KissMeData/008260/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185000	173535390	5010	5010	5010	5010	325
3	20240314	184900	173535390	5010	5010	5010	5010	0
4	20240314	184800	173535390	5010	5010	5010	5010	0
5	20240314	184700	173535390	5010	5010	5010	5010	0
6	20240314	184600	173535390	5010	5010	5010	5010	0
7	20240314	184500	173535390	5010	5010	5010	5010	0
8	20240314	184400	173535390	5010	5010	5010	5010	0
9	20240314	184300	173535390	5010	5010	5010	5010	0
10	20240314	184200	173535390	5010	5010	5010	5010	0
11	20240314	184100	173535390	5010	5010	5010	5010	0
12	20240314	184000	173535390	5010	5010	5010	5010	0
13	20240314	183900	173535390	5010	5010	5010	5010	0
14	20240314	183800	173535390	5010	5010	5010	5010	0
15	20240314	183700	173535390	5010	5010	5010	5010	0
16	20240314	183600	173535390	5010	5010	5010	5010	0
17	20240314	183500	173535390	5010	5010	5010	5010	0
18	20240314	183400	173535390	5010	5010	5010	5010	0
19	20240314	183300	173535390	5010	5010	5010	5010	0
20	20240314	183200	173535390	5010	5010	5010	5010	0
21	20240314	183100	173535390	5010	5010	5010	5010	0
22	20240314	183000	173535390	5010	5010	5010	5010	0
23	20240314	182900	173535390	5010	5010	5010	5010	0
24	20240314	182800	173535390	5010	5010	5010	5010	0
25	20240314	182700	173535390	5010	5010	5010	5010	0
26	20240314	182600	173535390	5010	5010	5010	5010	0
27	20240314	182500	173535390	5010	5010	5010	5010	0
28	20240314	182400	173535390	5010	5010	5010	5010	0
29	20240314	182300	173535390	5010	5010	5010	5010	0
30	20240314	182200	173535390	5010	5010	5010	5010	0
31	20240314	182100	173535390	5010	5010	5010	5010	0
32	20240314	182000	173535390	5010	5010	5010	5010	325
33	20240314	181900	173535390	5010	5010	5010	5010	0
34	20240314	181800	173535390	5010	5010	5010	5010	0
35	20240314	181700	173535390	5010	5010	5010	5010	0
36	20240314	181600	173535390	5010	5010	5010	5010	0
37	20240314	181500	173535390	5010	5010	5010	5010	0
38	20240314	181400	173535390	5010	5010	5010	5010	0
39	20240314	181300	173535390	5010	5010	5010	5010	0
40	20240314	181200	173535390	5010	5010	5010	5010	0
41	20240314	181100	173535390	5010	5010	5010	5010	0
42	20240314	181000	173535390	5010	5010	5010	5010	0
43	20240314	180900	173535390	5010	5010	5010	5010	0
44	20240314	180800	173535390	5010	5010	5010	5010	0
45	20240314	180700	173535390	5010	5010	5010	5010	0
46	20240314	180600	173535390	5010	5010	5010	5010	0
47	20240314	180500	173535390	5010	5010	5010	5010	0
48	20240314	180400	173535390	5010	5010	5010	5010	0
49	20240314	180300	173535390	5010	5010	5010	5010	0
50	20240314	180200	173535390	5010	5010	5010	5010	0
51	20240314	180100	173535390	5010	5010	5010	5010	0
52	20240314	180000	173535390	5010	5010	5010	5010	0
53	20240314	175900	173535390	5010	5010	5010	5010	0
54	20240314	175800	173535390	5010	5010	5010	5010	0
55	20240314	175700	173535390	5010	5010	5010	5010	0
56	20240314	175600	173535390	5010	5010	5010	5010	0
57	20240314	175500	173535390	5010	5010	5010	5010	0
58	20240314	175400	173535390	5010	5010	5010	5010	0
59	20240314	175300	173535390	5010	5010	5010	5010	0
60	20240314	175200	173535390	5010	5010	5010	5010	0
61	20240314	175100	173535390	5010	5010	5010	5010	0
62	20240314	175000	173535390	5010	5010	5010	5010	325
63	20240314	174900	173535390	5010	5010	5010	5010	0
64	20240314	174800	173535390	5010	5010	5010	5010	0
65	20240314	174700	173535390	5010	5010	5010	5010	0
66	20240314	174600	173535390	5010	5010	5010	5010	0
67	20240314	174500	173535390	5010	5010	5010	5010	0
68	20240314	174400	173535390	5010	5010	5010	5010	0
69	20240314	174300	173535390	5010	5010	5010	5010	0
70	20240314	174200	173535390	5010	5010	5010	5010	0
71	20240314	174100	173535390	5010	5010	5010	5010	0
72	20240314	174000	173535390	5010	5010	5010	5010	0
73	20240314	173900	173535390	5010	5010	5010	5010	0
74	20240314	173800	173535390	5010	5010	5010	5010	0
75	20240314	173700	173535390	5010	5010	5010	5010	0
