KissMeData/008260/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185000	318286150	4985	4985	4985	4985	54
3	20240305	184900	318286150	4985	4985	4985	4985	0
4	20240305	184800	318286150	4985	4985	4985	4985	0
5	20240305	184700	318286150	4985	4985	4985	4985	0
6	20240305	184600	318286150	4985	4985	4985	4985	0
7	20240305	184500	318286150	4985	4985	4985	4985	0
8	20240305	184400	318286150	4985	4985	4985	4985	0
9	20240305	184300	318286150	4985	4985	4985	4985	0
10	20240305	184200	318286150	4985	4985	4985	4985	0
11	20240305	184100	318286150	4985	4985	4985	4985	0
12	20240305	184000	318286150	4985	4985	4985	4985	0
13	20240305	183900	318286150	4985	4985	4985	4985	0
14	20240305	183800	318286150	4985	4985	4985	4985	0
15	20240305	183700	318286150	4985	4985	4985	4985	0
16	20240305	183600	318286150	4985	4985	4985	4985	0
17	20240305	183500	318286150	4985	4985	4985	4985	0
18	20240305	183400	318286150	4985	4985	4985	4985	0
19	20240305	183300	318286150	4985	4985	4985	4985	0
20	20240305	183200	318286150	4985	4985	4985	4985	0
21	20240305	183100	318286150	4985	4985	4985	4985	0
22	20240305	183000	318286150	4985	4985	4985	4985	0
23	20240305	182900	318286150	4985	4985	4985	4985	0
24	20240305	182800	318286150	4985	4985	4985	4985	0
25	20240305	182700	318286150	4985	4985	4985	4985	0
26	20240305	182600	318286150	4985	4985	4985	4985	0
27	20240305	182500	318286150	4985	4985	4985	4985	0
28	20240305	182400	318286150	4985	4985	4985	4985	0
29	20240305	182300	318286150	4985	4985	4985	4985	0
30	20240305	182200	318286150	4985	4985	4985	4985	0
31	20240305	182100	318286150	4985	4985	4985	4985	0
32	20240305	182000	318286150	4985	4985	4985	4985	54
33	20240305	181900	318286150	4985	4985	4985	4985	0
34	20240305	181800	318286150	4985	4985	4985	4985	0
35	20240305	181700	318286150	4985	4985	4985	4985	0
36	20240305	181600	318286150	4985	4985	4985	4985	0
37	20240305	181500	318286150	4985	4985	4985	4985	0
38	20240305	181400	318286150	4985	4985	4985	4985	0
39	20240305	181300	318286150	4985	4985	4985	4985	0
40	20240305	181200	318286150	4985	4985	4985	4985	0
41	20240305	181100	318286150	4985	4985	4985	4985	0
42	20240305	181000	318286150	4985	4985	4985	4985	0
43	20240305	180900	318286150	4985	4985	4985	4985	0
44	20240305	180800	318286150	4985	4985	4985	4985	0
45	20240305	180700	318286150	4985	4985	4985	4985	0
46	20240305	180600	318286150	4985	4985	4985	4985	0
47	20240305	180500	318286150	4985	4985	4985	4985	0
48	20240305	180400	318286150	4985	4985	4985	4985	0
49	20240305	180300	318286150	4985	4985	4985	4985	0
50	20240305	180200	318286150	4985	4985	4985	4985	0
51	20240305	180100	318286150	4985	4985	4985	4985	0
52	20240305	180000	318286150	4985	4985	4985	4985	0
53	20240305	175900	318286150	4985	4985	4985	4985	0
54	20240305	175800	318286150	4985	4985	4985	4985	0
55	20240305	175700	318286150	4985	4985	4985	4985	0
56	20240305	175600	318286150	4985	4985	4985	4985	0
57	20240305	175500	318286150	4985	4985	4985	4985	0
58	20240305	175400	318286150	4985	4985	4985	4985	0
59	20240305	175300	318286150	4985	4985	4985	4985	0
60	20240305	175200	318286150	4985	4985	4985	4985	0
61	20240305	175100	318286150	4985	4985	4985	4985	0
62	20240305	175000	318286150	4985	4985	4985	4985	54
63	20240305	174900	318286150	4985	4985	4985	4985	0
64	20240305	174800	318286150	4985	4985	4985	4985	0
65	20240305	174700	318286150	4985	4985	4985	4985	0
66	20240305	174600	318286150	4985	4985	4985	4985	0
67	20240305	174500	318286150	4985	4985	4985	4985	0
68	20240305	174400	318286150	4985	4985	4985	4985	0
69	20240305	174300	318286150	4985	4985	4985	4985	0
70	20240305	174200	318286150	4985	4985	4985	4985	0
71	20240305	174100	318286150	4985	4985	4985	4985	0
72	20240305	174000	318286150	4985	4985	4985	4985	0
73	20240305	173900	318286150	4985	4985	4985	4985	0
74	20240305	173800	318286150	4985	4985	4985	4985	0
75	20240305	173700	318286150	4985	4985	4985	4985	0
76	20240305	173600	318286150	4985	4985	4985	4985	0
