KissMeData/246250/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	204700	42052825	4990	4990	4990	4990	200
3	20240311	204600	42052825	4990	4990	4990	4990	0
4	20240311	204500	42052825	4990	4990	4990	4990	0
5	20240311	204400	42052825	4990	4990	4990	4990	0
6	20240311	204300	42052825	4990	4990	4990	4990	0
7	20240311	204200	42052825	4990	4990	4990	4990	0
8	20240311	204100	42052825	4990	4990	4990	4990	0
9	20240311	204000	42052825	4990	4990	4990	4990	0
10	20240311	203900	42052825	4990	4990	4990	4990	0
11	20240311	203800	42052825	4990	4990	4990	4990	0
12	20240311	203700	42052825	4990	4990	4990	4990	0
13	20240311	203600	42052825	4990	4990	4990	4990	0
14	20240311	203500	42052825	4990	4990	4990	4990	0
15	20240311	203400	42052825	4990	4990	4990	4990	0
16	20240311	203300	42052825	4990	4990	4990	4990	0
17	20240311	203200	42052825	4990	4990	4990	4990	0
18	20240311	203100	42052825	4990	4990	4990	4990	0
19	20240311	203000	42052825	4990	4990	4990	4990	0
20	20240311	202900	42052825	4990	4990	4990	4990	0
21	20240311	202800	42052825	4990	4990	4990	4990	0
22	20240311	202700	42052825	4990	4990	4990	4990	0
23	20240311	202600	42052825	4990	4990	4990	4990	0
24	20240311	202500	42052825	4990	4990	4990	4990	0
25	20240311	202400	42052825	4990	4990	4990	4990	0
26	20240311	202300	42052825	4990	4990	4990	4990	0
27	20240311	202200	42052825	4990	4990	4990	4990	0
28	20240311	202100	42052825	4990	4990	4990	4990	0
29	20240311	202000	42052825	4990	4990	4990	4990	0
30	20240311	201900	42052825	4990	4990	4990	4990	0
31	20240311	201800	42052825	4990	4990	4990	4990	0
32	20240311	201700	42052825	4990	4990	4990	4990	200
33	20240311	201600	42052825	4990	4990	4990	4990	0
34	20240311	201500	42052825	4990	4990	4990	4990	0
35	20240311	201400	42052825	4990	4990	4990	4990	0
36	20240311	201300	42052825	4990	4990	4990	4990	0
37	20240311	201200	42052825	4990	4990	4990	4990	0
38	20240311	201100	42052825	4990	4990	4990	4990	0
39	20240311	201000	42052825	4990	4990	4990	4990	0
40	20240311	200900	42052825	4990	4990	4990	4990	0
41	20240311	200800	42052825	4990	4990	4990	4990	0
42	20240311	200700	42052825	4990	4990	4990	4990	0
43	20240311	200600	42052825	4990	4990	4990	4990	0
44	20240311	200500	42052825	4990	4990	4990	4990	0
45	20240311	200400	42052825	4990	4990	4990	4990	0
46	20240311	200300	42052825	4990	4990	4990	4990	0
47	20240311	200200	42052825	4990	4990	4990	4990	0
48	20240311	200100	42052825	4990	4990	4990	4990	0
49	20240311	200000	42052825	4990	4990	4990	4990	0
50	20240311	195900	42052825	4990	4990	4990	4990	0
51	20240311	195800	42052825	4990	4990	4990	4990	0
52	20240311	195700	42052825	4990	4990	4990	4990	0
53	20240311	195600	42052825	4990	4990	4990	4990	0
54	20240311	195500	42052825	4990	4990	4990	4990	0
55	20240311	195400	42052825	4990	4990	4990	4990	0
56	20240311	195300	42052825	4990	4990	4990	4990	0
57	20240311	195200	42052825	4990	4990	4990	4990	0
58	20240311	195100	42052825	4990	4990	4990	4990	0
59	20240311	195000	42052825	4990	4990	4990	4990	0
60	20240311	194900	42052825	4990	4990	4990	4990	0
61	20240311	194800	42052825	4990	4990	4990	4990	0
62	20240311	194700	42052825	4990	4990	4990	4990	200
63	20240311	194600	42052825	4990	4990	4990	4990	0
64	20240311	194500	42052825	4990	4990	4990	4990	0
65	20240311	194400	42052825	4990	4990	4990	4990	0
66	20240311	194300	42052825	4990	4990	4990	4990	0
67	20240311	194200	42052825	4990	4990	4990	4990	0
68	20240311	194100	42052825	4990	4990	4990	4990	0
69	20240311	194000	42052825	4990	4990	4990	4990	0
70	20240311	193900	42052825	4990	4990	4990	4990	0
71	20240311	193800	42052825	4990	4990	4990	4990	0
72	20240311	193700	42052825	4990	4990	4990	4990	0
73	20240311	193600	42052825	4990	4990	4990	4990	0
74	20240311	193500	42052825	4990	4990	4990	4990	0
75	20240311	193400	42052825	4990	4990	4990	4990	0
76	20240311	193300	42052825	4990	4990	4990	4990	0
77	20240311	193200	42052825	4990	4990	4990	4990	0
78	20240311	193100	42052825	4990	4990	4990	4990	0
79	20240311	193000	42052825	4990	4990	4990	4990	0
80	20240311	192900	42052825	4990	4990	4990	4990	0
81	20240311	192800	42052825	4990	4990	4990	4990	0
82	20240311	192700	42052825	4990	4990	4990	4990	0
83	20240311	192600	42052825	4990	4990	4990	4990	0
84	20240311	192500	42052825	4990	4990	4990	4990	0
85	20240311	192400	42052825	4990	4990	4990	4990	0
86	20240311	192300	42052825	4990	4990	4990	4990	0
87	20240311	192200	42052825	4990	4990	4990	4990	0
88	20240311	192100	42052825	4990	4990	4990	4990	0
89	20240311	192000	42052825	4990	4990	4990	4990	0
90	20240311	191900	42052825	4990	4990	4990	4990	0
