KissMeData/260930/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	205000	180428245	4990	4990	4990	4990	948
3	20240304	204900	180428245	4990	4990	4990	4990	0
4	20240304	204800	180428245	4990	4990	4990	4990	0
5	20240304	204700	180428245	4990	4990	4990	4990	0
6	20240304	204600	180428245	4990	4990	4990	4990	0
7	20240304	204500	180428245	4990	4990	4990	4990	0
8	20240304	204400	180428245	4990	4990	4990	4990	0
9	20240304	204300	180428245	4990	4990	4990	4990	0
10	20240304	204200	180428245	4990	4990	4990	4990	0
11	20240304	204100	180428245	4990	4990	4990	4990	0
12	20240304	204000	180428245	4990	4990	4990	4990	0
13	20240304	203900	180428245	4990	4990	4990	4990	0
14	20240304	203800	180428245	4990	4990	4990	4990	0
15	20240304	203700	180428245	4990	4990	4990	4990	0
16	20240304	203600	180428245	4990	4990	4990	4990	0
17	20240304	203500	180428245	4990	4990	4990	4990	0
18	20240304	203400	180428245	4990	4990	4990	4990	0
19	20240304	203300	180428245	4990	4990	4990	4990	0
20	20240304	203200	180428245	4990	4990	4990	4990	0
21	20240304	203100	180428245	4990	4990	4990	4990	0
22	20240304	203000	180428245	4990	4990	4990	4990	0
23	20240304	202900	180428245	4990	4990	4990	4990	0
24	20240304	202800	180428245	4990	4990	4990	4990	0
25	20240304	202700	180428245	4990	4990	4990	4990	0
26	20240304	202600	180428245	4990	4990	4990	4990	0
27	20240304	202500	180428245	4990	4990	4990	4990	0
28	20240304	202400	180428245	4990	4990	4990	4990	0
29	20240304	202300	180428245	4990	4990	4990	4990	0
30	20240304	202200	180428245	4990	4990	4990	4990	0
31	20240304	202100	180428245	4990	4990	4990	4990	0
32	20240304	202000	180428245	4990	4990	4990	4990	948
33	20240304	201900	180428245	4990	4990	4990	4990	0
34	20240304	201800	180428245	4990	4990	4990	4990	0
35	20240304	201700	180428245	4990	4990	4990	4990	0
36	20240304	201600	180428245	4990	4990	4990	4990	0
37	20240304	201500	180428245	4990	4990	4990	4990	0
38	20240304	201400	180428245	4990	4990	4990	4990	0
39	20240304	201300	180428245	4990	4990	4990	4990	0
40	20240304	201200	180428245	4990	4990	4990	4990	0
41	20240304	201100	180428245	4990	4990	4990	4990	0
42	20240304	201000	180428245	4990	4990	4990	4990	0
43	20240304	200900	180428245	4990	4990	4990	4990	0
44	20240304	200800	180428245	4990	4990	4990	4990	0
45	20240304	200700	180428245	4990	4990	4990	4990	0
46	20240304	200600	180428245	4990	4990	4990	4990	0
47	20240304	200500	180428245	4990	4990	4990	4990	0
48	20240304	200400	180428245	4990	4990	4990	4990	0
49	20240304	200300	180428245	4990	4990	4990	4990	0
50	20240304	200200	180428245	4990	4990	4990	4990	0
51	20240304	200100	180428245	4990	4990	4990	4990	0
52	20240304	200000	180428245	4990	4990	4990	4990	0
53	20240304	195900	180428245	4990	4990	4990	4990	0
54	20240304	195800	180428245	4990	4990	4990	4990	0
55	20240304	195700	180428245	4990	4990	4990	4990	0
56	20240304	195600	180428245	4990	4990	4990	4990	0
57	20240304	195500	180428245	4990	4990	4990	4990	0
58	20240304	195400	180428245	4990	4990	4990	4990	0
59	20240304	195300	180428245	4990	4990	4990	4990	0
60	20240304	195200	180428245	4990	4990	4990	4990	0
61	20240304	195100	180428245	4990	4990	4990	4990	0
62	20240304	195000	180428245	4990	4990	4990	4990	948
63	20240304	194900	180428245	4990	4990	4990	4990	0
64	20240304	194800	180428245	4990	4990	4990	4990	0
65	20240304	194700	180428245	4990	4990	4990	4990	0
66	20240304	194600	180428245	4990	4990	4990	4990	0
67	20240304	194500	180428245	4990	4990	4990	4990	0
68	20240304	194400	180428245	4990	4990	4990	4990	0
69	20240304	194300	180428245	4990	4990	4990	4990	0
70	20240304	194200	180428245	4990	4990	4990	4990	0
71	20240304	194100	180428245	4990	4990	4990	4990	0
72	20240304	194000	180428245	4990	4990	4990	4990	0
73	20240304	193900	180428245	4990	4990	4990	4990	0
74	20240304	193800	180428245	4990	4990	4990	4990	0
75	20240304	193700	180428245	4990	4990	4990	4990	0
76	20240304	193600	180428245	4990	4990	4990	4990	0
77	20240304	193500	180428245	4990	4990	4990	4990	0
78	20240304	193400	180428245	4990	4990	4990	4990	0
79	20240304	193300	180428245	4990	4990	4990	4990	0
80	20240304	193200	180428245	4990	4990	4990	4990	0
81	20240304	193100	180428245	4990	4990	4990	4990	0
82	20240304	193000	180428245	4990	4990	4990	4990	0
83	20240304	192900	180428245	4990	4990	4990	4990	0
84	20240304	192800	180428245	4990	4990	4990	4990	0
85	20240304	192700	180428245	4990	4990	4990	4990	0
86	20240304	192600	180428245	4990	4990	4990	4990	0
87	20240304	192500	180428245	4990	4990	4990	4990	0
88	20240304	192400	180428245	4990	4990	4990	4990	0
89	20240304	192300	180428245	4990	4990	4990	4990	0
90	20240304	192200	180428245	4990	4990	4990	4990	0