77	20240305	173500	318286150	4985	4985	4985	4985	0
78	20240305	173400	318286150	4985	4985	4985	4985	0
79	20240305	173300	318286150	4985	4985	4985	4985	0
80	20240305	173200	318286150	4985	4985	4985	4985	0
81	20240305	173100	318286150	4985	4985	4985	4985	0
82	20240305	173000	318286150	4985	4985	4985	4985	0
83	20240305	172900	318286150	4985	4985	4985	4985	0
84	20240305	172800	318286150	4985	4985	4985	4985	0
85	20240305	172700	318286150	4985	4985	4985	4985	0
86	20240305	172600	318286150	4985	4985	4985	4985	0
87	20240305	172500	318286150	4985	4985	4985	4985	0
88	20240305	172400	318286150	4985	4985	4985	4985	0
89	20240305	172300	318286150	4985	4985	4985	4985	0
90	20240305	172200	318286150	4985	4985	4985	4985	0
91	20240305	172100	318286150	4985	4985	4985	4985	0
92	20240305	172000	318286150	4985	4985	4985	4985	54
93	20240305	171900	318286150	4985	4985	4985	4985	0
94	20240305	171800	318286150	4985	4985	4985	4985	0
95	20240305	171700	318286150	4985	4985	4985	4985	0
96	20240305	171600	318286150	4985	4985	4985	4985	0
97	20240305	171500	318286150	4985	4985	4985	4985	0
98	20240305	171400	318286150	4985	4985	4985	4985	0
99	20240305	171300	318286150	4985	4985	4985	4985	0
100	20240305	171200	318286150	4985	4985	4985	4985	0
101	20240305	171100	318286150	4985	4985	4985	4985	0
102	20240305	171000	318286150	4985	4985	4985	4985	0
103	20240305	170900	318286150	4985	4985	4985	4985	0
104	20240305	170800	318286150	4985	4985	4985	4985	0
105	20240305	170700	318286150	4985	4985	4985	4985	0
106	20240305	170600	318286150	4985	4985	4985	4985	0
107	20240305	170500	318286150	4985	4985	4985	4985	0
108	20240305	170400	318286150	4985	4985	4985	4985	0
109	20240305	170300	318286150	4985	4985	4985	4985	0
110	20240305	170200	318286150	4985	4985	4985	4985	0
111	20240305	170100	318286150	4985	4985	4985	4985	0
112	20240305	170000	318286150	4985	4985	4985	4985	0
113	20240305	165900	318286150	4985	4985	4985	4985	0
114	20240305	165800	318286150	4985	4985	4985	4985	0
115	20240305	165700	318286150	4985	4985	4985	4985	0
116	20240305	165600	318286150	4985	4985	4985	4985	0
117	20240305	165500	318286150	4985	4985	4985	4985	0
118	20240305	165400	318286150	4985	4985	4985	4985	0
119	20240305	165300	318286150	4985	4985	4985	4985	0
120	20240305	165200	318286150	4985	4985	4985	4985	0
121	20240305	165100	318286150	4985	4985	4985	4985	0
122	20240305	165000	318286150	4985	4985	4985	4985	54
123	20240305	164900	318286150	4985	4985	4985	4985	0
124	20240305	164800	318286150	4985	4985	4985	4985	0
125	20240305	164700	318286150	4985	4985	4985	4985	0
126	20240305	164600	318286150	4985	4985	4985	4985	0
127	20240305	164500	318286150	4985	4985	4985	4985	0
128	20240305	164400	318286150	4985	4985	4985	4985	0
129	20240305	164300	318286150	4985	4985	4985	4985	0
130	20240305	164200	318286150	4985	4985	4985	4985	0
131	20240305	164100	318286150	4985	4985	4985	4985	0
132	20240305	164000	318286150	4985	4985	4985	4985	0
133	20240305	163900	318286150	4985	4985	4985	4985	0
134	20240305	163800	318286150	4985	4985	4985	4985	0
135	20240305	163700	318286150	4985	4985	4985	4985	0
136	20240305	163600	318286150	4985	4985	4985	4985	0
137	20240305	163500	318286150	4985	4985	4985	4985	0
138	20240305	163400	318286150	4985	4985	4985	4985	0
139	20240305	163300	318286150	4985	4985	4985	4985	0
140	20240305	163200	318286150	4985	4985	4985	4985	0
141	20240305	163100	318286150	4985	4985	4985	4985	0
142	20240305	163000	318286150	4985	4985	4985	4985	0
143	20240305	162900	318286150	4985	4985	4985	4985	0
144	20240305	162800	318286150	4985	4985	4985	4985	0
145	20240305	162700	318286150	4985	4985	4985	4985	0
146	20240305	162600	318286150	4985	4985	4985	4985	0
147	20240305	162500	318286150	4985	4985	4985	4985	0
148	20240305	162400	318286150	4985	4985	4985	4985	0
149	20240305	162300	318286150	4985	4985	4985	4985	0
150	20240305	162200	318286150	4985	4985	4985	4985	0
