KissMeData/004250/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	184100	215505425	4985	4985	4985	4985	1042
3	20240308	184000	215505425	4985	4985	4985	4985	0
4	20240308	183900	215505425	4985	4985	4985	4985	0
5	20240308	183800	215505425	4985	4985	4985	4985	0
6	20240308	183700	215505425	4985	4985	4985	4985	0
7	20240308	183600	215505425	4985	4985	4985	4985	0
8	20240308	183500	215505425	4985	4985	4985	4985	0
9	20240308	183400	215505425	4985	4985	4985	4985	0
10	20240308	183300	215505425	4985	4985	4985	4985	0
11	20240308	183200	215505425	4985	4985	4985	4985	0
12	20240308	183100	215505425	4985	4985	4985	4985	0
13	20240308	183000	215505425	4985	4985	4985	4985	0
14	20240308	182900	215505425	4985	4985	4985	4985	0
15	20240308	182800	215505425	4985	4985	4985	4985	0
16	20240308	182700	215505425	4985	4985	4985	4985	0
17	20240308	182600	215505425	4985	4985	4985	4985	0
18	20240308	182500	215505425	4985	4985	4985	4985	0
19	20240308	182400	215505425	4985	4985	4985	4985	0
20	20240308	182300	215505425	4985	4985	4985	4985	0
21	20240308	182200	215505425	4985	4985	4985	4985	0
22	20240308	182100	215505425	4985	4985	4985	4985	0
23	20240308	182000	215505425	4985	4985	4985	4985	0
24	20240308	181900	215505425	4985	4985	4985	4985	0
25	20240308	181800	215505425	4985	4985	4985	4985	0
26	20240308	181700	215505425	4985	4985	4985	4985	0
27	20240308	181600	215505425	4985	4985	4985	4985	0
28	20240308	181500	215505425	4985	4985	4985	4985	0
29	20240308	181400	215505425	4985	4985	4985	4985	0
30	20240308	181300	215505425	4985	4985	4985	4985	0
31	20240308	181200	215505425	4985	4985	4985	4985	0
32	20240308	181100	215505425	4985	4985	4985	4985	1042
33	20240308	181000	215505425	4985	4985	4985	4985	0
34	20240308	180900	215505425	4985	4985	4985	4985	0
35	20240308	180800	215505425	4985	4985	4985	4985	0
36	20240308	180700	215505425	4985	4985	4985	4985	0
37	20240308	180600	215505425	4985	4985	4985	4985	0
38	20240308	180500	215505425	4985	4985	4985	4985	0
39	20240308	180400	215505425	4985	4985	4985	4985	0
40	20240308	180300	215505425	4985	4985	4985	4985	0
41	20240308	180200	215505425	4985	4985	4985	4985	0
42	20240308	180100	215505425	4985	4985	4985	4985	0
43	20240308	180000	215505425	4985	4985	4985	4985	0
44	20240308	175900	215505425	4985	4985	4985	4985	0
45	20240308	175800	215505425	4985	4985	4985	4985	0
46	20240308	175700	215505425	4985	4985	4985	4985	0
47	20240308	175600	215505425	4985	4985	4985	4985	0
48	20240308	175500	215505425	4985	4985	4985	4985	0
49	20240308	175400	215505425	4985	4985	4985	4985	0
50	20240308	175300	215505425	4985	4985	4985	4985	0
51	20240308	175200	215505425	4985	4985	4985	4985	0
52	20240308	175100	215505425	4985	4985	4985	4985	0
53	20240308	175000	215505425	4985	4985	4985	4985	0
54	20240308	174900	215505425	4985	4985	4985	4985	0
55	20240308	174800	215505425	4985	4985	4985	4985	0
56	20240308	174700	215505425	4985	4985	4985	4985	0
57	20240308	174600	215505425	4985	4985	4985	4985	0
58	20240308	174500	215505425	4985	4985	4985	4985	0
59	20240308	174400	215505425	4985	4985	4985	4985	0
60	20240308	174300	215505425	4985	4985	4985	4985	0
61	20240308	174200	215505425	4985	4985	4985	4985	0
62	20240308	174100	215505425	4985	4985	4985	4985	1042
63	20240308	174000	215505425	4985	4985	4985	4985	0
64	20240308	173900	215505425	4985	4985	4985	4985	0
65	20240308	173800	215505425	4985	4985	4985	4985	0
66	20240308	173700	215505425	4985	4985	4985	4985	0
67	20240308	173600	215505425	4985	4985	4985	4985	0
68	20240308	173500	215505425	4985	4985	4985	4985	0
69	20240308	173400	215505425	4985	4985	4985	4985	0
70	20240308	173300	215505425	4985	4985	4985	4985	0
71	20240308	173200	215505425	4985	4985	4985	4985	0
72	20240308	173100	215505425	4985	4985	4985	4985	0
73	20240308	173000	215505425	4985	4985	4985	4985	0
74	20240308	172900	215505425	4985	4985	4985	4985	0
