KissMeData/008420/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184700	318046910	2910	2910	2910	2910	6542
3	20240328	184600	318046910	2910	2910	2910	2910	0
4	20240328	184500	318046910	2910	2910	2910	2910	0
5	20240328	184400	318046910	2910	2910	2910	2910	0
6	20240328	184300	318046910	2910	2910	2910	2910	0
7	20240328	184200	318046910	2910	2910	2910	2910	0
8	20240328	184100	318046910	2910	2910	2910	2910	0
9	20240328	184000	318046910	2910	2910	2910	2910	0
10	20240328	183900	318046910	2910	2910	2910	2910	0
11	20240328	183800	318046910	2910	2910	2910	2910	0
12	20240328	183700	318046910	2910	2910	2910	2910	0
13	20240328	183600	318046910	2910	2910	2910	2910	0
14	20240328	183500	318046910	2910	2910	2910	2910	0
15	20240328	183400	318046910	2910	2910	2910	2910	0
16	20240328	183300	318046910	2910	2910	2910	2910	0
17	20240328	183200	318046910	2910	2910	2910	2910	0
18	20240328	183100	318046910	2910	2910	2910	2910	0
19	20240328	183000	318046910	2910	2910	2910	2910	0
20	20240328	182900	318046910	2910	2910	2910	2910	0
21	20240328	182800	318046910	2910	2910	2910	2910	0
22	20240328	182700	318046910	2910	2910	2910	2910	0
23	20240328	182600	318046910	2910	2910	2910	2910	0
24	20240328	182500	318046910	2910	2910	2910	2910	0
25	20240328	182400	318046910	2910	2910	2910	2910	0
26	20240328	182300	318046910	2910	2910	2910	2910	0
27	20240328	182200	318046910	2910	2910	2910	2910	0
28	20240328	182100	318046910	2910	2910	2910	2910	0
29	20240328	182000	318046910	2910	2910	2910	2910	0
30	20240328	181900	318046910	2910	2910	2910	2910	0
31	20240328	181800	318046910	2910	2910	2910	2910	0
32	20240328	181700	318046910	2910	2910	2910	2910	6542
33	20240328	181600	318046910	2910	2910	2910	2910	0
34	20240328	181500	318046910	2910	2910	2910	2910	0
35	20240328	181400	318046910	2910	2910	2910	2910	0
36	20240328	181300	318046910	2910	2910	2910	2910	0
37	20240328	181200	318046910	2910	2910	2910	2910	0
38	20240328	181100	318046910	2910	2910	2910	2910	0
39	20240328	181000	318046910	2910	2910	2910	2910	0
40	20240328	180900	318046910	2910	2910	2910	2910	0
41	20240328	180800	318046910	2910	2910	2910	2910	0
42	20240328	180700	318046910	2910	2910	2910	2910	0
43	20240328	180600	318046910	2910	2910	2910	2910	0
44	20240328	180500	318046910	2910	2910	2910	2910	0
45	20240328	180400	318046910	2910	2910	2910	2910	0
46	20240328	180300	318046910	2910	2910	2910	2910	0
47	20240328	180200	318046910	2910	2910	2910	2910	0
48	20240328	180100	318046910	2910	2910	2910	2910	0
49	20240328	180000	318046910	2910	2910	2910	2910	0
50	20240328	175900	318046910	2910	2910	2910	2910	0
51	20240328	175800	318046910	2910	2910	2910	2910	0
52	20240328	175700	318046910	2910	2910	2910	2910	0
53	20240328	175600	318046910	2910	2910	2910	2910	0
54	20240328	175500	318046910	2910	2910	2910	2910	0
55	20240328	175400	318046910	2910	2910	2910	2910	0
56	20240328	175300	318046910	2910	2910	2910	2910	0
57	20240328	175200	318046910	2910	2910	2910	2910	0
58	20240328	175100	318046910	2910	2910	2910	2910	0
59	20240328	175000	318046910	2910	2910	2910	2910	0
60	20240328	174900	318046910	2910	2910	2910	2910	0
61	20240328	174800	318046910	2910	2910	2910	2910	0
62	20240328	174700	318046910	2910	2910	2910	2910	6542
63	20240328	174600	318046910	2910	2910	2910	2910	0
64	20240328	174500	318046910	2910	2910	2910	2910	0
65	20240328	174400	318046910	2910	2910	2910	2910	0
66	20240328	174300	318046910	2910	2910	2910	2910	0
67	20240328	174200	318046910	2910	2910	2910	2910	0
68	20240328	174100	318046910	2910	2910	2910	2910	0
