KissMeData/066130/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	194200	79113310	4990	4990	4990	4990	1011
3	20240306	194100	79113310	4990	4990	4990	4990	0
4	20240306	194000	79113310	4990	4990	4990	4990	0
5	20240306	193900	79113310	4990	4990	4990	4990	0
6	20240306	193800	79113310	4990	4990	4990	4990	0
7	20240306	193700	79113310	4990	4990	4990	4990	0
8	20240306	193600	79113310	4990	4990	4990	4990	0
9	20240306	193500	79113310	4990	4990	4990	4990	0
10	20240306	193400	79113310	4990	4990	4990	4990	0
11	20240306	193300	79113310	4990	4990	4990	4990	0
12	20240306	193200	79113310	4990	4990	4990	4990	0
13	20240306	193100	79113310	4990	4990	4990	4990	0
14	20240306	193000	79113310	4990	4990	4990	4990	0
15	20240306	192900	79113310	4990	4990	4990	4990	0
16	20240306	192800	79113310	4990	4990	4990	4990	0
17	20240306	192700	79113310	4990	4990	4990	4990	0
18	20240306	192600	79113310	4990	4990	4990	4990	0
19	20240306	192500	79113310	4990	4990	4990	4990	0
20	20240306	192400	79113310	4990	4990	4990	4990	0
21	20240306	192300	79113310	4990	4990	4990	4990	0
22	20240306	192200	79113310	4990	4990	4990	4990	0
23	20240306	192100	79113310	4990	4990	4990	4990	0
24	20240306	192000	79113310	4990	4990	4990	4990	0
25	20240306	191900	79113310	4990	4990	4990	4990	0
26	20240306	191800	79113310	4990	4990	4990	4990	0
27	20240306	191700	79113310	4990	4990	4990	4990	0
28	20240306	191600	79113310	4990	4990	4990	4990	0
29	20240306	191500	79113310	4990	4990	4990	4990	0
30	20240306	191400	79113310	4990	4990	4990	4990	0
31	20240306	191300	79113310	4990	4990	4990	4990	0
32	20240306	191200	79113310	4990	4990	4990	4990	1011
33	20240306	191100	79113310	4990	4990	4990	4990	0
34	20240306	191000	79113310	4990	4990	4990	4990	0
35	20240306	190900	79113310	4990	4990	4990	4990	0
36	20240306	190800	79113310	4990	4990	4990	4990	0
37	20240306	190700	79113310	4990	4990	4990	4990	0
38	20240306	190600	79113310	4990	4990	4990	4990	0
39	20240306	190500	79113310	4990	4990	4990	4990	0
40	20240306	190400	79113310	4990	4990	4990	4990	0
41	20240306	190300	79113310	4990	4990	4990	4990	0
42	20240306	190200	79113310	4990	4990	4990	4990	0
43	20240306	190100	79113310	4990	4990	4990	4990	0
44	20240306	190000	79113310	4990	4990	4990	4990	0
45	20240306	185900	79113310	4990	4990	4990	4990	0
46	20240306	185800	79113310	4990	4990	4990	4990	0
47	20240306	185700	79113310	4990	4990	4990	4990	0
48	20240306	185600	79113310	4990	4990	4990	4990	0
49	20240306	185500	79113310	4990	4990	4990	4990	0
50	20240306	185400	79113310	4990	4990	4990	4990	0
51	20240306	185300	79113310	4990	4990	4990	4990	0
52	20240306	185200	79113310	4990	4990	4990	4990	0
53	20240306	185100	79113310	4990	4990	4990	4990	0
54	20240306	185000	79113310	4990	4990	4990	4990	0
55	20240306	184900	79113310	4990	4990	4990	4990	0
56	20240306	184800	79113310	4990	4990	4990	4990	0
57	20240306	184700	79113310	4990	4990	4990	4990	0
58	20240306	184600	79113310	4990	4990	4990	4990	0
59	20240306	184500	79113310	4990	4990	4990	4990	0
60	20240306	184400	79113310	4990	4990	4990	4990	0
61	20240306	184300	79113310	4990	4990	4990	4990	0
62	20240306	184200	79113310	4990	4990	4990	4990	1011
63	20240306	184100	79113310	4990	4990	4990	4990	0
64	20240306	184000	79113310	4990	4990	4990	4990	0
65	20240306	183900	79113310	4990	4990	4990	4990	0
66	20240306	183800	79113310	4990	4990	4990	4990	0
67	20240306	183700	79113310	4990	4990	4990	4990	0
68	20240306	183600	79113310	4990	4990	4990	4990	0
69	20240306	183500	79113310	4990	4990	4990	4990	0
70	20240306	183400	79113310	4990	4990	4990	4990	0
71	20240306	183300	79113310	4990	4990	4990	4990	0
72	20240306	183200	79113310	4990	4990	4990	4990	0
73	20240306	183100	79113310	4990	4990	4990	4990	0
74	20240306	183000	79113310	4990	4990	4990	4990	0
75	20240306	182900	79113310	4990	4990	4990	4990	0
76	20240306	182800	79113310	4990	4990	4990	4990	0
77	20240306	182700	79113310	4990	4990	4990	4990	0
78	20240306	182600	79113310	4990	4990	4990	4990	0
79	20240306	182500	79113310	4990	4990	4990	4990	0
80	20240306	182400	79113310	4990	4990	4990	4990	0
81	20240306	182300	79113310	4990	4990	4990	4990	0
82	20240306	182200	79113310	4990	4990	4990	4990	0