75	20240308	172800	215505425	4985	4985	4985	4985	0
76	20240308	172700	215505425	4985	4985	4985	4985	0
77	20240308	172600	215505425	4985	4985	4985	4985	0
78	20240308	172500	215505425	4985	4985	4985	4985	0
79	20240308	172400	215505425	4985	4985	4985	4985	0
80	20240308	172300	215505425	4985	4985	4985	4985	0
81	20240308	172200	215505425	4985	4985	4985	4985	0
82	20240308	172100	215505425	4985	4985	4985	4985	0
83	20240308	172000	215505425	4985	4985	4985	4985	0
84	20240308	171900	215505425	4985	4985	4985	4985	0
85	20240308	171800	215505425	4985	4985	4985	4985	0
86	20240308	171700	215505425	4985	4985	4985	4985	0
87	20240308	171600	215505425	4985	4985	4985	4985	0
88	20240308	171500	215505425	4985	4985	4985	4985	0
89	20240308	171400	215505425	4985	4985	4985	4985	0
90	20240308	171300	215505425	4985	4985	4985	4985	0
91	20240308	171200	215505425	4985	4985	4985	4985	0
92	20240308	171100	215505425	4985	4985	4985	4985	1042
93	20240308	171000	215505425	4985	4985	4985	4985	0
94	20240308	170900	215505425	4985	4985	4985	4985	0
95	20240308	170800	215505425	4985	4985	4985	4985	0
96	20240308	170700	215505425	4985	4985	4985	4985	0
97	20240308	170600	215505425	4985	4985	4985	4985	0
98	20240308	170500	215505425	4985	4985	4985	4985	0
99	20240308	170400	215505425	4985	4985	4985	4985	0
100	20240308	170300	215505425	4985	4985	4985	4985	0
101	20240308	170200	215505425	4985	4985	4985	4985	0
102	20240308	170100	215505425	4985	4985	4985	4985	0
103	20240308	170000	215505425	4985	4985	4985	4985	0
104	20240308	165900	215505425	4985	4985	4985	4985	0
105	20240308	165800	215505425	4985	4985	4985	4985	0
106	20240308	165700	215505425	4985	4985	4985	4985	0
107	20240308	165600	215505425	4985	4985	4985	4985	0
108	20240308	165500	215505425	4985	4985	4985	4985	0
109	20240308	165400	215505425	4985	4985	4985	4985	0
110	20240308	165300	215505425	4985	4985	4985	4985	0
111	20240308	165200	215505425	4985	4985	4985	4985	0
112	20240308	165100	215505425	4985	4985	4985	4985	0
113	20240308	165000	215505425	4985	4985	4985	4985	0
114	20240308	164900	215505425	4985	4985	4985	4985	0
115	20240308	164800	215505425	4985	4985	4985	4985	0
116	20240308	164700	215505425	4985	4985	4985	4985	0
117	20240308	164600	215505425	4985	4985	4985	4985	0
118	20240308	164500	215505425	4985	4985	4985	4985	0
119	20240308	164400	215505425	4985	4985	4985	4985	0
120	20240308	164300	215505425	4985	4985	4985	4985	0
121	20240308	164200	215505425	4985	4985	4985	4985	0
122	20240308	164100	215505425	4985	4985	4985	4985	1042
123	20240308	164000	215505425	4985	4985	4985	4985	0
124	20240308	163900	215505425	4985	4985	4985	4985	0
125	20240308	163800	215505425	4985	4985	4985	4985	0
126	20240308	163700	215505425	4985	4985	4985	4985	0
127	20240308	163600	215505425	4985	4985	4985	4985	0
128	20240308	163500	215505425	4985	4985	4985	4985	0
129	20240308	163400	215505425	4985	4985	4985	4985	0
130	20240308	163300	215505425	4985	4985	4985	4985	0
131	20240308	163200	215505425	4985	4985	4985	4985	0
132	20240308	163100	215505425	4985	4985	4985	4985	0
133	20240308	163000	215505425	4985	4985	4985	4985	0
134	20240308	162900	215505425	4985	4985	4985	4985	0
135	20240308	162800	215505425	4985	4985	4985	4985	0
136	20240308	162700	215505425	4985	4985	4985	4985	0
137	20240308	162600	215505425	4985	4985	4985	4985	0
138	20240308	162500	215505425	4985	4985	4985	4985	0
139	20240308	162400	215505425	4985	4985	4985	4985	0
140	20240308	162300	215505425	4985	4985	4985	4985	0
141	20240308	162200	215505425	4985	4985	4985	4985	0
142	20240308	162100	215505425	4985	4985	4985	4985	0
143	20240308	162000	215505425	4985	4985	4985	4985	0
144	20240308	161900	215505425	4985	4985	4985	4985	0
145	20240308	161800	215505425	4985	4985	4985	4985	0
146	20240308	161700	215505425	4985	4985	4985	4985	0
147	20240308	161600	215505425	4985	4985	4985	4985	0