69	20240328	174000	318046910	2910	2910	2910	2910	0
70	20240328	173900	318046910	2910	2910	2910	2910	0
71	20240328	173800	318046910	2910	2910	2910	2910	0
72	20240328	173700	318046910	2910	2910	2910	2910	0
73	20240328	173600	318046910	2910	2910	2910	2910	0
74	20240328	173500	318046910	2910	2910	2910	2910	0
75	20240328	173400	318046910	2910	2910	2910	2910	0
76	20240328	173300	318046910	2910	2910	2910	2910	0
77	20240328	173200	318046910	2910	2910	2910	2910	0
78	20240328	173100	318046910	2910	2910	2910	2910	0
79	20240328	173000	318046910	2910	2910	2910	2910	0
80	20240328	172900	318046910	2910	2910	2910	2910	0
81	20240328	172800	318046910	2910	2910	2910	2910	0
82	20240328	172700	318046910	2910	2910	2910	2910	0
83	20240328	172600	318046910	2910	2910	2910	2910	0
84	20240328	172500	318046910	2910	2910	2910	2910	0
85	20240328	172400	318046910	2910	2910	2910	2910	0
86	20240328	172300	318046910	2910	2910	2910	2910	0
87	20240328	172200	318046910	2910	2910	2910	2910	0
88	20240328	172100	318046910	2910	2910	2910	2910	0
89	20240328	172000	318046910	2910	2910	2910	2910	0
90	20240328	171900	318046910	2910	2910	2910	2910	0
91	20240328	171800	318046910	2910	2910	2910	2910	0
92	20240328	171700	318046910	2910	2910	2910	2910	6542
93	20240328	171600	318046910	2910	2910	2910	2910	0
94	20240328	171500	318046910	2910	2910	2910	2910	0
95	20240328	171400	318046910	2910	2910	2910	2910	0
96	20240328	171300	318046910	2910	2910	2910	2910	0
97	20240328	171200	318046910	2910	2910	2910	2910	0
98	20240328	171100	318046910	2910	2910	2910	2910	0
99	20240328	171000	318046910	2910	2910	2910	2910	0
100	20240328	170900	318046910	2910	2910	2910	2910	0
101	20240328	170800	318046910	2910	2910	2910	2910	0
102	20240328	170700	318046910	2910	2910	2910	2910	0
103	20240328	170600	318046910	2910	2910	2910	2910	0
104	20240328	170500	318046910	2910	2910	2910	2910	0
105	20240328	170400	318046910	2910	2910	2910	2910	0
106	20240328	170300	318046910	2910	2910	2910	2910	0
107	20240328	170200	318046910	2910	2910	2910	2910	0
108	20240328	170100	318046910	2910	2910	2910	2910	0
109	20240328	170000	318046910	2910	2910	2910	2910	0
110	20240328	165900	318046910	2910	2910	2910	2910	0
111	20240328	165800	318046910	2910	2910	2910	2910	0
112	20240328	165700	318046910	2910	2910	2910	2910	0
113	20240328	165600	318046910	2910	2910	2910	2910	0
114	20240328	165500	318046910	2910	2910	2910	2910	0
115	20240328	165400	318046910	2910	2910	2910	2910	0
116	20240328	165300	318046910	2910	2910	2910	2910	0
117	20240328	165200	318046910	2910	2910	2910	2910	0
118	20240328	165100	318046910	2910	2910	2910	2910	0
119	20240328	165000	318046910	2910	2910	2910	2910	0
120	20240328	164900	318046910	2910	2910	2910	2910	0
121	20240328	164800	318046910	2910	2910	2910	2910	0
122	20240328	164700	318046910	2910	2910	2910	2910	6542
123	20240328	164600	318046910	2910	2910	2910	2910	0
124	20240328	164500	318046910	2910	2910	2910	2910	0
125	20240328	164400	318046910	2910	2910	2910	2910	0
126	20240328	164300	318046910	2910	2910	2910	2910	0
127	20240328	164200	318046910	2910	2910	2910	2910	0
128	20240328	164100	318046910	2910	2910	2910	2910	0
129	20240328	164000	318046910	2910	2910	2910	2910	0
130	20240328	163900	318046910	2910	2910	2910	2910	0
131	20240328	163800	318046910	2910	2910	2910	2910	0
132	20240328	163700	318046910	2910	2910	2910	2910	0
133	20240328	163600	318046910	2910	2910	2910	2910	0
134	20240328	163500	318046910	2910	2910	2910	2910	0
135	20240328	163400	318046910	2910	2910	2910	2910	0