83	20240306	182100	79113310	4990	4990	4990	4990	0
84	20240306	182000	79113310	4990	4990	4990	4990	0
85	20240306	181900	79113310	4990	4990	4990	4990	0
86	20240306	181800	79113310	4990	4990	4990	4990	0
87	20240306	181700	79113310	4990	4990	4990	4990	0
88	20240306	181600	79113310	4990	4990	4990	4990	0
89	20240306	181500	79113310	4990	4990	4990	4990	0
90	20240306	181400	79113310	4990	4990	4990	4990	0
91	20240306	181300	79113310	4990	4990	4990	4990	0
92	20240306	181200	79113310	4990	4990	4990	4990	1011
93	20240306	181100	79113310	4990	4990	4990	4990	0
94	20240306	181000	79113310	4990	4990	4990	4990	0
95	20240306	180900	79113310	4990	4990	4990	4990	0
96	20240306	180800	79113310	4990	4990	4990	4990	0
97	20240306	180700	79113310	4990	4990	4990	4990	0
98	20240306	180600	79113310	4990	4990	4990	4990	0
99	20240306	180500	79113310	4990	4990	4990	4990	0
100	20240306	180400	79113310	4990	4990	4990	4990	0
101	20240306	180300	79113310	4990	4990	4990	4990	0
102	20240306	180200	79113310	4990	4990	4990	4990	0
103	20240306	180100	79113310	4990	4990	4990	4990	0
104	20240306	180000	79113310	4990	4990	4990	4990	0
105	20240306	175900	79113310	4990	4990	4990	4990	0
106	20240306	175800	79113310	4990	4990	4990	4990	0
107	20240306	175700	79113310	4990	4990	4990	4990	0
108	20240306	175600	79113310	4990	4990	4990	4990	0
109	20240306	175500	79113310	4990	4990	4990	4990	0
110	20240306	175400	79113310	4990	4990	4990	4990	0
111	20240306	175300	79113310	4990	4990	4990	4990	0
112	20240306	175200	79113310	4990	4990	4990	4990	0
113	20240306	175100	79113310	4990	4990	4990	4990	0
114	20240306	175000	79113310	4990	4990	4990	4990	0
115	20240306	174900	79113310	4990	4990	4990	4990	0
116	20240306	174800	79113310	4990	4990	4990	4990	0
117	20240306	174700	79113310	4990	4990	4990	4990	0
118	20240306	174600	79113310	4990	4990	4990	4990	0
119	20240306	174500	79113310	4990	4990	4990	4990	0
120	20240306	174400	79113310	4990	4990	4990	4990	0
121	20240306	174300	79113310	4990	4990	4990	4990	0
122	20240306	174200	79113310	4990	4990	4990	4990	1011
123	20240306	174100	79113310	4990	4990	4990	4990	0
124	20240306	174000	79113310	4990	4990	4990	4990	0
125	20240306	173900	79113310	4990	4990	4990	4990	0
126	20240306	173800	79113310	4990	4990	4990	4990	0
127	20240306	173700	79113310	4990	4990	4990	4990	0
128	20240306	173600	79113310	4990	4990	4990	4990	0
129	20240306	173500	79113310	4990	4990	4990	4990	0
130	20240306	173400	79113310	4990	4990	4990	4990	0
131	20240306	173300	79113310	4990	4990	4990	4990	0
132	20240306	173200	79113310	4990	4990	4990	4990	0
133	20240306	173100	79113310	4990	4990	4990	4990	0
134	20240306	173000	79113310	4990	4990	4990	4990	0
135	20240306	172900	79113310	4990	4990	4990	4990	0
136	20240306	172800	79113310	4990	4990	4990	4990	0
137	20240306	172700	79113310	4990	4990	4990	4990	0
138	20240306	172600	79113310	4990	4990	4990	4990	0
139	20240306	172500	79113310	4990	4990	4990	4990	0
140	20240306	172400	79113310	4990	4990	4990	4990	0
141	20240306	172300	79113310	4990	4990	4990	4990	0
142	20240306	172200	79113310	4990	4990	4990	4990	0
143	20240306	172100	79113310	4990	4990	4990	4990	0
144	20240306	172000	79113310	4990	4990	4990	4990	0
145	20240306	171900	79113310	4990	4990	4990	4990	0
146	20240306	171800	79113310	4990	4990	4990	4990	0
147	20240306	171700	79113310	4990	4990	4990	4990	0
148	20240306	171600	79113310	4990	4990	4990	4990	0
149	20240306	171500	79113310	4990	4990	4990	4990	0
150	20240306	171400	79113310	4990	4990	4990	4990	0
151	20240306	171300	79113310	4990	4990	4990	4990	0
152	20240306	171200	79113310	4990	4990	4990	4990	1011
153	20240306	171100	79113310	4990	4990	4990	4990	0
154	20240306	171000	79113310	4990	4990	4990	4990	0
155	20240306	170900	79113310	4990	4990	4990	4990	0
156	20240306	170800	79113310	4990	4990	4990	4990	0
157	20240306	170700	79113310	4990	4990	4990	4990	0
158	20240306	170600	79113310	4990	4990	4990	4990	0
159	20240306	170500	79113310	4990	4990	4990	4990	0
160	20240306	170400	79113310	4990	4990	4990	4990	0
161	20240306	170300	79113310	4990	4990	4990	4990	0
162	20240306	170200	79113310	4990	4990	4990	4990	0
163	20240306	170100	79113310	4990	4990	4990	4990	0