91	20240311	191800	42052825	4990	4990	4990	4990	0
92	20240311	191700	42052825	4990	4990	4990	4990	200
93	20240311	191600	42052825	4990	4990	4990	4990	0
94	20240311	191500	42052825	4990	4990	4990	4990	0
95	20240311	191400	42052825	4990	4990	4990	4990	0
96	20240311	191300	42052825	4990	4990	4990	4990	0
97	20240311	191200	42052825	4990	4990	4990	4990	0
98	20240311	191100	42052825	4990	4990	4990	4990	0
99	20240311	191000	42052825	4990	4990	4990	4990	0
100	20240311	190900	42052825	4990	4990	4990	4990	0
101	20240311	190800	42052825	4990	4990	4990	4990	0
102	20240311	190700	42052825	4990	4990	4990	4990	0
103	20240311	190600	42052825	4990	4990	4990	4990	0
104	20240311	190500	42052825	4990	4990	4990	4990	0
105	20240311	190400	42052825	4990	4990	4990	4990	0
106	20240311	190300	42052825	4990	4990	4990	4990	0
107	20240311	190200	42052825	4990	4990	4990	4990	0
108	20240311	190100	42052825	4990	4990	4990	4990	0
109	20240311	190000	42052825	4990	4990	4990	4990	0
110	20240311	185900	42052825	4990	4990	4990	4990	0
111	20240311	185800	42052825	4990	4990	4990	4990	0
112	20240311	185700	42052825	4990	4990	4990	4990	0
113	20240311	185600	42052825	4990	4990	4990	4990	0
114	20240311	185500	42052825	4990	4990	4990	4990	0
115	20240311	185400	42052825	4990	4990	4990	4990	0
116	20240311	185300	42052825	4990	4990	4990	4990	0
117	20240311	185200	42052825	4990	4990	4990	4990	0
118	20240311	185100	42052825	4990	4990	4990	4990	0
119	20240311	185000	42052825	4990	4990	4990	4990	0
120	20240311	184900	42052825	4990	4990	4990	4990	0
121	20240311	184800	42052825	4990	4990	4990	4990	0
122	20240311	184700	42052825	4990	4990	4990	4990	200
123	20240311	184600	42052825	4990	4990	4990	4990	0
124	20240311	184500	42052825	4990	4990	4990	4990	0
125	20240311	184400	42052825	4990	4990	4990	4990	0
126	20240311	184300	42052825	4990	4990	4990	4990	0
127	20240311	184200	42052825	4990	4990	4990	4990	0
128	20240311	184100	42052825	4990	4990	4990	4990	0
129	20240311	184000	42052825	4990	4990	4990	4990	0
130	20240311	183900	42052825	4990	4990	4990	4990	0
131	20240311	183800	42052825	4990	4990	4990	4990	0
132	20240311	183700	42052825	4990	4990	4990	4990	0
133	20240311	183600	42052825	4990	4990	4990	4990	0
134	20240311	183500	42052825	4990	4990	4990	4990	0
135	20240311	183400	42052825	4990	4990	4990	4990	0
136	20240311	183300	42052825	4990	4990	4990	4990	0
137	20240311	183200	42052825	4990	4990	4990	4990	0
138	20240311	183100	42052825	4990	4990	4990	4990	0
139	20240311	183000	42052825	4990	4990	4990	4990	0
140	20240311	182900	42052825	4990	4990	4990	4990	0
141	20240311	182800	42052825	4990	4990	4990	4990	0
142	20240311	182700	42052825	4990	4990	4990	4990	0
143	20240311	182600	42052825	4990	4990	4990	4990	0
144	20240311	182500	42052825	4990	4990	4990	4990	0
145	20240311	182400	42052825	4990	4990	4990	4990	0
146	20240311	182300	42052825	4990	4990	4990	4990	0
147	20240311	182200	42052825	4990	4990	4990	4990	0
148	20240311	182100	42052825	4990	4990	4990	4990	0
149	20240311	182000	42052825	4990	4990	4990	4990	0
150	20240311	181900	42052825	4990	4990	4990	4990	0
151	20240311	181800	42052825	4990	4990	4990	4990	0
152	20240311	181700	42052825	4990	4990	4990	4990	200
153	20240311	181600	42052825	4990	4990	4990	4990	0
154	20240311	181500	42052825	4990	4990	4990	4990	0
155	20240311	181400	42052825	4990	4990	4990	4990	0
156	20240311	181300	42052825	4990	4990	4990	4990	0
157	20240311	181200	42052825	4990	4990	4990	4990	0
158	20240311	181100	42052825	4990	4990	4990	4990	0
159	20240311	181000	42052825	4990	4990	4990	4990	0
160	20240311	180900	42052825	4990	4990	4990	4990	0
161	20240311	180800	42052825	4990	4990	4990	4990	0
162	20240311	180700	42052825	4990	4990	4990	4990	0
163	20240311	180600	42052825	4990	4990	4990	4990	0
164	20240311	180500	42052825	4990	4990	4990	4990	0
165	20240311	180400	42052825	4990	4990	4990	4990	0
166	20240311	180300	42052825	4990	4990	4990	4990	0
167	20240311	180200	42052825	4990	4990	4990	4990	0
168	20240311	180100	42052825	4990	4990	4990	4990	0
169	20240311	180000	42052825	4990	4990	4990	4990	0
170	20240311	175900	42052825	4990	4990	4990	4990	0
171	20240311	175800	42052825	4990	4990	4990	4990	0
172	20240311	175700	42052825	4990	4990	4990	4990	0
173	20240311	175600	42052825	4990	4990	4990	4990	0
174	20240311	175500	42052825	4990	4990	4990	4990	0
175	20240311	175400	42052825	4990	4990	4990	4990	0
176	20240311	175300	42052825	4990	4990	4990	4990	0
177	20240311	175200	42052825	4990	4990	4990	4990	0
178	20240311	175100	42052825	4990	4990	4990	4990	0
