KissMeData/008420/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	185000	71264960	2985	2985	2985	2985	2216
3	20240322	184900	71264960	2985	2985	2985	2985	0
4	20240322	184800	71264960	2985	2985	2985	2985	0
5	20240322	184700	71264960	2985	2985	2985	2985	0
6	20240322	184600	71264960	2985	2985	2985	2985	0
7	20240322	184500	71264960	2985	2985	2985	2985	0
8	20240322	184400	71264960	2985	2985	2985	2985	0
9	20240322	184300	71264960	2985	2985	2985	2985	0
10	20240322	184200	71264960	2985	2985	2985	2985	0
11	20240322	184100	71264960	2985	2985	2985	2985	0
12	20240322	184000	71264960	2985	2985	2985	2985	0
13	20240322	183900	71264960	2985	2985	2985	2985	0
14	20240322	183800	71264960	2985	2985	2985	2985	0
15	20240322	183700	71264960	2985	2985	2985	2985	0
16	20240322	183600	71264960	2985	2985	2985	2985	0
17	20240322	183500	71264960	2985	2985	2985	2985	0
18	20240322	183400	71264960	2985	2985	2985	2985	0
19	20240322	183300	71264960	2985	2985	2985	2985	0
20	20240322	183200	71264960	2985	2985	2985	2985	0
21	20240322	183100	71264960	2985	2985	2985	2985	0
22	20240322	183000	71264960	2985	2985	2985	2985	0
23	20240322	182900	71264960	2985	2985	2985	2985	0
24	20240322	182800	71264960	2985	2985	2985	2985	0
25	20240322	182700	71264960	2985	2985	2985	2985	0
26	20240322	182600	71264960	2985	2985	2985	2985	0
27	20240322	182500	71264960	2985	2985	2985	2985	0
28	20240322	182400	71264960	2985	2985	2985	2985	0
29	20240322	182300	71264960	2985	2985	2985	2985	0
30	20240322	182200	71264960	2985	2985	2985	2985	0
31	20240322	182100	71264960	2985	2985	2985	2985	0
32	20240322	182000	71264960	2985	2985	2985	2985	2216
33	20240322	181900	71264960	2985	2985	2985	2985	0
34	20240322	181800	71264960	2985	2985	2985	2985	0
35	20240322	181700	71264960	2985	2985	2985	2985	0
36	20240322	181600	71264960	2985	2985	2985	2985	0
37	20240322	181500	71264960	2985	2985	2985	2985	0
38	20240322	181400	71264960	2985	2985	2985	2985	0
39	20240322	181300	71264960	2985	2985	2985	2985	0
40	20240322	181200	71264960	2985	2985	2985	2985	0
41	20240322	181100	71264960	2985	2985	2985	2985	0
42	20240322	181000	71264960	2985	2985	2985	2985	0
43	20240322	180900	71264960	2985	2985	2985	2985	0
44	20240322	180800	71264960	2985	2985	2985	2985	0
45	20240322	180700	71264960	2985	2985	2985	2985	0
46	20240322	180600	71264960	2985	2985	2985	2985	0
47	20240322	180500	71264960	2985	2985	2985	2985	0
48	20240322	180400	71264960	2985	2985	2985	2985	0
49	20240322	180300	71264960	2985	2985	2985	2985	0
50	20240322	180200	71264960	2985	2985	2985	2985	0
51	20240322	180100	71264960	2985	2985	2985	2985	0
52	20240322	180000	71264960	2985	2985	2985	2985	0
53	20240322	175900	71264960	2985	2985	2985	2985	0
54	20240322	175800	71264960	2985	2985	2985	2985	0
55	20240322	175700	71264960	2985	2985	2985	2985	0
56	20240322	175600	71264960	2985	2985	2985	2985	0
57	20240322	175500	71264960	2985	2985	2985	2985	0
58	20240322	175400	71264960	2985	2985	2985	2985	0
59	20240322	175300	71264960	2985	2985	2985	2985	0
60	20240322	175200	71264960	2985	2985	2985	2985	0
61	20240322	175100	71264960	2985	2985	2985	2985	0
62	20240322	175000	71264960	2985	2985	2985	2985	2216
63	20240322	174900	71264960	2985	2985	2985	2985	0
64	20240322	174800	71264960	2985	2985	2985	2985	0
65	20240322	174700	71264960	2985	2985	2985	2985	0
66	20240322	174600	71264960	2985	2985	2985	2985	0
67	20240322	174500	71264960	2985	2985	2985	2985	0
68	20240322	174400	71264960	2985	2985	2985	2985	0
69	20240322	174300	71264960	2985	2985	2985	2985	0
70	20240322	174200	71264960	2985	2985	2985	2985	0
71	20240322	174100	71264960	2985	2985	2985	2985	0
72	20240322	174000	71264960	2985	2985	2985	2985	0
73	20240322	173900	71264960	2985	2985	2985	2985	0
74	20240322	173800	71264960	2985	2985	2985	2985	0
75	20240322	173700	71264960	2985	2985	2985	2985	0