76	20240314	173600	173535390	5010	5010	5010	5010	0
77	20240314	173500	173535390	5010	5010	5010	5010	0
78	20240314	173400	173535390	5010	5010	5010	5010	0
79	20240314	173300	173535390	5010	5010	5010	5010	0
80	20240314	173200	173535390	5010	5010	5010	5010	0
81	20240314	173100	173535390	5010	5010	5010	5010	0
82	20240314	173000	173535390	5010	5010	5010	5010	0
83	20240314	172900	173535390	5010	5010	5010	5010	0
84	20240314	172800	173535390	5010	5010	5010	5010	0
85	20240314	172700	173535390	5010	5010	5010	5010	0
86	20240314	172600	173535390	5010	5010	5010	5010	0
87	20240314	172500	173535390	5010	5010	5010	5010	0
88	20240314	172400	173535390	5010	5010	5010	5010	0
89	20240314	172300	173535390	5010	5010	5010	5010	0
90	20240314	172200	173535390	5010	5010	5010	5010	0
91	20240314	172100	173535390	5010	5010	5010	5010	0
92	20240314	172000	173535390	5010	5010	5010	5010	325
93	20240314	171900	173535390	5010	5010	5010	5010	0
94	20240314	171800	173535390	5010	5010	5010	5010	0
95	20240314	171700	173535390	5010	5010	5010	5010	0
96	20240314	171600	173535390	5010	5010	5010	5010	0
97	20240314	171500	173535390	5010	5010	5010	5010	0
98	20240314	171400	173535390	5010	5010	5010	5010	0
99	20240314	171300	173535390	5010	5010	5010	5010	0
100	20240314	171200	173535390	5010	5010	5010	5010	0
101	20240314	171100	173535390	5010	5010	5010	5010	0
102	20240314	171000	173535390	5010	5010	5010	5010	0
103	20240314	170900	173535390	5010	5010	5010	5010	0
104	20240314	170800	173535390	5010	5010	5010	5010	0
105	20240314	170700	173535390	5010	5010	5010	5010	0
106	20240314	170600	173535390	5010	5010	5010	5010	0
107	20240314	170500	173535390	5010	5010	5010	5010	0
108	20240314	170400	173535390	5010	5010	5010	5010	0
109	20240314	170300	173535390	5010	5010	5010	5010	0
110	20240314	170200	173535390	5010	5010	5010	5010	0
111	20240314	170100	173535390	5010	5010	5010	5010	0
112	20240314	170000	173535390	5010	5010	5010	5010	0
113	20240314	165900	173535390	5010	5010	5010	5010	0
114	20240314	165800	173535390	5010	5010	5010	5010	0
115	20240314	165700	173535390	5010	5010	5010	5010	0
116	20240314	165600	173535390	5010	5010	5010	5010	0
117	20240314	165500	173535390	5010	5010	5010	5010	0
118	20240314	165400	173535390	5010	5010	5010	5010	0
119	20240314	165300	173535390	5010	5010	5010	5010	0
120	20240314	165200	173535390	5010	5010	5010	5010	0
121	20240314	165100	173535390	5010	5010	5010	5010	0
122	20240314	165000	173535390	5010	5010	5010	5010	325
123	20240314	164900	173535390	5010	5010	5010	5010	0
124	20240314	164800	173535390	5010	5010	5010	5010	0
125	20240314	164700	173535390	5010	5010	5010	5010	0
126	20240314	164600	173535390	5010	5010	5010	5010	0
127	20240314	164500	173535390	5010	5010	5010	5010	0
128	20240314	164400	173535390	5010	5010	5010	5010	0
129	20240314	164300	173535390	5010	5010	5010	5010	0
130	20240314	164200	173535390	5010	5010	5010	5010	0
131	20240314	164100	173535390	5010	5010	5010	5010	0
132	20240314	164000	173535390	5010	5010	5010	5010	0
133	20240314	163900	173535390	5010	5010	5010	5010	0
134	20240314	163800	173535390	5010	5010	5010	5010	0
135	20240314	163700	173535390	5010	5010	5010	5010	0
136	20240314	163600	173535390	5010	5010	5010	5010	0
137	20240314	163500	173535390	5010	5010	5010	5010	0
138	20240314	163400	173535390	5010	5010	5010	5010	0
139	20240314	163300	173535390	5010	5010	5010	5010	0
140	20240314	163200	173535390	5010	5010	5010	5010	0
141	20240314	163100	173535390	5010	5010	5010	5010	0
142	20240314	163000	173535390	5010	5010	5010	5010	0
143	20240314	162900	173535390	5010	5010	5010	5010	0
144	20240314	162800	173535390	5010	5010	5010	5010	0
145	20240314	162700	173535390	5010	5010	5010	5010	0
146	20240314	162600	173535390	5010	5010	5010	5010	0
147	20240314	162500	173535390	5010	5010	5010	5010	0
148	20240314	162400	173535390	5010	5010	5010	5010	0