164	20240306	170000	79113310	4990	4990	4990	4990	0
165	20240306	165900	79113310	4990	4990	4990	4990	0
166	20240306	165800	79113310	4990	4990	4990	4990	0
167	20240306	165700	79113310	4990	4990	4990	4990	0
168	20240306	165600	79113310	4990	4990	4990	4990	0
169	20240306	165500	79113310	4990	4990	4990	4990	0
170	20240306	165400	79113310	4990	4990	4990	4990	0
171	20240306	165300	79113310	4990	4990	4990	4990	0
172	20240306	165200	79113310	4990	4990	4990	4990	0
173	20240306	165100	79113310	4990	4990	4990	4990	0
174	20240306	165000	79113310	4990	4990	4990	4990	0
175	20240306	164900	79113310	4990	4990	4990	4990	0
176	20240306	164800	79113310	4990	4990	4990	4990	0
177	20240306	164700	79113310	4990	4990	4990	4990	0
178	20240306	164600	79113310	4990	4990	4990	4990	0
179	20240306	164500	79113310	4990	4990	4990	4990	0
180	20240306	164400	79113310	4990	4990	4990	4990	0
181	20240306	164300	79113310	4990	4990	4990	4990	0
182	20240306	164200	79113310	4990	4990	4990	4990	1011
183	20240306	164100	79113310	4990	4990	4990	4990	0
184	20240306	164000	79113310	4990	4990	4990	4990	0
185	20240306	163900	79113310	4990	4990	4990	4990	0
186	20240306	163800	79113310	4990	4990	4990	4990	0
187	20240306	163700	79113310	4990	4990	4990	4990	0
188	20240306	163600	79113310	4990	4990	4990	4990	0
189	20240306	163500	79113310	4990	4990	4990	4990	0
190	20240306	163400	79113310	4990	4990	4990	4990	0
191	20240306	163300	79113310	4990	4990	4990	4990	0
192	20240306	163200	79113310	4990	4990	4990	4990	0
193	20240306	163100	79113310	4990	4990	4990	4990	0
194	20240306	163000	79113310	4990	4990	4990	4990	0
195	20240306	162900	79113310	4990	4990	4990	4990	0
196	20240306	162800	79113310	4990	4990	4990	4990	0
197	20240306	162700	79113310	4990	4990	4990	4990	0
198	20240306	162600	79113310	4990	4990	4990	4990	0
199	20240306	162500	79113310	4990	4990	4990	4990	0
200	20240306	162400	79113310	4990	4990	4990	4990	0
201	20240306	162300	79113310	4990	4990	4990	4990	0
202	20240306	162200	79113310	4990	4990	4990	4990	0
203	20240306	162100	79113310	4990	4990	4990	4990	0
204	20240306	162000	79113310	4990	4990	4990	4990	0
205	20240306	161900	79113310	4990	4990	4990	4990	0
206	20240306	161800	79113310	4990	4990	4990	4990	0
207	20240306	161700	79113310	4990	4990	4990	4990	0
208	20240306	161600	79113310	4990	4990	4990	4990	0
209	20240306	161500	79113310	4990	4990	4990	4990	0
210	20240306	161400	79113310	4990	4990	4990	4990	0
211	20240306	161300	79113310	4990	4990	4990	4990	0
212	20240306	161200	79113310	4990	4990	4990	4990	1011
213	20240306	161100	79113310	4990	4990	4990	4990	0
214	20240306	161000	79113310	4990	4990	4990	4990	0
215	20240306	160900	79113310	4990	4990	4990	4990	0
216	20240306	160800	79113310	4990	4990	4990	4990	0
217	20240306	160700	79113310	4990	4990	4990	4990	0
218	20240306	160600	79113310	4990	4990	4990	4990	0
219	20240306	160500	79113310	4990	4990	4990	4990	0
220	20240306	160400	79113310	4990	4990	4990	4990	0
221	20240306	160300	79113310	4990	4990	4990	4990	0
222	20240306	160200	79113310	4990	4990	4990	4990	0
223	20240306	160100	79113310	4990	4990	4990	4990	0
224	20240306	160000	79113310	4990	4990	4990	4990	0
225	20240306	155900	79113310	4990	4990	4990	4990	0
226	20240306	155800	79113310	4990	4990	4990	4990	0
227	20240306	155700	79113310	4990	4990	4990	4990	0
228	20240306	155600	79113310	4990	4990	4990	4990	0
229	20240306	155500	79113310	4990	4990	4990	4990	0
230	20240306	155400	79113310	4990	4990	4990	4990	0
231	20240306	155300	79113310	4990	4990	4990	4990	0
232	20240306	155200	79113310	4990	4990	4990	4990	0
233	20240306	155100	79113310	4990	4990	4990	4990	0
234	20240306	155000	79113310	4990	4990	4990	4990	0
235	20240306	154900	79113310	4990	4990	4990	4990	0
236	20240306	154800	79113310	4990	4990	4990	4990	0
237	20240306	154700	79113310	4990	4990	4990	4990	0
238	20240306	154600	79113310	4990	4990	4990	4990	0
239	20240306	154500	79113310	4990	4990	4990	4990	0
240	20240306	154400	79113310	4990	4990	4990	4990	0
241	20240306	154300	79113310	4990	4990	4990	4990	0
242	20240306	154200	79113310	4990	4990	4990	4990	1011
243	20240306	154100	79113310	4990	4990	4990	4990	0