136	20240328	163300	318046910	2910	2910	2910	2910	0
137	20240328	163200	318046910	2910	2910	2910	2910	0
138	20240328	163100	318046910	2910	2910	2910	2910	0
139	20240328	163000	318046910	2910	2910	2910	2910	0
140	20240328	162900	318046910	2910	2910	2910	2910	0
141	20240328	162800	318046910	2910	2910	2910	2910	0
142	20240328	162700	318046910	2910	2910	2910	2910	0
143	20240328	162600	318046910	2910	2910	2910	2910	0
144	20240328	162500	318046910	2910	2910	2910	2910	0
145	20240328	162400	318046910	2910	2910	2910	2910	0
146	20240328	162300	318046910	2910	2910	2910	2910	0
147	20240328	162200	318046910	2910	2910	2910	2910	0
148	20240328	162100	318046910	2910	2910	2910	2910	0
149	20240328	162000	318046910	2910	2910	2910	2910	0
150	20240328	161900	318046910	2910	2910	2910	2910	0
151	20240328	161800	318046910	2910	2910	2910	2910	0
152	20240328	161700	318046910	2910	2910	2910	2910	6542
153	20240328	161600	318046910	2910	2910	2910	2910	0
154	20240328	161500	318046910	2910	2910	2910	2910	0
155	20240328	161400	318046910	2910	2910	2910	2910	0
156	20240328	161300	318046910	2910	2910	2910	2910	0
157	20240328	161200	318046910	2910	2910	2910	2910	0
158	20240328	161100	318046910	2910	2910	2910	2910	0
159	20240328	161000	318046910	2910	2910	2910	2910	0
160	20240328	160900	318046910	2910	2910	2910	2910	0
161	20240328	160800	318046910	2910	2910	2910	2910	0
162	20240328	160700	318046910	2910	2910	2910	2910	0
163	20240328	160600	318046910	2910	2910	2910	2910	0
164	20240328	160500	318046910	2910	2910	2910	2910	0
165	20240328	160400	318046910	2910	2910	2910	2910	0
166	20240328	160300	318046910	2910	2910	2910	2910	0
167	20240328	160200	318046910	2910	2910	2910	2910	0
168	20240328	160100	318046910	2910	2910	2910	2910	0
169	20240328	160000	318046910	2910	2910	2910	2910	0
170	20240328	155900	318046910	2910	2910	2910	2910	0
171	20240328	155800	318046910	2910	2910	2910	2910	0
172	20240328	155700	318046910	2910	2910	2910	2910	0
173	20240328	155600	318046910	2910	2910	2910	2910	0
174	20240328	155500	318046910	2910	2910	2910	2910	0
175	20240328	155400	318046910	2910	2910	2910	2910	0
176	20240328	155300	318046910	2910	2910	2910	2910	0
177	20240328	155200	318046910	2910	2910	2910	2910	0
178	20240328	155100	318046910	2910	2910	2910	2910	0
179	20240328	155000	318046910	2910	2910	2910	2910	0
180	20240328	154900	318046910	2910	2910	2910	2910	0
181	20240328	154800	318046910	2910	2910	2910	2910	0
182	20240328	154700	318046910	2910	2910	2910	2910	6542
183	20240328	154600	318046910	2910	2910	2910	2910	0
184	20240328	154500	318046910	2910	2910	2910	2910	0
185	20240328	154400	318046910	2910	2910	2910	2910	0
186	20240328	154300	318046910	2910	2910	2910	2910	0
187	20240328	154200	318046910	2910	2910	2910	2910	0
188	20240328	154100	318046910	2910	2910	2910	2910	0
189	20240328	154000	318046910	2910	2910	2910	2910	0
190	20240328	153900	318046910	2910	2910	2910	2910	0
191	20240328	153800	318046910	2910	2910	2910	2910	0
192	20240328	153700	318046910	2910	2910	2910	2910	0
193	20240328	153600	318046910	2910	2910	2910	2910	0
194	20240328	153500	318046910	2910	2910	2910	2910	0
195	20240328	153400	318046910	2910	2910	2910	2910	0
196	20240328	153300	318046910	2910	2910	2910	2910	0
197	20240328	153200	318046910	2910	2910	2910	2910	0
198	20240328	153100	318046910	2910	2910	2910	2910	0
199	20240328	153000	318046910	2910	2910	2910	2910	6542
200	20240328	152900	299009690	2915	2915	2915	2915	0
201	20240328	152800	299009690	2915	2915	2915	2915	0
202	20240328	152700	299009690	2915	2915	2915	2915	0