179	20240311	175000	42052825	4990	4990	4990	4990	0
180	20240311	174900	42052825	4990	4990	4990	4990	0
181	20240311	174800	42052825	4990	4990	4990	4990	0
182	20240311	174700	42052825	4990	4990	4990	4990	200
183	20240311	174600	42052825	4990	4990	4990	4990	0
184	20240311	174500	42052825	4990	4990	4990	4990	0
185	20240311	174400	42052825	4990	4990	4990	4990	0
186	20240311	174300	42052825	4990	4990	4990	4990	0
187	20240311	174200	42052825	4990	4990	4990	4990	0
188	20240311	174100	42052825	4990	4990	4990	4990	0
189	20240311	174000	42052825	4990	4990	4990	4990	0
190	20240311	173900	42052825	4990	4990	4990	4990	0
191	20240311	173800	42052825	4990	4990	4990	4990	0
192	20240311	173700	42052825	4990	4990	4990	4990	0
193	20240311	173600	42052825	4990	4990	4990	4990	0
194	20240311	173500	42052825	4990	4990	4990	4990	0
195	20240311	173400	42052825	4990	4990	4990	4990	0
196	20240311	173300	42052825	4990	4990	4990	4990	0
197	20240311	173200	42052825	4990	4990	4990	4990	0
198	20240311	173100	42052825	4990	4990	4990	4990	0
199	20240311	173000	42052825	4990	4990	4990	4990	0
200	20240311	172900	42052825	4990	4990	4990	4990	0
201	20240311	172800	42052825	4990	4990	4990	4990	0
202	20240311	172700	42052825	4990	4990	4990	4990	0
203	20240311	172600	42052825	4990	4990	4990	4990	0
204	20240311	172500	42052825	4990	4990	4990	4990	0
205	20240311	172400	42052825	4990	4990	4990	4990	0
206	20240311	172300	42052825	4990	4990	4990	4990	0
207	20240311	172200	42052825	4990	4990	4990	4990	0
208	20240311	172100	42052825	4990	4990	4990	4990	0
209	20240311	172000	42052825	4990	4990	4990	4990	0
210	20240311	171900	42052825	4990	4990	4990	4990	0
211	20240311	171800	42052825	4990	4990	4990	4990	0
212	20240311	171700	42052825	4990	4990	4990	4990	200
213	20240311	171600	42052825	4990	4990	4990	4990	0
214	20240311	171500	42052825	4990	4990	4990	4990	0
215	20240311	171400	42052825	4990	4990	4990	4990	0
216	20240311	171300	42052825	4990	4990	4990	4990	0
217	20240311	171200	42052825	4990	4990	4990	4990	0
218	20240311	171100	42052825	4990	4990	4990	4990	0
219	20240311	171000	42052825	4990	4990	4990	4990	0
220	20240311	170900	42052825	4990	4990	4990	4990	0
221	20240311	170800	42052825	4990	4990	4990	4990	0
222	20240311	170700	42052825	4990	4990	4990	4990	0
223	20240311	170600	42052825	4990	4990	4990	4990	0
224	20240311	170500	42052825	4990	4990	4990	4990	0
225	20240311	170400	42052825	4990	4990	4990	4990	0
226	20240311	170300	42052825	4990	4990	4990	4990	0
227	20240311	170200	42052825	4990	4990	4990	4990	0
228	20240311	170100	42052825	4990	4990	4990	4990	0
229	20240311	170000	42052825	4990	4990	4990	4990	0
230	20240311	165900	42052825	4990	4990	4990	4990	0
231	20240311	165800	42052825	4990	4990	4990	4990	0
232	20240311	165700	42052825	4990	4990	4990	4990	0
233	20240311	165600	42052825	4990	4990	4990	4990	0
234	20240311	165500	42052825	4990	4990	4990	4990	0
235	20240311	165400	42052825	4990	4990	4990	4990	0
236	20240311	165300	42052825	4990	4990	4990	4990	0
237	20240311	165200	42052825	4990	4990	4990	4990	0
238	20240311	165100	42052825	4990	4990	4990	4990	0
239	20240311	165000	42052825	4990	4990	4990	4990	0
240	20240311	164900	42052825	4990	4990	4990	4990	0
241	20240311	164800	42052825	4990	4990	4990	4990	0
242	20240311	164700	42052825	4990	4990	4990	4990	200
243	20240311	164600	42052825	4990	4990	4990	4990	0
244	20240311	164500	42052825	4990	4990	4990	4990	0
245	20240311	164400	42052825	4990	4990	4990	4990	0
246	20240311	164300	42052825	4990	4990	4990	4990	0
247	20240311	164200	42052825	4990	4990	4990	4990	0
248	20240311	164100	42052825	4990	4990	4990	4990	0
249	20240311	164000	42052825	4990	4990	4990	4990	0
250	20240311	163900	42052825	4990	4990	4990	4990	0
251	20240311	163800	42052825	4990	4990	4990	4990	0
252	20240311	163700	42052825	4990	4990	4990	4990	0
253	20240311	163600	42052825	4990	4990	4990	4990	0
254	20240311	163500	42052825	4990	4990	4990	4990	0
255	20240311	163400	42052825	4990	4990	4990	4990	0
256	20240311	163300	42052825	4990	4990	4990	4990	0
257	20240311	163200	42052825	4990	4990	4990	4990	0
258	20240311	163100	42052825	4990	4990	4990	4990	0
259	20240311	163000	42052825	4990	4990	4990	4990	0
260	20240311	162900	42052825	4990	4990	4990	4990	0
261	20240311	162800	42052825	4990	4990	4990	4990	0
262	20240311	162700	42052825	4990	4990	4990	4990	0
263	20240311	162600	42052825	4990	4990	4990	4990	0
264	20240311	162500	42052825	4990	4990	4990	4990	0
265	20240311	162400	42052825	4990	4990	4990	4990	0
266	20240311	162300	42052825	4990	4990	4990	4990	0
267	20240311	162200	42052825	4990	4990	4990	4990	0
