KissMeData/008260/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	185000	674502155	5030	5030	5030	5030	5045
3	20240304	184900	674502155	5030	5030	5030	5030	0
4	20240304	184800	674502155	5030	5030	5030	5030	0
5	20240304	184700	674502155	5030	5030	5030	5030	0
6	20240304	184600	674502155	5030	5030	5030	5030	0
7	20240304	184500	674502155	5030	5030	5030	5030	0
8	20240304	184400	674502155	5030	5030	5030	5030	0
9	20240304	184300	674502155	5030	5030	5030	5030	0
10	20240304	184200	674502155	5030	5030	5030	5030	0
11	20240304	184100	674502155	5030	5030	5030	5030	0
12	20240304	184000	674502155	5030	5030	5030	5030	0
13	20240304	183900	674502155	5030	5030	5030	5030	0
14	20240304	183800	674502155	5030	5030	5030	5030	0
15	20240304	183700	674502155	5030	5030	5030	5030	0
16	20240304	183600	674502155	5030	5030	5030	5030	0
17	20240304	183500	674502155	5030	5030	5030	5030	0
18	20240304	183400	674502155	5030	5030	5030	5030	0
19	20240304	183300	674502155	5030	5030	5030	5030	0
20	20240304	183200	674502155	5030	5030	5030	5030	0
21	20240304	183100	674502155	5030	5030	5030	5030	0
22	20240304	183000	674502155	5030	5030	5030	5030	0
23	20240304	182900	674502155	5030	5030	5030	5030	0
24	20240304	182800	674502155	5030	5030	5030	5030	0
25	20240304	182700	674502155	5030	5030	5030	5030	0
26	20240304	182600	674502155	5030	5030	5030	5030	0
27	20240304	182500	674502155	5030	5030	5030	5030	0
28	20240304	182400	674502155	5030	5030	5030	5030	0
29	20240304	182300	674502155	5030	5030	5030	5030	0
30	20240304	182200	674502155	5030	5030	5030	5030	0
31	20240304	182100	674502155	5030	5030	5030	5030	0
32	20240304	182000	674502155	5030	5030	5030	5030	5045
33	20240304	181900	674502155	5030	5030	5030	5030	0
34	20240304	181800	674502155	5030	5030	5030	5030	0
35	20240304	181700	674502155	5030	5030	5030	5030	0
36	20240304	181600	674502155	5030	5030	5030	5030	0
37	20240304	181500	674502155	5030	5030	5030	5030	0
38	20240304	181400	674502155	5030	5030	5030	5030	0
39	20240304	181300	674502155	5030	5030	5030	5030	0
40	20240304	181200	674502155	5030	5030	5030	5030	0
41	20240304	181100	674502155	5030	5030	5030	5030	0
42	20240304	181000	674502155	5030	5030	5030	5030	0
43	20240304	180900	674502155	5030	5030	5030	5030	0
44	20240304	180800	674502155	5030	5030	5030	5030	0
45	20240304	180700	674502155	5030	5030	5030	5030	0
46	20240304	180600	674502155	5030	5030	5030	5030	0
47	20240304	180500	674502155	5030	5030	5030	5030	0
48	20240304	180400	674502155	5030	5030	5030	5030	0
49	20240304	180300	674502155	5030	5030	5030	5030	0
50	20240304	180200	674502155	5030	5030	5030	5030	0
51	20240304	180100	674502155	5030	5030	5030	5030	0
52	20240304	180000	674502155	5030	5030	5030	5030	0
53	20240304	175900	674502155	5030	5030	5030	5030	0
54	20240304	175800	674502155	5030	5030	5030	5030	0
55	20240304	175700	674502155	5030	5030	5030	5030	0
56	20240304	175600	674502155	5030	5030	5030	5030	0
57	20240304	175500	674502155	5030	5030	5030	5030	0
58	20240304	175400	674502155	5030	5030	5030	5030	0
59	20240304	175300	674502155	5030	5030	5030	5030	0
60	20240304	175200	674502155	5030	5030	5030	5030	0
61	20240304	175100	674502155	5030	5030	5030	5030	0
62	20240304	175000	674502155	5030	5030	5030	5030	5045
63	20240304	174900	674502155	5030	5030	5030	5030	0
64	20240304	174800	674502155	5030	5030	5030	5030	0
65	20240304	174700	674502155	5030	5030	5030	5030	0
66	20240304	174600	674502155	5030	5030	5030	5030	0
67	20240304	174500	674502155	5030	5030	5030	5030	0
68	20240304	174400	674502155	5030	5030	5030	5030	0
69	20240304	174300	674502155	5030	5030	5030	5030	0
70	20240304	174200	674502155	5030	5030	5030	5030	0
71	20240304	174100	674502155	5030	5030	5030	5030	0
72	20240304	174000	674502155	5030	5030	5030	5030	0
73	20240304	173900	674502155	5030	5030	5030	5030	0
74	20240304	173800	674502155	5030	5030	5030	5030	0
75	20240304	173700	674502155	5030	5030	5030	5030	0
76	20240304	173600	674502155	5030	5030	5030	5030	0