244	20240306	154000	79113310	4990	4990	4990	4990	0
245	20240306	153900	79113310	4990	4990	4990	4990	0
246	20240306	153800	79113310	4990	4990	4990	4990	0
247	20240306	153700	79113310	4990	4990	4990	4990	0
248	20240306	153600	79113310	4990	4990	4990	4990	0
249	20240306	153500	79113310	4990	4990	4990	4990	0
250	20240306	153400	79113310	4990	4990	4990	4990	0
251	20240306	153300	79113310	4990	4990	4990	4990	0
252	20240306	153200	79113310	4990	4990	4990	4990	0
253	20240306	153100	79113310	4990	4990	4990	4990	0
254	20240306	153000	79113310	4990	4990	4990	4990	1011
255	20240306	152900	74068420	4975	4975	4975	4975	0
256	20240306	152800	74068420	4975	4975	4975	4975	0
257	20240306	152700	74068420	4975	4975	4975	4975	0
258	20240306	152600	74068420	4975	4975	4975	4975	0
259	20240306	152500	74068420	4975	4975	4975	4975	0
260	20240306	152400	74068420	4975	4975	4975	4975	0
261	20240306	152300	74068420	4975	4975	4975	4975	0
262	20240306	152200	74068420	4975	4975	4975	4975	0
263	20240306	152100	74068420	4975	4975	4975	4975	0
264	20240306	152000	74068420	4975	4975	4975	4975	0
265	20240306	151900	74068420	4975	4975	4975	4975	3
266	20240306	151800	74053495	4975	4975	4975	4975	0
267	20240306	151700	74053495	4975	4980	4980	4975	24
268	20240306	151600	73933980	4980	4980	4980	4980	0
269	20240306	151500	73933980	4980	4980	4980	4980	0
270	20240306	151400	73933980	4980	4980	4980	4980	1
271	20240306	151300	73929000	4990	4990	4990	4990	0
272	20240306	151200	73929000	4990	4990	4990	4990	0
273	20240306	151100	73929000	4990	4990	4990	4990	0
274	20240306	151000	73929000	4990	4990	4990	4990	2
275	20240306	150900	73919020	4980	4980	4980	4980	6
276	20240306	150800	73889140	4990	4990	4990	4990	0
277	20240306	150700	73889140	4990	4990	4990	4990	0
278	20240306	150600	73889140	4990	4990	4990	4990	0
279	20240306	150500	73889140	4990	4990	4990	4990	0
280	20240306	150400	73889140	4990	4975	4990	4970	134
281	20240306	150300	73222475	4980	4980	4980	4980	0
282	20240306	150200	73222475	4980	4980	4980	4980	0
283	20240306	150100	73222475	4980	4980	4980	4980	1
284	20240306	150000	73217495	4980	4980	4980	4980	0
285	20240306	145900	73217495	4980	4980	4980	4980	10
286	20240306	145800	73167695	4985	4985	4985	4985	0
287	20240306	145700	73167695	4985	4985	4985	4985	0
288	20240306	145600	73167695	4985	4985	4985	4985	0
289	20240306	145500	73167695	4985	4985	4985	4985	0
290	20240306	145400	73167695	4985	4985	4985	4985	0
291	20240306	145300	73167695	4985	4985	4985	4985	0
292	20240306	145200	73167695	4985	4985	4985	4985	0
293	20240306	145100	73167695	4985	4985	4985	4985	1
294	20240306	145000	73162710	5000	5000	5000	5000	4
295	20240306	144900	73142710	5000	5000	5000	5000	0
296	20240306	144800	73142710	5000	5000	5000	5000	0
297	20240306	144700	73142710	5000	5000	5000	5000	1
298	20240306	144600	73137710	5000	5000	5000	5000	0
299	20240306	144500	73137710	5000	5000	5000	5000	0
300	20240306	144400	73137710	5000	5000	5000	5000	0
301	20240306	144300	73137710	5000	5000	5000	5000	0
302	20240306	144200	73137710	5000	5000	5000	5000	0
303	20240306	144100	73137710	5000	5000	5000	5000	0
304	20240306	144000	73137710	5000	5000	5000	5000	0
305	20240306	143900	73137710	5000	5000	5000	5000	0
306	20240306	143800	73137710	5000	5000	5000	5000	0
307	20240306	143700	73137710	5000	5000	5000	5000	0
308	20240306	143600	73137710	5000	5000	5000	5000	0
309	20240306	143500	73137710	5000	5000	5000	5000	0
310	20240306	143400	73137710	5000	5000	5000	5000	0
311	20240306	143300	73137710	5000	5000	5000	5000	8
312	20240306	143200	73097710	4990	4990	4995	4990	3
313	20240306	143100	73082735	5000	5000	5000	5000	0
314	20240306	143000	73082735	5000	5000	5000	5000	3
315	20240306	142900	73067735	5000	5000	5000	5000	2
316	20240306	142800	73057735	5000	5000	5000	5000	0
317	20240306	142700	73057735	5000	5000	5000	5000	0
318	20240306	142600	73057735	5000	5000	5000	5000	0
319	20240306	142500	73057735	5000	5000	5000	5000	0
320	20240306	142400	73057735	5000	5000	5000	5000	0
321	20240306	142300	73057735	5000	5000	5000	5000	0
322	20240306	142200	73057735	5000	5000	5000	5000	0
323	20240306	142100	73057735	5000	5000	5000	5000	0