76	20240322	173600	71264960	2985	2985	2985	2985	0
77	20240322	173500	71264960	2985	2985	2985	2985	0
78	20240322	173400	71264960	2985	2985	2985	2985	0
79	20240322	173300	71264960	2985	2985	2985	2985	0
80	20240322	173200	71264960	2985	2985	2985	2985	0
81	20240322	173100	71264960	2985	2985	2985	2985	0
82	20240322	173000	71264960	2985	2985	2985	2985	0
83	20240322	172900	71264960	2985	2985	2985	2985	0
84	20240322	172800	71264960	2985	2985	2985	2985	0
85	20240322	172700	71264960	2985	2985	2985	2985	0
86	20240322	172600	71264960	2985	2985	2985	2985	0
87	20240322	172500	71264960	2985	2985	2985	2985	0
88	20240322	172400	71264960	2985	2985	2985	2985	0
89	20240322	172300	71264960	2985	2985	2985	2985	0
90	20240322	172200	71264960	2985	2985	2985	2985	0
91	20240322	172100	71264960	2985	2985	2985	2985	0
92	20240322	172000	71264960	2985	2985	2985	2985	2216
93	20240322	171900	71264960	2985	2985	2985	2985	0
94	20240322	171800	71264960	2985	2985	2985	2985	0
95	20240322	171700	71264960	2985	2985	2985	2985	0
96	20240322	171600	71264960	2985	2985	2985	2985	0
97	20240322	171500	71264960	2985	2985	2985	2985	0
98	20240322	171400	71264960	2985	2985	2985	2985	0
99	20240322	171300	71264960	2985	2985	2985	2985	0
100	20240322	171200	71264960	2985	2985	2985	2985	0
101	20240322	171100	71264960	2985	2985	2985	2985	0
102	20240322	171000	71264960	2985	2985	2985	2985	0
103	20240322	170900	71264960	2985	2985	2985	2985	0
104	20240322	170800	71264960	2985	2985	2985	2985	0
105	20240322	170700	71264960	2985	2985	2985	2985	0
106	20240322	170600	71264960	2985	2985	2985	2985	0
107	20240322	170500	71264960	2985	2985	2985	2985	0
108	20240322	170400	71264960	2985	2985	2985	2985	0
109	20240322	170300	71264960	2985	2985	2985	2985	0
110	20240322	170200	71264960	2985	2985	2985	2985	0
111	20240322	170100	71264960	2985	2985	2985	2985	0
112	20240322	170000	71264960	2985	2985	2985	2985	0
113	20240322	165900	71264960	2985	2985	2985	2985	0
114	20240322	165800	71264960	2985	2985	2985	2985	0
115	20240322	165700	71264960	2985	2985	2985	2985	0
116	20240322	165600	71264960	2985	2985	2985	2985	0
117	20240322	165500	71264960	2985	2985	2985	2985	0
118	20240322	165400	71264960	2985	2985	2985	2985	0
119	20240322	165300	71264960	2985	2985	2985	2985	0
120	20240322	165200	71264960	2985	2985	2985	2985	0
121	20240322	165100	71264960	2985	2985	2985	2985	0
122	20240322	165000	71264960	2985	2985	2985	2985	2216
123	20240322	164900	71264960	2985	2985	2985	2985	0
124	20240322	164800	71264960	2985	2985	2985	2985	0
125	20240322	164700	71264960	2985	2985	2985	2985	0
126	20240322	164600	71264960	2985	2985	2985	2985	0
127	20240322	164500	71264960	2985	2985	2985	2985	0
128	20240322	164400	71264960	2985	2985	2985	2985	0
129	20240322	164300	71264960	2985	2985	2985	2985	0
130	20240322	164200	71264960	2985	2985	2985	2985	0
131	20240322	164100	71264960	2985	2985	2985	2985	0
132	20240322	164000	71264960	2985	2985	2985	2985	0
133	20240322	163900	71264960	2985	2985	2985	2985	0
134	20240322	163800	71264960	2985	2985	2985	2985	0
135	20240322	163700	71264960	2985	2985	2985	2985	0
136	20240322	163600	71264960	2985	2985	2985	2985	0
137	20240322	163500	71264960	2985	2985	2985	2985	0
138	20240322	163400	71264960	2985	2985	2985	2985	0
139	20240322	163300	71264960	2985	2985	2985	2985	0
140	20240322	163200	71264960	2985	2985	2985	2985	0
141	20240322	163100	71264960	2985	2985	2985	2985	0
142	20240322	163000	71264960	2985	2985	2985	2985	0
143	20240322	162900	71264960	2985	2985	2985	2985	0
144	20240322	162800	71264960	2985	2985	2985	2985	0
145	20240322	162700	71264960	2985	2985	2985	2985	0
146	20240322	162600	71264960	2985	2985	2985	2985	0
147	20240322	162500	71264960	2985	2985	2985	2985	0
148	20240322	162400	71264960	2985	2985	2985	2985	0
149	20240322	162300	71264960	2985	2985	2985	2985	0
150	20240322	162200	71264960	2985	2985	2985	2985	0
