KissMeData/000220/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	183000	493596415	4980	4980	4980	4980	410
3	20240313	182900	493596415	4980	4980	4980	4980	0
4	20240313	182800	493596415	4980	4980	4980	4980	0
5	20240313	182700	493596415	4980	4980	4980	4980	0
6	20240313	182600	493596415	4980	4980	4980	4980	0
7	20240313	182500	493596415	4980	4980	4980	4980	0
8	20240313	182400	493596415	4980	4980	4980	4980	0
9	20240313	182300	493596415	4980	4980	4980	4980	0
10	20240313	182200	493596415	4980	4980	4980	4980	0
11	20240313	182100	493596415	4980	4980	4980	4980	0
12	20240313	182000	493596415	4980	4980	4980	4980	0
13	20240313	181900	493596415	4980	4980	4980	4980	0
14	20240313	181800	493596415	4980	4980	4980	4980	0
15	20240313	181700	493596415	4980	4980	4980	4980	0
16	20240313	181600	493596415	4980	4980	4980	4980	0
17	20240313	181500	493596415	4980	4980	4980	4980	0
18	20240313	181400	493596415	4980	4980	4980	4980	0
19	20240313	181300	493596415	4980	4980	4980	4980	0
20	20240313	181200	493596415	4980	4980	4980	4980	0
21	20240313	181100	493596415	4980	4980	4980	4980	0
22	20240313	181000	493596415	4980	4980	4980	4980	0
23	20240313	180900	493596415	4980	4980	4980	4980	0
24	20240313	180800	493596415	4980	4980	4980	4980	0
25	20240313	180700	493596415	4980	4980	4980	4980	0
26	20240313	180600	493596415	4980	4980	4980	4980	0
27	20240313	180500	493596415	4980	4980	4980	4980	0
28	20240313	180400	493596415	4980	4980	4980	4980	0
29	20240313	180300	493596415	4980	4980	4980	4980	0
30	20240313	180200	493596415	4980	4980	4980	4980	0
31	20240313	180100	493596415	4980	4980	4980	4980	0
32	20240313	180000	493596415	4980	4980	4980	4980	410
33	20240313	175900	493596415	4980	4980	4980	4980	0
34	20240313	175800	493596415	4980	4980	4980	4980	0
35	20240313	175700	493596415	4980	4980	4980	4980	0
36	20240313	175600	493596415	4980	4980	4980	4980	0
37	20240313	175500	493596415	4980	4980	4980	4980	0
38	20240313	175400	493596415	4980	4980	4980	4980	0
39	20240313	175300	493596415	4980	4980	4980	4980	0
40	20240313	175200	493596415	4980	4980	4980	4980	0
41	20240313	175100	493596415	4980	4980	4980	4980	0
42	20240313	175000	493596415	4980	4980	4980	4980	0
43	20240313	174900	493596415	4980	4980	4980	4980	0
44	20240313	174800	493596415	4980	4980	4980	4980	0
45	20240313	174700	493596415	4980	4980	4980	4980	0
46	20240313	174600	493596415	4980	4980	4980	4980	0
47	20240313	174500	493596415	4980	4980	4980	4980	0
48	20240313	174400	493596415	4980	4980	4980	4980	0
49	20240313	174300	493596415	4980	4980	4980	4980	0
50	20240313	174200	493596415	4980	4980	4980	4980	0
51	20240313	174100	493596415	4980	4980	4980	4980	0
52	20240313	174000	493596415	4980	4980	4980	4980	0
53	20240313	173900	493596415	4980	4980	4980	4980	0
54	20240313	173800	493596415	4980	4980	4980	4980	0
55	20240313	173700	493596415	4980	4980	4980	4980	0
56	20240313	173600	493596415	4980	4980	4980	4980	0
57	20240313	173500	493596415	4980	4980	4980	4980	0
58	20240313	173400	493596415	4980	4980	4980	4980	0
59	20240313	173300	493596415	4980	4980	4980	4980	0
60	20240313	173200	493596415	4980	4980	4980	4980	0
61	20240313	173100	493596415	4980	4980	4980	4980	0
62	20240313	173000	493596415	4980	4980	4980	4980	410
63	20240313	172900	493596415	4980	4980	4980	4980	0
64	20240313	172800	493596415	4980	4980	4980	4980	0
65	20240313	172700	493596415	4980	4980	4980	4980	0
66	20240313	172600	493596415	4980	4980	4980	4980	0
67	20240313	172500	493596415	4980	4980	4980	4980	0
68	20240313	172400	493596415	4980	4980	4980	4980	0
69	20240313	172300	493596415	4980	4980	4980	4980	0
70	20240313	172200	493596415	4980	4980	4980	4980	0
71	20240313	172100	493596415	4980	4980	4980	4980	0
72	20240313	172000	493596415	4980	4980	4980	4980	0
73	20240313	171900	493596415	4980	4980	4980	4980	0