324	20240306	142000	73057735	5000	5000	5000	5000	0
325	20240306	141900	73057735	5000	5000	5000	5000	0
326	20240306	141800	73057735	5000	4995	5000	4995	21
327	20240306	141700	72952835	4995	4995	4995	4995	0
328	20240306	141600	72952835	4995	4995	4995	4995	2
329	20240306	141500	72942845	4970	4970	4970	4970	0
330	20240306	141400	72942845	4970	4970	4970	4970	0
331	20240306	141300	72942845	4970	4970	4970	4970	0
332	20240306	141200	72942845	4970	4970	4970	4970	0
333	20240306	141100	72942845	4970	4970	4970	4970	0
334	20240306	141000	72942845	4970	4970	4970	4970	0
335	20240306	140900	72942845	4970	4970	4970	4970	0
336	20240306	140800	72942845	4970	4970	4970	4970	0
337	20240306	140700	72942845	4970	4970	4970	4970	0
338	20240306	140600	72942845	4970	4980	4980	4970	10
339	20240306	140500	72893105	5010	5010	5010	5010	2
340	20240306	140400	72883085	5000	5000	5000	5000	1
341	20240306	140300	72878085	5010	5010	5010	5010	0
342	20240306	140200	72878085	5010	5010	5010	5010	17
343	20240306	140100	72792915	5010	5010	5010	5010	0
344	20240306	140000	72792915	5010	5010	5010	5010	0
345	20240306	135900	72792915	5010	5010	5010	5010	0
346	20240306	135800	72792915	5010	5010	5010	5010	0
347	20240306	135700	72792915	5010	5010	5010	5010	0
348	20240306	135600	72792915	5010	5010	5010	5010	0
349	20240306	135500	72792915	5010	5010	5010	5010	0
350	20240306	135400	72792915	5010	5010	5010	5010	0
351	20240306	135300	72792915	5010	5010	5010	5010	0
352	20240306	135200	72792915	5010	5010	5010	5010	20
353	20240306	135100	72692715	5010	5010	5010	5010	5
354	20240306	135000	72667665	4975	4975	4975	4975	0
355	20240306	134900	72667665	4975	4975	4975	4975	1
356	20240306	134800	72662690	4970	4975	4975	4970	100
357	20240306	134700	72165405	4975	4975	4975	4975	50
358	20240306	134600	71916655	5010	5010	5010	5010	0
359	20240306	134500	71916655	5010	5010	5010	5010	0
360	20240306	134400	71916655	5010	5010	5010	5010	2
361	20240306	134300	71906635	5000	5010	5010	5000	18
362	20240306	134200	71816555	4975	4975	4975	4975	0
363	20240306	134100	71816555	4975	4975	4975	4975	0
364	20240306	134000	71816555	4975	4975	4975	4975	0
365	20240306	133900	71816555	4975	4975	4975	4975	0
366	20240306	133800	71816555	4975	4985	4985	4975	113
367	20240306	133700	71254285	5010	5010	5010	5010	0
368	20240306	133600	71254285	5010	5010	5010	5010	0
369	20240306	133500	71254285	5010	5010	5010	5010	0
370	20240306	133400	71254285	5010	5010	5010	5010	0
371	20240306	133300	71254285	5010	5010	5010	5010	0
372	20240306	133200	71254285	5010	5010	5010	5010	0
373	20240306	133100	71254285	5010	5010	5010	5010	0
374	20240306	133000	71254285	5010	5010	5010	5010	0
375	20240306	132900	71254285	5010	5010	5010	5010	0
376	20240306	132800	71254285	5010	5010	5010	5010	0
377	20240306	132700	71254285	5010	5000	5010	5000	5
378	20240306	132600	71229275	5000	5000	5000	4995	10
379	20240306	132500	71179300	4980	4985	4985	4980	65
380	20240306	132400	70855575	5010	5010	5010	5010	0
381	20240306	132300	70855575	5010	5010	5010	5010	0
382	20240306	132200	70855575	5010	5010	5010	5010	0
383	20240306	132100	70855575	5010	5010	5010	5010	0
384	20240306	132000	70855575	5010	5010	5010	5010	0
385	20240306	131900	70855575	5010	5010	5010	5010	3
386	20240306	131800	70840545	5010	5010	5010	5010	0
387	20240306	131700	70840545	5010	5010	5010	5010	0
388	20240306	131600	70840545	5010	5010	5010	5010	0
389	20240306	131500	70840545	5010	5000	5010	5000	200
390	20240306	131400	69840495	5000	5000	5000	5000	0
391	20240306	131300	69840495	5000	5000	5000	5000	0
392	20240306	131200	69840495	5000	5000	5000	5000	0
393	20240306	131100	69840495	5000	5000	5000	5000	0
394	20240306	131000	69840495	5000	5000	5000	5000	2
395	20240306	130900	69830495	5020	5020	5020	5020	0
396	20240306	130800	69830495	5020	5020	5020	5020	0
397	20240306	130700	69830495	5020	5020	5020	5020	0
398	20240306	130600	69830495	5020	5020	5020	5020	0
399	20240306	130500	69830495	5020	5020	5020	5020	0
400	20240306	130400	69830495	5020	5020	5020	5020	0
401	20240306	130300	69830495	5020	5020	5020	5020	0
402	20240306	130200	69830495	5020	5020	5020	5020	0
403	20240306	130100	69830495	5020	5020	5020	5020	0
404	20240306	130000	69830495	5020	5020	5020	5020	0