151	20240322	162100	71264960	2985	2985	2985	2985	0
152	20240322	162000	71264960	2985	2985	2985	2985	2216
153	20240322	161900	71264960	2985	2985	2985	2985	0
154	20240322	161800	71264960	2985	2985	2985	2985	0
155	20240322	161700	71264960	2985	2985	2985	2985	0
156	20240322	161600	71264960	2985	2985	2985	2985	0
157	20240322	161500	71264960	2985	2985	2985	2985	0
158	20240322	161400	71264960	2985	2985	2985	2985	0
159	20240322	161300	71264960	2985	2985	2985	2985	0
160	20240322	161200	71264960	2985	2985	2985	2985	0
161	20240322	161100	71264960	2985	2985	2985	2985	0
162	20240322	161000	71264960	2985	2985	2985	2985	0
163	20240322	160900	71264960	2985	2985	2985	2985	0
164	20240322	160800	71264960	2985	2985	2985	2985	0
165	20240322	160700	71264960	2985	2985	2985	2985	0
166	20240322	160600	71264960	2985	2985	2985	2985	0
167	20240322	160500	71264960	2985	2985	2985	2985	0
168	20240322	160400	71264960	2985	2985	2985	2985	0
169	20240322	160300	71264960	2985	2985	2985	2985	0
170	20240322	160200	71264960	2985	2985	2985	2985	0
171	20240322	160100	71264960	2985	2985	2985	2985	0
172	20240322	160000	71264960	2985	2985	2985	2985	0
173	20240322	155900	71264960	2985	2985	2985	2985	0
174	20240322	155800	71264960	2985	2985	2985	2985	0
175	20240322	155700	71264960	2985	2985	2985	2985	0
176	20240322	155600	71264960	2985	2985	2985	2985	0
177	20240322	155500	71264960	2985	2985	2985	2985	0
178	20240322	155400	71264960	2985	2985	2985	2985	0
179	20240322	155300	71264960	2985	2985	2985	2985	0
180	20240322	155200	71264960	2985	2985	2985	2985	0
181	20240322	155100	71264960	2985	2985	2985	2985	0
182	20240322	155000	71264960	2985	2985	2985	2985	2216
183	20240322	154900	71264960	2985	2985	2985	2985	0
184	20240322	154800	71264960	2985	2985	2985	2985	0
185	20240322	154700	71264960	2985	2985	2985	2985	0
186	20240322	154600	71264960	2985	2985	2985	2985	0
187	20240322	154500	71264960	2985	2985	2985	2985	0
188	20240322	154400	71264960	2985	2985	2985	2985	0
189	20240322	154300	71264960	2985	2985	2985	2985	0
190	20240322	154200	71264960	2985	2985	2985	2985	0
191	20240322	154100	71264960	2985	2985	2985	2985	0
192	20240322	154000	71264960	2985	2985	2985	2985	0
193	20240322	153900	71264960	2985	2985	2985	2985	0
194	20240322	153800	71264960	2985	2985	2985	2985	0
195	20240322	153700	71264960	2985	2985	2985	2985	0
196	20240322	153600	71264960	2985	2985	2985	2985	0
197	20240322	153500	71264960	2985	2985	2985	2985	0
198	20240322	153400	71264960	2985	2985	2985	2985	0
199	20240322	153300	71264960	2985	2985	2985	2985	0
200	20240322	153200	71264960	2985	2985	2985	2985	0
201	20240322	153100	71264960	2985	2985	2985	2985	0
202	20240322	153000	71264960	2985	2985	2985	2985	2216
203	20240322	152900	64650200	2985	2985	2985	2985	0
204	20240322	152800	64650200	2985	2985	2985	2985	0
205	20240322	152700	64650200	2985	2985	2985	2985	0
206	20240322	152600	64650200	2985	2985	2985	2985	0
207	20240322	152500	64650200	2985	2985	2985	2985	0
208	20240322	152400	64650200	2985	2985	2985	2985	0
209	20240322	152300	64650200	2985	2985	2985	2985	0
210	20240322	152200	64650200	2985	2985	2985	2985	0
211	20240322	152100	64650200	2985	2985	2985	2985	0
212	20240322	152000	64650200	2985	2985	2985	2985	0
213	20240322	151900	64650200	2985	2985	2985	2985	5
214	20240322	151800	64635275	2990	2985	2990	2985	19
215	20240322	151700	64578480	2985	2985	2985	2985	3
216	20240322	151600	64569525	2985	2985	2985	2985	19
217	20240322	151500	64512810	2985	2985	2985	2985	19
218	20240322	151400	64456095	2985	2980	2985	2980	277
219	20240322	151300	63630045	2980	2980	2980	2980	4
220	20240322	151200	63618125	2980	2980	2980	2980	11
221	20240322	151100	63585345	2980	2980	2980	2980	48
222	20240322	151000	63442305	2980	2980	2980	2980	5
223	20240322	150900	63427405	2985	2985	2985	2985	3
224	20240322	150800	63418450	2985	2985	2985	2985	1