74	20240313	171800	493596415	4980	4980	4980	4980	0
75	20240313	171700	493596415	4980	4980	4980	4980	0
76	20240313	171600	493596415	4980	4980	4980	4980	0
77	20240313	171500	493596415	4980	4980	4980	4980	0
78	20240313	171400	493596415	4980	4980	4980	4980	0
79	20240313	171300	493596415	4980	4980	4980	4980	0
80	20240313	171200	493596415	4980	4980	4980	4980	0
81	20240313	171100	493596415	4980	4980	4980	4980	0
82	20240313	171000	493596415	4980	4980	4980	4980	0
83	20240313	170900	493596415	4980	4980	4980	4980	0
84	20240313	170800	493596415	4980	4980	4980	4980	0
85	20240313	170700	493596415	4980	4980	4980	4980	0
86	20240313	170600	493596415	4980	4980	4980	4980	0
87	20240313	170500	493596415	4980	4980	4980	4980	0
88	20240313	170400	493596415	4980	4980	4980	4980	0
89	20240313	170300	493596415	4980	4980	4980	4980	0
90	20240313	170200	493596415	4980	4980	4980	4980	0
91	20240313	170100	493596415	4980	4980	4980	4980	0
92	20240313	170000	493596415	4980	4980	4980	4980	410
93	20240313	165900	493596415	4980	4980	4980	4980	0
94	20240313	165800	493596415	4980	4980	4980	4980	0
95	20240313	165700	493596415	4980	4980	4980	4980	0
96	20240313	165600	493596415	4980	4980	4980	4980	0
97	20240313	165500	493596415	4980	4980	4980	4980	0
98	20240313	165400	493596415	4980	4980	4980	4980	0
99	20240313	165300	493596415	4980	4980	4980	4980	0
100	20240313	165200	493596415	4980	4980	4980	4980	0
101	20240313	165100	493596415	4980	4980	4980	4980	0
102	20240313	165000	493596415	4980	4980	4980	4980	0
103	20240313	164900	493596415	4980	4980	4980	4980	0
104	20240313	164800	493596415	4980	4980	4980	4980	0
105	20240313	164700	493596415	4980	4980	4980	4980	0
106	20240313	164600	493596415	4980	4980	4980	4980	0
107	20240313	164500	493596415	4980	4980	4980	4980	0
108	20240313	164400	493596415	4980	4980	4980	4980	0
109	20240313	164300	493596415	4980	4980	4980	4980	0
110	20240313	164200	493596415	4980	4980	4980	4980	0
111	20240313	164100	493596415	4980	4980	4980	4980	0
112	20240313	164000	493596415	4980	4980	4980	4980	0
113	20240313	163900	493596415	4980	4980	4980	4980	0
114	20240313	163800	493596415	4980	4980	4980	4980	0
115	20240313	163700	493596415	4980	4980	4980	4980	0
116	20240313	163600	493596415	4980	4980	4980	4980	0
117	20240313	163500	493596415	4980	4980	4980	4980	0
118	20240313	163400	493596415	4980	4980	4980	4980	0
119	20240313	163300	493596415	4980	4980	4980	4980	0
120	20240313	163200	493596415	4980	4980	4980	4980	0
121	20240313	163100	493596415	4980	4980	4980	4980	0
122	20240313	163000	493596415	4980	4980	4980	4980	410
123	20240313	162900	493596415	4980	4980	4980	4980	0
124	20240313	162800	493596415	4980	4980	4980	4980	0
125	20240313	162700	493596415	4980	4980	4980	4980	0
126	20240313	162600	493596415	4980	4980	4980	4980	0
127	20240313	162500	493596415	4980	4980	4980	4980	0
128	20240313	162400	493596415	4980	4980	4980	4980	0
129	20240313	162300	493596415	4980	4980	4980	4980	0
130	20240313	162200	493596415	4980	4980	4980	4980	0
131	20240313	162100	493596415	4980	4980	4980	4980	0
132	20240313	162000	493596415	4980	4980	4980	4980	0
133	20240313	161900	493596415	4980	4980	4980	4980	0
134	20240313	161800	493596415	4980	4980	4980	4980	0
135	20240313	161700	493596415	4980	4980	4980	4980	0
136	20240313	161600	493596415	4980	4980	4980	4980	0
137	20240313	161500	493596415	4980	4980	4980	4980	0
138	20240313	161400	493596415	4980	4980	4980	4980	0
139	20240313	161300	493596415	4980	4980	4980	4980	0
140	20240313	161200	493596415	4980	4980	4980	4980	0
141	20240313	161100	493596415	4980	4980	4980	4980	0
142	20240313	161000	493596415	4980	4980	4980	4980	0
143	20240313	160900	493596415	4980	4980	4980	4980	0
144	20240313	160800	493596415	4980	4980	4980	4980	0
145	20240313	160700	493596415	4980	4980	4980	4980	0
146	20240313	160600	493596415	4980	4980	4980	4980	0