405	20240306	125900	69830495	5020	5020	5020	5020	0
406	20240306	125800	69830495	5020	5020	5020	5020	0
407	20240306	125700	69830495	5020	5020	5020	5020	0
408	20240306	125600	69830495	5020	5020	5020	5020	0
409	20240306	125500	69830495	5020	5020	5020	5020	0
410	20240306	125400	69830495	5020	5020	5020	5020	0
411	20240306	125300	69830495	5020	5020	5020	5020	0
412	20240306	125200	69830495	5020	5020	5020	5020	0
413	20240306	125100	69830495	5020	5020	5020	5020	20
414	20240306	125000	69730095	5020	5020	5020	5020	243
415	20240306	124900	68510235	5020	5010	5020	5010	6
416	20240306	124800	68480125	5020	5020	5020	5020	2
417	20240306	124700	68470085	5020	5020	5020	5020	0
418	20240306	124600	68470085	5020	5020	5020	5020	0
419	20240306	124500	68470085	5020	5020	5020	5020	0
420	20240306	124400	68470085	5020	5020	5020	5020	20
421	20240306	124300	68369685	5020	5020	5020	5020	0
422	20240306	124200	68369685	5020	5020	5020	5020	0
423	20240306	124100	68369685	5020	5020	5020	5010	1010
424	20240306	124000	63299575	5020	5020	5020	5020	0
425	20240306	123900	63299575	5020	5020	5020	5020	0
426	20240306	123800	63299575	5020	5020	5020	5020	0
427	20240306	123700	63299575	5020	5020	5020	5020	0
428	20240306	123600	63299575	5020	5010	5020	5010	23
429	20240306	123500	63184215	5020	5020	5020	5020	0
430	20240306	123400	63184215	5020	5020	5020	5020	0
431	20240306	123300	63184215	5020	5020	5020	5020	0
432	20240306	123200	63184215	5020	5020	5020	5020	0
433	20240306	123100	63184215	5020	5010	5020	5010	40
434	20240306	123000	62983495	5020	5010	5020	5010	234
435	20240306	122900	61810885	5020	5020	5020	5020	0
436	20240306	122800	61810885	5020	5020	5020	5020	0
437	20240306	122700	61810885	5020	5020	5020	5020	0
438	20240306	122600	61810885	5020	5000	5020	5000	80
439	20240306	122500	61410055	5010	5000	5010	5000	10
440	20240306	122400	61360005	5010	4990	5010	4990	261
441	20240306	122300	60056920	4980	4985	4985	4980	24
442	20240306	122200	59937290	4985	4985	4985	4985	0
443	20240306	122100	59937290	4985	4985	4985	4985	0
444	20240306	122000	59937290	4985	4985	4985	4985	4
445	20240306	121900	59917350	4990	4990	4990	4990	0
446	20240306	121800	59917350	4990	4990	4990	4990	0
447	20240306	121700	59917350	4990	4990	4990	4990	0
448	20240306	121600	59917350	4990	4990	4990	4990	4
449	20240306	121500	59897390	4990	4990	4990	4990	0
450	20240306	121400	59897390	4990	4990	4990	4990	0
451	20240306	121300	59897390	4990	4990	4990	4990	0
452	20240306	121200	59897390	4990	4990	4990	4990	10
453	20240306	121100	59847490	4985	4985	4985	4985	0
454	20240306	121000	59847490	4985	4985	4985	4985	0
455	20240306	120900	59847490	4985	4985	4985	4985	0
456	20240306	120800	59847490	4985	4985	4985	4985	2
457	20240306	120700	59837520	4985	4985	4985	4985	5
458	20240306	120600	59812595	4990	4985	4990	4985	24
459	20240306	120500	59692850	4990	4990	4990	4990	3
460	20240306	120400	59677880	4980	4980	4985	4980	11
461	20240306	120300	59623090	4990	4990	4990	4990	0
462	20240306	120200	59623090	4990	4990	4990	4990	5
463	20240306	120100	59598140	4980	4980	4980	4980	0
464	20240306	120000	59598140	4980	4990	4990	4980	5
465	20240306	115900	59573210	4980	4980	4980	4980	1
466	20240306	115800	59568230	4990	4990	4990	4980	51
467	20240306	115700	59313750	4990	4990	4990	4990	0
468	20240306	115600	59313750	4990	4990	4990	4990	0
469	20240306	115500	59313750	4990	4990	4990	4990	5
470	20240306	115400	59288800	4995	4995	4995	4995	0
471	20240306	115300	59288800	4995	4995	4995	4995	0
472	20240306	115200	59288800	4995	4995	4995	4995	0
473	20240306	115100	59288800	4995	4995	4995	4995	0
474	20240306	115000	59288800	4995	4990	4995	4990	25
475	20240306	114900	59164025	4990	4980	4990	4980	400
476	20240306	114800	57168585	4965	4965	4965	4965	0
477	20240306	114700	57168585	4965	4965	4965	4965	0
478	20240306	114600	57168585	4965	4965	4965	4965	0
479	20240306	114500	57168585	4965	4965	4965	4965	0
480	20240306	114400	57168585	4965	4965	4965	4965	0
481	20240306	114300	57168585	4965	4965	4965	4965	0
482	20240306	114200	57168585	4965	4965	4965	4965	0
483	20240306	114100	57168585	4965	4965	4965	4965	0
484	20240306	114000	57168585	4965	4965	4965	4965	0