149	20240314	162300	173535390	5010	5010	5010	5010	0
150	20240314	162200	173535390	5010	5010	5010	5010	0
151	20240314	162100	173535390	5010	5010	5010	5010	0
152	20240314	162000	173535390	5010	5010	5010	5010	325
153	20240314	161900	173535390	5010	5010	5010	5010	0
154	20240314	161800	173535390	5010	5010	5010	5010	0
155	20240314	161700	173535390	5010	5010	5010	5010	0
156	20240314	161600	173535390	5010	5010	5010	5010	0
157	20240314	161500	173535390	5010	5010	5010	5010	0
158	20240314	161400	173535390	5010	5010	5010	5010	0
159	20240314	161300	173535390	5010	5010	5010	5010	0
160	20240314	161200	173535390	5010	5010	5010	5010	0
161	20240314	161100	173535390	5010	5010	5010	5010	0
162	20240314	161000	173535390	5010	5010	5010	5010	0
163	20240314	160900	173535390	5010	5010	5010	5010	0
164	20240314	160800	173535390	5010	5010	5010	5010	0
165	20240314	160700	173535390	5010	5010	5010	5010	0
166	20240314	160600	173535390	5010	5010	5010	5010	0
167	20240314	160500	173535390	5010	5010	5010	5010	0
168	20240314	160400	173535390	5010	5010	5010	5010	0
169	20240314	160300	173535390	5010	5010	5010	5010	0
170	20240314	160200	173535390	5010	5010	5010	5010	0
171	20240314	160100	173535390	5010	5010	5010	5010	0
172	20240314	160000	173535390	5010	5010	5010	5010	0
173	20240314	155900	173535390	5010	5010	5010	5010	0
174	20240314	155800	173535390	5010	5010	5010	5010	0
175	20240314	155700	173535390	5010	5010	5010	5010	0
176	20240314	155600	173535390	5010	5010	5010	5010	0
177	20240314	155500	173535390	5010	5010	5010	5010	0
178	20240314	155400	173535390	5010	5010	5010	5010	0
179	20240314	155300	173535390	5010	5010	5010	5010	0
180	20240314	155200	173535390	5010	5010	5010	5010	0
181	20240314	155100	173535390	5010	5010	5010	5010	0
182	20240314	155000	173535390	5010	5010	5010	5010	325
183	20240314	154900	173535390	5010	5010	5010	5010	0
184	20240314	154800	173535390	5010	5010	5010	5010	0
185	20240314	154700	173535390	5010	5010	5010	5010	0
186	20240314	154600	173535390	5010	5010	5010	5010	0
187	20240314	154500	173535390	5010	5010	5010	5010	0
188	20240314	154400	173535390	5010	5010	5010	5010	0
189	20240314	154300	173535390	5010	5010	5010	5010	0
190	20240314	154200	173535390	5010	5010	5010	5010	0
191	20240314	154100	173535390	5010	5010	5010	5010	0
192	20240314	154000	173535390	5010	5010	5010	5010	0
193	20240314	153900	173535390	5010	5010	5010	5010	0
194	20240314	153800	173535390	5010	5010	5010	5010	0
195	20240314	153700	173535390	5010	5010	5010	5010	0
196	20240314	153600	173535390	5010	5010	5010	5010	0
197	20240314	153500	173535390	5010	5010	5010	5010	0
198	20240314	153400	173535390	5010	5010	5010	5010	0
199	20240314	153300	173535390	5010	5010	5010	5010	0
200	20240314	153200	173535390	5010	5010	5010	5010	0
201	20240314	153100	173535390	5010	5010	5010	5010	0
202	20240314	153000	173535390	5010	5010	5010	5010	325
203	20240314	152900	171907140	5010	5010	5010	5010	0
204	20240314	152800	171907140	5010	5010	5010	5010	0
205	20240314	152700	171907140	5010	5010	5010	5010	0
206	20240314	152600	171907140	5010	5010	5010	5010	0
207	20240314	152500	171907140	5010	5010	5010	5010	0
208	20240314	152400	171907140	5010	5010	5010	5010	0
209	20240314	152300	171907140	5010	5010	5010	5010	0
210	20240314	152200	171907140	5010	5010	5010	5010	0
211	20240314	152100	171907140	5010	5010	5010	5010	0
212	20240314	152000	171907140	5010	5010	5010	5010	0
213	20240314	151900	171907140	5010	5010	5010	5010	228
214	20240314	151800	170764860	5000	5000	5000	5000	0
215	20240314	151700	170764860	5000	5000	5000	5000	0
216	20240314	151600	170764860	5000	5000	5000	5000	60
217	20240314	151500	170464860	5000	5000	5000	5000	0
218	20240314	151400	170464860	5000	5000	5000	5000	0
219	20240314	151300	170464860	5000	5000	5000	5000	10
220	20240314	151200	170414860	5010	5010	5010	5010	6
221	20240314	151100	170384800	5010	5010	5010	5010	62