151	20240305	162100	318286150	4985	4985	4985	4985	0
152	20240305	162000	318286150	4985	4985	4985	4985	54
153	20240305	161900	318286150	4985	4985	4985	4985	0
154	20240305	161800	318286150	4985	4985	4985	4985	0
155	20240305	161700	318286150	4985	4985	4985	4985	0
156	20240305	161600	318286150	4985	4985	4985	4985	0
157	20240305	161500	318286150	4985	4985	4985	4985	0
158	20240305	161400	318286150	4985	4985	4985	4985	0
159	20240305	161300	318286150	4985	4985	4985	4985	0
160	20240305	161200	318286150	4985	4985	4985	4985	0
161	20240305	161100	318286150	4985	4985	4985	4985	0
162	20240305	161000	318286150	4985	4985	4985	4985	0
163	20240305	160900	318286150	4985	4985	4985	4985	0
164	20240305	160800	318286150	4985	4985	4985	4985	0
165	20240305	160700	318286150	4985	4985	4985	4985	0
166	20240305	160600	318286150	4985	4985	4985	4985	0
167	20240305	160500	318286150	4985	4985	4985	4985	0
168	20240305	160400	318286150	4985	4985	4985	4985	0
169	20240305	160300	318286150	4985	4985	4985	4985	0
170	20240305	160200	318286150	4985	4985	4985	4985	0
171	20240305	160100	318286150	4985	4985	4985	4985	0
172	20240305	160000	318286150	4985	4985	4985	4985	0
173	20240305	155900	318286150	4985	4985	4985	4985	0
174	20240305	155800	318286150	4985	4985	4985	4985	0
175	20240305	155700	318286150	4985	4985	4985	4985	0
176	20240305	155600	318286150	4985	4985	4985	4985	0
177	20240305	155500	318286150	4985	4985	4985	4985	0
178	20240305	155400	318286150	4985	4985	4985	4985	0
179	20240305	155300	318286150	4985	4985	4985	4985	0
180	20240305	155200	318286150	4985	4985	4985	4985	0
181	20240305	155100	318286150	4985	4985	4985	4985	0
182	20240305	155000	318286150	4985	4985	4985	4985	54
183	20240305	154900	318286150	4985	4985	4985	4985	0
184	20240305	154800	318286150	4985	4985	4985	4985	0
185	20240305	154700	318286150	4985	4985	4985	4985	0
186	20240305	154600	318286150	4985	4985	4985	4985	0
187	20240305	154500	318286150	4985	4985	4985	4985	0
188	20240305	154400	318286150	4985	4985	4985	4985	0
189	20240305	154300	318286150	4985	4985	4985	4985	0
190	20240305	154200	318286150	4985	4985	4985	4985	0
191	20240305	154100	318286150	4985	4985	4985	4985	0
192	20240305	154000	318286150	4985	4985	4985	4985	0
193	20240305	153900	318286150	4985	4985	4985	4985	0
194	20240305	153800	318286150	4985	4985	4985	4985	0
195	20240305	153700	318286150	4985	4985	4985	4985	0
196	20240305	153600	318286150	4985	4985	4985	4985	0
197	20240305	153500	318286150	4985	4985	4985	4985	0
198	20240305	153400	318286150	4985	4985	4985	4985	0
199	20240305	153300	318286150	4985	4985	4985	4985	0
200	20240305	153200	318286150	4985	4985	4985	4985	0
201	20240305	153100	318286150	4985	4985	4985	4985	0
202	20240305	153000	318286150	4985	4985	4985	4985	54
203	20240305	152900	318016960	4980	4980	4980	4980	0
204	20240305	152800	318016960	4980	4980	4980	4980	0
205	20240305	152700	318016960	4980	4980	4980	4980	0
206	20240305	152600	318016960	4980	4980	4980	4980	0
207	20240305	152500	318016960	4980	4980	4980	4980	0
208	20240305	152400	318016960	4980	4980	4980	4980	0
209	20240305	152300	318016960	4980	4980	4980	4980	0
210	20240305	152200	318016960	4980	4980	4980	4980	0
211	20240305	152100	318016960	4980	4980	4980	4980	0
212	20240305	152000	318016960	4980	4980	4980	4980	0
213	20240305	151900	318016960	4980	4980	4980	4980	66
214	20240305	151800	317688280	4980	4970	4980	4970	36
215	20240305	151700	317509020	4970	4970	4970	4970	0
216	20240305	151600	317509020	4970	4970	4970	4970	0
217	20240305	151500	317509020	4970	4970	4970	4970	403
218	20240305	151400	315506110	4975	4975	4975	4975	0
219	20240305	151300	315506110	4975	4975	4975	4975	0
220	20240305	151200	315506110	4975	4975	4975	4975	0
221	20240305	151100	315506110	4975	4975	4975	4975	0
222	20240305	151000	315506110	4975	4975	4975	4975	179
223	20240305	150900	314615585	4975	4980	4980	4975	51
224	20240305	150800	314361760	4980	4980	4980	4980	0