268	20240311	162100	42052825	4990	4990	4990	4990	0
269	20240311	162000	42052825	4990	4990	4990	4990	0
270	20240311	161900	42052825	4990	4990	4990	4990	0
271	20240311	161800	42052825	4990	4990	4990	4990	0
272	20240311	161700	42052825	4990	4990	4990	4990	200
273	20240311	161600	42052825	4990	4990	4990	4990	0
274	20240311	161500	42052825	4990	4990	4990	4990	0
275	20240311	161400	42052825	4990	4990	4990	4990	0
276	20240311	161300	42052825	4990	4990	4990	4990	0
277	20240311	161200	42052825	4990	4990	4990	4990	0
278	20240311	161100	42052825	4990	4990	4990	4990	0
279	20240311	161000	42052825	4990	4990	4990	4990	0
280	20240311	160900	42052825	4990	4990	4990	4990	0
281	20240311	160800	42052825	4990	4990	4990	4990	0
282	20240311	160700	42052825	4990	4990	4990	4990	0
283	20240311	160600	42052825	4990	4990	4990	4990	0
284	20240311	160500	42052825	4990	4990	4990	4990	0
285	20240311	160400	42052825	4990	4990	4990	4990	0
286	20240311	160300	42052825	4990	4990	4990	4990	0
287	20240311	160200	42052825	4990	4990	4990	4990	0
288	20240311	160100	42052825	4990	4990	4990	4990	0
289	20240311	160000	42052825	4990	4990	4990	4990	0
290	20240311	155900	42052825	4990	4990	4990	4990	0
291	20240311	155800	42052825	4990	4990	4990	4990	0
292	20240311	155700	42052825	4990	4990	4990	4990	0
293	20240311	155600	42052825	4990	4990	4990	4990	0
294	20240311	155500	42052825	4990	4990	4990	4990	0
295	20240311	155400	42052825	4990	4990	4990	4990	0
296	20240311	155300	42052825	4990	4990	4990	4990	0
297	20240311	155200	42052825	4990	4990	4990	4990	0
298	20240311	155100	42052825	4990	4990	4990	4990	0
299	20240311	155000	42052825	4990	4990	4990	4990	0
300	20240311	154900	42052825	4990	4990	4990	4990	0
301	20240311	154800	42052825	4990	4990	4990	4990	0
302	20240311	154700	42052825	4990	4990	4990	4990	200
303	20240311	154600	42052825	4990	4990	4990	4990	0
304	20240311	154500	42052825	4990	4990	4990	4990	0
305	20240311	154400	42052825	4990	4990	4990	4990	0
306	20240311	154300	42052825	4990	4990	4990	4990	0
307	20240311	154200	42052825	4990	4990	4990	4990	0
308	20240311	154100	42052825	4990	4990	4990	4990	0
309	20240311	154000	42052825	4990	4990	4990	4990	0
310	20240311	153900	42052825	4990	4990	4990	4990	0
311	20240311	153800	42052825	4990	4990	4990	4990	0
312	20240311	153700	42052825	4990	4990	4990	4990	0
313	20240311	153600	42052825	4990	4990	4990	4990	0
314	20240311	153500	42052825	4990	4990	4990	4990	0
315	20240311	153400	42052825	4990	4990	4990	4990	0
316	20240311	153300	42052825	4990	4990	4990	4990	0
317	20240311	153200	42052825	4990	4990	4990	4990	0
318	20240311	153100	42052825	4990	4990	4990	4990	0
319	20240311	153000	42052825	4990	4990	4990	4990	200
320	20240311	152900	41054825	4965	4965	4965	4965	0
321	20240311	152800	41054825	4965	4965	4965	4965	0
322	20240311	152700	41054825	4965	4965	4965	4965	0
323	20240311	152600	41054825	4965	4965	4965	4965	0
324	20240311	152500	41054825	4965	4965	4965	4965	0
325	20240311	152400	41054825	4965	4965	4965	4965	0
326	20240311	152300	41054825	4965	4965	4965	4965	0
327	20240311	152200	41054825	4965	4965	4965	4965	0
328	20240311	152100	41054825	4965	4965	4965	4965	0
329	20240311	152000	41054825	4965	4965	4965	4965	0
330	20240311	151900	41054825	4965	4965	4965	4965	102
331	20240311	151800	40548395	4965	4965	4965	4965	112
332	20240311	151700	39992315	4975	4975	4975	4975	18
333	20240311	151600	39902765	4980	4980	4980	4980	196
334	20240311	151500	38926685	4980	4980	4980	4980	0
335	20240311	151400	38926685	4980	4980	4980	4980	4
336	20240311	151300	38906765	4990	4990	4990	4990	0
337	20240311	151200	38906765	4990	4990	4990	4990	2
338	20240311	151100	38896785	4980	4980	4980	4980	0
339	20240311	151000	38896785	4980	4980	4980	4980	37
340	20240311	150900	38712525	4990	4990	4990	4990	0
341	20240311	150800	38712525	4990	4990	4990	4990	0
342	20240311	150700	38712525	4990	4990	4990	4990	0
343	20240311	150600	38712525	4990	4990	4990	4990	0
344	20240311	150500	38712525	4990	4990	4990	4990	0
345	20240311	150400	38712525	4990	4990	4990	4990	0
346	20240311	150300	38712525	4990	4990	4990	4990	0
347	20240311	150200	38712525	4990	4990	4990	4990	0
348	20240311	150100	38712525	4990	4990	4990	4990	0
349	20240311	150000	38712525	4990	4990	4990	4990	0
350	20240311	145900	38712525	4990	4990	4990	4990	0
351	20240311	145800	38712525	4990	4990	4990	4990	0
352	20240311	145700	38712525	4990	4990	4990	4990	0
353	20240311	145600	38712525	4990	4990	4990	4990	0
354	20240311	145500	38712525	4990	4990	4990	4990	0
355	20240311	145400	38712525	4990	4990	4990	4990	0