225	20240322	150700	63415465	2985	2985	2985	2985	17
226	20240322	150600	63364720	2980	2980	2980	2980	14
227	20240322	150500	63323000	2985	2985	2985	2985	1
228	20240322	150400	63320015	2985	2980	2985	2980	2
229	20240322	150300	63314050	2985	2985	2985	2985	3
230	20240322	150200	63305095	2985	2980	2985	2980	2
231	20240322	150100	63299130	2985	2985	2985	2980	33
232	20240322	150000	63200630	2985	2990	2990	2985	104
233	20240322	145900	62890105	2990	2990	2990	2990	0
234	20240322	145800	62890105	2990	2990	2990	2990	0
235	20240322	145700	62890105	2990	2990	2990	2990	3
236	20240322	145600	62881135	2990	2990	2990	2990	1
237	20240322	145500	62878145	2985	2985	2985	2985	0
238	20240322	145400	62878145	2985	2985	2985	2985	27
239	20240322	145300	62797550	2990	2990	2990	2990	0
240	20240322	145200	62797550	2990	2990	2990	2990	0
241	20240322	145100	62797550	2990	2990	2990	2990	0
242	20240322	145000	62797550	2990	2990	2990	2990	1
243	20240322	144900	62794560	2985	2985	2985	2985	0
244	20240322	144800	62794560	2985	2985	2985	2985	83
245	20240322	144700	62546805	2990	2990	2990	2990	0
246	20240322	144600	62546805	2990	2990	2990	2990	0
247	20240322	144500	62546805	2990	2990	2990	2990	66
248	20240322	144400	62349465	2990	2990	2990	2990	10
249	20240322	144300	62319565	2990	2990	2990	2990	0
250	20240322	144200	62319565	2990	2990	2990	2990	33
251	20240322	144100	62220895	2990	2990	2990	2990	0
252	20240322	144000	62220895	2990	2990	2990	2990	0
253	20240322	143900	62220895	2990	2990	2990	2990	2
254	20240322	143800	62214915	2990	2990	2990	2990	20
255	20240322	143700	62155115	2990	2990	2990	2990	0
256	20240322	143600	62155115	2990	2990	2990	2990	1
257	20240322	143500	62152125	2980	2980	2980	2980	0
258	20240322	143400	62152125	2980	2980	2980	2980	0
259	20240322	143300	62152125	2980	2980	2980	2980	0
260	20240322	143200	62152125	2980	2980	2980	2980	0
261	20240322	143100	62152125	2980	2980	2980	2980	0
262	20240322	143000	62152125	2980	2980	2980	2980	0
263	20240322	142900	62152125	2980	2985	2985	2980	300
264	20240322	142800	61258015	2990	2990	2990	2990	0
265	20240322	142700	61258015	2990	2990	2990	2990	0
266	20240322	142600	61258015	2990	2990	2990	2990	0
267	20240322	142500	61258015	2990	2990	2990	2990	0
268	20240322	142400	61258015	2990	2990	2990	2990	0
269	20240322	142300	61258015	2990	2990	2990	2990	0
270	20240322	142200	61258015	2990	2990	2990	2990	0
271	20240322	142100	61258015	2990	2990	2990	2990	0
272	20240322	142000	61258015	2990	2990	2990	2990	0
273	20240322	141900	61258015	2990	2990	2990	2990	0
274	20240322	141800	61258015	2990	2990	2990	2990	1
275	20240322	141700	61255025	2980	2980	2980	2980	0
276	20240322	141600	61255025	2980	2980	2980	2980	34
277	20240322	141500	61153705	2980	2980	2980	2980	0
278	20240322	141400	61153705	2980	2985	2985	2980	100
279	20240322	141300	60855620	2980	2980	2980	2980	0
280	20240322	141200	60855620	2980	2985	2985	2980	1093
281	20240322	141100	57595880	2990	2990	2990	2990	0
282	20240322	141000	57595880	2990	2990	2990	2990	0
283	20240322	140900	57595880	2990	2990	2990	2990	0
284	20240322	140800	57595880	2990	2990	2990	2990	18
285	20240322	140700	57542060	2990	2990	2990	2990	0
286	20240322	140600	57542060	2990	2990	2990	2990	0
287	20240322	140500	57542060	2990	2985	2990	2985	85
288	20240322	140400	57288165	2985	2985	2985	2985	0
289	20240322	140300	57288165	2985	2985	2985	2985	0
290	20240322	140200	57288165	2985	2985	2985	2985	0
291	20240322	140100	57288165	2985	2985	2985	2985	0
292	20240322	140000	57288165	2985	2985	2985	2985	0
293	20240322	135900	57288165	2985	2985	2985	2985	0
294	20240322	135800	57288165	2985	2985	2985	2985	10
295	20240322	135700	57258315	2990	2990	2990	2990	0
296	20240322	135600	57258315	2990	2990	2990	2990	0
297	20240322	135500	57258315	2990	2990	2990	2990	0