148	20240308	161500	215505425	4985	4985	4985	4985	0
149	20240308	161400	215505425	4985	4985	4985	4985	0
150	20240308	161300	215505425	4985	4985	4985	4985	0
151	20240308	161200	215505425	4985	4985	4985	4985	0
152	20240308	161100	215505425	4985	4985	4985	4985	1042
153	20240308	161000	215505425	4985	4985	4985	4985	0
154	20240308	160900	215505425	4985	4985	4985	4985	0
155	20240308	160800	215505425	4985	4985	4985	4985	0
156	20240308	160700	215505425	4985	4985	4985	4985	0
157	20240308	160600	215505425	4985	4985	4985	4985	0
158	20240308	160500	215505425	4985	4985	4985	4985	0
159	20240308	160400	215505425	4985	4985	4985	4985	0
160	20240308	160300	215505425	4985	4985	4985	4985	0
161	20240308	160200	215505425	4985	4985	4985	4985	0
162	20240308	160100	215505425	4985	4985	4985	4985	0
163	20240308	160000	215505425	4985	4985	4985	4985	0
164	20240308	155900	215505425	4985	4985	4985	4985	0
165	20240308	155800	215505425	4985	4985	4985	4985	0
166	20240308	155700	215505425	4985	4985	4985	4985	0
167	20240308	155600	215505425	4985	4985	4985	4985	0
168	20240308	155500	215505425	4985	4985	4985	4985	0
169	20240308	155400	215505425	4985	4985	4985	4985	0
170	20240308	155300	215505425	4985	4985	4985	4985	0
171	20240308	155200	215505425	4985	4985	4985	4985	0
172	20240308	155100	215505425	4985	4985	4985	4985	0
173	20240308	155000	215505425	4985	4985	4985	4985	0
174	20240308	154900	215505425	4985	4985	4985	4985	0
175	20240308	154800	215505425	4985	4985	4985	4985	0
176	20240308	154700	215505425	4985	4985	4985	4985	0
177	20240308	154600	215505425	4985	4985	4985	4985	0
178	20240308	154500	215505425	4985	4985	4985	4985	0
179	20240308	154400	215505425	4985	4985	4985	4985	0
180	20240308	154300	215505425	4985	4985	4985	4985	0
181	20240308	154200	215505425	4985	4985	4985	4985	0
182	20240308	154100	215505425	4985	4985	4985	4985	1042
183	20240308	154000	215505425	4985	4985	4985	4985	0
184	20240308	153900	215505425	4985	4985	4985	4985	0
185	20240308	153800	215505425	4985	4985	4985	4985	0
186	20240308	153700	215505425	4985	4985	4985	4985	0
187	20240308	153600	215505425	4985	4985	4985	4985	0
188	20240308	153500	215505425	4985	4985	4985	4985	0
189	20240308	153400	215505425	4985	4985	4985	4985	0
190	20240308	153300	215505425	4985	4985	4985	4985	0
191	20240308	153200	215505425	4985	4985	4985	4985	0
192	20240308	153100	215505425	4985	4985	4985	4985	0
193	20240308	153000	215505425	4985	4985	4985	4985	1042
194	20240308	152900	210311055	4985	4985	4985	4985	0
195	20240308	152800	210311055	4985	4985	4985	4985	0
196	20240308	152700	210311055	4985	4985	4985	4985	0
197	20240308	152600	210311055	4985	4985	4985	4985	0
198	20240308	152500	210311055	4985	4985	4985	4985	0
199	20240308	152400	210311055	4985	4985	4985	4985	0
200	20240308	152300	210311055	4985	4985	4985	4985	0
201	20240308	152200	210311055	4985	4985	4985	4985	0
202	20240308	152100	210311055	4985	4985	4985	4985	0
203	20240308	152000	210311055	4985	4985	4985	4985	0
204	20240308	151900	210311055	4985	4980	4985	4975	30
205	20240308	151800	210161780	4985	4985	4985	4985	0
206	20240308	151700	210161780	4985	4985	4985	4980	81
207	20240308	151600	209758250	4985	4975	4985	4975	84
208	20240308	151500	209339740	4970	4985	4985	4970	185
209	20240308	151400	208418760	4980	4980	4985	4975	226
210	20240308	151300	207293400	4980	4985	4985	4980	132
211	20240308	151200	206635990	4975	4985	4985	4975	23
212	20240308	151100	206521365	4990	4990	4990	4990	71
213	20240308	151000	206167075	4990	4985	4990	4985	319
214	20240308	150900	204575855	4985	4980	4985	4980	272
215	20240308	150800	203221240	4980	4980	4980	4980	0
216	20240308	150700	203221240	4980	4975	4980	4975	5
217	20240308	150600	203196355	4975	4975	4975	4975	2
218	20240308	150500	203186405	4975	4975	4975	4975	0
219	20240308	150400	203186405	4975	4975	4975	4975	4
220	20240308	150300	203166505	4980	4980	4980	4980	30