147	20240313	160500	493596415	4980	4980	4980	4980	0
148	20240313	160400	493596415	4980	4980	4980	4980	0
149	20240313	160300	493596415	4980	4980	4980	4980	0
150	20240313	160200	493596415	4980	4980	4980	4980	0
151	20240313	160100	493596415	4980	4980	4980	4980	0
152	20240313	160000	493596415	4980	4980	4980	4980	410
153	20240313	155900	493596415	4980	4980	4980	4980	0
154	20240313	155800	493596415	4980	4980	4980	4980	0
155	20240313	155700	493596415	4980	4980	4980	4980	0
156	20240313	155600	493596415	4980	4980	4980	4980	0
157	20240313	155500	493596415	4980	4980	4980	4980	0
158	20240313	155400	493596415	4980	4980	4980	4980	0
159	20240313	155300	493596415	4980	4980	4980	4980	0
160	20240313	155200	493596415	4980	4980	4980	4980	0
161	20240313	155100	493596415	4980	4980	4980	4980	0
162	20240313	155000	493596415	4980	4980	4980	4980	0
163	20240313	154900	493596415	4980	4980	4980	4980	0
164	20240313	154800	493596415	4980	4980	4980	4980	0
165	20240313	154700	493596415	4980	4980	4980	4980	0
166	20240313	154600	493596415	4980	4980	4980	4980	0
167	20240313	154500	493596415	4980	4980	4980	4980	0
168	20240313	154400	493596415	4980	4980	4980	4980	0
169	20240313	154300	493596415	4980	4980	4980	4980	0
170	20240313	154200	493596415	4980	4980	4980	4980	0
171	20240313	154100	493596415	4980	4980	4980	4980	0
172	20240313	154000	493596415	4980	4980	4980	4980	0
173	20240313	153900	493596415	4980	4980	4980	4980	0
174	20240313	153800	493596415	4980	4980	4980	4980	0
175	20240313	153700	493596415	4980	4980	4980	4980	0
176	20240313	153600	493596415	4980	4980	4980	4980	0
177	20240313	153500	493596415	4980	4980	4980	4980	0
178	20240313	153400	493596415	4980	4980	4980	4980	0
179	20240313	153300	493596415	4980	4980	4980	4980	0
180	20240313	153200	493596415	4980	4980	4980	4980	0
181	20240313	153100	493596415	4980	4980	4980	4980	0
182	20240313	153000	493596415	4980	4980	4980	4980	820
183	20240313	152900	491554615	4995	4995	4995	4995	0
184	20240313	152800	491554615	4995	4995	4995	4995	0
185	20240313	152700	491554615	4995	4995	4995	4995	0
186	20240313	152600	491554615	4995	4995	4995	4995	0
187	20240313	152500	491554615	4995	4995	4995	4995	0
188	20240313	152400	491554615	4995	4995	4995	4995	0
189	20240313	152300	491554615	4995	4995	4995	4995	0
190	20240313	152200	491554615	4995	4995	4995	4995	0
191	20240313	152100	491554615	4995	4995	4995	4995	0
192	20240313	152000	491554615	4995	4995	4995	4995	0
193	20240313	151900	491554615	4995	4995	4995	4995	1
194	20240313	151800	491549620	4995	4985	4995	4975	1575
195	20240313	151700	483706360	4980	4980	4980	4980	0
196	20240313	151600	483706360	4980	4995	4995	4980	139
197	20240313	151500	483013440	4985	4985	4985	4985	97
198	20240313	151400	482529895	4985	4985	4985	4985	10
199	20240313	151300	482480045	4985	4995	4995	4985	351
200	20240313	151200	480727160	4995	4995	4995	4995	0
201	20240313	151100	480727160	4995	4995	4995	4995	0
202	20240313	151000	480727160	4995	4995	4995	4995	400
203	20240313	150900	478729160	5000	5000	5000	5000	0
204	20240313	150800	478729160	5000	5000	5000	5000	0
205	20240313	150700	478729160	5000	5000	5000	5000	0
206	20240313	150600	478729160	5000	5010	5010	5000	151
207	20240313	150500	477974150	5000	5000	5000	5000	0
208	20240313	150400	477974150	5000	5000	5000	5000	0
209	20240313	150300	477974150	5000	5000	5000	5000	0
210	20240313	150200	477974150	5000	5000	5000	5000	405
211	20240313	150100	475949150	5010	5000	5010	5000	141
212	20240313	150000	475244140	5000	4995	5000	4995	844
213	20240313	145900	471024170	4995	4995	4995	4995	41
214	20240313	145800	470819375	4995	4995	4995	4995	12
215	20240313	145700	470759435	4995	4995	4995	4995	333
216	20240313	145600	469096100	4980	4980	4980	4980	220
217	20240313	145500	468000500	4995	4985	4995	4980	370