298	20240322	135400	57258315	2990	2990	2990	2990	0
299	20240322	135300	57258315	2990	2990	2990	2990	0
300	20240322	135200	57258315	2990	2985	2990	2985	713
301	20240322	135100	55129955	2990	2990	2990	2990	10
302	20240322	135000	55100055	2990	2990	2990	2990	10
303	20240322	134900	55070155	2990	2990	2990	2990	2
304	20240322	134800	55064175	2990	2985	2990	2985	1698
305	20240322	134700	49995640	2985	2985	2985	2985	0
306	20240322	134600	49995640	2985	2985	2985	2985	0
307	20240322	134500	49995640	2985	2985	2985	2985	34
308	20240322	134400	49894150	2990	2990	2990	2990	100
309	20240322	134300	49595150	2990	2990	2990	2990	0
310	20240322	134200	49595150	2990	2990	2990	2990	0
311	20240322	134100	49595150	2990	2990	2990	2990	10
312	20240322	134000	49565250	2990	2990	2990	2990	0
313	20240322	133900	49565250	2990	2990	2990	2990	20
314	20240322	133800	49505450	2990	2990	2990	2990	0
315	20240322	133700	49505450	2990	2990	2990	2990	0
316	20240322	133600	49505450	2990	2990	2990	2990	0
317	20240322	133500	49505450	2990	2990	2990	2990	0
318	20240322	133400	49505450	2990	2990	2990	2990	0
319	20240322	133300	49505450	2990	2990	2990	2990	0
320	20240322	133200	49505450	2990	2990	2990	2990	0
321	20240322	133100	49505450	2990	2990	2990	2990	0
322	20240322	133000	49505450	2990	2990	2990	2990	2
323	20240322	132900	49499470	2990	2990	2990	2990	0
324	20240322	132800	49499470	2990	2990	2990	2990	0
325	20240322	132700	49499470	2990	2990	2990	2990	0
326	20240322	132600	49499470	2990	2990	2990	2990	10
327	20240322	132500	49469570	2990	2990	2990	2990	0
328	20240322	132400	49469570	2990	2990	2990	2990	4
329	20240322	132300	49457610	2990	2990	2990	2990	1
330	20240322	132200	49454620	2985	2985	2985	2985	0
331	20240322	132100	49454620	2985	2985	2985	2985	12
332	20240322	132000	49418800	2990	2990	2990	2990	0
333	20240322	131900	49418800	2990	2990	2990	2990	201
334	20240322	131800	48817810	2985	2985	2985	2985	320
335	20240322	131700	47862610	2990	2990	2990	2990	0
336	20240322	131600	47862610	2990	2990	2990	2990	0
337	20240322	131500	47862610	2990	2990	2990	2990	0
338	20240322	131400	47862610	2990	2990	2990	2990	132
339	20240322	131300	47467930	2985	2985	2985	2985	0
340	20240322	131200	47467930	2985	2985	2985	2985	0
341	20240322	131100	47467930	2985	2985	2985	2985	868
342	20240322	131000	44876950	2980	2980	2980	2980	0
343	20240322	130900	44876950	2980	2980	2980	2980	0
344	20240322	130800	44876950	2980	2980	2980	2980	0
345	20240322	130700	44876950	2980	2980	2980	2980	0
346	20240322	130600	44876950	2980	2985	2985	2980	2196
347	20240322	130500	38331355	2990	2990	2990	2990	0
348	20240322	130400	38331355	2990	2990	2990	2990	0
349	20240322	130300	38331355	2990	2990	2990	2990	0
350	20240322	130200	38331355	2990	2990	2990	2990	0
351	20240322	130100	38331355	2990	2990	2990	2990	0
352	20240322	130000	38331355	2990	2990	2990	2990	0
353	20240322	125900	38331355	2990	2990	2990	2990	0
354	20240322	125800	38331355	2990	2990	2990	2990	0
355	20240322	125700	38331355	2990	2990	2990	2990	7
356	20240322	125600	38310425	2990	2990	2990	2990	1
357	20240322	125500	38307435	2985	2985	2985	2985	0
358	20240322	125400	38307435	2985	2985	2985	2985	0
359	20240322	125300	38307435	2985	2985	2985	2985	1
360	20240322	125200	38304450	2985	2985	2985	2985	113
361	20240322	125100	37967145	2990	2990	2990	2990	1
362	20240322	125000	37964155	2990	2990	2990	2990	0
363	20240322	124900	37964155	2990	2990	2990	2980	401
364	20240322	124800	36766450	2985	2985	2985	2985	0
365	20240322	124700	36766450	2985	2985	2985	2985	0
366	20240322	124600	36766450	2985	2985	2985	2985	0
367	20240322	124500	36766450	2985	2985	2985	2985	0
368	20240322	124400	36766450	2985	2985	2985	2985	0
369	20240322	124300	36766450	2985	2985	2985	2985	0
370	20240322	124200	36766450	2985	2985	2985	2985	0
371	20240322	124100	36766450	2985	2985	2985	2985	0