222	20240314	151000	170074180	5000	5000	5000	5000	1
223	20240314	150900	170069180	5000	5000	5000	5000	0
224	20240314	150800	170069180	5000	5000	5000	5000	0
225	20240314	150700	170069180	5000	5000	5000	5000	0
226	20240314	150600	170069180	5000	5000	5000	5000	0
227	20240314	150500	170069180	5000	5000	5000	5000	0
228	20240314	150400	170069180	5000	5000	5000	5000	0
229	20240314	150300	170069180	5000	5000	5000	5000	0
230	20240314	150200	170069180	5000	5000	5000	5000	0
231	20240314	150100	170069180	5000	5000	5000	4970	512
232	20240314	150000	167515655	5000	5000	5000	5000	0
233	20240314	145900	167515655	5000	5000	5000	5000	2000
234	20240314	145800	157515655	5010	5010	5010	5010	0
235	20240314	145700	157515655	5010	5010	5010	5010	0
236	20240314	145600	157515655	5010	5010	5010	5000	1120
237	20240314	145500	151914455	5010	5010	5010	5010	2
238	20240314	145400	151904435	5000	5000	5000	5000	450
239	20240314	145300	149654435	5000	5000	5000	5000	50
240	20240314	145200	149404435	5000	5000	5000	5000	0
241	20240314	145100	149404435	5000	5000	5000	5000	4800
242	20240314	145000	125404435	5010	5010	5010	5010	5
243	20240314	144900	125379385	5010	5010	5010	5010	11
244	20240314	144800	125324275	5000	5000	5000	5000	0
245	20240314	144700	125324275	5000	5000	5000	5000	1
246	20240314	144600	125319275	5010	4995	5010	4995	3244
247	20240314	144500	109070015	4995	4995	4995	4995	0
248	20240314	144400	109070015	4995	4995	4995	4995	0
249	20240314	144300	109070015	4995	4995	4995	4995	679
250	20240314	144200	105678410	4995	4995	4995	4995	0
251	20240314	144100	105678410	4995	4995	4995	4995	1000
252	20240314	144000	100683410	4995	4995	4995	4995	0
253	20240314	143900	100683410	4995	4995	4995	4995	0
254	20240314	143800	100683410	4995	4995	4995	4995	10
255	20240314	143700	100633460	4990	4990	4990	4990	61
256	20240314	143600	100329070	4995	4995	4995	4995	0
257	20240314	143500	100329070	4995	4995	4995	4995	0
258	20240314	143400	100329070	4995	4995	4995	4995	0
259	20240314	143300	100329070	4995	4995	4995	4995	0
260	20240314	143200	100329070	4995	4995	4995	4995	0
261	20240314	143100	100329070	4995	4995	4995	4995	0
262	20240314	143000	100329070	4995	4995	4995	4995	0
263	20240314	142900	100329070	4995	4995	4995	4995	100
264	20240314	142800	99829570	4995	4995	4995	4995	0
265	20240314	142700	99829570	4995	4995	4995	4995	0
266	20240314	142600	99829570	4995	4995	4995	4995	0
267	20240314	142500	99829570	4995	4995	4995	4995	0
268	20240314	142400	99829570	4995	4995	4995	4995	579
269	20240314	142300	96937465	4995	4995	4995	4995	0
270	20240314	142200	96937465	4995	4995	4995	4995	0
271	20240314	142100	96937465	4995	4995	4995	4995	3
272	20240314	142000	96922480	4995	4995	4995	4995	55
273	20240314	141900	96647755	4995	4995	4995	4995	0
274	20240314	141800	96647755	4995	4995	4995	4995	1
275	20240314	141700	96642760	4995	5000	5000	4995	697
276	20240314	141600	93160915	5000	5000	5000	5000	10
277	20240314	141500	93110915	4995	4995	4995	4995	0
278	20240314	141400	93110915	4995	4995	4995	4995	2056
279	20240314	141300	82841195	4990	4990	4990	4990	32
280	20240314	141200	82681515	4990	4990	4990	4990	0
281	20240314	141100	82681515	4990	4990	4990	4990	0
282	20240314	141000	82681515	4990	4990	4990	4990	1
283	20240314	140900	82676525	4985	4985	4985	4985	64
284	20240314	140800	82357485	4980	4975	4980	4975	367
285	20240314	140700	80531000	4970	4970	4970	4970	0
286	20240314	140600	80531000	4970	4970	4970	4970	0
287	20240314	140500	80531000	4970	4970	4970	4970	0
288	20240314	140400	80531000	4970	4970	4970	4970	0
289	20240314	140300	80531000	4970	4980	4980	4970	1014
290	20240314	140200	75489415	4985	4985	4985	4985	0
291	20240314	140100	75489415	4985	4985	4985	4985	0
292	20240314	140000	75489415	4985	4985	4985	4985	0
293	20240314	135900	75489415	4985	4985	4985	4985	0
294	20240314	135800	75489415	4985	4985	4985	4985	0