77	20240304	173500	674502155	5030	5030	5030	5030	0
78	20240304	173400	674502155	5030	5030	5030	5030	0
79	20240304	173300	674502155	5030	5030	5030	5030	0
80	20240304	173200	674502155	5030	5030	5030	5030	0
81	20240304	173100	674502155	5030	5030	5030	5030	0
82	20240304	173000	674502155	5030	5030	5030	5030	0
83	20240304	172900	674502155	5030	5030	5030	5030	0
84	20240304	172800	674502155	5030	5030	5030	5030	0
85	20240304	172700	674502155	5030	5030	5030	5030	0
86	20240304	172600	674502155	5030	5030	5030	5030	0
87	20240304	172500	674502155	5030	5030	5030	5030	0
88	20240304	172400	674502155	5030	5030	5030	5030	0
89	20240304	172300	674502155	5030	5030	5030	5030	0
90	20240304	172200	674502155	5030	5030	5030	5030	0
91	20240304	172100	674502155	5030	5030	5030	5030	0
92	20240304	172000	674502155	5030	5030	5030	5030	5045
93	20240304	171900	674502155	5030	5030	5030	5030	0
94	20240304	171800	674502155	5030	5030	5030	5030	0
95	20240304	171700	674502155	5030	5030	5030	5030	0
96	20240304	171600	674502155	5030	5030	5030	5030	0
97	20240304	171500	674502155	5030	5030	5030	5030	0
98	20240304	171400	674502155	5030	5030	5030	5030	0
99	20240304	171300	674502155	5030	5030	5030	5030	0
100	20240304	171200	674502155	5030	5030	5030	5030	0
101	20240304	171100	674502155	5030	5030	5030	5030	0
102	20240304	171000	674502155	5030	5030	5030	5030	0
103	20240304	170900	674502155	5030	5030	5030	5030	0
104	20240304	170800	674502155	5030	5030	5030	5030	0
105	20240304	170700	674502155	5030	5030	5030	5030	0
106	20240304	170600	674502155	5030	5030	5030	5030	0
107	20240304	170500	674502155	5030	5030	5030	5030	0
108	20240304	170400	674502155	5030	5030	5030	5030	0
109	20240304	170300	674502155	5030	5030	5030	5030	0
110	20240304	170200	674502155	5030	5030	5030	5030	0
111	20240304	170100	674502155	5030	5030	5030	5030	0
112	20240304	170000	674502155	5030	5030	5030	5030	0
113	20240304	165900	674502155	5030	5030	5030	5030	0
114	20240304	165800	674502155	5030	5030	5030	5030	0
115	20240304	165700	674502155	5030	5030	5030	5030	0
116	20240304	165600	674502155	5030	5030	5030	5030	0
117	20240304	165500	674502155	5030	5030	5030	5030	0
118	20240304	165400	674502155	5030	5030	5030	5030	0
119	20240304	165300	674502155	5030	5030	5030	5030	0
120	20240304	165200	674502155	5030	5030	5030	5030	0
121	20240304	165100	674502155	5030	5030	5030	5030	0
122	20240304	165000	674502155	5030	5030	5030	5030	5045
123	20240304	164900	674502155	5030	5030	5030	5030	0
124	20240304	164800	674502155	5030	5030	5030	5030	0
125	20240304	164700	674502155	5030	5030	5030	5030	0
126	20240304	164600	674502155	5030	5030	5030	5030	0
127	20240304	164500	674502155	5030	5030	5030	5030	0
128	20240304	164400	674502155	5030	5030	5030	5030	0
129	20240304	164300	674502155	5030	5030	5030	5030	0
130	20240304	164200	674502155	5030	5030	5030	5030	0
131	20240304	164100	674502155	5030	5030	5030	5030	0
132	20240304	164000	674502155	5030	5030	5030	5030	0
133	20240304	163900	674502155	5030	5030	5030	5030	0
134	20240304	163800	674502155	5030	5030	5030	5030	0
135	20240304	163700	674502155	5030	5030	5030	5030	0
136	20240304	163600	674502155	5030	5030	5030	5030	0
137	20240304	163500	674502155	5030	5030	5030	5030	0
138	20240304	163400	674502155	5030	5030	5030	5030	0
139	20240304	163300	674502155	5030	5030	5030	5030	0
140	20240304	163200	674502155	5030	5030	5030	5030	0
141	20240304	163100	674502155	5030	5030	5030	5030	0
142	20240304	163000	674502155	5030	5030	5030	5030	0
143	20240304	162900	674502155	5030	5030	5030	5030	0
144	20240304	162800	674502155	5030	5030	5030	5030	0
145	20240304	162700	674502155	5030	5030	5030	5030	0
146	20240304	162600	674502155	5030	5030	5030	5030	0
147	20240304	162500	674502155	5030	5030	5030	5030	0
148	20240304	162400	674502155	5030	5030	5030	5030	0
149	20240304	162300	674502155	5030	5030	5030	5030	0
150	20240304	162200	674502155	5030	5030	5030	5030	0