372	20240322	124000	36766450	2985	2985	2985	2985	52
373	20240322	123900	36611230	2985	2985	2985	2985	90
374	20240322	123800	36342580	2990	2990	2990	2990	0
375	20240322	123700	36342580	2990	2990	2990	2990	0
376	20240322	123600	36342580	2990	2990	2990	2990	0
377	20240322	123500	36342580	2990	2990	2990	2990	0
378	20240322	123400	36342580	2990	2990	2990	2990	0
379	20240322	123300	36342580	2990	2990	2990	2990	2
380	20240322	123200	36336600	2985	2985	2985	2985	0
381	20240322	123100	36336600	2985	2985	2985	2985	482
382	20240322	123000	34897830	2985	2985	2985	2985	100
383	20240322	122900	34599330	2985	2985	2985	2985	0
384	20240322	122800	34599330	2985	2985	2985	2985	0
385	20240322	122700	34599330	2985	2985	2985	2985	0
386	20240322	122600	34599330	2985	2985	2985	2985	100
387	20240322	122500	34300830	2985	2985	2985	2985	96
388	20240322	122400	34014270	2990	2990	2990	2990	0
389	20240322	122300	34014270	2990	2990	2990	2990	0
390	20240322	122200	34014270	2990	2985	2990	2985	2
391	20240322	122100	34008295	2985	2985	2985	2985	583
392	20240322	122000	32268040	2985	2985	2985	2985	0
393	20240322	121900	32268040	2985	2985	2985	2985	0
394	20240322	121800	32268040	2985	2985	2985	2985	0
395	20240322	121700	32268040	2985	2985	2985	2985	0
396	20240322	121600	32268040	2985	2985	2985	2985	36
397	20240322	121500	32160580	2990	2990	2990	2990	0
398	20240322	121400	32160580	2990	2990	2990	2990	0
399	20240322	121300	32160580	2990	2990	2990	2990	0
400	20240322	121200	32160580	2990	2985	2990	2985	53
401	20240322	121100	32002360	2985	2985	2985	2985	0
402	20240322	121000	32002360	2985	2985	2985	2985	0
403	20240322	120900	32002360	2985	2985	2985	2985	0
404	20240322	120800	32002360	2985	2985	2985	2985	0
405	20240322	120700	32002360	2985	2985	2985	2985	0
406	20240322	120600	32002360	2985	2985	2985	2985	0
407	20240322	120500	32002360	2985	2985	2985	2985	295
408	20240322	120400	31121785	2990	2990	2990	2990	76
409	20240322	120300	30894545	2990	2990	2990	2990	0
410	20240322	120200	30894545	2990	2990	2990	2990	0
411	20240322	120100	30894545	2990	2990	2990	2990	1
412	20240322	120000	30891555	2990	2990	2990	2990	0
413	20240322	115900	30891555	2990	2990	2990	2990	0
414	20240322	115800	30891555	2990	2990	2990	2990	0
415	20240322	115700	30891555	2990	2990	2990	2990	0
416	20240322	115600	30891555	2990	2990	2990	2990	0
417	20240322	115500	30891555	2990	2990	2990	2990	0
418	20240322	115400	30891555	2990	2990	2990	2990	3
419	20240322	115300	30882585	2985	2985	2985	2985	0
420	20240322	115200	30882585	2985	2985	2985	2985	200
421	20240322	115100	30285585	2990	2990	2990	2990	3
422	20240322	115000	30276615	2990	2990	2990	2990	0
423	20240322	114900	30276615	2990	2990	2990	2990	0
424	20240322	114800	30276615	2990	2990	2990	2990	0
425	20240322	114700	30276615	2990	2990	2990	2990	0
426	20240322	114600	30276615	2990	2990	2990	2990	0
427	20240322	114500	30276615	2990	2990	2990	2990	0
428	20240322	114400	30276615	2990	2990	2990	2990	0
429	20240322	114300	30276615	2990	2990	2990	2990	0
430	20240322	114200	30276615	2990	2990	2990	2990	0
431	20240322	114100	30276615	2990	2990	2990	2990	33
432	20240322	114000	30177945	2990	2985	2990	2985	33
433	20240322	113900	30079435	2985	2985	2985	2985	0
434	20240322	113800	30079435	2985	2985	2985	2985	0
435	20240322	113700	30079435	2985	2985	2985	2985	0
436	20240322	113600	30079435	2985	2985	2985	2985	0
437	20240322	113500	30079435	2985	2985	2985	2985	0
438	20240322	113400	30079435	2985	2985	2985	2985	0
439	20240322	113300	30079435	2985	2985	2985	2985	0
440	20240322	113200	30079435	2985	2985	2985	2985	0
441	20240322	113100	30079435	2985	2985	2985	2985	0
442	20240322	113000	30079435	2985	2985	2985	2985	0
443	20240322	112900	30079435	2985	2985	2985	2985	0
444	20240322	112800	30079435	2985	2985	2985	2985	0
445	20240322	112700	30079435	2985	2985	2985	2985	0