218	20240313	145400	466153395	4980	4980	4980	4980	0
219	20240313	145300	466153395	4980	4980	4980	4980	0
220	20240313	145200	466153395	4980	4980	4980	4980	0
221	20240313	145100	466153395	4980	4980	4980	4980	0
222	20240313	145000	466153395	4980	4980	4980	4980	0
223	20240313	144900	466153395	4980	4980	4980	4980	1
224	20240313	144800	466148415	4990	4990	4990	4990	1
225	20240313	144700	466143425	4990	4985	4990	4985	60
226	20240313	144600	465844030	4980	4980	4980	4980	12
227	20240313	144500	465784270	4980	4980	4980	4980	28
228	20240313	144400	465644830	4980	4980	4980	4980	0
229	20240313	144300	465644830	4980	4980	4980	4980	0
230	20240313	144200	465644830	4980	4980	4980	4980	0
231	20240313	144100	465644830	4980	4980	4980	4980	38
232	20240313	144000	465455590	4980	4980	4980	4980	0
233	20240313	143900	465455590	4980	4980	4980	4980	10
234	20240313	143800	465405790	4980	4980	4980	4980	1000
235	20240313	143700	460425790	4980	4980	4980	4980	0
236	20240313	143600	460425790	4980	4985	4985	4980	24
237	20240313	143500	460306175	4985	4985	4985	4985	0
238	20240313	143400	460306175	4985	4985	4985	4985	1
239	20240313	143300	460301190	4985	4985	4985	4985	0
240	20240313	143200	460301190	4985	4985	4985	4985	0
241	20240313	143100	460301190	4985	4985	4985	4985	0
242	20240313	143000	460301190	4985	4985	4985	4985	0
243	20240313	142900	460301190	4985	4985	4985	4985	0
244	20240313	142800	460301190	4985	4985	4985	4985	0
245	20240313	142700	460301190	4985	4985	4985	4985	194
246	20240313	142600	459334100	4985	4985	4985	4985	5
247	20240313	142500	459309175	4985	4985	4985	4985	5
248	20240313	142400	459284250	4990	4985	4990	4985	105
249	20240313	142300	458760325	4985	4985	4985	4985	0
250	20240313	142200	458760325	4985	4985	4985	4985	0
251	20240313	142100	458760325	4985	4975	4985	4975	26
252	20240313	142000	458630885	4975	4980	4980	4975	1126
253	20240313	141900	453027445	5000	5000	5000	5000	0
254	20240313	141800	453027445	5000	4990	5000	4990	201
255	20240313	141700	452022535	5000	5000	5000	5000	0
256	20240313	141600	452022535	5000	5000	5000	5000	0
257	20240313	141500	452022535	5000	5000	5000	5000	0
258	20240313	141400	452022535	5000	5000	5000	5000	0
259	20240313	141300	452022535	5000	5000	5000	5000	0
260	20240313	141200	452022535	5000	4985	5000	4985	11
261	20240313	141100	451967680	4980	4990	5000	4980	5146
262	20240313	141000	426327085	4990	5000	5000	4990	492
263	20240313	140900	423868015	5010	5010	5010	5010	0
264	20240313	140800	423868015	5010	5010	5010	5010	0
265	20240313	140700	423868015	5010	5010	5010	5010	68
266	20240313	140600	423527335	5010	5010	5010	5010	0
267	20240313	140500	423527335	5010	5010	5010	5010	3
268	20240313	140400	423512305	5000	5000	5000	5000	0
269	20240313	140300	423512305	5000	5000	5000	5000	0
270	20240313	140200	423512305	5000	5000	5000	5000	553
271	20240313	140100	420747305	5000	5000	5000	5000	0
272	20240313	140000	420747305	5000	5000	5000	5000	0
273	20240313	135900	420747305	5000	5000	5000	5000	0
274	20240313	135800	420747305	5000	5000	5000	5000	0
275	20240313	135700	420747305	5000	5000	5000	5000	20
276	20240313	135600	420647305	5000	5000	5000	5000	0
277	20240313	135500	420647305	5000	5000	5000	5000	288
278	20240313	135400	419207305	5000	5000	5000	5000	0
279	20240313	135300	419207305	5000	5000	5000	5000	0
280	20240313	135200	419207305	5000	4995	5000	4995	95
281	20240313	135100	418732430	4995	4995	4995	4995	0
282	20240313	135000	418732430	4995	4995	4995	4995	100
283	20240313	134900	418232930	4995	4995	4995	4995	0
284	20240313	134800	418232930	4995	4995	4995	4995	0
285	20240313	134700	418232930	4995	4995	4995	4995	20
286	20240313	134600	418133030	4990	4990	4990	4990	0
287	20240313	134500	418133030	4990	4990	4990	4990	402
288	20240313	134400	416127050	4985	4985	4985	4985	0