221	20240308	150200	203017105	4980	4980	4980	4980	20
222	20240308	150100	202917505	4980	4980	4980	4980	0
223	20240308	150000	202917505	4980	4980	4980	4980	10
224	20240308	145900	202867705	4980	4975	4980	4975	32
225	20240308	145800	202708445	4975	4970	4975	4970	342
226	20240308	145700	201008700	4965	4965	4965	4965	216
227	20240308	145600	199936260	4970	4970	4970	4970	4
228	20240308	145500	199916380	4970	4970	4970	4970	28
229	20240308	145400	199777220	4975	4975	4975	4975	48
230	20240308	145300	199538420	4975	4975	4975	4975	0
231	20240308	145200	199538420	4975	4975	4975	4975	0
232	20240308	145100	199538420	4975	4975	4975	4975	0
233	20240308	145000	199538420	4975	4965	4975	4965	2
234	20240308	144900	199528480	4965	4965	4965	4965	100
235	20240308	144800	199031980	4975	4975	4975	4975	0
236	20240308	144700	199031980	4975	4975	4975	4975	0
237	20240308	144600	199031980	4975	4975	4975	4975	0
238	20240308	144500	199031980	4975	4975	4975	4975	0
239	20240308	144400	199031980	4975	4970	4975	4965	889
240	20240308	144300	194615725	4975	4975	4975	4975	8
241	20240308	144200	194575925	4970	4975	4975	4970	131
242	20240308	144100	193924850	4975	4975	4975	4975	50
243	20240308	144000	193676100	4975	4975	4975	4975	0
244	20240308	143900	193676100	4975	4975	4975	4975	575
245	20240308	143800	190815475	4975	4980	4980	4975	554
246	20240308	143700	188058825	4980	4980	4980	4980	0
247	20240308	143600	188058825	4980	4980	4980	4980	0
248	20240308	143500	188058825	4980	4980	4980	4980	0
249	20240308	143400	188058825	4980	4980	4980	4980	1
250	20240308	143300	188053845	4975	4975	4975	4975	1
251	20240308	143200	188048870	4980	4975	4980	4975	305
252	20240308	143100	186529975	4980	4980	4980	4980	0
253	20240308	143000	186529975	4980	4980	4980	4980	0
254	20240308	142900	186529975	4980	4980	4980	4980	0
255	20240308	142800	186529975	4980	4980	4980	4980	0
256	20240308	142700	186529975	4980	4980	4980	4980	1
257	20240308	142600	186524995	4985	4985	4985	4985	0
258	20240308	142500	186524995	4985	4985	4985	4985	0
259	20240308	142400	186524995	4985	4985	4985	4985	1
260	20240308	142300	186520010	4980	4985	4985	4980	2
261	20240308	142200	186510045	4965	4980	4980	4965	1200
262	20240308	142100	180546135	4980	4980	4980	4980	0
263	20240308	142000	180546135	4980	4980	4980	4980	0
264	20240308	141900	180546135	4980	4980	4980	4980	5
265	20240308	141800	180521235	4980	4980	4980	4980	0
266	20240308	141700	180521235	4980	4980	4980	4980	0
267	20240308	141600	180521235	4980	4980	4980	4980	0
268	20240308	141500	180521235	4980	4980	4980	4980	0
269	20240308	141400	180521235	4980	4980	4980	4980	0
270	20240308	141300	180521235	4980	4980	4980	4980	0
271	20240308	141200	180521235	4980	4980	4980	4980	0
272	20240308	141100	180521235	4980	4980	4980	4980	40
273	20240308	141000	180322035	4975	4980	4980	4975	648
274	20240308	140900	177098205	4985	4985	4985	4985	0
275	20240308	140800	177098205	4985	4985	4985	4985	3
276	20240308	140700	177083250	4985	4985	4985	4985	0
277	20240308	140600	177083250	4985	4985	4985	4985	0
278	20240308	140500	177083250	4985	4985	4985	4985	0
279	20240308	140400	177083250	4985	4985	4985	4985	0
280	20240308	140300	177083250	4985	4985	4985	4985	1
281	20240308	140200	177078265	4985	4985	4985	4985	50
282	20240308	140100	176829015	4975	4975	4975	4975	37
283	20240308	140000	176644940	4985	4985	4985	4985	4
284	20240308	135900	176625000	4985	4985	4985	4985	0
285	20240308	135800	176625000	4985	4975	4985	4975	101
286	20240308	135700	176122515	4985	4985	4985	4985	0
287	20240308	135600	176122515	4985	4985	4985	4985	0
288	20240308	135500	176122515	4985	4985	4985	4985	0
289	20240308	135400	176122515	4985	4985	4985	4985	0
290	20240308	135300	176122515	4985	4985	4985	4985	0
291	20240308	135200	176122515	4985	4985	4985	4985	0
292	20240308	135100	176122515	4985	4985	4985	4985	0