485	20240306	113900	57168585	4965	4965	4965	4965	0
486	20240306	113800	57168585	4965	4965	4965	4965	0
487	20240306	113700	57168585	4965	4965	4965	4965	0
488	20240306	113600	57168585	4965	4965	4965	4965	0
489	20240306	113500	57168585	4965	4965	4965	4965	0
490	20240306	113400	57168585	4965	4965	4965	4965	0
491	20240306	113300	57168585	4965	4965	4965	4965	0
492	20240306	113200	57168585	4965	4965	4965	4965	0
493	20240306	113100	57168585	4965	4965	4965	4965	0
494	20240306	113000	57168585	4965	4970	4970	4965	50
495	20240306	112900	56920285	4965	4965	4965	4965	0
496	20240306	112800	56920285	4965	4965	4965	4965	0
497	20240306	112700	56920285	4965	4965	4965	4965	0
498	20240306	112600	56920285	4965	4965	4965	4965	190
499	20240306	112500	55976935	4965	4965	4965	4965	400
500	20240306	112400	53990935	4965	4965	4965	4965	0
501	20240306	112300	53990935	4965	4970	4970	4965	40
502	20240306	112200	53792280	4975	4980	4980	4975	115
503	20240306	112100	53219585	4970	4970	4970	4970	0
504	20240306	112000	53219585	4970	4970	4970	4970	0
505	20240306	111900	53219585	4970	4970	4970	4970	0
506	20240306	111800	53219585	4970	4970	4970	4970	0
507	20240306	111700	53219585	4970	4970	4970	4970	0
508	20240306	111600	53219585	4970	4980	4980	4970	12
509	20240306	111500	53159835	4980	4980	4980	4980	0
510	20240306	111400	53159835	4980	4980	4980	4980	0
511	20240306	111300	53159835	4980	4980	4980	4980	0
512	20240306	111200	53159835	4980	4980	4980	4980	0
513	20240306	111100	53159835	4980	4980	4980	4980	0
514	20240306	111000	53159835	4980	4980	4980	4980	0
515	20240306	110900	53159835	4980	4980	4980	4980	0
516	20240306	110800	53159835	4980	4980	4980	4980	0
517	20240306	110700	53159835	4980	4980	4980	4980	0
518	20240306	110600	53159835	4980	4980	4980	4980	0
519	20240306	110500	53159835	4980	4985	4990	4980	4
520	20240306	110400	53139900	4980	4980	4980	4980	1
521	20240306	110300	53134920	4970	4975	4975	4970	5
522	20240306	110200	53110060	4990	4990	4990	4990	0
523	20240306	110100	53110060	4990	4990	4990	4990	192
524	20240306	110000	52151980	4990	4990	4990	4990	8
525	20240306	105900	52112060	4990	4990	4990	4990	0
526	20240306	105800	52112060	4990	4990	4990	4990	55
527	20240306	105700	51837610	4960	4960	4960	4960	0
528	20240306	105600	51837610	4960	4960	4960	4960	0
529	20240306	105500	51837610	4960	4960	4960	4960	0
530	20240306	105400	51837610	4960	4960	4960	4960	0
531	20240306	105300	51837610	4960	4965	4965	4960	131
532	20240306	105200	51187705	4960	4990	4990	4960	1199
533	20240306	105100	45212480	4990	4990	4990	4990	899
534	20240306	105000	40726470	4990	4990	4990	4985	16
535	20240306	104900	40646635	4990	4990	4990	4990	10
536	20240306	104800	40596735	4990	4990	4990	4990	10
537	20240306	104700	40546835	4990	4990	4990	4990	0
538	20240306	104600	40546835	4990	4970	4990	4970	178
539	20240306	104500	39662045	4965	4965	4965	4965	0
540	20240306	104400	39662045	4965	4965	4965	4965	0
541	20240306	104300	39662045	4965	4965	4965	4965	0
542	20240306	104200	39662045	4965	4965	4965	4965	0
543	20240306	104100	39662045	4965	4965	4965	4965	0
544	20240306	104000	39662045	4965	4965	4965	4965	0
545	20240306	103900	39662045	4965	4965	4965	4965	0
546	20240306	103800	39662045	4965	4965	4965	4965	0
547	20240306	103700	39662045	4965	4965	4965	4965	0
548	20240306	103600	39662045	4965	4965	4965	4965	0
549	20240306	103500	39662045	4965	4965	4965	4965	0
550	20240306	103400	39662045	4965	4965	4965	4965	0
551	20240306	103300	39662045	4965	4965	4965	4965	0
552	20240306	103200	39662045	4965	4975	4975	4965	60
553	20240306	103100	39363595	4975	4975	4975	4975	0
554	20240306	103000	39363595	4975	4975	4975	4975	0
555	20240306	102900	39363595	4975	4975	4975	4975	0
556	20240306	102800	39363595	4975	4975	4975	4975	0
557	20240306	102700	39363595	4975	4975	4975	4975	0
558	20240306	102600	39363595	4975	4975	4975	4975	0
559	20240306	102500	39363595	4975	4975	4975	4975	0
560	20240306	102400	39363595	4975	4975	4975	4975	100
561	20240306	102300	38866095	4975	4975	4975	4975	0
562	20240306	102200	38866095	4975	4975	4975	4975	178
563	20240306	102100	37980545	4975	4975	4975	4975	19
564	20240306	102000	37886020	4975	4975	4975	4975	0
