4950	4950	0
360	20240308	133400	249616585	4950	4960	4960	4950	1700
361	20240308	133300	241201520	4965	4965	4965	4965	0
362	20240308	133200	241201520	4965	4965	4965	4965	0
363	20240308	133100	241201520	4965	4965	4965	4965	0
364	20240308	133000	241201520	4965	4965	4965	4965	0
365	20240308	132900	241201520	4965	4965	4965	4965	3
366	20240308	132800	241186625	4970	4970	4970	4970	0
367	20240308	132700	241186625	4970	4965	4970	4955	606
368	20240308	132600	238181040	4965	4965	4965	4965	0
369	20240308	132500	238181040	4965	4965	4965	4965	0
370	20240308	132400	238181040	4965	4965	4965	4965	0
371	20240308	132300	238181040	4965	4965	4965	4965	0
372	20240308	132200	238181040	4965	4965	4965	4965	0
373	20240308	132100	238181040	4965	4970	4970	4960	325
374	20240308	132000	236567215	4980	4980	4980	4980	0
375	20240308	131900	236567215	4980	4980	4980	4980	0
376	20240308	131800	236567215	4980	4980	4980	4980	0
377	20240308	131700	236567215	4980	4980	4980	4980	1
378	20240308	131600	236562235	4980	4980	4980	4980	0
379	20240308	131500	236562235	4980	4970	4980	4970	23
380	20240308	131400	236447915	4970	4970	4970	4970	0
381	20240308	131300	236447915	4970	4970	4970	4970	3
382	20240308	131200	236433005	4970	4970	4970	4970	1
383	20240308	131100	236428035	4970	4970	4970	4970	5
384	20240308	131000	236403185	4970	4970	4970	4970	96
385	20240308	130900	235926065	4985	4985	4985	4985	0
386	20240308	130800	235926065	4985	4985	4985	4985	10
387	20240308	130700	235876215	4985	4985	4985	4985	0
388	20240308	130600	235876215	4985	4985	4985	4985	0
389	20240308	130500	235876215	4985	4985	4985	4985	0
390	20240308	130400	235876215	4985	4985	4985	4985	0
391	20240308	130300	235876215	4985	4985	4985	4985	0
392	20240308	130200	235876215	4985	4985	4985	4985	0
393	20240308	130100	235876215	4985	4985	4985	4985	0
394	20240308	130000	235876215	4985	4985	4985	4985	1
395	20240308	125900	235871230	4955	4955	4955	4955	13
396	20240308	125800	235806815	4985	4980	4985	4980	142
397	20240308	125700	235099650	4950	4950	4950	4950	0
398	20240308	125600	235099650	4950	4950	4950	4950	0
399	20240308	125500	235099650	4950	4960	4960	4950	1004
400	20240308	125400	230126265	4985	4970	4985	4970	2
401	20240308	125300	230116310	4960	4960	4960	4960	0
402	20240308	125200	230116310	4960	4960	4960	4960	0
403	20240308	125100	230116310	4960	4965	4965	4960	183
404	20240308	125000	229208330	4970	4970	4970	4970	211
405	20240308	124900	228159660	4985	4975	4985	4970	761
406	20240308	124800	224377045	4985	4985	4985	4985	10
407	20240308	124700	224327195	4985	4985	4985	4985	0
408	20240308	124600	224327195	4985	4985	4985	4985	3
409	20240308	124500	224312240	4975	4975	4975	4975	19
410	20240308	124400	224217715	4985	4985	4985	4985	779
411	20240308	124300	220334400	4990	4970	4990	4970	2001
412	20240308	124200	210389410	4990	4990	4990	4990	0
413	20240308	124100	210389410	4990	4990	4990	4990	0
414	20240308	124000	210389410	4990	4990	4990	4990	1
415	20240308	123900	210384420	4990	4990	4990	4990	0
416	20240308	123800	210384420	4990	4990	4990	4990	20
417	20240308	123700	210284620	4990	4960	4990	4960	691
418	20240308	123600	206845305	4960	4960	4960	4960	500
419	20240308	123500	204365305	4970	4970	4970	4970	1
420	20240308	123400	204360335	4960	4960	4960	4960	0
421	20240308	123300	204360335	4960	4960	4960	4960	0
422	20240308	123200	204360335	4960	4960	4960	4960	98
423	20240308	123100	203874255	4960	4960	4960	4960	0
424	20240308	123000	203874255	4960	4965	4965	4960	31
425	20240308	122900	203720440	4970	4970	4970	4970	0
426	20240308	122800	203720440	4970	4970	4970	4970	0
427	20240308	122700	203720440	4970	4970	4970	4970	0