293	20240308	135000	176122515	4985	4985	4985	4985	1
294	20240308	134900	176117530	4985	4985	4985	4985	98
295	20240308	134800	175629000	4985	4985	4985	4985	0
296	20240308	134700	175629000	4985	4980	4985	4980	53
297	20240308	134600	175365055	4985	4985	4985	4985	0
298	20240308	134500	175365055	4985	4985	4985	4985	0
299	20240308	134400	175365055	4985	4985	4985	4985	0
300	20240308	134300	175365055	4985	4985	4985	4985	0
301	20240308	134200	175365055	4985	4985	4985	4985	0
302	20240308	134100	175365055	4985	4985	4985	4985	0
303	20240308	134000	175365055	4985	4985	4985	4985	1
304	20240308	133900	175360070	4985	4985	4985	4985	100
305	20240308	133800	174861570	4985	4985	4985	4985	1
306	20240308	133700	174856585	4985	4985	4985	4985	0
307	20240308	133600	174856585	4985	4985	4985	4985	0
308	20240308	133500	174856585	4985	4985	4985	4985	0
309	20240308	133400	174856585	4985	4985	4985	4985	100
310	20240308	133300	174358085	4985	4975	4985	4960	163
311	20240308	133200	173549550	4985	4960	4985	4960	44
312	20240308	133100	173331285	4995	4995	4995	4995	0
313	20240308	133000	173331285	4995	4995	4995	4995	0
314	20240308	132900	173331285	4995	4995	4995	4995	0
315	20240308	132800	173331285	4995	4995	4995	4995	1
316	20240308	132700	173326290	4960	4960	4960	4960	87
317	20240308	132600	172894770	4960	4960	4960	4960	0
318	20240308	132500	172894770	4960	4960	4960	4960	0
319	20240308	132400	172894770	4960	4965	4965	4960	705
320	20240308	132300	169397315	4995	4995	4995	4995	0
321	20240308	132200	169397315	4995	4995	4995	4995	0
322	20240308	132100	169397315	4995	4995	4995	4995	0
323	20240308	132000	169397315	4995	4995	4995	4995	6
324	20240308	131900	169367345	4995	4995	4995	4995	0
325	20240308	131800	169367345	4995	4995	4995	4995	0
326	20240308	131700	169367345	4995	4995	4995	4995	0
327	20240308	131600	169367345	4995	4980	4995	4980	15
328	20240308	131500	169292600	4980	4980	4980	4980	6
329	20240308	131400	169262720	4965	4965	4965	4965	0
330	20240308	131300	169262720	4965	4970	4970	4965	120
331	20240308	131200	168666915	4980	4980	4980	4980	0
332	20240308	131100	168666915	4980	4980	4980	4980	100
333	20240308	131000	168168915	4965	4965	4965	4965	0
334	20240308	130900	168168915	4965	4975	4975	4965	301
335	20240308	130800	166674130	4975	4975	4975	4975	0
336	20240308	130700	166674130	4975	4975	4975	4975	0
337	20240308	130600	166674130	4975	4975	4975	4975	0
338	20240308	130500	166674130	4975	4975	4975	4975	0
339	20240308	130400	166674130	4975	4975	4975	4975	0
340	20240308	130300	166674130	4975	4975	4975	4975	0
341	20240308	130200	166674130	4975	4975	4975	4975	0
342	20240308	130100	166674130	4975	4975	4975	4975	138
343	20240308	130000	165987580	4975	4975	4975	4975	0
344	20240308	125900	165987580	4975	4975	4975	4975	0
345	20240308	125800	165987580	4975	4975	4975	4975	0
346	20240308	125700	165987580	4975	4975	4975	4975	0
347	20240308	125600	165987580	4975	4975	4975	4975	0
348	20240308	125500	165987580	4975	4975	4975	4975	60
349	20240308	125400	165689080	4975	4980	4980	4975	8
350	20240308	125300	165649255	4980	4980	4980	4980	1
351	20240308	125200	165644275	4980	4980	4980	4980	0
352	20240308	125100	165644275	4980	4980	4980	4980	0
353	20240308	125000	165644275	4980	4980	4980	4980	0
354	20240308	124900	165644275	4980	4980	4980	4980	0
355	20240308	124800	165644275	4980	4980	4980	4980	1
356	20240308	124700	165639295	4980	4980	4980	4980	2
357	20240308	124600	165629335	4980	4980	4980	4980	0
358	20240308	124500	165629335	4980	4980	4980	4980	0
359	20240308	124400	165629335	4980	4980	4980	4980	0
360	20240308	124300	165629335	4980	4990	4990	4960	486
361	20240308	124200	163218470	5000	4990	5000	4990	89
362	20240308	124100	162774350	4990	4990	4990	4990	0
363	20240308	124000	162774350	4990	4990	4990	4990	5
364	20240308	123900	162749400	4990	4995	4995	4990	5
365	20240308	123800	162724435	4955	4970	4970	4955	2000