289	20240313	134300	416127050	4985	4985	4985	4985	1
290	20240313	134200	416122065	4990	4990	4990	4990	0
291	20240313	134100	416122065	4990	4990	4990	4990	975
292	20240313	134000	411256815	4990	4990	4990	4990	0
293	20240313	133900	411256815	4990	4990	4990	4990	401
294	20240313	133800	409255825	4995	4995	4995	4995	2
295	20240313	133700	409245835	4985	4985	4985	4985	0
296	20240313	133600	409245835	4985	4990	4990	4985	1536
297	20240313	133500	401587345	4990	4990	4990	4990	639
298	20240313	133400	398398735	4995	4995	4995	4995	0
299	20240313	133300	398398735	4995	4995	4995	4995	0
300	20240313	133200	398398735	4995	4995	4995	4995	0
301	20240313	133100	398398735	4995	4995	4995	4995	100
302	20240313	133000	397899235	4990	4990	4990	4990	13
303	20240313	132900	397834365	4990	4990	4990	4990	0
304	20240313	132800	397834365	4990	4990	4990	4990	355
305	20240313	132700	396062915	4990	4990	4990	4990	10
306	20240313	132600	396013015	4990	4990	4990	4990	0
307	20240313	132500	396013015	4990	4990	4990	4990	0
308	20240313	132400	396013015	4990	4990	4990	4990	0
309	20240313	132300	396013015	4990	4990	4990	4990	30
310	20240313	132200	395863315	4985	4985	4985	4985	6
311	20240313	132100	395833405	4990	4990	4990	4990	0
312	20240313	132000	395833405	4990	4990	4990	4990	63
313	20240313	131900	395519035	4990	4990	4990	4990	0
314	20240313	131800	395519035	4990	4990	4990	4990	68
315	20240313	131700	395179715	4985	4985	4985	4985	554
316	20240313	131600	392418025	4995	4990	4995	4985	963
317	20240313	131500	387612755	4990	5000	5000	4985	8866
318	20240313	131400	343343195	5010	5010	5010	5010	10
319	20240313	131300	343293095	5000	5000	5000	5000	145
320	20240313	131200	342568095	5000	5000	5000	5000	5542
321	20240313	131100	314858095	5010	5010	5010	5010	1
322	20240313	131000	314853085	5000	5000	5000	5000	0
323	20240313	130900	314853085	5000	5010	5010	5000	582
324	20240313	130800	311943075	5000	5000	5000	5000	0
325	20240313	130700	311943075	5000	5000	5000	5000	0
326	20240313	130600	311943075	5000	5000	5000	5000	3
327	20240313	130500	311928075	5000	5000	5000	5000	0
328	20240313	130400	311928075	5000	5000	5000	5000	0
329	20240313	130300	311928075	5000	5000	5000	5000	100
330	20240313	130200	311428075	5020	5020	5020	5020	1
331	20240313	130100	311423055	5020	5020	5020	5020	0
332	20240313	130000	311423055	5020	5020	5020	5020	2
333	20240313	125900	311413015	5000	5000	5000	5000	0
334	20240313	125800	311413015	5000	5000	5000	5000	0
335	20240313	125700	311413015	5000	5010	5010	5000	241
336	20240313	125600	310206485	5010	5010	5010	5010	107
337	20240313	125500	309670415	5010	5010	5010	5010	1
338	20240313	125400	309665405	5010	5010	5010	5010	1
339	20240313	125300	309660395	5010	5010	5010	5010	34
340	20240313	125200	309490055	5000	5000	5000	5000	0
341	20240313	125100	309490055	5000	5000	5000	5000	0
342	20240313	125000	309490055	5000	5000	5000	5000	0
343	20240313	124900	309490055	5000	5000	5000	5000	0
344	20240313	124800	309490055	5000	5010	5010	5000	152
345	20240313	124700	308730045	5000	5000	5000	5000	836
346	20240313	124600	304550045	5010	5010	5010	5010	0
347	20240313	124500	304550045	5010	5010	5010	5010	139
348	20240313	124400	303853655	5010	5010	5010	5010	0
349	20240313	124300	303853655	5010	5010	5010	5010	0
350	20240313	124200	303853655	5010	5010	5010	5010	0
351	20240313	124100	303853655	5010	5010	5010	5010	0
352	20240313	124000	303853655	5010	5000	5010	5000	60
353	20240313	123900	303553145	5000	5000	5000	5000	259
354	20240313	123800	302258145	5010	5010	5010	5010	0
355	20240313	123700	302258145	5010	5010	5010	5010	0
356	20240313	123600	302258145	5010	5010	5010	5010	0
357	20240313	123500	302258145	5010	5010	5010	5010	0
358	20240313	123400	302258145	5010	5010	5010	5010	0
359	20240313	123300	302258145	5010	5010	5010	5010	0