151	20240304	162100	674502155	5030	5030	5030	5030	0
152	20240304	162000	674502155	5030	5030	5030	5030	5045
153	20240304	161900	674502155	5030	5030	5030	5030	0
154	20240304	161800	674502155	5030	5030	5030	5030	0
155	20240304	161700	674502155	5030	5030	5030	5030	0
156	20240304	161600	674502155	5030	5030	5030	5030	0
157	20240304	161500	674502155	5030	5030	5030	5030	0
158	20240304	161400	674502155	5030	5030	5030	5030	0
159	20240304	161300	674502155	5030	5030	5030	5030	0
160	20240304	161200	674502155	5030	5030	5030	5030	0
161	20240304	161100	674502155	5030	5030	5030	5030	0
162	20240304	161000	674502155	5030	5030	5030	5030	0
163	20240304	160900	674502155	5030	5030	5030	5030	0
164	20240304	160800	674502155	5030	5030	5030	5030	0
165	20240304	160700	674502155	5030	5030	5030	5030	0
166	20240304	160600	674502155	5030	5030	5030	5030	0
167	20240304	160500	674502155	5030	5030	5030	5030	0
168	20240304	160400	674502155	5030	5030	5030	5030	0
169	20240304	160300	674502155	5030	5030	5030	5030	0
170	20240304	160200	674502155	5030	5030	5030	5030	0
171	20240304	160100	674502155	5030	5030	5030	5030	0
172	20240304	160000	674502155	5030	5030	5030	5030	0
173	20240304	155900	674502155	5030	5030	5030	5030	0
174	20240304	155800	674502155	5030	5030	5030	5030	0
175	20240304	155700	674502155	5030	5030	5030	5030	0
176	20240304	155600	674502155	5030	5030	5030	5030	0
177	20240304	155500	674502155	5030	5030	5030	5030	0
178	20240304	155400	674502155	5030	5030	5030	5030	0
179	20240304	155300	674502155	5030	5030	5030	5030	0
180	20240304	155200	674502155	5030	5030	5030	5030	0
181	20240304	155100	674502155	5030	5030	5030	5030	0
182	20240304	155000	674502155	5030	5030	5030	5030	5045
183	20240304	154900	674502155	5030	5030	5030	5030	0
184	20240304	154800	674502155	5030	5030	5030	5030	0
185	20240304	154700	674502155	5030	5030	5030	5030	0
186	20240304	154600	674502155	5030	5030	5030	5030	0
187	20240304	154500	674502155	5030	5030	5030	5030	0
188	20240304	154400	674502155	5030	5030	5030	5030	0
189	20240304	154300	674502155	5030	5030	5030	5030	0
190	20240304	154200	674502155	5030	5030	5030	5030	0
191	20240304	154100	674502155	5030	5030	5030	5030	0
192	20240304	154000	674502155	5030	5030	5030	5030	0
193	20240304	153900	674502155	5030	5030	5030	5030	0
194	20240304	153800	674502155	5030	5030	5030	5030	0
195	20240304	153700	674502155	5030	5030	5030	5030	0
196	20240304	153600	674502155	5030	5030	5030	5030	0
197	20240304	153500	674502155	5030	5030	5030	5030	0
198	20240304	153400	674502155	5030	5030	5030	5030	0
199	20240304	153300	674502155	5030	5030	5030	5030	0
200	20240304	153200	674502155	5030	5030	5030	5030	0
201	20240304	153100	674502155	5030	5030	5030	5030	0
202	20240304	153000	674502155	5030	5030	5030	5030	5045
203	20240304	152900	649125805	4990	4990	4990	4990	0
204	20240304	152800	649125805	4990	4990	4990	4990	0
205	20240304	152700	649125805	4990	4990	4990	4990	0
206	20240304	152600	649125805	4990	4990	4990	4990	0
207	20240304	152500	649125805	4990	4990	4990	4990	0
208	20240304	152400	649125805	4990	4990	4990	4990	0
209	20240304	152300	649125805	4990	4990	4990	4990	0
210	20240304	152200	649125805	4990	4990	4990	4990	0
211	20240304	152100	649125805	4990	4990	4990	4990	0
212	20240304	152000	649125805	4990	4990	4990	4990	0
213	20240304	151900	649125805	4990	4990	4990	4990	91
214	20240304	151800	648671715	4990	4990	4990	4990	19
215	20240304	151700	648576905	4990	4995	4995	4990	63
216	20240304	151600	648262260	4990	4990	4990	4990	10
217	20240304	151500	648212360	4990	4990	4990	4990	13
218	20240304	151400	648147490	4990	4990	4990	4990	500
219	20240304	151300	645652490	4990	4990	4990	4990	226
220	20240304	151200	644524750	4990	4990	4990	4990	283
221	20240304	151100	643112580	4990	4990	4990	4990	802
222	20240304	151000	639110600	4990	4990	4990	4990	200
223	20240304	150900	638112600	4990	4990	4990	4990	0
224	20240304	150800	638112600	4990	4985	4990	4985	38