356	20240311	145300	38712525	4990	4990	4990	4990	0
357	20240311	145200	38712525	4990	4990	4990	4990	0
358	20240311	145100	38712525	4990	4990	4990	4990	0
359	20240311	145000	38712525	4990	4990	4990	4990	0
360	20240311	144900	38712525	4990	4990	4990	4990	2
361	20240311	144800	38702545	4980	4980	4980	4980	0
362	20240311	144700	38702545	4980	4980	4980	4980	0
363	20240311	144600	38702545	4980	4980	4980	4980	4
364	20240311	144500	38682625	4980	4980	4980	4980	0
365	20240311	144400	38682625	4980	4980	4980	4980	100
366	20240311	144300	38184625	4980	4980	4980	4980	1
367	20240311	144200	38179645	4985	4985	4985	4985	0
368	20240311	144100	38179645	4985	4985	4985	4985	0
369	20240311	144000	38179645	4985	4985	4985	4985	0
370	20240311	143900	38179645	4985	4985	4985	4985	0
371	20240311	143800	38179645	4985	4985	4985	4985	0
372	20240311	143700	38179645	4985	4985	4985	4985	5
373	20240311	143600	38154720	4985	4985	4985	4985	0
374	20240311	143500	38154720	4985	4985	4985	4985	0
375	20240311	143400	38154720	4985	4985	4985	4985	1
376	20240311	143300	38149735	4985	4985	4985	4985	1
377	20240311	143200	38144750	4985	4985	4985	4985	1
378	20240311	143100	38139765	4985	4985	4985	4985	18
379	20240311	143000	38050035	4985	4985	4985	4985	0
380	20240311	142900	38050035	4985	4985	4985	4985	0
381	20240311	142800	38050035	4985	4985	4985	4985	0
382	20240311	142700	38050035	4985	4985	4985	4985	0
383	20240311	142600	38050035	4985	4985	4985	4985	5
384	20240311	142500	38025110	4985	4990	4990	4985	102
385	20240311	142400	37516635	4990	5000	5000	4990	136
386	20240311	142300	36837305	4995	4995	4995	4995	0
387	20240311	142200	36837305	4995	4995	4995	4995	0
388	20240311	142100	36837305	4995	4995	4995	4995	0
389	20240311	142000	36837305	4995	4995	4995	4995	0
390	20240311	141900	36837305	4995	4995	4995	4995	0
391	20240311	141800	36837305	4995	4995	4995	4995	0
392	20240311	141700	36837305	4995	4995	4995	4995	0
393	20240311	141600	36837305	4995	5000	5000	4995	12
394	20240311	141500	36777360	4995	4995	4995	4995	30
395	20240311	141400	36627510	5020	5020	5020	5020	0
396	20240311	141300	36627510	5020	5020	5020	5020	0
397	20240311	141200	36627510	5020	5020	5020	5020	0
398	20240311	141100	36627510	5020	5020	5020	5020	0
399	20240311	141000	36627510	5020	5020	5020	5020	0
400	20240311	140900	36627510	5020	5020	5020	5020	0
401	20240311	140800	36627510	5020	5020	5020	5020	0
402	20240311	140700	36627510	5020	5020	5020	5020	30
403	20240311	140600	36476910	5020	5020	5020	5020	0
404	20240311	140500	36476910	5020	5020	5020	5020	0
405	20240311	140400	36476910	5020	5020	5020	5020	0
406	20240311	140300	36476910	5020	5020	5020	5020	0
407	20240311	140200	36476910	5020	5020	5020	5020	0
408	20240311	140100	36476910	5020	5020	5020	5020	500
409	20240311	140000	33966910	5030	5030	5030	5030	0
410	20240311	135900	33966910	5030	5030	5030	5030	0
411	20240311	135800	33966910	5030	5030	5030	5030	0
412	20240311	135700	33966910	5030	5030	5030	5030	2
413	20240311	135600	33956850	4995	4995	4995	4995	1
414	20240311	135500	33951855	5030	5030	5030	5030	0
415	20240311	135400	33951855	5030	5030	5030	5030	0
416	20240311	135300	33951855	5030	5030	5030	5030	0
417	20240311	135200	33951855	5030	5030	5030	5030	0
418	20240311	135100	33951855	5030	5030	5030	5030	0
419	20240311	135000	33951855	5030	5030	5030	5030	0
420	20240311	134900	33951855	5030	5030	5030	5030	0
421	20240311	134800	33951855	5030	5030	5030	5030	0
422	20240311	134700	33951855	5030	5030	5030	5030	0
423	20240311	134600	33951855	5030	5030	5030	5030	0
424	20240311	134500	33951855	5030	5030	5030	5030	0
425	20240311	134400	33951855	5030	5030	5030	5030	0
426	20240311	134300	33951855	5030	5030	5030	5030	200
427	20240311	134200	32945855	5030	5030	5030	5030	0
428	20240311	134100	32945855	5030	5030	5030	5030	0
429	20240311	134000	32945855	5030	5030	5030	5030	48
430	20240311	133900	32704415	5030	5030	5030	5030	2
431	20240311	133800	32694355	5030	5030	5030	5030	450
432	20240311	133700	30430855	5030	5030	5030	5030	0
433	20240311	133600	30430855	5030	5020	5030	5020	3
434	20240311	133500	30415785	5030	5020	5030	5020	7
435	20240311	133400	30380635	5020	5020	5020	5020	0
436	20240311	133300	30380635	5020	5020	5020	5020	0
437	20240311	133200	30380635	5020	5020	5020	5020	0
438	20240311	133100	30380635	5020	5020	5020	5020	0
439	20240311	133000	30380635	5020	5020	5020	5020	0
440	20240311	132900	30380635	5020	5020	5020	5020	0
441	20240311	132800	30380635	5020	5020	5020	5020	0
442	20240311	132700	30380635	5020	5020	5020	5020	0
443	20240311	132600	30380635	5020	5020	5020	5020	0