225	20240305	150700	314361760	4980	4980	4980	4980	135
226	20240305	150600	313689460	4980	4970	4980	4970	453
227	20240305	150500	311434020	4975	4975	4975	4975	180
228	20240305	150400	310538520	4975	4975	4975	4975	17
229	20240305	150300	310453945	4975	4975	4975	4975	0
230	20240305	150200	310453945	4975	4975	4975	4975	0
231	20240305	150100	310453945	4975	4975	4975	4975	11
232	20240305	150000	310399220	4975	4975	4975	4975	0
233	20240305	145900	310399220	4975	4975	4975	4975	7
234	20240305	145800	310364395	4975	4980	4980	4975	1012
235	20240305	145700	305324870	4980	4980	4980	4980	11
236	20240305	145600	305270090	4980	4980	4980	4980	17
237	20240305	145500	305185430	4980	4980	4980	4980	17
238	20240305	145400	305100770	4980	4985	4985	4980	547
239	20240305	145300	302376610	4985	4985	4985	4985	500
240	20240305	145200	299884110	4980	4980	4980	4980	17
241	20240305	145100	299799450	4985	4980	4985	4980	19
242	20240305	145000	299704820	4980	4980	4980	4980	17
243	20240305	144900	299620160	4980	4980	4980	4980	494
244	20240305	144800	297160040	4970	4980	4980	4970	394
245	20240305	144700	295198250	4980	4980	4980	4980	0
246	20240305	144600	295198250	4980	4980	4980	4980	0
247	20240305	144500	295198250	4980	4980	4980	4980	0
248	20240305	144400	295198250	4980	4980	4980	4980	1
249	20240305	144300	295193270	4980	4980	4980	4980	60
250	20240305	144200	294894470	4980	4980	4980	4980	0
251	20240305	144100	294894470	4980	4970	4980	4970	15
252	20240305	144000	294819780	4970	4970	4970	4970	1
253	20240305	143900	294814810	4970	4980	4980	4970	24
254	20240305	143800	294695430	4970	4970	4970	4970	0
255	20240305	143700	294695430	4970	4970	4970	4970	0
256	20240305	143600	294695430	4970	4970	4970	4970	0
257	20240305	143500	294695430	4970	4970	4970	4970	200
258	20240305	143400	293701430	4970	4970	4970	4970	0
259	20240305	143300	293701430	4970	4970	4970	4970	0
260	20240305	143200	293701430	4970	4970	4970	4970	0
261	20240305	143100	293701430	4970	4970	4970	4970	0
262	20240305	143000	293701430	4970	4970	4970	4970	0
263	20240305	142900	293701430	4970	4970	4970	4970	0
264	20240305	142800	293701430	4970	4970	4970	4970	0
265	20240305	142700	293701430	4970	4970	4970	4970	0
266	20240305	142600	293701430	4970	4970	4970	4970	0
267	20240305	142500	293701430	4970	4970	4970	4970	0
268	20240305	142400	293701430	4970	4970	4970	4970	2
269	20240305	142300	293691490	4970	4970	4970	4970	0
270	20240305	142200	293691490	4970	4970	4970	4970	0
271	20240305	142100	293691490	4970	4970	4970	4970	0
272	20240305	142000	293691490	4970	4970	4970	4970	0
273	20240305	141900	293691490	4970	4970	4970	4970	0
274	20240305	141800	293691490	4970	4970	4970	4970	0
275	20240305	141700	293691490	4970	4970	4970	4970	0
276	20240305	141600	293691490	4970	4970	4970	4970	0
277	20240305	141500	293691490	4970	4970	4970	4970	0
278	20240305	141400	293691490	4970	4970	4970	4970	0
279	20240305	141300	293691490	4970	4970	4970	4970	88
280	20240305	141200	293254130	4970	4970	4970	4970	0
281	20240305	141100	293254130	4970	4970	4970	4970	0
282	20240305	141000	293254130	4970	4970	4970	4970	0
283	20240305	140900	293254130	4970	4970	4970	4970	0
284	20240305	140800	293254130	4970	4970	4970	4970	0
285	20240305	140700	293254130	4970	4970	4970	4970	1
286	20240305	140600	293249160	4970	4970	4970	4970	2
287	20240305	140500	293239220	4980	4980	4980	4980	3
288	20240305	140400	293224280	4975	4975	4975	4975	50
289	20240305	140300	292975530	4985	4985	4985	4985	0
290	20240305	140200	292975530	4985	4985	4985	4985	0
291	20240305	140100	292975530	4985	4985	4985	4985	0
292	20240305	140000	292975530	4985	4985	4985	4985	0
293	20240305	135900	292975530	4985	4985	4985	4985	0
294	20240305	135800	292975530	4985	4985	4985	4985	0
295	20240305	135700	292975530	4985	4975	4985	4975	402
296	20240305	135600	290973475	4965	4965	4965	4965	0
297	20240305	135500	290973475	4965	4965	4965	4965	482
298	20240305	135400	288580345	4965	4965	4965	4965	700