565	20240306	101900	37886020	4975	4975	4975	4975	304
566	20240306	101800	36373620	4975	4975	4975	4975	264
567	20240306	101700	35060220	4975	4975	4975	4975	0
568	20240306	101600	35060220	4975	4975	4975	4975	0
569	20240306	101500	35060220	4975	4975	4975	4975	0
570	20240306	101400	35060220	4975	4975	4975	4975	0
571	20240306	101300	35060220	4975	4975	4975	4975	0
572	20240306	101200	35060220	4975	4975	4975	4975	0
573	20240306	101100	35060220	4975	4975	4975	4975	0
574	20240306	101000	35060220	4975	4975	4975	4975	1
575	20240306	100900	35055245	4975	4975	4975	4975	43
576	20240306	100800	34841320	4995	4995	4995	4995	0
577	20240306	100700	34841320	4995	4990	4995	4990	20
578	20240306	100600	34741425	4950	4980	4980	4950	1565
579	20240306	100500	26985315	4980	4980	4980	4980	2
580	20240306	100400	26975355	4970	4970	4970	4970	0
581	20240306	100300	26975355	4970	4970	4970	4970	0
582	20240306	100200	26975355	4970	4970	4970	4970	0
583	20240306	100100	26975355	4970	4970	4970	4970	0
584	20240306	100000	26975355	4970	4970	4970	4970	0
585	20240306	095900	26975355	4970	4970	4970	4970	0
586	20240306	095800	26975355	4970	4970	4970	4970	0
587	20240306	095700	26975355	4970	4970	4970	4970	6
588	20240306	095600	26945535	4965	4965	4965	4965	0
589	20240306	095500	26945535	4965	4965	4965	4965	0
590	20240306	095400	26945535	4965	4965	4965	4965	0
591	20240306	095300	26945535	4965	4975	4975	4960	1490
592	20240306	095200	19547030	4980	4985	4985	4980	419
593	20240306	095100	17460360	4980	4980	4980	4980	0
594	20240306	095000	17460360	4980	4980	4980	4980	100
595	20240306	094900	16962360	5000	5000	5000	5000	57
596	20240306	094800	16677360	5000	5000	5000	5000	3
597	20240306	094700	16662360	5000	5000	5000	5000	6
598	20240306	094600	16632360	5000	5000	5000	5000	6
599	20240306	094500	16602360	5000	5000	5000	5000	6
600	20240306	094400	16572360	5000	5000	5000	5000	0
601	20240306	094300	16572360	5000	5000	5000	5000	0
602	20240306	094200	16572360	5000	5000	5000	5000	0
603	20240306	094100	16572360	5000	5000	5000	5000	5
604	20240306	094000	16547360	5000	5000	5000	5000	50
605	20240306	093900	16297360	5000	5000	5000	5000	5
606	20240306	093800	16272360	4970	4970	4970	4970	0
607	20240306	093700	16272360	4970	4970	4970	4970	0
608	20240306	093600	16272360	4970	4970	4970	4970	0
609	20240306	093500	16272360	4970	4970	4970	4970	0
610	20240306	093400	16272360	4970	4970	4970	4970	0
611	20240306	093300	16272360	4970	4970	4970	4970	1
612	20240306	093200	16267390	4970	4970	4970	4970	5
613	20240306	093100	16242540	4970	4970	4970	4970	431
614	20240306	093000	14100470	4970	4970	4970	4970	0
615	20240306	092900	14100470	4970	4970	4970	4970	100
616	20240306	092800	13603470	4965	4965	4965	4965	0
617	20240306	092700	13603470	4965	4965	4965	4965	901
618	20240306	092600	9130005	4965	4965	4965	4965	0
619	20240306	092500	9130005	4965	4965	4965	4965	0
620	20240306	092400	9130005	4965	4965	4965	4965	0
621	20240306	092300	9130005	4965	4965	4965	4965	0
622	20240306	092200	9130005	4965	4965	4965	4965	0
623	20240306	092100	9130005	4965	4965	4965	4965	30
624	20240306	092000	8981055	4965	4965	4965	4965	40
625	20240306	091900	8782455	4965	4960	4965	4955	151
626	20240306	091800	8033800	4965	4965	4965	4965	0
627	20240306	091700	8033800	4965	4965	4965	4965	2
628	20240306	091600	8023870	4965	4970	4970	4965	30
629	20240306	091500	7874895	4970	4975	4975	4970	20
630	20240306	091400	7775485	4970	4970	4970	4970	0
631	20240306	091300	7775485	4970	4970	4970	4970	0
632	20240306	091200	7775485	4970	4970	4970	4970	0
633	20240306	091100	7775485	4970	4970	4970	4970	0
634	20240306	091000	7775485	4970	4980	4980	4970	2
635	20240306	090900	7765535	4980	4980	4980	4975	999
636	20240306	090800	2791385	4980	4980	4980	4980	0
637	20240306	090700	2791385	4980	4980	4980	4980	0
638	20240306	090600	2791385	4980	4980	4980	4980	0
639	20240306	090500	2791385	4980	4990	4990	4980	350
640	20240306	090400	1047900	4990	4990	4990	4990	0
641	20240306	090300	1047900	4990	4990	4990	4990	4
642	20240306	090200	1027940	4990	4990	4990	4990	0
643	20240306	090100	1027940	4990	4990	4990	4990	143
644	20240306	090000	314370	4990	4990	4990	4990	63