444	20240311	132500	30380635	5020	5000	5020	5000	631
445	20240311	132400	27216845	5000	5000	5000	5000	0
446	20240311	132300	27216845	5000	5000	5000	5000	0
447	20240311	132200	27216845	5000	4995	5000	4995	500
448	20240311	132100	24717400	4995	4995	4995	4995	0
449	20240311	132000	24717400	4995	4995	4995	4995	0
450	20240311	131900	24717400	4995	4995	4995	4995	0
451	20240311	131800	24717400	4995	4995	4995	4995	0
452	20240311	131700	24717400	4995	4995	4995	4995	0
453	20240311	131600	24717400	4995	4995	4995	4995	0
454	20240311	131500	24717400	4995	4995	4995	4995	0
455	20240311	131400	24717400	4995	4995	4995	4995	2
456	20240311	131300	24707410	4995	4995	4995	4995	0
457	20240311	131200	24707410	4995	4995	4995	4995	2
458	20240311	131100	24697420	4960	4980	4980	4960	300
459	20240311	131000	23209230	4985	4985	4985	4985	0
460	20240311	130900	23209230	4985	4985	4985	4985	0
461	20240311	130800	23209230	4985	4985	4985	4985	0
462	20240311	130700	23209230	4985	4985	4985	4985	0
463	20240311	130600	23209230	4985	4985	4985	4985	4
464	20240311	130500	23189290	4985	4985	4985	4985	251
465	20240311	130400	21938055	4995	4995	4995	4995	0
466	20240311	130300	21938055	4995	4995	4995	4995	0
467	20240311	130200	21938055	4995	4995	4995	4995	0
468	20240311	130100	21938055	4995	4995	4995	4995	0
469	20240311	130000	21938055	4995	5000	5000	4995	67
470	20240311	125900	21603120	5000	5000	5000	5000	0
471	20240311	125800	21603120	5000	5000	5000	5000	0
472	20240311	125700	21603120	5000	5000	5000	5000	2
473	20240311	125600	21593120	5000	5000	5000	5000	4
474	20240311	125500	21573120	5000	5000	5000	5000	0
475	20240311	125400	21573120	5000	5000	5000	5000	0
476	20240311	125300	21573120	5000	5000	5000	5000	0
477	20240311	125200	21573120	5000	5000	5000	5000	0
478	20240311	125100	21573120	5000	5000	5000	5000	70
479	20240311	125000	21223120	5000	5000	5000	5000	5
480	20240311	124900	21198120	4995	5000	5000	4995	32
481	20240311	124800	21038140	4995	5000	5000	4995	181
482	20240311	124700	20134040	4995	4995	4995	4995	13
483	20240311	124600	20069105	4995	4995	4995	4995	0
484	20240311	124500	20069105	4995	4995	4995	4995	1
485	20240311	124400	20064110	5000	5000	5000	5000	0
486	20240311	124300	20064110	5000	5000	5000	5000	0
487	20240311	124200	20064110	5000	4995	5000	4995	6
488	20240311	124100	20034120	4985	4985	4985	4985	11
489	20240311	124000	19979285	4985	4985	4985	4985	0
490	20240311	123900	19979285	4985	4985	4985	4985	0
491	20240311	123800	19979285	4985	4985	4985	4985	0
492	20240311	123700	19979285	4985	4985	4985	4985	0
493	20240311	123600	19979285	4985	4985	4985	4985	0
494	20240311	123500	19979285	4985	4985	4985	4985	0
495	20240311	123400	19979285	4985	4985	4985	4985	0
496	20240311	123300	19979285	4985	4985	4985	4985	0
497	20240311	123200	19979285	4985	4985	4985	4985	0
498	20240311	123100	19979285	4985	4985	4985	4985	1
499	20240311	123000	19974300	4980	4980	4980	4980	2
500	20240311	122900	19964340	4975	4975	4975	4975	0
501	20240311	122800	19964340	4975	4965	4975	4965	1092
502	20240311	122700	14538950	4965	4965	4965	4965	0
503	20240311	122600	14538950	4965	4965	4965	4965	0
504	20240311	122500	14538950	4965	4965	4965	4965	0
505	20240311	122400	14538950	4965	4965	4965	4965	0
506	20240311	122300	14538950	4965	4965	4965	4965	0
507	20240311	122200	14538950	4965	4965	4965	4965	0
508	20240311	122100	14538950	4965	4965	4965	4965	0
509	20240311	122000	14538950	4965	4965	4965	4965	0
510	20240311	121900	14538950	4965	4965	4965	4965	0
511	20240311	121800	14538950	4965	4965	4965	4965	0
512	20240311	121700	14538950	4965	4965	4965	4965	0
513	20240311	121600	14538950	4965	4965	4965	4965	0
514	20240311	121500	14538950	4965	4965	4965	4965	0
515	20240311	121400	14538950	4965	4965	4965	4965	0
516	20240311	121300	14538950	4965	4965	4965	4965	0
517	20240311	121200	14538950	4965	4965	4965	4965	0
518	20240311	121100	14538950	4965	4965	4965	4965	0
519	20240311	121000	14538950	4965	4965	4965	4965	0
520	20240311	120900	14538950	4965	4965	4965	4965	0
521	20240311	120800	14538950	4965	4965	4965	4965	0
522	20240311	120700	14538950	4965	4965	4965	4965	0
523	20240311	120600	14538950	4965	4965	4965	4965	0
524	20240311	120500	14538950	4965	4965	4965	4965	0
525	20240311	120400	14538950	4965	4965	4965	4965	0
526	20240311	120300	14538950	4965	4965	4965	4965	0
527	20240311	120200	14538950	4965	4965	4965	4965	1
528	20240311	120100	14533985	4960	4960	4960	4960	0
529	20240311	120000	14533985	4960	4960	4960	4960	0
530	20240311	115900	14533985	4960	4960	4960	4960	0
531	20240311	115800	14533985	4960	4960	4960	4960	0