91	20240304	192100	180428245	4990	4990	4990	4990	0
92	20240304	192000	180428245	4990	4990	4990	4990	948
93	20240304	191900	180428245	4990	4990	4990	4990	0
94	20240304	191800	180428245	4990	4990	4990	4990	0
95	20240304	191700	180428245	4990	4990	4990	4990	0
96	20240304	191600	180428245	4990	4990	4990	4990	0
97	20240304	191500	180428245	4990	4990	4990	4990	0
98	20240304	191400	180428245	4990	4990	4990	4990	0
99	20240304	191300	180428245	4990	4990	4990	4990	0
100	20240304	191200	180428245	4990	4990	4990	4990	0
101	20240304	191100	180428245	4990	4990	4990	4990	0
102	20240304	191000	180428245	4990	4990	4990	4990	0
103	20240304	190900	180428245	4990	4990	4990	4990	0
104	20240304	190800	180428245	4990	4990	4990	4990	0
105	20240304	190700	180428245	4990	4990	4990	4990	0
106	20240304	190600	180428245	4990	4990	4990	4990	0
107	20240304	190500	180428245	4990	4990	4990	4990	0
108	20240304	190400	180428245	4990	4990	4990	4990	0
109	20240304	190300	180428245	4990	4990	4990	4990	0
110	20240304	190200	180428245	4990	4990	4990	4990	0
111	20240304	190100	180428245	4990	4990	4990	4990	0
112	20240304	190000	180428245	4990	4990	4990	4990	0
113	20240304	185900	180428245	4990	4990	4990	4990	0
114	20240304	185800	180428245	4990	4990	4990	4990	0
115	20240304	185700	180428245	4990	4990	4990	4990	0
116	20240304	185600	180428245	4990	4990	4990	4990	0
117	20240304	185500	180428245	4990	4990	4990	4990	0
118	20240304	185400	180428245	4990	4990	4990	4990	0
119	20240304	185300	180428245	4990	4990	4990	4990	0
120	20240304	185200	180428245	4990	4990	4990	4990	0
121	20240304	185100	180428245	4990	4990	4990	4990	0
122	20240304	185000	180428245	4990	4990	4990	4990	948
123	20240304	184900	180428245	4990	4990	4990	4990	0
124	20240304	184800	180428245	4990	4990	4990	4990	0
125	20240304	184700	180428245	4990	4990	4990	4990	0
126	20240304	184600	180428245	4990	4990	4990	4990	0
127	20240304	184500	180428245	4990	4990	4990	4990	0
128	20240304	184400	180428245	4990	4990	4990	4990	0
129	20240304	184300	180428245	4990	4990	4990	4990	0
130	20240304	184200	180428245	4990	4990	4990	4990	0
131	20240304	184100	180428245	4990	4990	4990	4990	0
132	20240304	184000	180428245	4990	4990	4990	4990	0
133	20240304	183900	180428245	4990	4990	4990	4990	0
134	20240304	183800	180428245	4990	4990	4990	4990	0
135	20240304	183700	180428245	4990	4990	4990	4990	0
136	20240304	183600	180428245	4990	4990	4990	4990	0
137	20240304	183500	180428245	4990	4990	4990	4990	0
138	20240304	183400	180428245	4990	4990	4990	4990	0
139	20240304	183300	180428245	4990	4990	4990	4990	0
140	20240304	183200	180428245	4990	4990	4990	4990	0
141	20240304	183100	180428245	4990	4990	4990	4990	0
142	20240304	183000	180428245	4990	4990	4990	4990	0
143	20240304	182900	180428245	4990	4990	4990	4990	0
144	20240304	182800	180428245	4990	4990	4990	4990	0
145	20240304	182700	180428245	4990	4990	4990	4990	0
146	20240304	182600	180428245	4990	4990	4990	4990	0
147	20240304	182500	180428245	4990	4990	4990	4990	0
148	20240304	182400	180428245	4990	4990	4990	4990	0
149	20240304	182300	180428245	4990	4990	4990	4990	0
150	20240304	182200	180428245	4990	4990	4990	4990	0
151	20240304	182100	180428245	4990	4990	4990	4990	0
152	20240304	182000	180428245	4990	4990	4990	4990	948
153	20240304	181900	180428245	4990	4990	4990	4990	0
154	20240304	181800	180428245	4990	4990	4990	4990	0
155	20240304	181700	180428245	4990	4990	4990	4990	0
156	20240304	181600	180428245	4990	4990	4990	4990	0
157	20240304	181500	180428245	4990	4990	4990	4990	0
158	20240304	181400	180428245	4990	4990	4990	4990	0
159	20240304	181300	180428245	4990	4990	4990	4990	0
160	20240304	181200	180428245	4990	4990	4990	4990	0
161	20240304	181100	180428245	4990	4990	4990	4990	0
162	20240304	181000	180428245	4990	4990	4990	4990	0
163	20240304	180900	180428245	4990	4990	4990	4990	0
164	20240304	180800	180428245	4990	4990	4990	4990	0
165	20240304	180700	180428245	4990	4990	4990	4990	0
166	20240304	180600	180428245	4990	4990	4990	4990	0
167	20240304	180500	180428245	4990	4990	4990	4990	0
168	20240304	180400	180428245	4990	4990	4990	4990	0
169	20240304	180300	180428245	4990	4990	4990	4990	0
170	20240304	180200	180428245	4990	4990	4990	4990	0
171	20240304	180100	180428245	4990	4990	4990	4990	0
172	20240304	180000	180428245	4990	4990	4990	4990	0
173	20240304	175900	180428245	4990	4990	4990	4990	0
174	20240304	175800	180428245	4990	4990	4990	4990	0
175	20240304	175700	180428245	4990	4990	4990	4990	0
176	20240304	175600	180428245	4990	4990	4990	4990	0
177	20240304	175500	180428245	4990	4990	4990	4990	0
178	20240304	175400	180428245	4990	4990	4990	4990	0
179	20240304	175300	180428245	4990	4990	4990	4990	0