225	20240304	150700	637923120	4985	4985	4985	4985	100
226	20240304	150600	637424620	4985	4985	4985	4985	0
227	20240304	150500	637424620	4985	4985	4985	4985	300
228	20240304	150400	635929120	4985	4990	4990	4985	2097
229	20240304	150300	625475090	4985	4985	4985	4985	0
230	20240304	150200	625475090	4985	4985	4985	4985	0
231	20240304	150100	625475090	4985	4985	4985	4985	0
232	20240304	150000	625475090	4985	4985	4985	4985	320
233	20240304	145900	623879890	4990	4990	4990	4990	0
234	20240304	145800	623879890	4990	4985	4990	4985	3
235	20240304	145700	623864930	4990	4990	4990	4990	0
236	20240304	145600	623864930	4990	4990	4990	4990	52
237	20240304	145500	623605450	4990	4990	4990	4990	0
238	20240304	145400	623605450	4990	4990	4990	4990	0
239	20240304	145300	623605450	4990	4990	4990	4990	30
240	20240304	145200	623455750	4990	4990	4990	4990	0
241	20240304	145100	623455750	4990	4990	4990	4990	422
242	20240304	145000	621349970	4995	4990	4995	4990	42
243	20240304	144900	621140385	4990	4990	4990	4990	20
244	20240304	144800	621040585	4990	4990	4990	4990	1
245	20240304	144700	621035595	4995	4995	4995	4995	0
246	20240304	144600	621035595	4995	4995	4995	4995	37
247	20240304	144500	620850780	4990	4990	4990	4990	0
248	20240304	144400	620850780	4990	4990	4990	4990	0
249	20240304	144300	620850780	4990	4990	4990	4990	0
250	20240304	144200	620850780	4990	4990	4990	4990	0
251	20240304	144100	620850780	4990	4990	4990	4990	0
252	20240304	144000	620850780	4990	4990	4990	4990	0
253	20240304	143900	620850780	4990	4995	4995	4990	11
254	20240304	143800	620795840	4995	4995	4995	4995	0
255	20240304	143700	620795840	4995	4995	4995	4995	20
256	20240304	143600	620695940	4990	4990	4990	4990	0
257	20240304	143500	620695940	4990	4990	4990	4990	0
258	20240304	143400	620695940	4990	4990	4990	4990	0
259	20240304	143300	620695940	4990	4990	4990	4990	83
260	20240304	143200	620281770	4990	4990	4990	4990	425
261	20240304	143100	618161020	4990	4990	4990	4990	0
262	20240304	143000	618161020	4990	4990	4990	4990	0
263	20240304	142900	618161020	4990	4995	4995	4990	11
264	20240304	142800	618106080	4990	4990	4990	4990	10
265	20240304	142700	618056180	4990	4990	4990	4990	11
266	20240304	142600	618001290	4995	4990	4995	4990	265
267	20240304	142500	616678890	4990	4990	4990	4990	33
268	20240304	142400	616514220	4990	4995	4995	4990	205
269	20240304	142300	615490280	4995	4995	4995	4995	302
270	20240304	142200	613981790	4990	4990	4990	4990	0
271	20240304	142100	613981790	4990	4990	4990	4990	0
272	20240304	142000	613981790	4990	4990	4990	4990	0
273	20240304	141900	613981790	4990	4990	4990	4990	0
274	20240304	141800	613981790	4990	4990	4990	4990	200
275	20240304	141700	612983790	4995	4995	4995	4995	1
276	20240304	141600	612978795	4995	4995	4995	4995	0
277	20240304	141500	612978795	4995	4995	4995	4995	50
278	20240304	141400	612729045	4995	4995	4995	4995	0
279	20240304	141300	612729045	4995	4995	4995	4995	0
280	20240304	141200	612729045	4995	4995	4995	4995	99
281	20240304	141100	612234540	4995	4995	4995	4995	0
282	20240304	141000	612234540	4995	4995	4995	4995	0
283	20240304	140900	612234540	4995	4995	4995	4995	556
284	20240304	140800	609457320	4990	4990	4990	4990	0
285	20240304	140700	609457320	4990	4990	4990	4990	0
286	20240304	140600	609457320	4990	4990	4990	4990	1
287	20240304	140500	609452330	4995	4995	4995	4995	0
288	20240304	140400	609452330	4995	4990	4995	4990	1154
289	20240304	140300	603688315	4990	4990	4990	4990	0
290	20240304	140200	603688315	4990	4990	4990	4990	41
291	20240304	140100	603483725	4990	4990	4990	4990	266
292	20240304	140000	602156385	4990	4990	4990	4990	800
293	20240304	135900	598164385	4990	4990	4990	4990	0
294	20240304	135800	598164385	4990	4990	4990	4990	0
295	20240304	135700	598164385	4990	4990	4990	4990	0
296	20240304	135600	598164385	4990	4990	4990	4990	3
297	20240304	135500	598149415	4995	4995	4995	4995	0
298	20240304	135400	598149415	4995	4995	4995	4995	0