299	20240305	135300	285104845	4965	4965	4965	4965	0
300	20240305	135200	285104845	4965	4965	4965	4965	198
301	20240305	135100	284121775	4970	4970	4970	4970	100
302	20240305	135000	283624775	4970	4970	4970	4970	0
303	20240305	134900	283624775	4970	4970	4970	4970	40
304	20240305	134800	283425975	4970	4970	4970	4970	0
305	20240305	134700	283425975	4970	4970	4970	4970	50
306	20240305	134600	283177475	4970	4970	4970	4970	0
307	20240305	134500	283177475	4970	4970	4970	4970	2
308	20240305	134400	283167535	4965	4965	4965	4965	0
309	20240305	134300	283167535	4965	4965	4965	4965	0
310	20240305	134200	283167535	4965	4975	4975	4965	2015
311	20240305	134100	273157375	4975	4975	4975	4975	0
312	20240305	134000	273157375	4975	4975	4975	4975	0
313	20240305	133900	273157375	4975	4975	4975	4975	0
314	20240305	133800	273157375	4975	4975	4975	4975	190
315	20240305	133700	272212125	4970	4970	4970	4970	0
316	20240305	133600	272212125	4970	4970	4970	4970	0
317	20240305	133500	272212125	4970	4970	4970	4970	100
318	20240305	133400	271715125	4970	4970	4970	4970	100
319	20240305	133300	271218125	4975	4975	4975	4975	111
320	20240305	133200	270665900	4975	4975	4975	4975	10
321	20240305	133100	270616150	4975	4975	4975	4975	0
322	20240305	133000	270616150	4975	4975	4975	4975	402
323	20240305	132900	268616200	4975	4975	4975	4975	0
324	20240305	132800	268616200	4975	4975	4975	4975	0
325	20240305	132700	268616200	4975	4975	4975	4975	0
326	20240305	132600	268616200	4975	4975	4975	4975	0
327	20240305	132500	268616200	4975	4975	4975	4975	0
328	20240305	132400	268616200	4975	4975	4975	4975	2
329	20240305	132300	268606250	4975	4975	4975	4975	1
330	20240305	132200	268601275	4965	4965	4965	4965	0
331	20240305	132100	268601275	4965	4965	4965	4965	0
332	20240305	132000	268601275	4965	4965	4965	4965	0
333	20240305	131900	268601275	4965	4965	4965	4965	0
334	20240305	131800	268601275	4965	4965	4965	4965	0
335	20240305	131700	268601275	4965	4965	4965	4965	1
336	20240305	131600	268596310	4965	4965	4965	4965	0
337	20240305	131500	268596310	4965	4965	4965	4965	0
338	20240305	131400	268596310	4965	4965	4965	4965	0
339	20240305	131300	268596310	4965	4965	4965	4965	0
340	20240305	131200	268596310	4965	4965	4965	4965	0
341	20240305	131100	268596310	4965	4965	4965	4965	0
342	20240305	131000	268596310	4965	4965	4965	4965	0
343	20240305	130900	268596310	4965	4965	4965	4965	309
344	20240305	130800	267062125	4965	4965	4965	4965	119
345	20240305	130700	266471290	4970	4970	4970	4970	4
346	20240305	130600	266451410	4965	4965	4965	4965	1
347	20240305	130500	266446445	4970	4970	4970	4970	171
348	20240305	130400	265596575	4975	4965	4975	4965	1205
349	20240305	130300	259612105	4965	4965	4965	4965	0
350	20240305	130200	259612105	4965	4965	4965	4965	20
351	20240305	130100	259512805	4965	4965	4965	4965	0
352	20240305	130000	259512805	4965	4965	4965	4965	0
353	20240305	125900	259512805	4965	4965	4965	4965	20
354	20240305	125800	259413505	4960	4965	4965	4960	200
355	20240305	125700	258420650	4965	4965	4965	4965	6
356	20240305	125600	258390860	4960	4965	4965	4960	1261
357	20240305	125500	252135045	4965	4965	4965	4965	0
358	20240305	125400	252135045	4965	4965	4965	4965	0
359	20240305	125300	252135045	4965	4965	4965	4965	0
360	20240305	125200	252135045	4965	4965	4965	4965	110
361	20240305	125100	251588895	4965	4965	4965	4965	41
362	20240305	125000	251385330	4965	4965	4965	4965	102
363	20240305	124900	250878900	4965	4965	4965	4965	0
364	20240305	124800	250878900	4965	4965	4965	4965	0
365	20240305	124700	250878900	4965	4965	4965	4965	2449
366	20240305	124600	238719615	4965	4965	4965	4965	530
367	20240305	124500	236088165	4970	4975	4975	4970	8
368	20240305	124400	236048380	4965	4965	4965	4965	0
369	20240305	124300	236048380	4965	4970	4970	4965	614
370	20240305	124200	232998265	4975	4975	4975	4975	13
371	20240305	124100	232933590	4975	4975	4975	4975	3