428	20240308	122600	203720440	4970	4970	4970	4970	12
429	20240308	122500	203660800	4970	4970	4970	4970	0
430	20240308	122400	203660800	4970	4955	4970	4955	117
431	20240308	122300	203081050	4960	4960	4960	4960	0
432	20240308	122200	203081050	4960	4960	4960	4960	114
433	20240308	122100	202515610	4960	4960	4960	4960	800
434	20240308	122000	198547610	4970	4970	4970	4970	0
435	20240308	121900	198547610	4970	4970	4970	4970	0
436	20240308	121800	198547610	4970	4970	4970	4970	1
437	20240308	121700	198542640	4960	4960	4960	4960	100
438	20240308	121600	198046640	4960	4960	4960	4960	0
439	20240308	121500	198046640	4960	4960	4960	4960	100
440	20240308	121400	197550640	4960	4960	4960	4960	0
441	20240308	121300	197550640	4960	4975	4975	4960	51
442	20240308	121200	197297665	4975	4970	4975	4970	502
443	20240308	121100	194802720	4970	4950	4970	4950	286
444	20240308	121000	193387000	4970	4950	4970	4950	301
445	20240308	120900	191897030	4975	4975	4975	4975	0
446	20240308	120800	191897030	4975	4975	4975	4975	0
447	20240308	120700	191897030	4975	4970	4975	4970	37
448	20240308	120600	191713135	4975	4955	4975	4950	1538
449	20240308	120500	184097480	4975	4960	4975	4960	772
450	20240308	120400	180265625	4975	4960	4975	4960	124
451	20240308	120300	179650510	4960	4965	4965	4960	486
452	20240308	120200	177237550	4985	4985	4985	4985	0
453	20240308	120100	177237550	4985	4985	4985	4985	0
454	20240308	120000	177237550	4985	4985	4985	4985	0
455	20240308	115900	177237550	4985	4985	4985	4985	0
456	20240308	115800	177237550	4985	4985	4985	4985	0
457	20240308	115700	177237550	4985	4985	4985	4985	0
458	20240308	115600	177237550	4985	4985	4985	4985	0
459	20240308	115500	177237550	4985	4965	4985	4965	3
460	20240308	115400	177222620	4985	4985	4985	4985	0
461	20240308	115300	177222620	4985	4985	4985	4985	0
462	20240308	115200	177222620	4985	4970	4985	4970	452
463	20240308	115100	174975430	4990	4990	4990	4990	0
464	20240308	115000	174975430	4990	4990	4990	4990	0
465	20240308	114900	174975430	4990	4990	4990	4990	0
466	20240308	114800	174975430	4990	4980	4990	4980	323
467	20240308	114700	173366880	4990	4980	4990	4980	74
468	20240308	114600	172998350	4980	4980	4980	4980	0
469	20240308	114500	172998350	4980	4980	4980	4980	15
470	20240308	114400	172923650	4980	4980	4980	4980	114
471	20240308	114300	172355930	4980	4980	4980	4980	9
472	20240308	114200	172311110	4980	4980	4980	4980	0
473	20240308	114100	172311110	4980	4980	4980	4980	20
474	20240308	114000	172211510	4980	4980	4980	4980	0
475	20240308	113900	172211510	4980	4980	4980	4980	1083
476	20240308	113800	166818170	4990	4990	4990	4990	1
477	20240308	113700	166813180	4990	4980	4990	4980	231
478	20240308	113600	165662540	4980	4975	4980	4975	403
479	20240308	113500	163657610	4970	4970	4970	4970	10
480	20240308	113400	163607910	4970	4975	4975	4970	24
481	20240308	113300	163488580	4980	4980	4980	4980	0
482	20240308	113200	163488580	4980	4975	4980	4975	391
483	20240308	113100	161543350	4975	4975	4975	4975	0
484	20240308	113000	161543350	4975	4975	4975	4975	0
485	20240308	112900	161543350	4975	4975	4975	4975	0
486	20240308	112800	161543350	4975	4975	4975	4975	1
487	20240308	112700	161538375	4970	4965	4970	4965	495
488	20240308	112600	159079200	4975	4975	4975	4975	20
489	20240308	112500	158979700	4975	4975	4975	4975	1
490	20240308	112400	158974725	4965	4965	4965	4965	0
491	20240308	112300	158974725	4965	4965	4965	4965	1
492	20240308	112200	158969760	4965	4965	4965	4965	1
493	20240308	112100	158964795	4965	4965	4965	4965	51
494	20240308	112000	158711580	4980	4980	4980	4980	0
495	20240308	111900	158711580	4980	4980	4980	4980	0
496	20240308	111800	158711580	4980	4980	4980	4980	0