180	20240304	175200	180428245	4990	4990	4990	4990	0
181	20240304	175100	180428245	4990	4990	4990	4990	0
182	20240304	175000	180428245	4990	4990	4990	4990	948
183	20240304	174900	180428245	4990	4990	4990	4990	0
184	20240304	174800	180428245	4990	4990	4990	4990	0
185	20240304	174700	180428245	4990	4990	4990	4990	0
186	20240304	174600	180428245	4990	4990	4990	4990	0
187	20240304	174500	180428245	4990	4990	4990	4990	0
188	20240304	174400	180428245	4990	4990	4990	4990	0
189	20240304	174300	180428245	4990	4990	4990	4990	0
190	20240304	174200	180428245	4990	4990	4990	4990	0
191	20240304	174100	180428245	4990	4990	4990	4990	0
192	20240304	174000	180428245	4990	4990	4990	4990	0
193	20240304	173900	180428245	4990	4990	4990	4990	0
194	20240304	173800	180428245	4990	4990	4990	4990	0
195	20240304	173700	180428245	4990	4990	4990	4990	0
196	20240304	173600	180428245	4990	4990	4990	4990	0
197	20240304	173500	180428245	4990	4990	4990	4990	0
198	20240304	173400	180428245	4990	4990	4990	4990	0
199	20240304	173300	180428245	4990	4990	4990	4990	0
200	20240304	173200	180428245	4990	4990	4990	4990	0
201	20240304	173100	180428245	4990	4990	4990	4990	0
202	20240304	173000	180428245	4990	4990	4990	4990	0
203	20240304	172900	180428245	4990	4990	4990	4990	0
204	20240304	172800	180428245	4990	4990	4990	4990	0
205	20240304	172700	180428245	4990	4990	4990	4990	0
206	20240304	172600	180428245	4990	4990	4990	4990	0
207	20240304	172500	180428245	4990	4990	4990	4990	0
208	20240304	172400	180428245	4990	4990	4990	4990	0
209	20240304	172300	180428245	4990	4990	4990	4990	0
210	20240304	172200	180428245	4990	4990	4990	4990	0
211	20240304	172100	180428245	4990	4990	4990	4990	0
212	20240304	172000	180428245	4990	4990	4990	4990	948
213	20240304	171900	180428245	4990	4990	4990	4990	0
214	20240304	171800	180428245	4990	4990	4990	4990	0
215	20240304	171700	180428245	4990	4990	4990	4990	0
216	20240304	171600	180428245	4990	4990	4990	4990	0
217	20240304	171500	180428245	4990	4990	4990	4990	0
218	20240304	171400	180428245	4990	4990	4990	4990	0
219	20240304	171300	180428245	4990	4990	4990	4990	0
220	20240304	171200	180428245	4990	4990	4990	4990	0
221	20240304	171100	180428245	4990	4990	4990	4990	0
222	20240304	171000	180428245	4990	4990	4990	4990	0
223	20240304	170900	180428245	4990	4990	4990	4990	0
224	20240304	170800	180428245	4990	4990	4990	4990	0
225	20240304	170700	180428245	4990	4990	4990	4990	0
226	20240304	170600	180428245	4990	4990	4990	4990	0
227	20240304	170500	180428245	4990	4990	4990	4990	0
228	20240304	170400	180428245	4990	4990	4990	4990	0
229	20240304	170300	180428245	4990	4990	4990	4990	0
230	20240304	170200	180428245	4990	4990	4990	4990	0
231	20240304	170100	180428245	4990	4990	4990	4990	0
232	20240304	170000	180428245	4990	4990	4990	4990	0
233	20240304	165900	180428245	4990	4990	4990	4990	0
234	20240304	165800	180428245	4990	4990	4990	4990	0
235	20240304	165700	180428245	4990	4990	4990	4990	0
236	20240304	165600	180428245	4990	4990	4990	4990	0
237	20240304	165500	180428245	4990	4990	4990	4990	0
238	20240304	165400	180428245	4990	4990	4990	4990	0
239	20240304	165300	180428245	4990	4990	4990	4990	0
240	20240304	165200	180428245	4990	4990	4990	4990	0
241	20240304	165100	180428245	4990	4990	4990	4990	0
242	20240304	165000	180428245	4990	4990	4990	4990	948
243	20240304	164900	180428245	4990	4990	4990	4990	0
244	20240304	164800	180428245	4990	4990	4990	4990	0
245	20240304	164700	180428245	4990	4990	4990	4990	0
246	20240304	164600	180428245	4990	4990	4990	4990	0
247	20240304	164500	180428245	4990	4990	4990	4990	0
248	20240304	164400	180428245	4990	4990	4990	4990	0
249	20240304	164300	180428245	4990	4990	4990	4990	0
250	20240304	164200	180428245	4990	4990	4990	4990	0
251	20240304	164100	180428245	4990	4990	4990	4990	0
252	20240304	164000	180428245	4990	4990	4990	4990	0
253	20240304	163900	180428245	4990	4990	4990	4990	0
254	20240304	163800	180428245	4990	4990	4990	4990	0
255	20240304	163700	180428245	4990	4990	4990	4990	0
256	20240304	163600	180428245	4990	4990	4990	4990	0
257	20240304	163500	180428245	4990	4990	4990	4990	0
258	20240304	163400	180428245	4990	4990	4990	4990	0
259	20240304	163300	180428245	4990	4990	4990	4990	0
260	20240304	163200	180428245	4990	4990	4990	4990	0
261	20240304	163100	180428245	4990	4990	4990	4990	0
262	20240304	163000	180428245	4990	4990	4990	4990	0
263	20240304	162900	180428245	4990	4990	4990	4990	0
264	20240304	162800	180428245	4990	4990	4990	4990	0
265	20240304	162700	180428245	4990	4990	4990	4990	0
266	20240304	162600	180428245	4990	4990	4990	4990	0
267	20240304	162500	180428245	4990	4990	4990	4990	0
268	20240304	162400	180428245	4990	4990	4990	4990	0