532	20240311	115700	14533985	4960	4960	4960	4960	0
533	20240311	115600	14533985	4960	4960	4960	4960	2
534	20240311	115500	14524065	4965	4965	4965	4965	0
535	20240311	115400	14524065	4965	4965	4965	4965	0
536	20240311	115300	14524065	4965	4965	4965	4965	1
537	20240311	115200	14519100	4960	4960	4960	4960	0
538	20240311	115100	14519100	4960	4960	4960	4960	0
539	20240311	115000	14519100	4960	4960	4960	4960	0
540	20240311	114900	14519100	4960	4960	4960	4960	50
541	20240311	114800	14271100	4960	4960	4960	4960	0
542	20240311	114700	14271100	4960	4960	4960	4960	9
543	20240311	114600	14226460	4955	4955	4955	4955	4
544	20240311	114500	14206640	4955	4955	4955	4955	0
545	20240311	114400	14206640	4955	4955	4955	4955	0
546	20240311	114300	14206640	4955	4955	4955	4955	0
547	20240311	114200	14206640	4955	4955	4955	4955	0
548	20240311	114100	14206640	4955	4955	4955	4955	0
549	20240311	114000	14206640	4955	4955	4955	4955	0
550	20240311	113900	14206640	4955	4955	4955	4955	100
551	20240311	113800	13711140	4960	4960	4960	4960	0
552	20240311	113700	13711140	4960	4960	4960	4960	28
553	20240311	113600	13572260	4955	4955	4955	4955	6
554	20240311	113500	13542530	4955	4955	4955	4955	0
555	20240311	113400	13542530	4955	4955	4955	4955	0
556	20240311	113300	13542530	4955	4955	4955	4955	0
557	20240311	113200	13542530	4955	4955	4955	4955	0
558	20240311	113100	13542530	4955	4955	4955	4955	0
559	20240311	113000	13542530	4955	4955	4955	4955	0
560	20240311	112900	13542530	4955	4955	4955	4955	2
561	20240311	112800	13532620	4955	4955	4955	4955	3
562	20240311	112700	13517755	4955	4955	4955	4955	0
563	20240311	112600	13517755	4955	4955	4955	4955	85
564	20240311	112500	13096580	4960	4960	4960	4960	0
565	20240311	112400	13096580	4960	4960	4960	4960	0
566	20240311	112300	13096580	4960	4960	4960	4960	50
567	20240311	112200	12848580	4960	4960	4960	4960	0
568	20240311	112100	12848580	4960	4960	4960	4960	0
569	20240311	112000	12848580	4960	4960	4960	4960	0
570	20240311	111900	12848580	4960	4960	4960	4960	0
571	20240311	111800	12848580	4960	4960	4960	4960	0
572	20240311	111700	12848580	4960	4960	4960	4960	0
573	20240311	111600	12848580	4960	4960	4960	4960	0
574	20240311	111500	12848580	4960	4960	4960	4960	0
575	20240311	111400	12848580	4960	4960	4960	4960	0
576	20240311	111300	12848580	4960	4960	4960	4960	0
577	20240311	111200	12848580	4960	4960	4960	4960	0
578	20240311	111100	12848580	4960	4960	4960	4960	0
579	20240311	111000	12848580	4960	4960	4960	4960	0
580	20240311	110900	12848580	4960	4960	4960	4960	0
581	20240311	110800	12848580	4960	4960	4960	4960	0
582	20240311	110700	12848580	4960	4960	4960	4960	0
583	20240311	110600	12848580	4960	4960	4960	4960	0
584	20240311	110500	12848580	4960	4960	4960	4960	0
585	20240311	110400	12848580	4960	4960	4960	4960	0
586	20240311	110300	12848580	4960	4960	4960	4960	27
587	20240311	110200	12714660	4960	4960	4960	4960	0
588	20240311	110100	12714660	4960	4960	4960	4960	0
589	20240311	110000	12714660	4960	4960	4960	4960	0
590	20240311	105900	12714660	4960	4960	4960	4960	0
591	20240311	105800	12714660	4960	4960	4960	4960	0
592	20240311	105700	12714660	4960	4960	4960	4960	0
593	20240311	105600	12714660	4960	4960	4960	4960	0
594	20240311	105500	12714660	4960	4960	4960	4960	0
595	20240311	105400	12714660	4960	4960	4960	4960	1
596	20240311	105300	12709700	4950	4950	4950	4950	0
597	20240311	105200	12709700	4950	4950	4950	4950	0
598	20240311	105100	12709700	4950	4950	4950	4950	0
599	20240311	105000	12709700	4950	4950	4950	4950	54
600	20240311	104900	12442400	4950	4950	4950	4950	0
601	20240311	104800	12442400	4950	4950	4950	4950	1
602	20240311	104700	12437450	4935	4935	4935	4935	18
603	20240311	104600	12348620	4950	4950	4950	4950	0
604	20240311	104500	12348620	4950	4950	4950	4950	0
605	20240311	104400	12348620	4950	4950	4950	4950	0
606	20240311	104300	12348620	4950	4950	4950	4950	0
607	20240311	104200	12348620	4950	4950	4950	4950	0
608	20240311	104100	12348620	4950	4950	4950	4950	0
609	20240311	104000	12348620	4950	4950	4950	4950	0
610	20240311	103900	12348620	4950	4950	4950	4950	0
611	20240311	103800	12348620	4950	4950	4950	4950	0
612	20240311	103700	12348620	4950	4950	4950	4950	0
613	20240311	103600	12348620	4950	4950	4950	4950	0
614	20240311	103500	12348620	4950	4950	4950	4950	0
615	20240311	103400	12348620	4950	4950	4950	4950	0
616	20240311	103300	12348620	4950	4950	4950	4950	0
617	20240311	103200	12348620	4950	4950	4950	4950	0
618	20240311	103100	12348620	4950	4950	4950	4950	0
619	20240311	103000	12348620	4950	4950	4950	4950	0