360	20240313	123200	302258145	5010	5010	5010	5010	0
361	20240313	123100	302258145	5010	5010	5010	5010	1054
362	20240313	123000	296977605	5010	5010	5010	5010	1
363	20240313	122900	296972595	5000	5000	5000	5000	6
364	20240313	122800	296942595	5000	5000	5000	5000	6
365	20240313	122700	296912595	5000	5000	5000	5000	166
366	20240313	122600	296082595	5000	5000	5000	5000	0
367	20240313	122500	296082595	5000	5000	5000	5000	0
368	20240313	122400	296082595	5000	5000	5000	5000	5
369	20240313	122300	296057595	4995	4995	4995	4995	0
370	20240313	122200	296057595	4995	4995	4995	4995	0
371	20240313	122100	296057595	4995	4995	4995	4995	0
372	20240313	122000	296057595	4995	4995	4995	4995	0
373	20240313	121900	296057595	4995	4995	4995	4995	0
374	20240313	121800	296057595	4995	4995	4995	4995	0
375	20240313	121700	296057595	4995	4995	4995	4995	1
376	20240313	121600	296052600	4995	4995	4995	4995	7
377	20240313	121500	296017635	4995	4995	4995	4995	31
378	20240313	121400	295862790	4995	4995	4995	4995	19
379	20240313	121300	295767885	4995	4995	4995	4995	0
380	20240313	121200	295767885	4995	4995	4995	4995	0
381	20240313	121100	295767885	4995	4995	4995	4995	0
382	20240313	121000	295767885	4995	4995	4995	4995	5
383	20240313	120900	295742910	4995	5000	5000	4995	20
384	20240313	120800	295642915	5000	5000	5000	5000	122
385	20240313	120700	295032915	5000	5000	5000	5000	83
386	20240313	120600	294617915	5000	5000	5000	5000	0
387	20240313	120500	294617915	5000	5000	5000	5000	0
388	20240313	120400	294617915	5000	5000	5000	5000	1
389	20240313	120300	294612915	4995	4995	4995	4995	0
390	20240313	120200	294612915	4995	4995	4995	4995	0
391	20240313	120100	294612915	4995	4995	4995	4995	0
392	20240313	120000	294612915	4995	5000	5000	4995	254
393	20240313	115900	293342960	5000	5000	5000	5000	220
394	20240313	115800	292242960	5000	5000	5000	5000	3
395	20240313	115700	292227960	5010	5010	5010	5010	100
396	20240313	115600	291726960	5000	5000	5000	5000	0
397	20240313	115500	291726960	5000	5000	5000	5000	1
398	20240313	115400	291721960	5010	5010	5010	5010	157
399	20240313	115300	290935390	5010	5010	5010	5010	15
400	20240313	115200	290860240	5010	5010	5010	5010	10
401	20240313	115100	290810140	5010	5010	5010	5010	0
402	20240313	115000	290810140	5010	5010	5010	5010	0
403	20240313	114900	290810140	5010	5010	5010	5010	0
404	20240313	114800	290810140	5010	5010	5010	5010	20
405	20240313	114700	290709940	5010	5010	5010	5010	15
406	20240313	114600	290634790	5010	5010	5010	5010	1
407	20240313	114500	290629780	5010	5010	5020	5010	431
408	20240313	114400	288469470	5010	5010	5010	5010	200
409	20240313	114300	287467470	5000	5000	5000	5000	0
410	20240313	114200	287467470	5000	5000	5000	5000	5
411	20240313	114100	287442470	4995	4995	4995	4995	0
412	20240313	114000	287442470	4995	5000	5000	4995	1018
413	20240313	113900	282354830	5000	5000	5000	5000	0
414	20240313	113800	282354830	5000	5000	5000	5000	0
415	20240313	113700	282354830	5000	5000	5000	5000	100
416	20240313	113600	281854830	5000	5010	5010	5000	71
417	20240313	113500	281499130	5010	5010	5010	5010	4
418	20240313	113400	281479090	5010	5010	5010	5010	30
419	20240313	113300	281328790	5010	5010	5010	5010	100
420	20240313	113200	280827790	5000	5000	5000	5000	450
421	20240313	113100	278577790	5000	5000	5000	5000	0
422	20240313	113000	278577790	5000	5000	5000	5000	0
423	20240313	112900	278577790	5000	5000	5000	5000	0
424	20240313	112800	278577790	5000	5000	5000	5000	0
425	20240313	112700	278577790	5000	5000	5000	5000	100
426	20240313	112600	278077790	5000	5000	5000	5000	0
427	20240313	112500	278077790	5000	5000	5000	5000	0
428	20240313	112400	278077790	5000	5000	5000	5000	350
429	20240313	112300	276327790	5000	5000	5000	5000	704
430	20240313	112200	272807790	5000	5000	5000	5000	0