295	20240314	135700	75489415	4985	4985	4985	4985	0
296	20240314	135600	75489415	4985	4985	4985	4985	0
297	20240314	135500	75489415	4985	4985	4985	4985	0
298	20240314	135400	75489415	4985	4985	4985	4985	0
299	20240314	135300	75489415	4985	4985	4985	4985	0
300	20240314	135200	75489415	4985	4985	4985	4985	0
301	20240314	135100	75489415	4985	4985	4985	4985	0
302	20240314	135000	75489415	4985	4985	4985	4985	0
303	20240314	134900	75489415	4985	4985	4985	4985	36
304	20240314	134800	75309955	4985	4985	4985	4985	0
305	20240314	134700	75309955	4985	4985	4985	4985	0
306	20240314	134600	75309955	4985	4990	4990	4985	3
307	20240314	134500	75294995	4995	4995	4995	4995	0
308	20240314	134400	75294995	4995	4995	4995	4995	22
309	20240314	134300	75185105	4995	4995	4995	4995	0
310	20240314	134200	75185105	4995	4995	4995	4995	0
311	20240314	134100	75185105	4995	4995	4995	4995	60
312	20240314	134000	74885405	4995	4995	4995	4995	0
313	20240314	133900	74885405	4995	4995	4995	4995	0
314	20240314	133800	74885405	4995	4995	4995	4995	0
315	20240314	133700	74885405	4995	4995	4995	4995	1
316	20240314	133600	74880410	4995	4995	4995	4995	0
317	20240314	133500	74880410	4995	4995	4995	4995	50
318	20240314	133400	74630660	4995	4995	4995	4995	0
319	20240314	133300	74630660	4995	4995	4995	4995	0
320	20240314	133200	74630660	4995	4995	4995	4995	0
321	20240314	133100	74630660	4995	4995	4995	4995	0
322	20240314	133000	74630660	4995	4995	4995	4995	0
323	20240314	132900	74630660	4995	4995	4995	4995	9
324	20240314	132800	74585705	4995	4995	4995	4995	0
325	20240314	132700	74585705	4995	4995	4995	4995	0
326	20240314	132600	74585705	4995	4995	4995	4995	5
327	20240314	132500	74560730	4995	4995	4995	4995	21
328	20240314	132400	74455835	4980	4980	4980	4980	0
329	20240314	132300	74455835	4980	4980	4980	4980	0
330	20240314	132200	74455835	4980	4980	4980	4980	0
331	20240314	132100	74455835	4980	4980	4980	4980	0
332	20240314	132000	74455835	4980	4980	4980	4980	0
333	20240314	131900	74455835	4980	4980	4980	4980	0
334	20240314	131800	74455835	4980	4980	4980	4980	0
335	20240314	131700	74455835	4980	4980	4980	4980	0
336	20240314	131600	74455835	4980	4980	4980	4980	0
337	20240314	131500	74455835	4980	4980	4980	4980	0
338	20240314	131400	74455835	4980	4980	4980	4980	0
339	20240314	131300	74455835	4980	4980	4980	4980	0
340	20240314	131200	74455835	4980	4980	4980	4980	0
341	20240314	131100	74455835	4980	4980	4980	4980	0
342	20240314	131000	74455835	4980	4980	4980	4980	0
343	20240314	130900	74455835	4980	4980	4980	4980	300
344	20240314	130800	72961835	4995	4995	4995	4995	0
345	20240314	130700	72961835	4995	4995	4995	4995	0
346	20240314	130600	72961835	4995	4995	4995	4995	0
347	20240314	130500	72961835	4995	4995	4995	4995	0
348	20240314	130400	72961835	4995	4995	4995	4995	0
349	20240314	130300	72961835	4995	4995	4995	4995	0
350	20240314	130200	72961835	4995	4995	4995	4995	1
351	20240314	130100	72956840	5000	5000	5000	5000	0
352	20240314	130000	72956840	5000	5000	5000	5000	0
353	20240314	125900	72956840	5000	5000	5000	5000	2
354	20240314	125800	72946840	5000	5000	5000	5000	0
355	20240314	125700	72946840	5000	5000	5000	5000	0
356	20240314	125600	72946840	5000	5000	5000	5000	10
357	20240314	125500	72896840	5000	5000	5000	5000	0
358	20240314	125400	72896840	5000	5000	5000	5000	1
359	20240314	125300	72891840	5000	5000	5000	5000	0
360	20240314	125200	72891840	5000	5000	5000	5000	1
361	20240314	125100	72886840	5000	5000	5000	5000	0
362	20240314	125000	72886840	5000	5000	5000	5000	0
363	20240314	124900	72886840	5000	5000	5000	5000	0
364	20240314	124800	72886840	5000	5000	5000	5000	0
365	20240314	124700	72886840	5000	5000	5000	5000	1
366	20240314	124600	72881840	5000	5000	5000	5000	0
367	20240314	124500	72881840	5000	5000	5000	5000	0
368	20240314	124400	72881840	5000	5000	5000	5000	0
369	20240314	124300	72881840	5000	5000	5000	5000	0