269	20240304	162300	180428245	4990	4990	4990	4990	0
270	20240304	162200	180428245	4990	4990	4990	4990	0
271	20240304	162100	180428245	4990	4990	4990	4990	0
272	20240304	162000	180428245	4990	4990	4990	4990	948
273	20240304	161900	180428245	4990	4990	4990	4990	0
274	20240304	161800	180428245	4990	4990	4990	4990	0
275	20240304	161700	180428245	4990	4990	4990	4990	0
276	20240304	161600	180428245	4990	4990	4990	4990	0
277	20240304	161500	180428245	4990	4990	4990	4990	0
278	20240304	161400	180428245	4990	4990	4990	4990	0
279	20240304	161300	180428245	4990	4990	4990	4990	0
280	20240304	161200	180428245	4990	4990	4990	4990	0
281	20240304	161100	180428245	4990	4990	4990	4990	0
282	20240304	161000	180428245	4990	4990	4990	4990	0
283	20240304	160900	180428245	4990	4990	4990	4990	0
284	20240304	160800	180428245	4990	4990	4990	4990	0
285	20240304	160700	180428245	4990	4990	4990	4990	0
286	20240304	160600	180428245	4990	4990	4990	4990	0
287	20240304	160500	180428245	4990	4990	4990	4990	0
288	20240304	160400	180428245	4990	4990	4990	4990	0
289	20240304	160300	180428245	4990	4990	4990	4990	0
290	20240304	160200	180428245	4990	4990	4990	4990	0
291	20240304	160100	180428245	4990	4990	4990	4990	0
292	20240304	160000	180428245	4990	4990	4990	4990	0
293	20240304	155900	180428245	4990	4990	4990	4990	0
294	20240304	155800	180428245	4990	4990	4990	4990	0
295	20240304	155700	180428245	4990	4990	4990	4990	0
296	20240304	155600	180428245	4990	4990	4990	4990	0
297	20240304	155500	180428245	4990	4990	4990	4990	0
298	20240304	155400	180428245	4990	4990	4990	4990	0
299	20240304	155300	180428245	4990	4990	4990	4990	0
300	20240304	155200	180428245	4990	4990	4990	4990	0
301	20240304	155100	180428245	4990	4990	4990	4990	0
302	20240304	155000	180428245	4990	4990	4990	4990	948
303	20240304	154900	180428245	4990	4990	4990	4990	0
304	20240304	154800	180428245	4990	4990	4990	4990	0
305	20240304	154700	180428245	4990	4990	4990	4990	0
306	20240304	154600	180428245	4990	4990	4990	4990	0
307	20240304	154500	180428245	4990	4990	4990	4990	0
308	20240304	154400	180428245	4990	4990	4990	4990	0
309	20240304	154300	180428245	4990	4990	4990	4990	0
310	20240304	154200	180428245	4990	4990	4990	4990	0
311	20240304	154100	180428245	4990	4990	4990	4990	0
312	20240304	154000	180428245	4990	4990	4990	4990	0
313	20240304	153900	180428245	4990	4990	4990	4990	0
314	20240304	153800	180428245	4990	4990	4990	4990	0
315	20240304	153700	180428245	4990	4990	4990	4990	0
316	20240304	153600	180428245	4990	4990	4990	4990	0
317	20240304	153500	180428245	4990	4990	4990	4990	0
318	20240304	153400	180428245	4990	4990	4990	4990	0
319	20240304	153300	180428245	4990	4990	4990	4990	0
320	20240304	153200	180428245	4990	4990	4990	4990	0
321	20240304	153100	180428245	4990	4990	4990	4990	0
322	20240304	153000	180428245	4990	4990	4990	4990	948
323	20240304	152900	175697725	4990	4990	4990	4990	0
324	20240304	152800	175697725	4990	4990	4990	4990	0
325	20240304	152700	175697725	4990	4990	4990	4990	0
326	20240304	152600	175697725	4990	4990	4990	4990	0
327	20240304	152500	175697725	4990	4990	4990	4990	0
328	20240304	152400	175697725	4990	4990	4990	4990	0
329	20240304	152300	175697725	4990	4990	4990	4990	0
330	20240304	152200	175697725	4990	4990	4990	4990	0
331	20240304	152100	175697725	4990	4990	4990	4990	0
332	20240304	152000	175697725	4990	4990	4990	4990	0
333	20240304	151900	175697725	4990	4960	4990	4960	895
334	20240304	151800	171254090	4960	4960	4960	4955	271
335	20240304	151700	169910080	4960	4960	4960	4960	0
336	20240304	151600	169910080	4960	4960	4960	4960	0
337	20240304	151500	169910080	4960	4960	4960	4960	0
338	20240304	151400	169910080	4960	4960	4960	4960	0
339	20240304	151300	169910080	4960	4960	4960	4960	10
340	20240304	151200	169860480	4940	4940	4940	4940	0
341	20240304	151100	169860480	4940	4940	4940	4940	0
342	20240304	151000	169860480	4940	4940	4940	4940	0
343	20240304	150900	169860480	4940	4940	4940	4940	5
344	20240304	150800	169835780	4940	4940	4940	4940	4
345	20240304	150700	169816020	4960	4960	4960	4960	0
346	20240304	150600	169816020	4960	4960	4960	4960	0
347	20240304	150500	169816020	4960	4960	4960	4960	0
348	20240304	150400	169816020	4960	4960	4960	4960	10
349	20240304	150300	169766420	4965	4965	4965	4965	0
350	20240304	150200	169766420	4965	4965	4965	4965	0
351	20240304	150100	169766420	4965	4965	4965	4965	0
352	20240304	150000	169766420	4965	4965	4965	4965	0
353	20240304	145900	169766420	4965	4965	4965	4965	0
354	20240304	145800	169766420	4965	4940	4965	4940	75
355	20240304	145700	169395620	4940	4940	4940	4940	51
356	20240304	145600	169143680	4940	4930	4940	4920	575