620	20240311	102900	12348620	4950	4950	4950	4950	0
621	20240311	102800	12348620	4950	4950	4950	4950	0
622	20240311	102700	12348620	4950	4950	4950	4950	0
623	20240311	102600	12348620	4950	4950	4950	4950	0
624	20240311	102500	12348620	4950	4950	4950	4950	0
625	20240311	102400	12348620	4950	4960	4960	4950	593
626	20240311	102300	9413260	4955	4955	4955	4955	0
627	20240311	102200	9413260	4955	4955	4955	4955	0
628	20240311	102100	9413260	4955	4955	4955	4955	1
629	20240311	102000	9408305	4955	4955	4955	4955	0
630	20240311	101900	9408305	4955	4955	4955	4955	1
631	20240311	101800	9403350	4955	4955	4955	4955	1
632	20240311	101700	9398395	4955	4955	4955	4955	2
633	20240311	101600	9388485	4950	4955	4955	4950	41
634	20240311	101500	9185530	4955	4955	4955	4955	0
635	20240311	101400	9185530	4955	4955	4955	4955	0
636	20240311	101300	9185530	4955	4955	4955	4955	0
637	20240311	101200	9185530	4955	4955	4955	4955	0
638	20240311	101100	9185530	4955	4955	4955	4955	0
639	20240311	101000	9185530	4955	4955	4955	4955	0
640	20240311	100900	9185530	4955	4955	4955	4955	0
641	20240311	100800	9185530	4955	4955	4955	4955	0
642	20240311	100700	9185530	4955	4955	4955	4955	1
643	20240311	100600	9180575	4955	4955	4955	4955	2
644	20240311	100500	9170665	4955	4955	4955	4955	0
645	20240311	100400	9170665	4955	4955	4955	4955	303
646	20240311	100300	7669300	4960	4960	4960	4960	0
647	20240311	100200	7669300	4960	4960	4960	4960	0
648	20240311	100100	7669300	4960	4960	4960	4960	1
649	20240311	100000	7664340	4955	4955	4955	4955	0
650	20240311	095900	7664340	4955	4955	4955	4955	0
651	20240311	095800	7664340	4955	4955	4955	4955	0
652	20240311	095700	7664340	4955	4955	4955	4955	0
653	20240311	095600	7664340	4955	4955	4955	4955	14
654	20240311	095500	7594970	4960	4960	4960	4960	0
655	20240311	095400	7594970	4960	4960	4960	4960	3
656	20240311	095300	7580090	4965	4965	4965	4965	0
657	20240311	095200	7580090	4965	4965	4965	4965	0
658	20240311	095100	7580090	4965	4965	4965	4965	0
659	20240311	095000	7580090	4965	4965	4965	4965	1
660	20240311	094900	7575125	4970	4970	4970	4970	0
661	20240311	094800	7575125	4970	4970	4970	4970	0
662	20240311	094700	7575125	4970	4955	4970	4955	13
663	20240311	094600	7510695	4970	4970	4970	4970	0
664	20240311	094500	7510695	4970	4970	4970	4970	2
665	20240311	094400	7500755	4975	4975	4975	4975	0
666	20240311	094300	7500755	4975	4975	4975	4975	0
667	20240311	094200	7500755	4975	4975	4975	4975	0
668	20240311	094100	7500755	4975	4975	4975	4975	0
669	20240311	094000	7500755	4975	4975	4975	4975	0
670	20240311	093900	7500755	4975	4975	4975	4975	0
671	20240311	093800	7500755	4975	4975	4975	4975	0
672	20240311	093700	7500755	4975	4975	4975	4975	0
673	20240311	093600	7500755	4975	4975	4975	4975	0
674	20240311	093500	7500755	4975	4975	4975	4975	0
675	20240311	093400	7500755	4975	4975	4975	4975	0
676	20240311	093300	7500755	4975	4975	4975	4975	0
677	20240311	093200	7500755	4975	4975	4975	4975	50
678	20240311	093100	7252005	4960	4960	4960	4960	0
679	20240311	093000	7252005	4960	4960	4960	4960	0
680	20240311	092900	7252005	4960	4955	4960	4955	54
681	20240311	092800	6984415	4960	4960	4960	4960	2
682	20240311	092700	6974495	4975	4975	4975	4975	0
683	20240311	092600	6974495	4975	4960	4975	4960	5
684	20240311	092500	6949680	4955	4955	4955	4955	0
685	20240311	092400	6949680	4955	4955	4955	4955	20
686	20240311	092300	6850580	4975	4975	4975	4975	1
687	20240311	092200	6845605	4955	4955	4955	4955	0
688	20240311	092100	6845605	4955	4955	4955	4955	1
689	20240311	092000	6840650	4955	4955	4955	4955	0
690	20240311	091900	6840650	4955	4955	4955	4955	0
691	20240311	091800	6840650	4955	4955	4955	4955	9
692	20240311	091700	6796055	4950	4950	4950	4950	252
693	20240311	091600	5548655	4950	4950	4950	4950	5
694	20240311	091500	5523905	4950	4950	4950	4950	0
695	20240311	091400	5523905	4950	4950	4960	4950	385
696	20240311	091300	3618055	4975	4955	4975	4955	19
697	20240311	091200	3523845	4955	4955	4955	4955	2
698	20240311	091100	3513935	4955	4950	4955	4950	644
699	20240311	091000	325885	4900	4900	4900	4900	10
700	20240311	090900	276885	4960	4960	4960	4960	0
701	20240311	090800	276885	4960	4960	4960	4960	0
702	20240311	090700	276885	4960	4960	4960	4960	0
703	20240311	090600	276885	4960	4960	4960	4960	0
704	20240311	090500	276885	4960	4960	4960	4960	0
705	20240311	090400	276885	4960	4960	4960	4960	0
706	20240311	090300	276885	4960	4960	4960	4960	0
707	20240311	090200	276885	4960	4960	4960	4960	0
708	20240311	090100	276885	4960	4985	4985	4960	41
709	20240311	090000	73500	4900	4900	4900	4900	15