370	20240314	124200	72881840	5000	5000	5000	5000	1243
371	20240314	124100	66666840	5000	5000	5000	5000	0
372	20240314	124000	66666840	5000	5000	5000	5000	1
373	20240314	123900	66661840	5000	5000	5000	5000	1
374	20240314	123800	66656840	4975	4975	4975	4975	100
375	20240314	123700	66159340	4980	4980	4980	4980	21
376	20240314	123600	66054760	4980	4980	4980	4980	14
377	20240314	123500	65985040	4980	4980	4980	4980	0
378	20240314	123400	65985040	4980	4980	4980	4980	0
379	20240314	123300	65985040	4980	4980	4980	4980	2
380	20240314	123200	65975080	4975	4975	4975	4975	0
381	20240314	123100	65975080	4975	4975	4975	4975	0
382	20240314	123000	65975080	4975	4975	4975	4975	100
383	20240314	122900	65477580	4980	4980	4980	4980	1
384	20240314	122800	65472600	4975	4975	4975	4975	0
385	20240314	122700	65472600	4975	4975	4975	4975	0
386	20240314	122600	65472600	4975	4980	4980	4975	26
387	20240314	122500	65343215	4980	4980	4980	4980	0
388	20240314	122400	65343215	4980	4980	4980	4980	0
389	20240314	122300	65343215	4980	4980	4980	4980	258
390	20240314	122200	64058375	4980	4980	4980	4980	0
391	20240314	122100	64058375	4980	4980	4980	4980	0
392	20240314	122000	64058375	4980	4980	4980	4980	1
393	20240314	121900	64053395	4975	4975	4975	4975	0
394	20240314	121800	64053395	4975	4975	4975	4975	0
395	20240314	121700	64053395	4975	4975	4975	4975	0
396	20240314	121600	64053395	4975	4975	4975	4975	0
397	20240314	121500	64053395	4975	4975	4975	4975	2
398	20240314	121400	64043445	4975	4975	4975	4975	1
399	20240314	121300	64038470	4980	4980	4980	4980	0
400	20240314	121200	64038470	4980	4980	4980	4980	0
401	20240314	121100	64038470	4980	4980	4980	4980	0
402	20240314	121000	64038470	4980	4980	4980	4980	0
403	20240314	120900	64038470	4980	4980	4980	4980	0
404	20240314	120800	64038470	4980	4980	4980	4980	0
405	20240314	120700	64038470	4980	4980	4980	4980	130
406	20240314	120600	63391070	4980	4980	4980	4980	0
407	20240314	120500	63391070	4980	4980	4980	4980	0
408	20240314	120400	63391070	4980	4980	4980	4980	0
409	20240314	120300	63391070	4980	4980	4980	4980	0
410	20240314	120200	63391070	4980	4980	4980	4980	0
411	20240314	120100	63391070	4980	4980	4980	4980	0
412	20240314	120000	63391070	4980	4980	4980	4980	0
413	20240314	115900	63391070	4980	4980	4980	4980	0
414	20240314	115800	63391070	4980	4980	4980	4980	1
415	20240314	115700	63386090	4980	4980	4980	4980	0
416	20240314	115600	63386090	4980	4980	4980	4980	0
417	20240314	115500	63386090	4980	4980	4980	4980	0
418	20240314	115400	63386090	4980	4980	4980	4980	0
419	20240314	115300	63386090	4980	4980	4980	4980	0
420	20240314	115200	63386090	4980	4980	4980	4980	0
421	20240314	115100	63386090	4980	4980	4980	4980	0
422	20240314	115000	63386090	4980	4980	4980	4980	0
423	20240314	114900	63386090	4980	4980	4980	4980	0
424	20240314	114800	63386090	4980	4980	4980	4980	0
425	20240314	114700	63386090	4980	4980	4980	4980	0
426	20240314	114600	63386090	4980	4980	4980	4980	0
427	20240314	114500	63386090	4980	4980	4980	4980	1
428	20240314	114400	63381110	5010	5010	5010	5010	0
429	20240314	114300	63381110	5010	5010	5010	5010	0
430	20240314	114200	63381110	5010	5010	5010	5010	0
431	20240314	114100	63381110	5010	5010	5010	5010	0
432	20240314	114000	63381110	5010	5010	5010	5010	57
433	20240314	113900	63095540	5010	4995	5010	4995	154
434	20240314	113800	62325360	5000	5000	5000	5000	0
435	20240314	113700	62325360	5000	5000	5000	5000	0
436	20240314	113600	62325360	5000	5000	5000	5000	0
437	20240314	113500	62325360	5000	5000	5000	5000	0
438	20240314	113400	62325360	5000	5000	5000	5000	18
439	20240314	113300	62235360	5000	5000	5000	5000	21
440	20240314	113200	62130360	5000	5000	5000	5000	10
441	20240314	113100	62080360	5000	5000	5000	5000	430
442	20240314	113000	59930360	5000	5000	5000	5000	41
443	20240314	112900	59725360	4980	4980	4980	4980	970