357	20240304	145500	166310850	4935	4935	4935	4935	0
358	20240304	145400	166310850	4935	4930	4935	4930	136
359	20240304	145300	165640175	4930	4940	4940	4925	678
360	20240304	145200	162298115	4930	4930	4930	4930	0
361	20240304	145100	162298115	4930	4930	4930	4930	0
362	20240304	145000	162298115	4930	4930	4930	4930	0
363	20240304	144900	162298115	4930	4930	4930	4930	0
364	20240304	144800	162298115	4930	4930	4930	4930	6
365	20240304	144700	162268535	4940	4940	4940	4940	0
366	20240304	144600	162268535	4940	4940	4940	4940	20
367	20240304	144500	162169735	4930	4940	4940	4930	170
368	20240304	144400	161330885	4940	4940	4940	4940	0
369	20240304	144300	161330885	4940	4940	4940	4940	50
370	20240304	144200	161083885	4940	4940	4940	4940	0
371	20240304	144100	161083885	4940	4930	4940	4930	410
372	20240304	144000	159062085	4935	4935	4940	4935	250
373	20240304	143900	157827585	4940	4940	4940	4940	5
374	20240304	143800	157802885	4930	4930	4930	4930	1
375	20240304	143700	157797955	4930	4930	4930	4930	9
376	20240304	143600	157753585	4930	4930	4930	4930	6
377	20240304	143500	157724005	4930	4930	4930	4930	55
378	20240304	143400	157452855	4925	4935	4935	4920	1957
379	20240304	143300	147805570	4940	4930	4940	4930	211
380	20240304	143200	146763320	4925	4925	4925	4925	0
381	20240304	143100	146763320	4925	4950	4950	4925	1824
382	20240304	143000	137760900	4955	4955	4955	4955	10
383	20240304	142900	137711350	4965	4965	4965	4965	0
384	20240304	142800	137711350	4965	4965	4965	4965	10
385	20240304	142700	137661700	4955	4955	4955	4955	0
386	20240304	142600	137661700	4955	4955	4955	4955	30
387	20240304	142500	137513050	4965	4965	4965	4965	0
388	20240304	142400	137513050	4965	4965	4965	4965	0
389	20240304	142300	137513050	4965	4965	4965	4965	0
390	20240304	142200	137513050	4965	4965	4965	4965	0
391	20240304	142100	137513050	4965	4965	4965	4965	0
392	20240304	142000	137513050	4965	4965	4965	4965	0
393	20240304	141900	137513050	4965	4965	4965	4965	0
394	20240304	141800	137513050	4965	4965	4965	4965	10
395	20240304	141700	137463400	4965	4965	4965	4965	0
396	20240304	141600	137463400	4965	4955	4965	4945	1099
397	20240304	141500	132008870	4955	4950	4955	4950	15
398	20240304	141400	131934570	4950	4955	4955	4950	31
399	20240304	141300	131780990	4965	4965	4965	4960	7
400	20240304	141200	131746240	4955	4955	4955	4955	8
401	20240304	141100	131706600	4965	4965	4965	4965	0
402	20240304	141000	131706600	4965	4965	4965	4965	0
403	20240304	140900	131706600	4965	4965	4965	4965	0
404	20240304	140800	131706600	4965	4965	4965	4965	0
405	20240304	140700	131706600	4965	4965	4965	4965	10
406	20240304	140600	131656950	4945	4955	4955	4945	91
407	20240304	140500	131206570	4960	4960	4960	4960	51
408	20240304	140400	130953610	4965	4965	4965	4965	0
409	20240304	140300	130953610	4965	4965	4965	4965	0
410	20240304	140200	130953610	4965	4965	4965	4965	0
411	20240304	140100	130953610	4965	4965	4965	4965	0
412	20240304	140000	130953610	4965	4965	4965	4965	1
413	20240304	135900	130948645	4960	4960	4960	4960	0
414	20240304	135800	130948645	4960	4960	4960	4960	0
415	20240304	135700	130948645	4960	4960	4960	4960	0
416	20240304	135600	130948645	4960	4960	4960	4960	0
417	20240304	135500	130948645	4960	4965	4965	4960	3
418	20240304	135400	130933760	4965	4965	4965	4965	0
419	20240304	135300	130933760	4965	4965	4965	4965	0
420	20240304	135200	130933760	4965	4965	4965	4965	5
421	20240304	135100	130908935	4970	4970	4970	4970	0
422	20240304	135000	130908935	4970	4970	4970	4970	0
423	20240304	134900	130908935	4970	4970	4970	4970	0
424	20240304	134800	130908935	4970	4970	4970	4970	1
425	20240304	134700	130903965	4970	4970	4970	4970	0
426	20240304	134600	130903965	4970	4970	4970	4970	0
427	20240304	134500	130903965	4970	4960	4970	4960	221
428	20240304	134400	129806105	4970	4965	4970	4965	130
429	20240304	134300	129160410	4950	4960	4970	4950	780
430	20240304	134200	125289860	4945	4955	4955	4945	999
431	20240304	134100	120347125	4965	4965	4965	4965	0
432	20240304	134000	120347125	4965	4965	4965	4965	0
433	20240304	133900	120347125	4965	4965	4965	4965	10
434	20240304	133800	120297475	4955	4955	4955	4955	86
435	20240304	133700	119871345	4955	4955	4955	4955	0
436	20240304	133600	119871345	4955	4980	4980	4955	446
437	20240304	133500	117657225	4985	4985	4985	4985	0
438	20240304	133400	117657225	4985	4985	4985	4985	0
439	20240304	133300	117657225	4985	4985	4985	4985	0
440	20240304	133200	117657225	4985	4985	4985	4985	1
441	20240304	133100	117652240	4985	4985	4985	4985	10
442	20240304	133000	117602390	4985	4985	4985	4985	0
443	20240304	132900	117602390	4985	4985	4985	4985	0
444	20240304	132800	117602390	4985	4985	4985	4985	0