372	20240305	124000	232918665	4975	4975	4975	4975	0
373	20240305	123900	232918665	4975	4975	4975	4975	21
374	20240305	123800	232814190	4970	4970	4970	4970	0
375	20240305	123700	232814190	4970	4970	4970	4970	0
376	20240305	123600	232814190	4970	4970	4970	4970	0
377	20240305	123500	232814190	4970	4985	4985	4970	3
378	20240305	123400	232799250	4970	4970	4970	4970	312
379	20240305	123300	231248610	4980	4975	4980	4975	4
380	20240305	123200	231228700	4970	4970	4970	4970	10
381	20240305	123100	231179000	4965	4965	4965	4965	0
382	20240305	123000	231179000	4965	4965	4965	4965	0
383	20240305	122900	231179000	4965	4965	4965	4965	0
384	20240305	122800	231179000	4965	4970	4970	4965	3942
385	20240305	122700	211591765	4970	4970	4970	4970	0
386	20240305	122600	211591765	4970	4970	4970	4970	0
387	20240305	122500	211591765	4970	4970	4970	4970	1
388	20240305	122400	211586795	4975	4975	4975	4975	0
389	20240305	122300	211586795	4975	4975	4975	4975	311
390	20240305	122200	210039570	4975	4975	4975	4975	0
391	20240305	122100	210039570	4975	4975	4975	4975	0
392	20240305	122000	210039570	4975	4975	4975	4975	0
393	20240305	121900	210039570	4975	4975	4975	4975	300
394	20240305	121800	208547070	4975	4975	4975	4975	12
395	20240305	121700	208487370	4970	4970	4970	4970	0
396	20240305	121600	208487370	4970	4970	4970	4970	0
397	20240305	121500	208487370	4970	4970	4970	4970	1
398	20240305	121400	208482400	4975	4980	4980	4975	43
399	20240305	121300	208268465	4975	4975	4975	4975	0
400	20240305	121200	208268465	4975	4975	4975	4975	0
401	20240305	121100	208268465	4975	4970	4975	4970	1925
402	20240305	121000	198701075	4975	4975	4975	4975	316
403	20240305	120900	197128975	4980	4980	4980	4980	0
404	20240305	120800	197128975	4980	4980	4980	4980	0
405	20240305	120700	197128975	4980	4980	4980	4980	0
406	20240305	120600	197128975	4980	4980	4980	4980	24
407	20240305	120500	197009455	4975	4975	4975	4975	749
408	20240305	120400	193283180	4990	4990	4990	4990	120
409	20240305	120300	192684380	4975	4975	4975	4975	0
410	20240305	120200	192684380	4975	4975	4975	4975	0
411	20240305	120100	192684380	4975	4975	4975	4975	3028
412	20240305	120000	177620080	4975	4975	4975	4975	0
413	20240305	115900	177620080	4975	4975	4975	4975	0
414	20240305	115800	177620080	4975	4975	4975	4975	0
415	20240305	115700	177620080	4975	4975	4975	4975	0
416	20240305	115600	177620080	4975	4975	4975	4975	0
417	20240305	115500	177620080	4975	4975	4975	4975	0
418	20240305	115400	177620080	4975	4975	4975	4975	1
419	20240305	115300	177615105	4990	4990	4990	4990	0
420	20240305	115200	177615105	4990	4980	4990	4975	314
421	20240305	115100	176050885	4990	4990	4990	4990	0
422	20240305	115000	176050885	4990	4990	4990	4990	27
423	20240305	114900	175916155	4990	4990	4990	4990	11
424	20240305	114800	175861265	4990	4990	4990	4990	0
425	20240305	114700	175861265	4990	4975	4990	4975	542
426	20240305	114600	173164090	4975	4975	4975	4975	83
427	20240305	114500	172751165	4975	4975	4975	4975	46
428	20240305	114400	172522315	4970	4975	4975	4970	712
429	20240305	114300	168980120	4980	4980	4980	4980	0
430	20240305	114200	168980120	4980	4980	4980	4980	100
431	20240305	114100	168482120	4975	4975	4975	4975	0
432	20240305	114000	168482120	4975	4975	4980	4975	5143
433	20240305	113900	142895455	4975	4975	4975	4975	0
434	20240305	113800	142895455	4975	4975	4975	4975	0
435	20240305	113700	142895455	4975	4975	4975	4975	0
436	20240305	113600	142895455	4975	4975	4975	4975	410
437	20240305	113500	140855705	4975	4975	4975	4975	3
438	20240305	113400	140840780	4980	4975	4980	4975	195
439	20240305	113300	139869685	4980	4980	4980	4980	0
440	20240305	113200	139869685	4980	4980	4980	4980	0
441	20240305	113100	139869685	4980	4980	4980	4980	0
442	20240305	113000	139869685	4980	4980	4980	4980	0
443	20240305	112900	139869685	4980	4980	4980	4980	0
444	20240305	112800	139869685	4980	4980	4980	4980	0