366	20240308	123700	152803100	5000	5000	5000	5000	0
367	20240308	123600	152803100	5000	5000	5000	5000	0
368	20240308	123500	152803100	5000	5000	5000	5000	0
369	20240308	123400	152803100	5000	5000	5000	5000	0
370	20240308	123300	152803100	5000	5000	5000	5000	10
371	20240308	123200	152753100	5010	4990	5010	4990	203
372	20240308	123100	151740090	4990	4990	4990	4990	0
373	20240308	123000	151740090	4990	4990	4990	4990	0
374	20240308	122900	151740090	4990	4990	4990	4990	0
375	20240308	122800	151740090	4990	4990	4990	4990	100
376	20240308	122700	151241090	4990	4990	4990	4990	1
377	20240308	122600	151236100	4965	4965	4965	4965	0
378	20240308	122500	151236100	4965	4985	4985	4960	3001
379	20240308	122400	136334155	5010	5010	5010	5010	0
380	20240308	122300	136334155	5010	5010	5010	5010	0
381	20240308	122200	136334155	5010	5010	5010	5010	1
382	20240308	122100	136329145	5000	5010	5010	5000	2
383	20240308	122000	136319135	4985	4985	4985	4985	0
384	20240308	121900	136319135	4985	4985	4985	4985	0
385	20240308	121800	136319135	4985	4985	4985	4985	8
386	20240308	121700	136279255	5010	4990	5010	4990	5
387	20240308	121600	136254285	4990	5010	5010	4990	165
388	20240308	121500	135429500	5010	4980	5010	4975	1398
389	20240308	121400	128471520	5010	5010	5010	5010	0
390	20240308	121300	128471520	5010	4985	5010	4985	1149
391	20240308	121200	122743730	5010	5010	5010	5010	0
392	20240308	121100	122743730	5010	5010	5010	5010	0
393	20240308	121000	122743730	5010	4990	5010	4990	5
394	20240308	120900	122718760	4990	4990	4990	4990	0
395	20240308	120800	122718760	4990	4995	4995	4990	331
396	20240308	120700	121067020	5010	5010	5010	5010	1
397	20240308	120600	121062010	4995	4995	4995	4995	1
398	20240308	120500	121057015	5020	5020	5020	5020	0
399	20240308	120400	121057015	5020	5020	5020	5020	0
400	20240308	120300	121057015	5020	5020	5020	5020	35
401	20240308	120200	120881315	4990	5020	5020	4990	1022
402	20240308	120100	115778275	5020	5020	5020	5020	0
403	20240308	120000	115778275	5020	5020	5020	5020	0
404	20240308	115900	115778275	5020	5020	5020	5020	1
405	20240308	115800	115773255	4995	4995	4995	4995	0
406	20240308	115700	115773255	4995	4995	4995	4995	0
407	20240308	115600	115773255	4995	4995	4995	4995	395
408	20240308	115500	113800230	5000	5000	5000	5000	48
409	20240308	115400	113560230	5010	5010	5010	5010	1
410	20240308	115300	113555220	5020	5020	5020	5020	1
411	20240308	115200	113550200	5000	5000	5000	5000	0
412	20240308	115100	113550200	5000	5000	5000	5000	52
413	20240308	115000	113290200	4995	4995	4995	4995	0
414	20240308	114900	113290200	4995	4995	4995	4995	50
415	20240308	114800	113040450	5000	5000	5000	5000	2
416	20240308	114700	113030450	5010	5010	5010	5010	2
417	20240308	114600	113020430	5020	5020	5020	5020	1
418	20240308	114500	113015410	4995	4995	4995	4995	0
419	20240308	114400	113015410	4995	4995	4995	4995	19
420	20240308	114300	112920505	4995	4995	4995	4995	251
421	20240308	114200	111666760	5020	5020	5020	5020	0
422	20240308	114100	111666760	5020	5020	5020	5020	1
423	20240308	114000	111661740	5000	5010	5010	5000	400
424	20240308	113900	109661530	5010	5010	5010	5010	0
425	20240308	113800	109661530	5010	5020	5020	5010	30
426	20240308	113700	109511220	5020	5020	5020	5020	0
427	20240308	113600	109511220	5020	5020	5020	5020	500
428	20240308	113500	107001220	5020	5020	5020	5020	40
429	20240308	113400	106800420	5010	5010	5010	5010	7
430	20240308	113300	106765350	5010	5020	5020	5010	203
431	20240308	113200	105747500	5020	5020	5020	5020	541
432	20240308	113100	103031680	5020	5020	5020	5020	0
433	20240308	113000	103031680	5020	5020	5020	5020	0
434	20240308	112900	103031680	5020	5010	5020	5010	156
435	20240308	112800	102249300	5010	5010	5010	5010	0
436	20240308	112700	102249300	5010	5010	5010	5010	0
437	20240308	112600	102249300	5010	5010	5010	5010	30