299	20240304	135300	598149415	4995	4995	4995	4995	21
300	20240304	135200	598044520	4995	4995	4995	4995	0
301	20240304	135100	598044520	4995	4995	4995	4995	0
302	20240304	135000	598044520	4995	4995	4995	4995	0
303	20240304	134900	598044520	4995	4995	4995	4995	100
304	20240304	134800	597545020	4990	4990	4990	4990	0
305	20240304	134700	597545020	4990	4990	4990	4990	0
306	20240304	134600	597545020	4990	4995	4995	4990	860
307	20240304	134500	593253465	5000	5000	5000	5000	1
308	20240304	134400	593248465	5000	5000	5000	5000	2
309	20240304	134300	593238465	4995	4995	4995	4995	0
310	20240304	134200	593238465	4995	4995	4995	4995	0
311	20240304	134100	593238465	4995	4995	4995	4995	232
312	20240304	134000	592079625	4995	4995	4995	4995	116
313	20240304	133900	591500205	5000	5000	5000	5000	0
314	20240304	133800	591500205	5000	5000	5000	5000	0
315	20240304	133700	591500205	5000	5000	5000	5000	1
316	20240304	133600	591495205	5000	5000	5000	5000	20
317	20240304	133500	591395205	5000	5000	5000	5000	151
318	20240304	133400	590640205	5000	5000	5000	5000	250
319	20240304	133300	589390205	5010	5010	5010	5010	0
320	20240304	133200	589390205	5010	5010	5010	5010	0
321	20240304	133100	589390205	5010	5010	5010	5010	628
322	20240304	133000	586243925	5000	5000	5000	5000	519
323	20240304	132900	583648925	5000	5000	5000	5000	0
324	20240304	132800	583648925	5000	5000	5000	5000	0
325	20240304	132700	583648925	5000	5000	5000	5000	0
326	20240304	132600	583648925	5000	5000	5000	5000	10
327	20240304	132500	583598925	5000	5000	5000	5000	0
328	20240304	132400	583598925	5000	5000	5000	5000	42
329	20240304	132300	583388925	5000	5000	5000	5000	10
330	20240304	132200	583338925	5000	5000	5000	5000	0
331	20240304	132100	583338925	5000	5000	5000	5000	0
332	20240304	132000	583338925	5000	5000	5000	5000	0
333	20240304	131900	583338925	5000	5000	5000	5000	0
334	20240304	131800	583338925	5000	5000	5000	5000	10
335	20240304	131700	583288925	5000	5000	5000	5000	0
336	20240304	131600	583288925	5000	5000	5000	5000	0
337	20240304	131500	583288925	5000	5000	5000	5000	0
338	20240304	131400	583288925	5000	5000	5000	5000	0
339	20240304	131300	583288925	5000	5000	5000	5000	2
340	20240304	131200	583278925	4995	4995	4995	4995	1
341	20240304	131100	583273930	5000	5000	5000	5000	0
342	20240304	131000	583273930	5000	5000	5000	5000	0
343	20240304	130900	583273930	5000	5000	5000	5000	0
344	20240304	130800	583273930	5000	5000	5000	5000	0
345	20240304	130700	583273930	5000	5000	5000	5000	0
346	20240304	130600	583273930	5000	5000	5000	5000	0
347	20240304	130500	583273930	5000	5000	5000	5000	1
348	20240304	130400	583268930	5000	5000	5000	5000	0
349	20240304	130300	583268930	5000	5000	5000	5000	0
350	20240304	130200	583268930	5000	5000	5000	5000	0
351	20240304	130100	583268930	5000	5000	5000	5000	10
352	20240304	130000	583218930	4995	4995	4995	4995	6
353	20240304	125900	583188960	4995	4995	4995	4995	78
354	20240304	125800	582799350	5000	5000	5000	5000	83
355	20240304	125700	582384350	5000	5000	5000	5000	0
356	20240304	125600	582384350	5000	5000	5000	5000	33
357	20240304	125500	582219350	5010	5010	5010	5010	0
358	20240304	125400	582219350	5010	5010	5010	5010	0
359	20240304	125300	582219350	5010	5010	5010	5010	3
360	20240304	125200	582204320	5010	5010	5010	5010	1
361	20240304	125100	582199310	5020	5020	5020	5020	0
362	20240304	125000	582199310	5020	5020	5020	5020	0
363	20240304	124900	582199310	5020	5020	5020	5020	0
364	20240304	124800	582199310	5020	5020	5020	5020	0
365	20240304	124700	582199310	5020	5020	5020	5020	0
366	20240304	124600	582199310	5020	5000	5020	5000	5000
367	20240304	124500	557115610	5000	5000	5000	5000	0
368	20240304	124400	557115610	5000	5000	5000	5000	0
369	20240304	124300	557115610	5000	5000	5000	5000	0
370	20240304	124200	557115610	5000	5000	5000	5000	1068
371	20240304	124100	551775610	4995	5000	5000	4995	600