445	20240304	132700	117602390	4985	4985	4985	4985	0
446	20240304	132600	117602390	4985	4985	4985	4985	0
447	20240304	132500	117602390	4985	4985	4985	4985	0
448	20240304	132400	117602390	4985	4985	4985	4985	0
449	20240304	132300	117602390	4985	4985	4985	4985	0
450	20240304	132200	117602390	4985	4985	4985	4985	0
451	20240304	132100	117602390	4985	4985	4985	4985	0
452	20240304	132000	117602390	4985	4985	4985	4985	0
453	20240304	131900	117602390	4985	4985	4985	4985	0
454	20240304	131800	117602390	4985	4985	4985	4985	0
455	20240304	131700	117602390	4985	4985	4985	4985	0
456	20240304	131600	117602390	4985	4985	4985	4985	0
457	20240304	131500	117602390	4985	4985	4985	4985	0
458	20240304	131400	117602390	4985	4985	4985	4985	5
459	20240304	131300	117577465	4990	4980	4990	4980	99
460	20240304	131200	117084255	4990	4990	4990	4990	10
461	20240304	131100	117034355	4985	4985	4985	4985	0
462	20240304	131000	117034355	4985	4985	4985	4985	5
463	20240304	130900	117009430	4985	4985	4985	4985	0
464	20240304	130800	117009430	4985	4985	4985	4985	2
465	20240304	130700	116999460	4985	4985	4990	4985	19
466	20240304	130600	116904695	4985	4985	4985	4985	0
467	20240304	130500	116904695	4985	4985	4985	4985	0
468	20240304	130400	116904695	4985	4985	4985	4985	10
469	20240304	130300	116854845	4980	4980	4980	4980	0
470	20240304	130200	116854845	4980	4980	4980	4980	0
471	20240304	130100	116854845	4980	4980	4980	4980	0
472	20240304	130000	116854845	4980	4980	4980	4980	0
473	20240304	125900	116854845	4980	4980	4980	4980	0
474	20240304	125800	116854845	4980	4980	4980	4980	0
475	20240304	125700	116854845	4980	4980	4980	4980	0
476	20240304	125600	116854845	4980	4980	4980	4980	0
477	20240304	125500	116854845	4980	4980	4980	4980	0
478	20240304	125400	116854845	4980	4980	4980	4980	0
479	20240304	125300	116854845	4980	4980	4980	4980	0
480	20240304	125200	116854845	4980	4990	4990	4980	17
481	20240304	125100	116770165	4990	4990	4990	4990	0
482	20240304	125000	116770165	4990	4990	4990	4990	0
483	20240304	124900	116770165	4990	4990	4990	4990	0
484	20240304	124800	116770165	4990	4990	4990	4990	0
485	20240304	124700	116770165	4990	4990	4990	4990	0
486	20240304	124600	116770165	4990	4990	4990	4990	0
487	20240304	124500	116770165	4990	4990	4990	4990	0
488	20240304	124400	116770165	4990	4990	4990	4990	0
489	20240304	124300	116770165	4990	4990	4990	4990	0
490	20240304	124200	116770165	4990	4990	4990	4990	0
491	20240304	124100	116770165	4990	4990	4990	4990	0
492	20240304	124000	116770165	4990	4990	4990	4990	0
493	20240304	123900	116770165	4990	4990	4990	4990	50
494	20240304	123800	116520665	4990	4990	4990	4990	0
495	20240304	123700	116520665	4990	4990	4990	4990	5
496	20240304	123600	116495715	4985	4985	4985	4985	77
497	20240304	123500	116111870	4990	4985	4990	4985	11
498	20240304	123400	116056985	4985	4985	4985	4985	9
499	20240304	123300	116012120	4985	4985	4985	4985	0
500	20240304	123200	116012120	4985	4985	4985	4985	0
501	20240304	123100	116012120	4985	4985	4985	4985	1
502	20240304	123000	116007135	4990	4990	4990	4990	0
503	20240304	122900	116007135	4990	4990	4990	4990	0
504	20240304	122800	116007135	4990	4990	4990	4990	2
505	20240304	122700	115997155	4980	4980	4980	4980	1
506	20240304	122600	115992175	4990	4990	4990	4990	0
507	20240304	122500	115992175	4990	4990	4990	4990	0
508	20240304	122400	115992175	4990	4990	4990	4990	0
509	20240304	122300	115992175	4990	4990	4990	4990	15
510	20240304	122200	115917325	4990	4990	4990	4990	0
511	20240304	122100	115917325	4990	4990	4990	4990	0
512	20240304	122000	115917325	4990	4990	4990	4990	0
513	20240304	121900	115917325	4990	4985	4990	4975	766
514	20240304	121800	112098875	4980	4980	4980	4980	3
515	20240304	121700	112083935	4990	4990	4990	4990	0
516	20240304	121600	112083935	4990	4990	4990	4990	0
517	20240304	121500	112083935	4990	4990	4990	4990	0
518	20240304	121400	112083935	4990	4990	4990	4990	0
519	20240304	121300	112083935	4990	4990	4990	4990	0
520	20240304	121200	112083935	4990	4990	4990	4990	0
521	20240304	121100	112083935	4990	4990	4990	4990	0
522	20240304	121000	112083935	4990	4990	4990	4990	0
523	20240304	120900	112083935	4990	4990	4990	4990	0
524	20240304	120800	112083935	4990	4990	4990	4990	0
525	20240304	120700	112083935	4990	4990	4990	4990	20
526	20240304	120600	111984135	4990	4990	4990	4990	0
527	20240304	120500	111984135	4990	4990	4990	4990	0
528	20240304	120400	111984135	4990	4990	4990	4990	0
529	20240304	120300	111984135	4990	4990	4990	4990	0
530	20240304	120200	111984135	4990	4990	4990	4990	0
531	20240304	120100	111984135	4990	4990	4990	4990	40
532	20240304	120000	111784535	4990	4985	4990	4985	80
533	20240304	115900	111385685	4985	4985	4985	4985	0