431	20240313	112100	272807790	5000	5000	5000	5000	0
432	20240313	112000	272807790	5000	5000	5000	5000	311
433	20240313	111900	271252790	5000	5010	5010	5000	318
434	20240313	111800	269660790	5010	5010	5010	5010	385
435	20240313	111700	267731940	5010	5010	5010	5010	52
436	20240313	111600	267471420	5010	5010	5010	5000	256
437	20240313	111500	266189310	5000	5000	5000	5000	0
438	20240313	111400	266189310	5000	5000	5000	5000	102
439	20240313	111300	265679310	5000	5000	5000	5000	0
440	20240313	111200	265679310	5000	5000	5000	5000	3000
441	20240313	111100	250679310	5000	5000	5000	5000	0
442	20240313	111000	250679310	5000	5000	5000	5000	564
443	20240313	110900	247859310	5010	5010	5010	5010	0
444	20240313	110800	247859310	5010	5010	5010	5010	97
445	20240313	110700	247373340	5010	5010	5010	5010	0
446	20240313	110600	247373340	5010	5010	5010	5010	0
447	20240313	110500	247373340	5010	5010	5010	5010	0
448	20240313	110400	247373340	5010	5010	5010	5010	0
449	20240313	110300	247373340	5010	5010	5010	5010	80
450	20240313	110200	246972540	5010	5010	5010	5010	0
451	20240313	110100	246972540	5010	5010	5010	5010	0
452	20240313	110000	246972540	5010	5010	5010	5010	0
453	20240313	105900	246972540	5010	5010	5010	5010	250
454	20240313	105800	245720040	5010	5010	5010	5010	0
455	20240313	105700	245720040	5010	5010	5010	5010	0
456	20240313	105600	245720040	5010	5010	5010	5010	0
457	20240313	105500	245720040	5010	5010	5010	5010	0
458	20240313	105400	245720040	5010	5010	5010	5010	55
459	20240313	105300	245444490	5010	5010	5010	5010	2
460	20240313	105200	245434470	5010	5010	5010	5010	10
461	20240313	105100	245384370	5010	5010	5010	5000	62
462	20240313	105000	245074350	5000	5000	5000	5000	5
463	20240313	104900	245049350	5000	5000	5000	5000	0
464	20240313	104800	245049350	5000	5000	5000	5000	0
465	20240313	104700	245049350	5000	5000	5000	5000	0
466	20240313	104600	245049350	5000	5000	5000	5000	0
467	20240313	104500	245049350	5000	5000	5000	5000	6
468	20240313	104400	245019350	5000	5000	5000	5000	3
469	20240313	104300	245004350	5000	5000	5000	5000	0
470	20240313	104200	245004350	5000	5000	5000	5000	840
471	20240313	104100	240804350	5000	5000	5000	5000	20
472	20240313	104000	240704350	4995	4995	4995	4995	0
473	20240313	103900	240704350	4995	4995	4995	4995	0
474	20240313	103800	240704350	4995	4995	4995	4995	0
475	20240313	103700	240704350	4995	4995	4995	4995	0
476	20240313	103600	240704350	4995	4995	4995	4995	0
477	20240313	103500	240704350	4995	4995	4995	4995	0
478	20240313	103400	240704350	4995	5000	5000	4995	21
479	20240313	103300	240599380	5000	5000	5000	5000	10
480	20240313	103200	240549380	5000	5000	5000	5000	0
481	20240313	103100	240549380	5000	5000	5000	5000	11
482	20240313	103000	240494380	5000	5000	5000	5000	191
483	20240313	102900	239539380	5000	5000	5000	5000	10
484	20240313	102800	239489380	5000	5000	5000	5000	0
485	20240313	102700	239489380	5000	5000	5000	5000	0
486	20240313	102600	239489380	5000	5000	5000	5000	0
487	20240313	102500	239489380	5000	5000	5000	5000	0
488	20240313	102400	239489380	5000	5000	5000	5000	192
489	20240313	102300	238529380	5000	5000	5000	5000	8
490	20240313	102200	238489380	5000	5000	5000	5000	0
491	20240313	102100	238489380	5000	5000	5000	5000	14
492	20240313	102000	238419380	5000	5000	5000	5000	0
493	20240313	101900	238419380	5000	5000	5000	5000	400
494	20240313	101800	236419380	5000	5020	5020	5000	3167
495	20240313	101700	220567670	5020	5020	5020	5020	347
496	20240313	101600	218825730	5020	5020	5020	5020	200
497	20240313	101500	217821730	5010	5010	5020	5010	1023
498	20240313	101400	212696370	5010	5010	5010	5010	5
499	20240313	101300	212671320	5020	5020	5020	5020	68
500	20240313	101200	212329960	5020	5020	5020	5020	88
501	20240313	101100	211888200	5020	5020	5020	5020	0