372	20240304	124000	548778110	5000	5000	5000	5000	0
373	20240304	123900	548778110	5000	5000	5000	5000	0
374	20240304	123800	548778110	5000	5000	5000	5000	0
375	20240304	123700	548778110	5000	5000	5000	5000	0
376	20240304	123600	548778110	5000	5000	5000	5000	0
377	20240304	123500	548778110	5000	5000	5000	5000	510
378	20240304	123400	546228110	5000	5000	5000	5000	9
379	20240304	123300	546183110	5000	5000	5000	5000	26
380	20240304	123200	546053110	4995	4995	4995	4995	0
381	20240304	123100	546053110	4995	4995	4995	4995	100
382	20240304	123000	545553610	4995	4995	4995	4995	506
383	20240304	122900	543026140	5000	5000	5000	5000	0
384	20240304	122800	543026140	5000	5000	5000	5000	0
385	20240304	122700	543026140	5000	5000	5000	5000	0
386	20240304	122600	543026140	5000	5000	5000	5000	0
387	20240304	122500	543026140	5000	5000	5000	5000	0
388	20240304	122400	543026140	5000	5000	5000	5000	100
389	20240304	122300	542526140	5000	5000	5000	5000	0
390	20240304	122200	542526140	5000	5000	5000	5000	0
391	20240304	122100	542526140	5000	5000	5000	5000	370
392	20240304	122000	540676140	5000	5000	5000	5000	0
393	20240304	121900	540676140	5000	5000	5000	5000	0
394	20240304	121800	540676140	5000	4990	5000	4985	503
395	20240304	121700	538162585	4980	4980	4980	4980	0
396	20240304	121600	538162585	4980	4980	4980	4980	0
397	20240304	121500	538162585	4980	4980	4980	4980	0
398	20240304	121400	538162585	4980	4980	4980	4980	0
399	20240304	121300	538162585	4980	5000	5000	4980	20000
400	20240304	121200	438432275	5010	5010	5010	5010	0
401	20240304	121100	438432275	5010	5010	5010	5010	103
402	20240304	121000	437916245	5010	5010	5010	5010	13
403	20240304	120900	437851115	5010	5010	5010	5010	0
404	20240304	120800	437851115	5010	5010	5010	5010	0
405	20240304	120700	437851115	5010	5010	5010	5010	1
406	20240304	120600	437846105	5010	5010	5010	5010	0
407	20240304	120500	437846105	5010	5010	5010	5010	0
408	20240304	120400	437846105	5010	5010	5010	5010	28
409	20240304	120300	437705825	5010	5010	5010	5010	0
410	20240304	120200	437705825	5010	5010	5010	5010	0
411	20240304	120100	437705825	5010	5010	5010	5010	0
412	20240304	120000	437705825	5010	5010	5010	5010	0
413	20240304	115900	437705825	5010	5010	5010	5010	0
414	20240304	115800	437705825	5010	5010	5010	5010	0
415	20240304	115700	437705825	5010	5010	5010	5010	58
416	20240304	115600	437415245	5010	5010	5010	5010	0
417	20240304	115500	437415245	5010	5010	5010	5010	0
418	20240304	115400	437415245	5010	5010	5010	5010	0
419	20240304	115300	437415245	5010	5010	5010	5010	0
420	20240304	115200	437415245	5010	5010	5010	5010	9
421	20240304	115100	437370155	5020	5020	5020	5020	0
422	20240304	115000	437370155	5020	5020	5020	5020	1
423	20240304	114900	437365135	5010	5010	5010	5010	0
424	20240304	114800	437365135	5010	5010	5010	5010	0
425	20240304	114700	437365135	5010	5010	5010	5010	28
426	20240304	114600	437224855	5010	5020	5020	5010	10
427	20240304	114500	437174665	5020	5020	5020	5020	0
428	20240304	114400	437174665	5020	5020	5020	5020	0
429	20240304	114300	437174665	5020	5020	5020	5020	0
430	20240304	114200	437174665	5020	5020	5020	5020	0
431	20240304	114100	437174665	5020	5010	5020	5010	885
432	20240304	114000	432740765	5010	5010	5010	5010	12
433	20240304	113900	432680645	5010	5010	5010	5010	0
434	20240304	113800	432680645	5010	5010	5010	5010	25
435	20240304	113700	432555395	5010	5010	5010	5010	36
436	20240304	113600	432375035	5000	5000	5000	5000	0
437	20240304	113500	432375035	5000	5000	5000	5000	0
438	20240304	113400	432375035	5000	5000	5000	5000	0
439	20240304	113300	432375035	5000	5000	5000	5000	0
440	20240304	113200	432375035	5000	5000	5000	5000	0
441	20240304	113100	432375035	5000	5000	5000	5000	200
442	20240304	113000	431375035	5010	5010	5010	5010	0
443	20240304	112900	431375035	5010	5010	5010	5010	0
444	20240304	112800	431375035	5010	5010	5010	5010	0
445	20240304	112700	431375035	5010	5010	5010	5010	0