445	20240305	112700	139869685	4980	4980	4980	4980	2512
446	20240305	112600	127359925	4985	4985	4985	4985	9
447	20240305	112500	127315060	4980	4980	4980	4980	0
448	20240305	112400	127315060	4980	4980	4980	4980	1
449	20240305	112300	127310080	4980	4980	4980	4980	1
450	20240305	112200	127305100	4985	4985	4985	4985	2
451	20240305	112100	127295130	4990	4990	4990	4990	0
452	20240305	112000	127295130	4990	4990	4990	4990	0
453	20240305	111900	127295130	4990	4990	4990	4990	0
454	20240305	111800	127295130	4990	4980	4990	4980	1001
455	20240305	111700	122310140	4990	4990	4990	4990	0
456	20240305	111600	122310140	4990	4990	4990	4990	5
457	20240305	111500	122285190	4980	4980	4980	4980	0
458	20240305	111400	122285190	4980	4980	4980	4980	0
459	20240305	111300	122285190	4980	4980	4980	4980	8
460	20240305	111200	122245350	4990	4990	4990	4990	2
461	20240305	111100	122235370	4980	4980	4980	4980	0
462	20240305	111000	122235370	4980	4980	4980	4980	0
463	20240305	110900	122235370	4980	4980	4980	4980	0
464	20240305	110800	122235370	4980	4980	4980	4980	55
465	20240305	110700	121961470	4990	4990	4990	4990	0
466	20240305	110600	121961470	4990	4990	4990	4990	10
467	20240305	110500	121911570	4990	4990	4990	4990	0
468	20240305	110400	121911570	4990	4990	4990	4990	10
469	20240305	110300	121861670	4980	4980	4980	4980	1
470	20240305	110200	121856690	4985	4985	4985	4985	0
471	20240305	110100	121856690	4985	4985	4985	4985	0
472	20240305	110000	121856690	4985	4985	4985	4985	0
473	20240305	105900	121856690	4985	4985	4985	4985	0
474	20240305	105800	121856690	4985	4985	4985	4985	0
475	20240305	105700	121856690	4985	4985	4985	4985	1
476	20240305	105600	121851705	4985	4985	4985	4985	7
477	20240305	105500	121816810	4985	4985	4985	4985	199
478	20240305	105400	120824795	4985	4985	4985	4985	0
479	20240305	105300	120824795	4985	4985	4985	4985	0
480	20240305	105200	120824795	4985	4985	4985	4985	1
481	20240305	105100	120819810	4985	4985	4985	4985	5
482	20240305	105000	120794885	4980	4980	4980	4980	258
483	20240305	104900	119510045	4980	4980	4980	4980	0
484	20240305	104800	119510045	4980	4980	4980	4980	0
485	20240305	104700	119510045	4980	4980	4980	4980	19
486	20240305	104600	119415425	4985	4995	4995	4985	120
487	20240305	104500	118817025	4980	4980	4980	4980	0
488	20240305	104400	118817025	4980	4980	4980	4980	0
489	20240305	104300	118817025	4980	4980	4980	4980	0
490	20240305	104200	118817025	4980	4980	4980	4980	1
491	20240305	104100	118812045	4980	4980	4980	4980	0
492	20240305	104000	118812045	4980	4980	4980	4980	0
493	20240305	103900	118812045	4980	4980	4980	4980	0
494	20240305	103800	118812045	4980	4980	4980	4980	115
495	20240305	103700	118239345	4980	4985	4985	4980	72
496	20240305	103600	117880735	4980	4980	4980	4980	216
497	20240305	103500	116805055	4980	4980	4980	4980	0
498	20240305	103400	116805055	4980	4980	4980	4980	290
499	20240305	103300	115360855	4980	4980	4980	4980	256
500	20240305	103200	114085975	4985	4985	4985	4985	72
501	20240305	103100	113727055	4985	4990	4990	4985	962
502	20240305	103000	108931480	4995	4995	4995	4995	0
503	20240305	102900	108931480	4995	4995	4995	4995	200
504	20240305	102800	107932480	4990	4990	4990	4990	0
505	20240305	102700	107932480	4990	4990	4990	4990	0
506	20240305	102600	107932480	4990	4990	4990	4990	101
507	20240305	102500	107428490	4985	4985	4985	4985	0
508	20240305	102400	107428490	4985	4985	4985	4985	0
509	20240305	102300	107428490	4985	4985	4985	4985	0
510	20240305	102200	107428490	4985	4985	4985	4985	1
511	20240305	102100	107423505	4980	4980	4980	4980	0
512	20240305	102000	107423505	4980	4980	4980	4980	0
513	20240305	101900	107423505	4980	4980	4980	4980	0
514	20240305	101800	107423505	4980	4980	4980	4980	0
515	20240305	101700	107423505	4980	4980	4980	4980	6
516	20240305	101600	107393625	4995	4995	4995	4995	5
517	20240305	101500	107368650	4985	4990	4990	4985	939
518	20240305	101400	102684400	4995	4995	4995	4995	1