534	20240304	115800	111385685	4985	4985	4985	4985	20
535	20240304	115700	111285985	4945	4980	4980	4945	1400
536	20240304	115600	104353700	4990	4990	4990	4990	0
537	20240304	115500	104353700	4990	4990	4990	4990	0
538	20240304	115400	104353700	4990	4990	4990	4990	0
539	20240304	115300	104353700	4990	4990	4990	4990	0
540	20240304	115200	104353700	4990	4990	4990	4990	0
541	20240304	115100	104353700	4990	4990	4990	4990	0
542	20240304	115000	104353700	4990	4990	4990	4990	0
543	20240304	114900	104353700	4990	4990	4990	4990	0
544	20240304	114800	104353700	4990	4990	4990	4990	0
545	20240304	114700	104353700	4990	4990	4990	4990	10
546	20240304	114600	104303800	4990	4990	4990	4990	0
547	20240304	114500	104303800	4990	4990	4990	4990	0
548	20240304	114400	104303800	4990	4990	4990	4990	0
549	20240304	114300	104303800	4990	4990	4990	4990	0
550	20240304	114200	104303800	4990	4990	4990	4990	0
551	20240304	114100	104303800	4990	4990	4990	4990	20
552	20240304	114000	104204000	4990	4990	4990	4990	1
553	20240304	113900	104199010	4990	4990	4990	4990	0
554	20240304	113800	104199010	4990	4990	4990	4990	0
555	20240304	113700	104199010	4990	4990	4990	4990	0
556	20240304	113600	104199010	4990	4990	4990	4990	0
557	20240304	113500	104199010	4990	4990	4990	4990	0
558	20240304	113400	104199010	4990	4990	4990	4990	0
559	20240304	113300	104199010	4990	4985	4990	4985	90
560	20240304	113200	103750240	4985	4985	4985	4985	116
561	20240304	113100	103171980	4990	4990	4990	4990	0
562	20240304	113000	103171980	4990	4990	4990	4990	0
563	20240304	112900	103171980	4990	4990	4990	4990	0
564	20240304	112800	103171980	4990	4990	4990	4990	0
565	20240304	112700	103171980	4990	4970	4990	4970	71
566	20240304	112600	102818710	4970	4955	4970	4955	721
567	20240304	112500	99245405	4955	4955	4955	4955	926
568	20240304	112400	94657075	4955	4955	4955	4955	774
569	20240304	112300	90821905	4955	4970	4970	4950	4402
570	20240304	112200	69008550	4965	4965	4965	4965	0
571	20240304	112100	69008550	4965	4975	4975	4965	880
572	20240304	112000	64636295	4980	4980	4980	4980	0
573	20240304	111900	64636295	4980	4990	4990	4980	2206
574	20240304	111800	53639940	5030	5030	5030	5030	0
575	20240304	111700	53639940	5030	5030	5030	5030	1
576	20240304	111600	53634910	5030	5000	5030	5000	308
577	20240304	111500	52094880	5000	5000	5000	5000	0
578	20240304	111400	52094880	5000	5000	5000	5000	0
579	20240304	111300	52094880	5000	5000	5000	5000	0
580	20240304	111200	52094880	5000	5000	5000	5000	0
581	20240304	111100	52094880	5000	5000	5000	5000	0
582	20240304	111000	52094880	5000	5000	5000	5000	0
583	20240304	110900	52094880	5000	5000	5000	5000	0
584	20240304	110800	52094880	5000	5000	5000	5000	0
585	20240304	110700	52094880	5000	5000	5000	5000	4
586	20240304	110600	52074880	5030	5030	5030	5030	0
587	20240304	110500	52074880	5030	5030	5030	5030	0
588	20240304	110400	52074880	5030	5030	5030	5030	0
589	20240304	110300	52074880	5030	5030	5030	5030	0
590	20240304	110200	52074880	5030	5030	5030	5030	0
591	20240304	110100	52074880	5030	5030	5030	5030	0
592	20240304	110000	52074880	5030	5030	5030	5030	0
593	20240304	105900	52074880	5030	5030	5030	5030	0
594	20240304	105800	52074880	5030	5030	5030	5030	0
595	20240304	105700	52074880	5030	5030	5030	5030	0
596	20240304	105600	52074880	5030	5030	5030	5030	0
597	20240304	105500	52074880	5030	5030	5030	5030	0
598	20240304	105400	52074880	5030	5030	5030	5030	0
599	20240304	105300	52074880	5030	5030	5030	5030	0
600	20240304	105200	52074880	5030	5030	5030	5030	50
601	20240304	105100	51823380	5030	5030	5030	5030	0
602	20240304	105000	51823380	5030	5030	5030	5030	0
603	20240304	104900	51823380	5030	5030	5030	5030	0
604	20240304	104800	51823380	5030	5030	5030	5030	0
605	20240304	104700	51823380	5030	5030	5030	5030	0
606	20240304	104600	51823380	5030	5030	5030	5030	0
607	20240304	104500	51823380	5030	5030	5030	5030	0
608	20240304	104400	51823380	5030	5030	5030	5030	0
609	20240304	104300	51823380	5030	5030	5030	5030	0
610	20240304	104200	51823380	5030	5030	5030	5030	0
611	20240304	104100	51823380	5030	5040	5040	5030	10
612	20240304	104000	51773030	5050	5010	5050	5010	3301
613	20240304	103900	35141900	5000	5000	5000	5000	0
614	20240304	103800	35141900	5000	5000	5000	5000	0
615	20240304	103700	35141900	5000	5000	5000	5000	0
616	20240304	103600	35141900	5000	5000	5000	5000	0
617	20240304	103500	35141900	5000	5000	5000	5000	0
618	20240304	103400	35141900	5000	5000	5000	5000	2
619	20240304	103300	35131900	5000	5000	5000	5000	0
620	20240304	103200	35131900	5000	5000	5000	5000	0
621	20240304	103100	35131900	5000	5000	5000	5000	28
622	20240304	103000	34991900	5010	5010	5010	5010	0