444	20240314	112800	54894760	4970	4970	4970	4970	0
445	20240314	112700	54894760	4970	4970	4970	4970	0
446	20240314	112600	54894760	4970	4970	4970	4970	0
447	20240314	112500	54894760	4970	4970	4970	4970	0
448	20240314	112400	54894760	4970	4970	4970	4970	0
449	20240314	112300	54894760	4970	4970	4970	4970	0
450	20240314	112200	54894760	4970	4970	4970	4970	0
451	20240314	112100	54894760	4970	4970	4970	4970	0
452	20240314	112000	54894760	4970	4970	4970	4970	0
453	20240314	111900	54894760	4970	4970	4970	4970	980
454	20240314	111800	50024160	4960	4960	4960	4960	0
455	20240314	111700	50024160	4960	4960	4960	4960	0
456	20240314	111600	50024160	4960	4960	4960	4960	0
457	20240314	111500	50024160	4960	4960	4960	4960	3
458	20240314	111400	50009280	4965	4965	4965	4965	17
459	20240314	111300	49924875	4970	4970	4970	4970	0
460	20240314	111200	49924875	4970	4970	4970	4970	1
461	20240314	111100	49919905	4970	4970	4970	4970	0
462	20240314	111000	49919905	4970	4970	4970	4970	0
463	20240314	110900	49919905	4970	4970	4970	4970	0
464	20240314	110800	49919905	4970	4970	4970	4970	1
465	20240314	110700	49914935	4970	4970	4970	4970	0
466	20240314	110600	49914935	4970	4970	4970	4970	0
467	20240314	110500	49914935	4970	4970	4970	4970	0
468	20240314	110400	49914935	4970	4970	4970	4970	0
469	20240314	110300	49914935	4970	4970	4970	4970	0
470	20240314	110200	49914935	4970	4970	4970	4970	0
471	20240314	110100	49914935	4970	4970	4970	4970	0
472	20240314	110000	49914935	4970	4970	4970	4970	10
473	20240314	105900	49865235	4970	4970	4970	4970	10
474	20240314	105800	49815535	4970	4970	4970	4970	0
475	20240314	105700	49815535	4970	4970	4970	4970	0
476	20240314	105600	49815535	4970	4970	4970	4970	0
477	20240314	105500	49815535	4970	4970	4970	4970	0
478	20240314	105400	49815535	4970	4970	4970	4970	0
479	20240314	105300	49815535	4970	4970	4970	4970	0
480	20240314	105200	49815535	4970	4970	4970	4970	1
481	20240314	105100	49810565	4970	4970	4970	4970	0
482	20240314	105000	49810565	4970	4970	4970	4970	0
483	20240314	104900	49810565	4970	4970	4970	4970	11
484	20240314	104800	49755895	4960	4960	4960	4960	0
485	20240314	104700	49755895	4960	4960	4960	4960	0
486	20240314	104600	49755895	4960	4960	4960	4960	0
487	20240314	104500	49755895	4960	4960	4960	4960	45
488	20240314	104400	49532695	4960	4960	4960	4960	117
489	20240314	104300	48952375	4960	4960	4960	4960	0
490	20240314	104200	48952375	4960	4960	4960	4960	0
491	20240314	104100	48952375	4960	4960	4960	4960	0
492	20240314	104000	48952375	4960	4960	4960	4960	536
493	20240314	103900	46293815	4970	4970	4970	4970	0
494	20240314	103800	46293815	4970	4970	4970	4970	2
495	20240314	103700	46283875	4970	4970	4970	4970	0
496	20240314	103600	46283875	4970	4970	4970	4970	0
497	20240314	103500	46283875	4970	4970	4970	4970	2
498	20240314	103400	46273935	4960	4960	4960	4960	0
499	20240314	103300	46273935	4960	4960	4960	4960	287
500	20240314	103200	44850415	4960	4960	4960	4960	0
501	20240314	103100	44850415	4960	4960	4960	4960	16
502	20240314	103000	44771055	4970	4970	4970	4970	0
503	20240314	102900	44771055	4970	4970	4970	4970	0
504	20240314	102800	44771055	4970	4965	4970	4960	2122
505	20240314	102700	34242090	4970	4965	4970	4965	1502
506	20240314	102600	26783395	4960	4960	4960	4960	0
507	20240314	102500	26783395	4960	4960	4960	4960	0
508	20240314	102400	26783395	4960	4960	4960	4960	0
509	20240314	102300	26783395	4960	4960	4960	4960	6
510	20240314	102200	26753635	4960	4960	4960	4960	0
511	20240314	102100	26753635	4960	4960	4960	4960	0
512	20240314	102000	26753635	4960	4960	4960	4960	34
513	20240314	101900	26584995	4965	4965	4965	4965	0
514	20240314	101800	26584995	4965	4965	4965	4965	0
515	20240314	101700	26584995	4965	4965	4965	4965	0
516	20240314	101600	26584995	4965	4965	4965	4965	20
517	20240314	101500	26485695	4965	4965	4965	4965	1