438	20240308	112500	102099000	5010	5010	5010	5010	0
439	20240308	112400	102099000	5010	5010	5010	5010	0
440	20240308	112300	102099000	5010	5010	5010	5010	40
441	20240308	112200	101898600	5020	5020	5020	5020	0
442	20240308	112100	101898600	5020	5020	5020	5020	0
443	20240308	112000	101898600	5020	5020	5020	5020	0
444	20240308	111900	101898600	5020	5020	5020	5020	0
445	20240308	111800	101898600	5020	5010	5020	5010	247
446	20240308	111700	100661120	5020	5020	5020	5020	1
447	20240308	111600	100656100	5020	5020	5020	5020	3
448	20240308	111500	100641040	5010	5010	5010	5010	1
449	20240308	111400	100636030	5010	5010	5010	5010	0
450	20240308	111300	100636030	5010	5010	5010	5010	0
451	20240308	111200	100636030	5010	5010	5010	5010	0
452	20240308	111100	100636030	5010	5010	5010	5010	0
453	20240308	111000	100636030	5010	5010	5010	5010	0
454	20240308	110900	100636030	5010	5010	5010	5010	0
455	20240308	110800	100636030	5010	5010	5010	5010	0
456	20240308	110700	100636030	5010	5010	5010	5010	1
457	20240308	110600	100631020	5010	5020	5020	5010	208
458	20240308	110500	99588840	5020	5020	5020	5020	0
459	20240308	110400	99588840	5020	5020	5020	5020	162
460	20240308	110300	98775600	5010	5010	5010	5010	307
461	20240308	110200	97237530	5010	5010	5010	5010	0
462	20240308	110100	97237530	5010	5010	5010	5010	0
463	20240308	110000	97237530	5010	5010	5010	5010	0
464	20240308	105900	97237530	5010	5010	5010	5010	0
465	20240308	105800	97237530	5010	5010	5010	5010	0
466	20240308	105700	97237530	5010	5010	5010	5010	10
467	20240308	105600	97187430	5010	5010	5010	5010	6
468	20240308	105500	97157370	5000	5000	5000	5000	1774
469	20240308	105400	88287370	5010	5010	5010	5010	940
470	20240308	105300	83577970	5020	5020	5020	5020	1
471	20240308	105200	83572950	5010	5010	5010	5010	0
472	20240308	105100	83572950	5010	5010	5010	5010	60
473	20240308	105000	83272350	5010	5010	5010	5010	0
474	20240308	104900	83272350	5010	5010	5010	5010	50
475	20240308	104800	83021850	5020	5020	5020	5020	1
476	20240308	104700	83016830	5010	5010	5010	5010	100
477	20240308	104600	82515830	5010	5010	5010	5010	0
478	20240308	104500	82515830	5010	5010	5010	5010	30
479	20240308	104400	82365530	5010	5010	5010	5010	0
480	20240308	104300	82365530	5010	5010	5010	5010	0
481	20240308	104200	82365530	5010	5010	5010	5010	400
482	20240308	104100	80361530	5010	5010	5010	5010	220
483	20240308	104000	79259330	5010	5010	5010	5010	184
484	20240308	103900	78337490	5010	5010	5010	5010	0
485	20240308	103800	78337490	5010	5010	5010	5010	0
486	20240308	103700	78337490	5010	5010	5010	5010	10
487	20240308	103600	78287390	5000	5000	5000	5000	50
488	20240308	103500	78037390	5000	5000	5000	5000	198
489	20240308	103400	77047390	5000	5000	5000	5000	0
490	20240308	103300	77047390	5000	5000	5000	5000	0
491	20240308	103200	77047390	5000	5000	5000	5000	1
492	20240308	103100	77042390	4985	4985	4985	4985	0
493	20240308	103000	77042390	4985	4985	4985	4985	0
494	20240308	102900	77042390	4985	4985	4985	4985	0
495	20240308	102800	77042390	4985	4990	4990	4985	2209
496	20240308	102700	66030020	4995	4995	4995	4995	0
497	20240308	102600	66030020	4995	4995	4995	4995	0
498	20240308	102500	66030020	4995	4995	4995	4995	0
499	20240308	102400	66030020	4995	4995	4995	4995	30
500	20240308	102300	65880170	4995	4995	4995	4995	0
501	20240308	102200	65880170	4995	4995	4995	4995	0
502	20240308	102100	65880170	4995	4995	4995	4995	2
503	20240308	102000	65870180	5000	5000	5000	5000	0
504	20240308	101900	65870180	5000	5000	5000	5000	0
505	20240308	101800	65870180	5000	5000	5000	5000	0
506	20240308	101700	65870180	5000	5000	5000	5000	0
507	20240308	101600	65870180	5000	5000	5000	5000	1
508	20240308	101500	65865180	5000	5000	5000	5000	0
509	20240308	101400	65865180	5000	5000	5000	5000	1
510	20240308	101300	65860180	4980	4990	4990	4980	168