497	20240308	111700	158711580	4980	4980	4980	4980	0
498	20240308	111600	158711580	4980	4980	4980	4980	0
499	20240308	111500	158711580	4980	4980	4980	4980	1
500	20240308	111400	158706600	4965	4965	4965	4965	101
501	20240308	111300	158205135	4980	4980	4980	4980	0
502	20240308	111200	158205135	4980	4980	4980	4980	17
503	20240308	111100	158120475	4985	4960	4985	4960	11
504	20240308	111000	158065890	4985	4970	4985	4960	2001
505	20240308	110900	148130390	4990	4980	4990	4975	73
506	20240308	110800	147767185	4995	4995	4995	4995	0
507	20240308	110700	147767185	4995	4995	4995	4995	0
508	20240308	110600	147767185	4995	4995	4995	4995	0
509	20240308	110500	147767185	4995	4995	4995	4975	1002
510	20240308	110400	142782195	4995	4995	4995	4995	5
511	20240308	110300	142757220	4995	4980	4995	4980	1001
512	20240308	110200	137772225	4995	4995	4995	4995	17
513	20240308	110100	137687310	4995	4995	4995	4995	30
514	20240308	110000	137537460	4995	4985	4995	4985	10
515	20240308	105900	137487600	4985	4985	4985	4985	131
516	20240308	105800	136834565	4995	4995	4995	4995	0
517	20240308	105700	136834565	4995	4995	4995	4995	0
518	20240308	105600	136834565	4995	4995	4995	4995	0
519	20240308	105500	136834565	4995	4995	4995	4995	1
520	20240308	105400	136829570	4980	4980	4980	4980	0
521	20240308	105300	136829570	4980	4980	4980	4980	86
522	20240308	105200	136401290	4980	4980	4980	4980	0
523	20240308	105100	136401290	4980	4980	4980	4975	302
524	20240308	105000	134898830	4980	4980	4980	4980	2
525	20240308	104900	134888870	4985	4985	4985	4985	0
526	20240308	104800	134888870	4985	4985	4985	4985	0
527	20240308	104700	134888870	4985	4970	4985	4970	2731
528	20240308	104600	121315735	4980	4980	4980	4980	0
529	20240308	104500	121315735	4980	4970	4980	4970	331
530	20240308	104400	119670625	4980	4985	4985	4970	391
531	20240308	104300	117723740	5000	5000	5000	5000	0
532	20240308	104200	117723740	5000	4995	5000	4990	346
533	20240308	104100	115996615	5000	4995	5000	4995	3
534	20240308	104000	115981625	5000	5000	5000	5000	398
535	20240308	103900	113991625	5000	5010	5010	5000	401
536	20240308	103800	111982625	5010	5000	5010	5000	400
537	20240308	103700	109978675	5010	5010	5010	4990	574
538	20240308	103600	107112415	5020	5000	5020	4995	702
539	20240308	103500	103598675	5010	5020	5020	5010	308
540	20240308	103400	102053525	5020	4970	5020	4970	3863
541	20240308	103300	82761780	4970	4960	4970	4955	2519
542	20240308	103200	70253725	4955	4955	4955	4955	200
543	20240308	103100	69262725	4960	4960	4960	4960	41
544	20240308	103000	69059365	4960	4960	4960	4960	0
545	20240308	102900	69059365	4960	4960	4960	4960	440
546	20240308	102800	66876965	4960	4960	4960	4960	100
547	20240308	102700	66380965	4960	4960	4960	4960	16
548	20240308	102600	66301605	4960	4955	4960	4955	5
549	20240308	102500	66276820	4960	4960	4960	4960	0
550	20240308	102400	66276820	4960	4955	4960	4955	270
551	20240308	102300	64938960	4955	4955	4955	4955	510
552	20240308	102200	62411910	4950	4950	4950	4950	63
553	20240308	102100	62100060	4955	4955	4955	4950	9
554	20240308	102000	62055480	4950	4950	4955	4950	214
555	20240308	101900	60996175	4950	4950	4950	4950	300
556	20240308	101800	59511175	4950	4950	4950	4950	0
557	20240308	101700	59511175	4950	4950	4950	4950	100
558	20240308	101600	59016175	4950	4950	4950	4950	0
559	20240308	101500	59016175	4950	4950	4950	4950	0
560	20240308	101400	59016175	4950	4950	4950	4950	0
561	20240308	101300	59016175	4950	4950	4950	4950	90
562	20240308	101200	58570675	4950	4945	4950	4940	36
563	20240308	101100	58392675	4950	4950	4950	4950	0
564	20240308	101000	58392675	4950	4950	4950	4950	1