446	20240304	112600	431375035	5010	5010	5010	5010	9
447	20240304	112500	431329945	5010	5010	5010	5010	0
448	20240304	112400	431329945	5010	5010	5010	5010	2
449	20240304	112300	431319925	5010	5010	5010	5010	0
450	20240304	112200	431319925	5010	5010	5010	5010	7
451	20240304	112100	431284855	5000	5000	5000	5000	0
452	20240304	112000	431284855	5000	5000	5000	5000	0
453	20240304	111900	431284855	5000	5000	5000	5000	0
454	20240304	111800	431284855	5000	5000	5000	5000	2825
455	20240304	111700	417159855	4990	4990	4990	4990	0
456	20240304	111600	417159855	4990	4990	4990	4990	75
457	20240304	111500	416785605	5000	5000	5000	5000	20
458	20240304	111400	416685605	5000	5000	5000	5000	50
459	20240304	111300	416435605	5000	5000	5000	5000	0
460	20240304	111200	416435605	5000	5000	5000	5000	0
461	20240304	111100	416435605	5000	5000	5000	5000	0
462	20240304	111000	416435605	5000	5000	5000	5000	0
463	20240304	110900	416435605	5000	5000	5000	5000	1
464	20240304	110800	416430605	5000	5000	5000	5000	510
465	20240304	110700	413880605	5000	5000	5000	5000	1500
466	20240304	110600	406380605	5010	5010	5010	5010	0
467	20240304	110500	406380605	5010	5010	5010	5010	332
468	20240304	110400	404717285	5010	5010	5010	5010	1143
469	20240304	110300	398990855	5020	5020	5020	5020	0
470	20240304	110200	398990855	5020	5020	5020	5020	0
471	20240304	110100	398990855	5020	5020	5020	5020	3
472	20240304	110000	398975795	5020	5020	5020	5020	4
473	20240304	105900	398955715	5010	5010	5010	5010	0
474	20240304	105800	398955715	5010	5010	5010	5010	0
475	20240304	105700	398955715	5010	5010	5010	5010	0
476	20240304	105600	398955715	5010	5010	5010	5010	0
477	20240304	105500	398955715	5010	5010	5010	5010	0
478	20240304	105400	398955715	5010	5010	5010	5010	0
479	20240304	105300	398955715	5010	5010	5010	5010	0
480	20240304	105200	398955715	5010	5010	5010	5010	1
481	20240304	105100	398950705	5010	5010	5010	5010	0
482	20240304	105000	398950705	5010	5010	5010	5010	0
483	20240304	104900	398950705	5010	5010	5010	5010	0
484	20240304	104800	398950705	5010	5010	5010	5010	0
485	20240304	104700	398950705	5010	5010	5010	5010	29742
486	20240304	104600	249943285	5000	5000	5000	5000	100
487	20240304	104500	249443285	5010	5010	5010	5010	2
488	20240304	104400	249433265	4990	4990	4990	4990	138
489	20240304	104300	248744645	4985	4985	4985	4985	0
490	20240304	104200	248744645	4985	4985	4985	4985	0
491	20240304	104100	248744645	4985	4985	4985	4985	0
492	20240304	104000	248744645	4985	5000	5000	4985	2301
493	20240304	103900	237266860	5000	5000	5000	5000	5
494	20240304	103800	237241860	5010	5010	5010	5010	0
495	20240304	103700	237241860	5010	5010	5010	5010	0
496	20240304	103600	237241860	5010	5010	5010	5010	580
497	20240304	103500	234336060	5010	5010	5010	5010	0
498	20240304	103400	234336060	5010	5010	5010	5010	0
499	20240304	103300	234336060	5010	5010	5010	5010	0
500	20240304	103200	234336060	5010	5010	5010	5010	0
501	20240304	103100	234336060	5010	5010	5010	5010	0
502	20240304	103000	234336060	5010	5030	5030	5010	6476
503	20240304	102900	201870790	5030	5020	5030	5020	616
504	20240304	102800	198773500	5020	5020	5020	5020	4
505	20240304	102700	198753420	5020	5020	5020	5020	541
506	20240304	102600	196037600	5020	5020	5020	5020	2
507	20240304	102500	196027560	5030	5030	5030	5030	0
508	20240304	102400	196027560	5030	5020	5030	5020	196
509	20240304	102300	195043630	5020	5020	5020	5020	0
510	20240304	102200	195043630	5020	5020	5020	5020	444
511	20240304	102100	192814750	5020	5020	5020	5020	0
512	20240304	102000	192814750	5020	5020	5020	5020	495
513	20240304	101900	190329850	5020	5020	5020	5020	0
514	20240304	101800	190329850	5020	5020	5020	5020	0
515	20240304	101700	190329850	5020	5020	5020	5020	400
516	20240304	101600	188321850	5020	5020	5020	5020	0
517	20240304	101500	188321850	5020	5020	5020	5020	0
518	20240304	101400	188321850	5020	5010	5020	5000	1648
519	20240304	101300	180069530	5010	5010	5010	5010	10