502	20240313	101000	211888200	5020	5010	5020	5010	14
503	20240313	100900	211818020	5010	5010	5010	5010	1
504	20240313	100800	211813010	5020	5020	5020	5020	0
505	20240313	100700	211813010	5020	5020	5020	5020	6
506	20240313	100600	211782890	5010	5010	5010	5010	0
507	20240313	100500	211782890	5010	5010	5010	5010	0
508	20240313	100400	211782890	5010	5010	5010	5010	0
509	20240313	100300	211782890	5010	5010	5010	5010	0
510	20240313	100200	211782890	5010	5010	5010	5010	41
511	20240313	100100	211577480	5010	5010	5010	5010	140
512	20240313	100000	210876080	5020	5020	5020	5020	0
513	20240313	095900	210876080	5020	5020	5020	5020	80
514	20240313	095800	210474480	5010	5010	5010	5010	20
515	20240313	095700	210374280	5010	5000	5010	5000	508
516	20240313	095600	207829440	5010	5010	5010	5010	0
517	20240313	095500	207829440	5010	5000	5010	5000	425
518	20240313	095400	205701940	4995	4990	5000	4985	252
519	20240313	095300	204444205	4990	4980	4990	4980	2711
520	20240313	095200	190916575	4980	4990	4990	4980	1482
521	20240313	095100	183525045	4990	4995	4995	4990	49
522	20240313	095000	183280530	4990	4995	4995	4990	300
523	20240313	094900	181783030	4995	4995	4995	4995	9
524	20240313	094800	181738075	5000	4995	5000	4970	7600
525	20240313	094700	143867690	4995	5000	5000	4995	895
526	20240313	094600	139397150	5000	5000	5000	5000	334
527	20240313	094500	137727150	5000	5010	5010	5000	1779
528	20240313	094400	128831830	5000	5000	5010	5000	1161
529	20240313	094300	123026780	5000	5010	5010	5000	241
530	20240313	094200	121821580	5010	5010	5010	5010	365
531	20240313	094100	119992930	5010	5030	5040	5010	342
532	20240313	094000	118279460	5010	5030	5030	5010	100
533	20240313	093900	117778160	5040	5040	5040	5040	0
534	20240313	093800	117778160	5040	5040	5040	5040	0
535	20240313	093700	117778160	5040	5030	5040	5030	2
536	20240313	093600	117768090	5040	5010	5040	5010	50
537	20240313	093500	117517540	5010	5010	5010	5010	500
538	20240313	093400	115012540	5010	5010	5010	5010	25
539	20240313	093300	114887290	5020	5040	5040	5020	1583
540	20240313	093200	106938760	5050	5050	5050	5050	0
541	20240313	093100	106938760	5050	5050	5050	5050	0
542	20240313	093000	106938760	5050	5050	5050	5050	4
543	20240313	092900	106918560	5040	5030	5040	5030	30
544	20240313	092800	106767630	5020	5020	5020	5020	120
545	20240313	092700	106165230	5020	5020	5020	5020	520
546	20240313	092600	103554830	5020	5020	5020	5020	50
547	20240313	092500	103303830	5020	5020	5020	5020	0
548	20240313	092400	103303830	5020	5050	5050	5020	3943
549	20240313	092300	83408180	5050	5050	5050	5050	112
550	20240313	092200	82842580	5050	5040	5050	5030	1476
551	20240313	092100	75407450	5040	5040	5040	5040	25
552	20240313	092000	75281450	5040	5060	5060	5040	3
553	20240313	091900	75266290	5040	5060	5060	5040	505
554	20240313	091800	72720990	5060	5060	5060	5060	0
555	20240313	091700	72720990	5060	5060	5060	5060	0
556	20240313	091600	72720990	5060	5060	5060	5060	101
557	20240313	091500	72209930	5070	5060	5070	5060	3
558	20240313	091400	72194730	5070	5050	5070	5050	1055
559	20240313	091300	66849240	5050	5050	5050	5050	5
560	20240313	091200	66823990	5050	5050	5050	5050	272
561	20240313	091100	65450390	5050	5050	5050	5050	2
562	20240313	091000	65440290	5070	5070	5070	5070	0
563	20240313	090900	65440290	5070	5040	5070	5040	4452
564	20240313	090800	42954150	5040	5040	5040	5040	2000
565	20240313	090700	32874150	5020	5020	5020	5020	84
566	20240313	090600	32452470	5020	5040	5040	5020	70
567	20240313	090500	32100070	5040	5010	5040	5010	340
568	20240313	090400	30391040	5010	5010	5040	5010	239
569	20240313	090300	29193620	5000	5020	5020	5000	1667
570	20240313	090200	20844920	5020	5020	5020	5010	599
571	20240313	090100	17841160	5050	5030	5050	5010	2303
572	20240313	090000	6295140	5040	5080	5080	5040	944