446	20240322	112600	30079435	2985	2985	2985	2985	0
447	20240322	112500	30079435	2985	2985	2985	2985	0
448	20240322	112400	30079435	2985	2985	2985	2985	30
449	20240322	112300	29989885	2990	2990	2990	2990	0
450	20240322	112200	29989885	2990	2990	2990	2990	0
451	20240322	112100	29989885	2990	2990	2990	2990	0
452	20240322	112000	29989885	2990	2990	2990	2990	1
453	20240322	111900	29986895	2990	2990	2990	2990	1
454	20240322	111800	29983905	2985	2985	2985	2985	0
455	20240322	111700	29983905	2985	2985	2985	2985	0
456	20240322	111600	29983905	2985	2985	2985	2985	0
457	20240322	111500	29983905	2985	2985	2985	2985	0
458	20240322	111400	29983905	2985	2985	2985	2985	0
459	20240322	111300	29983905	2985	2985	2985	2985	0
460	20240322	111200	29983905	2985	2985	2985	2985	0
461	20240322	111100	29983905	2985	2985	2985	2985	0
462	20240322	111000	29983905	2985	2985	2985	2985	0
463	20240322	110900	29983905	2985	2985	2985	2985	0
464	20240322	110800	29983905	2985	2985	2985	2985	0
465	20240322	110700	29983905	2985	2985	2985	2985	0
466	20240322	110600	29983905	2985	2985	2985	2985	0
467	20240322	110500	29983905	2985	2985	2985	2985	1
468	20240322	110400	29980920	2985	2985	2985	2985	0
469	20240322	110300	29980920	2985	2985	2985	2985	93
470	20240322	110200	29703315	2985	2985	2985	2985	0
471	20240322	110100	29703315	2985	2990	2990	2985	353
472	20240322	110000	28648015	2990	2985	2990	2985	655
473	20240322	105900	26691065	2985	2985	2985	2985	0
474	20240322	105800	26691065	2985	2985	2985	2985	0
475	20240322	105700	26691065	2985	2990	2990	2985	241
476	20240322	105600	25971350	2990	2990	2990	2990	40
477	20240322	105500	25851750	2990	2990	2990	2990	7
478	20240322	105400	25830820	2990	2990	2990	2990	7
479	20240322	105300	25809890	2985	2985	2985	2985	0
480	20240322	105200	25809890	2985	2985	2985	2985	28
481	20240322	105100	25726310	2990	2990	2990	2990	0
482	20240322	105000	25726310	2990	2990	2990	2990	35
483	20240322	104900	25621660	2985	2985	2985	2985	86
484	20240322	104800	25364950	2990	2990	2990	2990	0
485	20240322	104700	25364950	2990	2990	2990	2990	0
486	20240322	104600	25364950	2990	2990	2990	2990	1
487	20240322	104500	25361960	2985	2985	2985	2985	0
488	20240322	104400	25361960	2985	2985	2985	2985	0
489	20240322	104300	25361960	2985	2985	2985	2985	200
490	20240322	104200	24764960	2990	2990	2990	2990	0
491	20240322	104100	24764960	2990	2990	2990	2990	0
492	20240322	104000	24764960	2990	2990	2990	2990	1
493	20240322	103900	24761970	2985	2985	2985	2985	0
494	20240322	103800	24761970	2985	2985	2985	2985	0
495	20240322	103700	24761970	2985	2985	2985	2985	82
496	20240322	103600	24517200	2985	2985	2985	2985	0
497	20240322	103500	24517200	2985	2985	2985	2985	225
498	20240322	103400	23845575	2985	2985	2985	2985	0
499	20240322	103300	23845575	2985	2985	2985	2985	0
500	20240322	103200	23845575	2985	2985	2985	2985	0
501	20240322	103100	23845575	2985	2985	2985	2985	1
502	20240322	103000	23842590	2985	2985	2985	2985	0
503	20240322	102900	23842590	2985	2985	2985	2985	0
504	20240322	102800	23842590	2985	2985	2985	2985	0
505	20240322	102700	23842590	2985	2985	2985	2985	0
506	20240322	102600	23842590	2985	2990	2990	2985	137
507	20240322	102500	23433395	2985	2990	2990	2985	2123
508	20240322	102400	17086100	2995	2995	2995	2995	0
509	20240322	102300	17086100	2995	2995	2995	2995	2
510	20240322	102200	17080110	2995	2995	2995	2995	0
511	20240322	102100	17080110	2995	2995	2995	2995	6
512	20240322	102000	17062140	2995	2995	2995	2995	0
513	20240322	101900	17062140	2995	2995	2995	2995	109
514	20240322	101800	16735685	2990	2990	2990	2990	247
515	20240322	101700	15997155	2995	2995	2995	2995	0
516	20240322	101600	15997155	2995	2995	2995	2995	0
517	20240322	101500	15997155	2995	2995	2995	2995	30
518	20240322	101400	15907305	2995	2995	2995	2995	53