518	20240314	101400	26480730	4960	4960	4960	4960	0
519	20240314	101300	26480730	4960	4960	4960	4960	0
520	20240314	101200	26480730	4960	4960	4960	4960	250
521	20240314	101100	25240730	4960	4965	4965	4960	682
522	20240314	101000	21857995	4960	4960	4960	4960	0
523	20240314	100900	21857995	4960	4965	4965	4960	41
524	20240314	100800	21654630	4965	4960	4965	4960	528
525	20240314	100700	19033570	4960	4960	4960	4960	128
526	20240314	100600	18398690	4965	4965	4965	4965	3
527	20240314	100500	18383795	4965	4965	4965	4965	0
528	20240314	100400	18383795	4965	4965	4965	4965	0
529	20240314	100300	18383795	4965	4965	4965	4965	0
530	20240314	100200	18383795	4965	4965	4965	4965	1
531	20240314	100100	18378830	4955	4960	4960	4955	678
532	20240314	100000	15018530	4960	4960	4960	4960	0
533	20240314	095900	15018530	4960	4960	4960	4960	197
534	20240314	095800	14041410	4965	4965	4965	4965	0
535	20240314	095700	14041410	4965	4965	4965	4965	0
536	20240314	095600	14041410	4965	4965	4965	4965	11
537	20240314	095500	13986795	4965	4965	4965	4965	5
538	20240314	095400	13961970	4965	4965	4965	4965	1
539	20240314	095300	13957005	4965	4965	4965	4965	0
540	20240314	095200	13957005	4965	4965	4965	4965	1
541	20240314	095100	13952040	4965	4965	4965	4965	0
542	20240314	095000	13952040	4965	4965	4965	4965	8
543	20240314	094900	13912320	4965	4965	4965	4965	11
544	20240314	094800	13857705	4965	4960	4965	4960	604
545	20240314	094700	10861850	4965	4965	4965	4965	0
546	20240314	094600	10861850	4965	4965	4965	4965	12
547	20240314	094500	10802270	4965	4965	4965	4965	41
548	20240314	094400	10598705	4965	4965	4965	4965	31
549	20240314	094300	10444790	4965	4965	4965	4965	29
550	20240314	094200	10300805	4965	4980	4980	4965	629
551	20240314	094100	7174950	4980	4980	4980	4980	0
552	20240314	094000	7174950	4980	4980	4980	4980	1
553	20240314	093900	7169970	4970	4970	4970	4970	2
554	20240314	093800	7160030	4980	4980	4980	4970	62
555	20240314	093700	6851770	4970	4970	4970	4970	1
556	20240314	093600	6846800	4980	4980	4980	4980	0
557	20240314	093500	6846800	4980	4980	4980	4980	21
558	20240314	093400	6742220	4980	4980	4980	4980	70
559	20240314	093300	6393620	4980	4980	4980	4980	1
560	20240314	093200	6388640	4980	4980	4980	4980	14
561	20240314	093100	6318920	4980	4980	4980	4980	0
562	20240314	093000	6318920	4980	4980	4980	4980	217
563	20240314	092900	5238260	4980	4980	4980	4980	0
564	20240314	092800	5238260	4980	4980	4980	4980	0
565	20240314	092700	5238260	4980	4980	4980	4980	0
566	20240314	092600	5238260	4980	4980	4980	4980	0
567	20240314	092500	5238260	4980	4980	4980	4980	0
568	20240314	092400	5238260	4980	4980	4980	4975	205
569	20240314	092300	4217365	4980	4980	4980	4980	0
570	20240314	092200	4217365	4980	4980	4980	4980	30
571	20240314	092100	4067965	4965	4965	4965	4965	0
572	20240314	092000	4067965	4965	4965	4965	4965	0
573	20240314	091900	4067965	4965	4965	4965	4965	0
574	20240314	091800	4067965	4965	4965	4965	4965	199
575	20240314	091700	3079930	4965	4965	4965	4965	40
576	20240314	091600	2881330	4965	4965	4965	4965	30
577	20240314	091500	2732380	4965	4970	4970	4965	319
578	20240314	091400	1148535	4970	4970	4970	4970	0
579	20240314	091300	1148535	4970	4970	4970	4970	0
580	20240314	091200	1148535	4970	4970	4970	4970	0
581	20240314	091100	1148535	4970	4970	4970	4970	23
582	20240314	091000	1034225	4975	4975	4975	4975	1
583	20240314	090900	1029250	4980	4980	4980	4980	1
584	20240314	090800	1024270	4965	4965	4965	4965	0
585	20240314	090700	1024270	4965	4965	4965	4965	12
586	20240314	090600	964690	4970	4980	4980	4970	26
587	20240314	090500	835270	4980	4980	4980	4980	30
588	20240314	090400	685870	4980	4980	4980	4980	1
589	20240314	090300	680890	4970	4970	4970	4970	74
590	20240314	090200	313110	4970	4970	4970	4970	0
591	20240314	090100	313110	4970	4970	4970	4970	0
592	20240314	090000	313110	4970	4970	4970	4970	63