519	20240305	101300	102679405	4995	4995	4995	4995	1
520	20240305	101200	102674410	4990	4990	4990	4990	0
521	20240305	101100	102674410	4990	4995	4995	4990	3
522	20240305	101000	102659430	4990	4990	4990	4990	225
523	20240305	100900	101536680	4990	4990	4990	4990	119
524	20240305	100800	100942870	4990	4990	4990	4990	0
525	20240305	100700	100942870	4990	4990	4990	4990	350
526	20240305	100600	99196370	4985	4985	4985	4985	0
527	20240305	100500	99196370	4985	4985	4985	4985	0
528	20240305	100400	99196370	4985	4985	4985	4985	0
529	20240305	100300	99196370	4985	4985	4985	4985	0
530	20240305	100200	99196370	4985	4985	4985	4985	0
531	20240305	100100	99196370	4985	4985	4985	4985	1
532	20240305	100000	99191385	4990	4990	4990	4990	100
533	20240305	095900	98692385	4990	4990	4990	4990	0
534	20240305	095800	98692385	4990	4990	4990	4990	0
535	20240305	095700	98692385	4990	4990	4990	4990	6
536	20240305	095600	98662445	4990	4990	4990	4990	1
537	20240305	095500	98657455	4980	4975	4980	4975	5769
538	20240305	095400	69927905	4975	4975	4975	4975	101
539	20240305	095300	69425430	4975	4975	4975	4975	6
540	20240305	095200	69395580	4975	4975	4975	4970	135
541	20240305	095100	68724005	4975	4975	4975	4975	98
542	20240305	095000	68236455	4975	4975	4975	4975	0
543	20240305	094900	68236455	4975	4975	4975	4975	0
544	20240305	094800	68236455	4975	4975	4975	4975	0
545	20240305	094700	68236455	4975	4980	4980	4975	2344
546	20240305	094600	56569720	4980	4980	4980	4980	50
547	20240305	094500	56320720	4980	4980	4980	4980	0
548	20240305	094400	56320720	4980	4985	4985	4980	300
549	20240305	094300	54826120	4980	4985	4985	4980	1799
550	20240305	094200	45864430	4985	4990	4990	4985	481
551	20240305	094100	43465240	4990	4990	4990	4990	0
552	20240305	094000	43465240	4990	4990	4990	4990	1001
553	20240305	093900	38470250	4995	4995	4995	4995	0
554	20240305	093800	38470250	4995	4995	4995	4995	2
555	20240305	093700	38460260	4995	4995	4995	4995	0
556	20240305	093600	38460260	4995	4995	4995	4995	13
557	20240305	093500	38395325	4995	4995	4995	4995	0
558	20240305	093400	38395325	4995	4995	4995	4995	63
559	20240305	093300	38080640	4995	4995	4995	4995	10
560	20240305	093200	38030690	4995	4990	4995	4990	114
561	20240305	093100	37461815	4990	4990	4990	4990	3
562	20240305	093000	37446845	4990	4985	4990	4985	111
563	20240305	092900	36893460	4985	4985	4985	4985	0
564	20240305	092800	36893460	4985	4985	4985	4985	0
565	20240305	092700	36893460	4985	4985	4985	4985	40
566	20240305	092600	36694060	4985	4985	4985	4985	49
567	20240305	092500	36449795	4990	4990	4990	4990	0
568	20240305	092400	36449795	4990	4990	4990	4985	459
569	20240305	092300	34161380	4990	4990	4990	4990	0
570	20240305	092200	34161380	4990	4990	4990	4990	0
571	20240305	092100	34161380	4990	4990	4990	4990	0
572	20240305	092000	34161380	4990	4990	4990	4990	23
573	20240305	091900	34046610	4990	4995	4995	4990	596
574	20240305	091800	31072370	4995	4995	4995	4995	1141
575	20240305	091700	25373075	4995	4995	4995	4995	5
576	20240305	091600	25348100	5000	5010	5010	5000	2613
577	20240305	091500	12283090	5010	5010	5010	5010	44
578	20240305	091400	12062650	5010	5010	5010	5010	695
579	20240305	091300	8580700	5010	5010	5010	5010	0
580	20240305	091200	8580700	5010	5010	5010	5010	94
581	20240305	091100	8109760	5020	5020	5020	5020	100
582	20240305	091000	7607760	5010	5010	5010	5010	40
583	20240305	090900	7407360	5000	5010	5010	5000	264
584	20240305	090800	6084730	5010	5010	5010	5010	733
585	20240305	090700	2412400	5020	5020	5020	5020	16
586	20240305	090600	2332080	5010	5010	5010	5010	0
587	20240305	090500	2332080	5010	5010	5010	5010	0
588	20240305	090400	2332080	5010	5020	5020	5010	139
589	20240305	090300	1634320	5020	5020	5020	5020	13
590	20240305	090200	1569060	5020	5020	5020	5020	0
591	20240305	090100	1569060	5020	5020	5020	5020	0
592	20240305	090000	1569060	5020	5030	5030	5020	312