519	20240322	101300	15748570	2995	2995	2995	2995	100
520	20240322	101200	15449070	2990	2995	2995	2990	30
521	20240322	101100	15359360	3000	3000	3000	3000	20
522	20240322	101000	15299360	3000	3000	3000	3000	11
523	20240322	100900	15266360	3000	3000	3000	3000	10
524	20240322	100800	15236360	3000	3000	3000	3000	0
525	20240322	100700	15236360	3000	3000	3000	3000	0
526	20240322	100600	15236360	3000	3000	3000	3000	25
527	20240322	100500	15161360	3000	3000	3000	3000	4
528	20240322	100400	15149360	3000	3000	3000	3000	3
529	20240322	100300	15140360	2990	2990	2990	2990	0
530	20240322	100200	15140360	2990	2990	2990	2990	0
531	20240322	100100	15140360	2990	2990	2990	2990	1
532	20240322	100000	15137370	2990	2990	2990	2990	0
533	20240322	095900	15137370	2990	2990	2990	2990	210
534	20240322	095800	14509470	2995	2995	2995	2995	0
535	20240322	095700	14509470	2995	2995	2995	2995	3
536	20240322	095600	14500485	3000	3000	3000	3000	1
537	20240322	095500	14497485	2990	2990	2990	2990	0
538	20240322	095400	14497485	2990	2990	2990	2990	12
539	20240322	095300	14461605	2990	2990	2990	2990	0
540	20240322	095200	14461605	2990	2990	2990	2990	0
541	20240322	095100	14461605	2990	2990	2990	2990	0
542	20240322	095000	14461605	2990	2990	2990	2990	0
543	20240322	094900	14461605	2990	2990	2990	2990	0
544	20240322	094800	14461605	2990	2990	2990	2990	0
545	20240322	094700	14461605	2990	2990	2990	2990	2
546	20240322	094600	14455625	2990	2990	2990	2990	87
547	20240322	094500	14195495	2990	2990	2990	2990	0
548	20240322	094400	14195495	2990	2990	2990	2990	0
549	20240322	094300	14195495	2990	2990	2990	2990	13
550	20240322	094200	14156625	3000	3000	3000	3000	0
551	20240322	094100	14156625	3000	3000	3000	3000	0
552	20240322	094000	14156625	3000	3000	3000	3000	1
553	20240322	093900	14153625	2990	3000	3000	2990	571
554	20240322	093800	12446305	3000	2995	3000	2995	5
555	20240322	093700	12431325	2990	2990	2990	2990	0
556	20240322	093600	12431325	2990	2990	2990	2990	27
557	20240322	093500	12350595	2990	2990	2990	2990	17
558	20240322	093400	12299765	2990	2990	2990	2990	0
559	20240322	093300	12299765	2990	2990	2990	2990	200
560	20240322	093200	11701765	2990	2990	2990	2990	5
561	20240322	093100	11686815	2990	2990	2990	2990	0
562	20240322	093000	11686815	2990	2990	2990	2990	0
563	20240322	092900	11686815	2990	2990	2990	2990	501
564	20240322	092800	10188825	2995	2995	2995	2995	701
565	20240322	092700	8089330	2995	2995	2995	2995	0
566	20240322	092600	8089330	2995	2995	2995	2995	1
567	20240322	092500	8086335	2985	2985	2985	2985	0
568	20240322	092400	8086335	2985	2995	2995	2985	21
569	20240322	092300	8023640	2990	2990	2990	2990	1049
570	20240322	092200	4887130	2990	2990	2990	2990	20
571	20240322	092100	4827330	3000	3000	3000	3000	1
572	20240322	092000	4824330	2990	2990	2990	2990	0
573	20240322	091900	4824330	2990	2990	2990	2990	250
574	20240322	091800	4076830	2995	2995	2995	2995	4
575	20240322	091700	4064850	2990	2990	2990	2990	300
576	20240322	091600	3167850	3000	3000	3000	3000	0
577	20240322	091500	3167850	3000	3000	3000	3000	0
578	20240322	091400	3167850	3000	3000	3000	3000	0
579	20240322	091300	3167850	3000	3000	3000	3000	10
580	20240322	091200	3137850	3000	3000	3000	3000	0
581	20240322	091100	3137850	3000	2990	3000	2990	35
582	20240322	091000	3033150	2990	2990	2990	2990	40
583	20240322	090900	2913550	3000	3000	3000	2990	5
584	20240322	090800	2898580	2995	2995	2995	2995	142
585	20240322	090700	2473290	2995	2995	2995	2995	11
586	20240322	090600	2440345	3000	3000	3000	3000	3
587	20240322	090500	2431345	3000	3000	3000	3000	35
588	20240322	090400	2326345	3000	3000	3000	3000	0
589	20240322	090300	2326345	3000	3005	3005	3000	23
590	20240322	090200	2257340	3000	3000	3000	3000	0
591	20240322	090100	2257340	3000	3000	3000	3000	0
592	20240322	090000	2257340	3000	3010	3010	3000	750