511	20240308	101200	65022730	4990	4990	4990	4990	0
512	20240308	101100	65022730	4990	4990	4990	4990	151
513	20240308	101000	64269240	4990	4990	4990	4990	0
514	20240308	100900	64269240	4990	4990	4990	4990	0
515	20240308	100800	64269240	4990	4990	4990	4990	0
516	20240308	100700	64269240	4990	4990	4990	4990	0
517	20240308	100600	64269240	4990	4990	4990	4990	0
518	20240308	100500	64269240	4990	5000	5000	4990	110
519	20240308	100400	63719340	5010	5010	5010	5010	1
520	20240308	100300	63714330	5010	4990	5010	4990	100
521	20240308	100200	63214385	4990	4990	4990	4990	1
522	20240308	100100	63209395	4980	4985	4985	4980	424
523	20240308	100000	61096915	4990	4990	4990	4990	0
524	20240308	095900	61096915	4990	4990	4990	4990	100
525	20240308	095800	60597915	4990	4990	4990	4990	0
526	20240308	095700	60597915	4990	4990	4990	4990	23
527	20240308	095600	60483145	4990	4990	4990	4990	0
528	20240308	095500	60483145	4990	4990	4990	4990	10
529	20240308	095400	60433245	4990	4990	4990	4990	0
530	20240308	095300	60433245	4990	4990	4990	4990	190
531	20240308	095200	59485145	4990	4990	4990	4990	0
532	20240308	095100	59485145	4990	4990	4990	4990	110
533	20240308	095000	58936245	4990	4990	4990	4990	10
534	20240308	094900	58886345	4990	4990	4990	4990	80
535	20240308	094800	58487145	4990	4990	4990	4990	6
536	20240308	094700	58457205	4995	4995	4995	4995	40
537	20240308	094600	58257405	4995	5000	5000	4995	415
538	20240308	094500	56184405	4995	4995	4995	4995	0
539	20240308	094400	56184405	4995	4995	4995	4995	0
540	20240308	094300	56184405	4995	4995	4995	4995	2
541	20240308	094200	56174415	5000	5000	5000	5000	5
542	20240308	094100	56149415	5000	5000	5000	5000	5
543	20240308	094000	56124415	5000	5000	5000	5000	231
544	20240308	093900	54969415	5000	5000	5000	4985	510
545	20240308	093800	52420590	5000	5000	5000	4995	996
546	20240308	093700	47443010	5010	5010	5010	5010	7
547	20240308	093600	47407940	5010	5010	5010	5010	9
548	20240308	093500	47362850	5000	4995	5000	4995	705
549	20240308	093400	43837905	4995	4995	4995	4995	215
550	20240308	093300	42763980	4995	4995	4995	4995	51
551	20240308	093200	42509235	5000	5000	5000	5000	46
552	20240308	093100	42279235	5010	5010	5010	5010	1
553	20240308	093000	42274225	5020	5000	5020	5000	511
554	20240308	092900	39714225	5010	5010	5010	5010	0
555	20240308	092800	39714225	5010	5000	5010	5000	25
556	20240308	092700	39589175	5010	5010	5010	5010	0
557	20240308	092600	39589175	5010	5000	5010	5000	11
558	20240308	092500	39534075	5010	5010	5010	5010	0
559	20240308	092400	39534075	5010	4995	5010	4990	1567
560	20240308	092300	31706940	5000	5000	5000	5000	120
561	20240308	092200	31106940	5000	5000	5000	5000	1
562	20240308	092100	31101940	4985	5000	5000	4985	66
563	20240308	092000	30772700	5000	5000	5000	4985	152
564	20240308	091900	30014890	4985	4995	4995	4985	205
565	20240308	091800	28992945	5000	5000	5000	4985	366
566	20240308	091700	27164330	5010	5010	5010	5010	1
567	20240308	091600	27159320	5010	5010	5010	5010	1
568	20240308	091500	27154310	5020	5020	5020	5020	0
569	20240308	091400	27154310	5020	5010	5020	5010	209
570	20240308	091300	26105170	5010	5020	5020	5010	102
571	20240308	091200	25593150	5020	5020	5020	5020	0
572	20240308	091100	25593150	5020	5010	5020	5010	23
573	20240308	091000	25477890	5010	5010	5010	5010	2
574	20240308	090900	25467870	5010	5020	5020	5010	498
575	20240308	090800	22972780	5010	5010	5010	5010	1
576	20240308	090700	22967770	5020	5020	5020	5020	50
577	20240308	090600	22716770	5020	5010	5020	5010	2
578	20240308	090500	22706740	5020	5020	5020	5010	24
579	20240308	090400	22586310	5010	5010	5050	5010	85
580	20240308	090300	22160380	5010	5020	5050	5010	784
581	20240308	090200	18208290	5030	4990	5030	4980	801
582	20240308	090100	14200650	5030	5010	5030	5010	2000
583	20240308	090000	4152890	5010	5010	5010	4990	829