623	20240304	102900	34991900	5010	5010	5010	5010	0
624	20240304	102800	34991900	5010	5010	5010	5010	0
625	20240304	102700	34991900	5010	5010	5010	5010	0
626	20240304	102600	34991900	5010	5010	5010	5010	0
627	20240304	102500	34991900	5010	5010	5010	5010	0
628	20240304	102400	34991900	5010	5010	5010	5010	0
629	20240304	102300	34991900	5010	5010	5010	5010	0
630	20240304	102200	34991900	5010	5010	5010	5010	0
631	20240304	102100	34991900	5010	5000	5010	5000	68
632	20240304	102000	34651300	5000	5000	5000	5000	164
633	20240304	101900	33831300	4990	4990	4990	4990	5
634	20240304	101800	33806350	4990	4990	4990	4990	99
635	20240304	101700	33312340	4990	4980	4990	4980	201
636	20240304	101600	32309450	4995	4995	4995	4995	0
637	20240304	101500	32309450	4995	4995	4995	4995	0
638	20240304	101400	32309450	4995	4995	4995	4995	0
639	20240304	101300	32309450	4995	4995	4995	4995	0
640	20240304	101200	32309450	4995	4995	4995	4995	0
641	20240304	101100	32309450	4995	4995	4995	4995	0
642	20240304	101000	32309450	4995	4995	4995	4995	0
643	20240304	100900	32309450	4995	4990	4995	4990	19
644	20240304	100800	32214560	5000	4985	5000	4985	30
645	20240304	100700	32064825	4990	4990	4990	4990	300
646	20240304	100600	30567825	4990	4990	4990	4990	1
647	20240304	100500	30562835	4995	4995	4995	4995	0
648	20240304	100400	30562835	4995	4995	4995	4995	0
649	20240304	100300	30562835	4995	4995	4995	4995	0
650	20240304	100200	30562835	4995	4995	4995	4995	0
651	20240304	100100	30562835	4995	4995	4995	4995	0
652	20240304	100000	30562835	4995	4995	4995	4995	0
653	20240304	095900	30562835	4995	4995	4995	4995	0
654	20240304	095800	30562835	4995	4995	4995	4995	0
655	20240304	095700	30562835	4995	4995	4995	4995	0
656	20240304	095600	30562835	4995	4990	4995	4980	4
657	20240304	095500	30542885	4990	4975	4990	4975	79
658	20240304	095400	30149845	4970	4970	4970	4970	1
659	20240304	095300	30144875	4975	4975	4975	4975	1
660	20240304	095200	30139900	4975	4985	4985	4975	4
661	20240304	095100	30119985	4985	4985	4985	4985	1
662	20240304	095000	30115000	4985	4985	4985	4985	6
663	20240304	094900	30085090	4985	4985	4985	4985	5
664	20240304	094800	30060165	4965	4965	4965	4965	0
665	20240304	094700	30060165	4965	4965	4965	4965	0
666	20240304	094600	30060165	4965	4965	4965	4965	1
667	20240304	094500	30055200	4970	4970	4970	4970	5
668	20240304	094400	30030350	4990	4990	4990	4990	0
669	20240304	094300	30030350	4990	4990	4990	4990	10
670	20240304	094200	29980450	4990	4990	4990	4990	0
671	20240304	094100	29980450	4990	4990	4990	4990	0
672	20240304	094000	29980450	4990	4990	4990	4990	0
673	20240304	093900	29980450	4990	4990	4990	4990	0
674	20240304	093800	29980450	4990	4990	4990	4990	0
675	20240304	093700	29980450	4990	4995	5000	4990	726
676	20240304	093600	26350780	4970	4970	4970	4970	152
677	20240304	093500	25595340	4970	4970	4970	4970	20
678	20240304	093400	25495940	4965	4965	4965	4965	0
679	20240304	093300	25495940	4965	4970	4970	4965	2
680	20240304	093200	25486005	4965	4965	4970	4965	5
681	20240304	093100	25461170	4970	4965	4970	4965	22
682	20240304	093000	25351840	4965	4970	4970	4965	56
683	20240304	092900	25073790	4965	4965	4965	4965	0
684	20240304	092800	25073790	4965	4965	4965	4965	0
685	20240304	092700	25073790	4965	4965	4965	4965	2
686	20240304	092600	25063860	4965	4965	4970	4965	13
687	20240304	092500	24999265	4965	4965	4965	4965	57
688	20240304	092400	24716260	4965	4965	4965	4965	0
689	20240304	092300	24716260	4965	4965	4965	4965	5
690	20240304	092200	24691435	4960	4960	4960	4960	0
691	20240304	092100	24691435	4960	4960	4960	4960	0
692	20240304	092000	24691435	4960	4960	4960	4960	0
693	20240304	091900	24691435	4960	4960	4960	4960	3
694	20240304	091800	24676555	4955	4955	4955	4955	0
695	20240304	091700	24676555	4955	4965	4965	4955	32
696	20240304	091600	24517730	4965	4975	4975	4950	2718
697	20240304	091500	11055615	5000	5000	5000	5000	0
698	20240304	091400	11055615	5000	4995	5000	4965	358
699	20240304	091300	9274280	4995	5000	5000	4995	31
700	20240304	091200	9119285	4995	4995	4995	4995	0
701	20240304	091100	9119285	4995	4995	4995	4995	0
702	20240304	091000	9119285	4995	4995	4995	4995	20
703	20240304	090900	9019385	4995	4975	4995	4975	169
704	20240304	090800	8177325	4995	4995	4995	4995	50
705	20240304	090700	7927575	4980	4980	4980	4980	0
706	20240304	090600	7927575	4980	4985	5000	4975	349
707	20240304	090500	6187820	5050	4975	5050	4975	31
708	20240304	090400	6031835	5020	5020	5020	5020	1
709	20240304	090300	6026815	5020	5020	5020	5020	1
710	20240304	090200	6021795	5020	5020	5020	5020	1
711	20240304	090100	6016775	5030	5030	5030	5030	2
712	20240304	090000	6006715	4970	5070	5070	4970	1187