565	20240308	100900	58387725	4950	4950	4950	4950	100
566	20240308	100800	57892725	4950	4950	4950	4950	0
567	20240308	100700	57892725	4950	4950	4950	4950	100
568	20240308	100600	57397725	4950	4950	4950	4950	0
569	20240308	100500	57397725	4950	4945	4950	4945	212
570	20240308	100400	56349380	4945	4945	4945	4945	105
571	20240308	100300	55830155	4945	4945	4945	4945	2
572	20240308	100200	55820265	4945	4940	4945	4940	297
573	20240308	100100	54352580	4940	4925	4940	4920	351
574	20240308	100000	52623940	4940	4940	4940	4940	200
575	20240308	095900	51635940	4940	4940	4940	4940	100
576	20240308	095800	51141940	4940	4940	4940	4940	0
577	20240308	095700	51141940	4940	4940	4940	4940	100
578	20240308	095600	50647940	4940	4940	4940	4940	0
579	20240308	095500	50647940	4940	4940	4940	4940	0
580	20240308	095400	50647940	4940	4935	4945	4930	122
581	20240308	095300	50045790	4930	4915	4930	4905	3718
582	20240308	095200	31790875	4925	4920	4925	4920	403
583	20240308	095100	29806385	4920	4920	4920	4920	42
584	20240308	095000	29599745	4920	4920	4920	4920	1
585	20240308	094900	29594825	4915	4915	4915	4915	1
586	20240308	094800	29589910	4925	4925	4925	4925	0
587	20240308	094700	29589910	4925	4925	4925	4925	0
588	20240308	094600	29589910	4925	4925	4925	4925	0
589	20240308	094500	29589910	4925	4925	4925	4925	5
590	20240308	094400	29565285	4925	4925	4925	4925	0
591	20240308	094300	29565285	4925	4925	4925	4925	0
592	20240308	094200	29565285	4925	4920	4925	4920	702
593	20240308	094100	26111440	4920	4925	4925	4920	206
594	20240308	094000	25097420	4925	4925	4925	4920	459
595	20240308	093900	22837975	4925	4925	4925	4925	11
596	20240308	093800	22783800	4925	4925	4925	4925	105
597	20240308	093700	22266675	4925	4925	4925	4925	0
598	20240308	093600	22266675	4925	4920	4925	4920	100
599	20240308	093500	21774640	4925	4920	4925	4920	100
600	20240308	093400	21282620	4920	4920	4920	4920	0
601	20240308	093300	21282620	4920	4920	4920	4920	1
602	20240308	093200	21277700	4925	4925	4925	4925	0
603	20240308	093100	21277700	4925	4925	4925	4925	0
604	20240308	093000	21277700	4925	4915	4925	4915	137
605	20240308	092900	20603955	4920	4920	4920	4920	0
606	20240308	092800	20603955	4920	4920	4920	4920	0
607	20240308	092700	20603955	4920	4920	4920	4920	1
608	20240308	092600	20599035	4920	4925	4925	4910	501
609	20240308	092500	18139100	4915	4915	4915	4915	1
610	20240308	092400	18134185	4925	4925	4925	4925	0
611	20240308	092300	18134185	4925	4915	4925	4915	401
612	20240308	092200	16163260	4925	4940	4940	4920	115
613	20240308	092100	15595455	4940	4940	4940	4940	0
614	20240308	092000	15595455	4940	4920	4940	4920	2
615	20240308	091900	15585595	4940	4915	4940	4915	301
616	20240308	091800	14106155	4915	4915	4915	4915	500
617	20240308	091700	11648655	4915	4940	4940	4915	1219
618	20240308	091600	5632270	4940	4940	4940	4915	3
619	20240308	091500	5617475	4915	4920	4920	4915	92
620	20240308	091400	5164955	4945	4945	4945	4945	0
621	20240308	091300	5164955	4945	4945	4945	4945	0
622	20240308	091200	5164955	4945	4945	4945	4945	0
623	20240308	091100	5164955	4945	4945	4945	4945	129
624	20240308	091000	4527050	4950	4940	4950	4940	102
625	20240308	090900	4023160	4940	4940	4940	4940	94
626	20240308	090800	3558800	4925	4920	4925	4920	138
627	20240308	090700	2879615	4920	4920	4920	4920	0
628	20240308	090600	2879615	4920	4920	4920	4920	3
629	20240308	090500	2864855	4910	4910	4910	4910	87
630	20240308	090400	2437685	4920	4920	4920	4920	0
631	20240308	090300	2437685	4920	4905	4920	4905	26
632	20240308	090200	2310140	4905	4905	4905	4905	1
633	20240308	090100	2305235	4900	4905	4905	4900	24
634	20240308	090000	2187630	4905	4905	4905	4905	446