520	20240304	101200	180019430	5000	5000	5000	5000	41
521	20240304	101100	179814430	5010	5010	5010	5010	3
522	20240304	101000	179799400	5010	5010	5010	5010	0
523	20240304	100900	179799400	5010	5010	5010	5010	3
524	20240304	100800	179784370	5010	5010	5010	5010	0
525	20240304	100700	179784370	5010	5010	5010	5010	1
526	20240304	100600	179779360	5000	5000	5000	5000	0
527	20240304	100500	179779360	5000	5000	5000	5000	218
528	20240304	100400	178689360	5000	5000	5000	5000	89
529	20240304	100300	178244360	5000	5000	5000	5000	0
530	20240304	100200	178244360	5000	5000	5000	5000	0
531	20240304	100100	178244360	5000	5000	5000	5000	0
532	20240304	100000	178244360	5000	5000	5000	5000	0
533	20240304	095900	178244360	5000	5000	5000	5000	300
534	20240304	095800	176744360	5000	5000	5000	5000	2
535	20240304	095700	176734360	4995	4995	4995	4995	0
536	20240304	095600	176734360	4995	5010	5010	4995	542
537	20240304	095500	174025125	5010	5000	5010	5000	102
538	20240304	095400	173514305	5000	5000	5000	5000	71
539	20240304	095300	173159305	5000	5000	5000	5000	500
540	20240304	095200	170659305	5000	5000	5000	5000	362
541	20240304	095100	168849305	5000	5000	5000	5000	0
542	20240304	095000	168849305	5000	5000	5000	5000	0
543	20240304	094900	168849305	5000	5020	5020	5000	398
544	20240304	094800	166858595	5010	5010	5010	5010	332
545	20240304	094700	165195275	5020	5020	5020	5020	125
546	20240304	094600	164567775	5020	5020	5020	5020	300
547	20240304	094500	163061775	5020	5020	5020	5020	3
548	20240304	094400	163046715	5020	5020	5020	5020	10
549	20240304	094300	162996515	5020	5020	5020	5020	0
550	20240304	094200	162996515	5020	5020	5020	5020	10
551	20240304	094100	162946315	5010	5010	5010	5010	694
552	20240304	094000	159469375	5010	5020	5020	5010	2
553	20240304	093900	159459345	5020	5020	5020	5020	3
554	20240304	093800	159444285	5030	5020	5030	5020	110
555	20240304	093700	158891795	5010	5010	5010	5010	0
556	20240304	093600	158891795	5010	5010	5010	5010	740
557	20240304	093500	155184395	5010	4985	5010	4980	4222
558	20240304	093400	134149460	4985	5010	5010	4985	12000
559	20240304	093300	74301510	5010	5010	5010	5010	0
560	20240304	093200	74301510	5010	5010	5010	5010	0
561	20240304	093100	74301510	5010	5030	5030	5010	3
562	20240304	093000	74286460	5010	4990	5020	4990	1823
563	20240304	092900	65154510	5010	5010	5010	5010	0
564	20240304	092800	65154510	5010	5000	5010	4990	1912
565	20240304	092700	55606730	5010	5000	5010	4990	781
566	20240304	092600	51702495	4990	5040	5040	4990	1337
567	20240304	092500	45011725	5030	5030	5030	5030	12
568	20240304	092400	44951365	5030	5030	5030	5030	12
569	20240304	092300	44891005	5030	5020	5030	5020	321
570	20240304	092200	43277375	5000	5000	5000	5000	0
571	20240304	092100	43277375	5000	5000	5000	5000	0
572	20240304	092000	43277375	5000	5000	5000	5000	0
573	20240304	091900	43277375	5000	5000	5000	5000	0
574	20240304	091800	43277375	5000	5010	5010	5000	1000
575	20240304	091700	38274625	5000	5000	5000	5000	0
576	20240304	091600	38274625	5000	5000	5000	5000	5
577	20240304	091500	38249625	5010	5010	5010	5010	40
578	20240304	091400	38049225	5010	5010	5010	5010	0
579	20240304	091300	38049225	5010	5010	5010	5010	0
580	20240304	091200	38049225	5010	5010	5010	5010	212
581	20240304	091100	36987105	5010	5010	5010	5010	92
582	20240304	091000	36526185	5040	5010	5040	4990	971
583	20240304	090900	31677220	5020	5030	5030	5020	1001
584	20240304	090800	26651070	5030	5030	5030	5030	66
585	20240304	090700	26319090	5030	5030	5030	5030	200
586	20240304	090600	25313090	5030	5050	5050	5030	487
587	20240304	090500	22855640	5050	5050	5060	5050	2472
588	20240304	090400	10367070	5050	5030	5050	5030	629
589	20240304	090300	7197970	5030	5030	5030	5030	409
590	20240304	090200	5140700	5030	5020	5030	5020	260
591	20240304	090100	3835470	5010	5010	5010	5010	547
592	20240304	090000	1095000	5000	5000	5000	5000	219