203	20240328	152600	299009690	2915	2915	2915	2915	0
204	20240328	152500	299009690	2915	2915	2915	2915	0
205	20240328	152400	299009690	2915	2915	2915	2915	0
206	20240328	152300	299009690	2915	2915	2915	2915	0
207	20240328	152200	299009690	2915	2915	2915	2915	0
208	20240328	152100	299009690	2915	2915	2915	2915	0
209	20240328	152000	299009690	2915	2915	2915	2915	0
210	20240328	151900	299009690	2915	2925	2925	2915	2
211	20240328	151800	299003850	2915	2925	2925	2915	39
212	20240328	151700	298889995	2925	2915	2925	2915	1421
213	20240328	151600	294747770	2915	2915	2925	2915	4121
214	20240328	151500	282735045	2925	2925	2925	2925	1
215	20240328	151400	282732120	2915	2915	2915	2915	9
216	20240328	151300	282705885	2925	2915	2925	2915	3
217	20240328	151200	282697125	2915	2915	2915	2915	217
218	20240328	151100	282064570	2920	2925	2925	2920	78
219	20240328	151000	281836470	2925	2925	2925	2925	12
220	20240328	150900	281801370	2915	2915	2915	2915	31
221	20240328	150800	281711005	2920	2915	2920	2915	4089
222	20240328	150700	269771205	2920	2920	2920	2920	9
223	20240328	150600	269744925	2920	2920	2920	2920	2
224	20240328	150500	269739085	2915	2915	2915	2915	0
225	20240328	150400	269739085	2915	2920	2920	2915	93
226	20240328	150300	269467910	2920	2915	2920	2915	34
227	20240328	150200	269368660	2920	2915	2920	2915	20
228	20240328	150100	269310310	2915	2915	2915	2915	28
229	20240328	150000	269228690	2920	2915	2920	2915	93
230	20240328	145900	268957555	2920	2920	2920	2920	0
231	20240328	145800	268957555	2920	2920	2920	2920	17
232	20240328	145700	268907915	2915	2920	2920	2915	14
233	20240328	145600	268867090	2915	2915	2915	2915	350
234	20240328	145500	267846840	2915	2915	2915	2915	78
235	20240328	145400	267619470	2920	2920	2920	2920	5
236	20240328	145300	267604870	2920	2920	2920	2920	0
237	20240328	145200	267604870	2920	2920	2920	2920	7
238	20240328	145100	267584430	2910	2910	2910	2910	1092
239	20240328	145000	264406710	2915	2915	2915	2915	0
240	20240328	144900	264406710	2915	2915	2915	2915	0
241	20240328	144800	264406710	2915	2915	2915	2915	0
242	20240328	144700	264406710	2915	2915	2915	2915	0
243	20240328	144600	264406710	2915	2915	2915	2915	0
244	20240328	144500	264406710	2915	2915	2915	2915	62
245	20240328	144400	264225980	2915	2915	2915	2915	150
246	20240328	144300	263788730	2915	2915	2915	2915	10
247	20240328	144200	263759580	2910	2910	2910	2910	135
248	20240328	144100	263366730	2915	2915	2915	2915	138
249	20240328	144000	262964460	2915	2920	2920	2915	44
250	20240328	143900	262836030	2920	2915	2920	2915	68
251	20240328	143800	262637805	2915	2915	2915	2915	1
252	20240328	143700	262634890	2915	2915	2915	2915	6
253	20240328	143600	262617400	2910	2910	2910	2910	0
254	20240328	143500	262617400	2910	2910	2910	2910	800
255	20240328	143400	260289400	2910	2910	2910	2910	0
256	20240328	143300	260289400	2910	2910	2910	2910	0
257	20240328	143200	260289400	2910	2915	2915	2910	83
258	20240328	143100	260047865	2915	2915	2915	2915	2
259	20240328	143000	260042035	2920	2920	2920	2920	0
260	20240328	142900	260042035	2920	2920	2920	2920	15
261	20240328	142800	259998235	2920	2920	2920	2920	0
262	20240328	142700	259998235	2920	2920	2920	2920	50
263	20240328	142600	259852235	2920	2920	2920	2920	0
264	20240328	142500	259852235	2920	2920	2920	2920	0
265	20240328	142400	259852235	2920	2920	2920	2920	0
266	20240328	142300	259852235	2920	2915	2920	2915	9
267	20240328	142200	259825995	2915	2915	2915	2915	0
268	20240328	142100	259825995	2915	2915	2915	2915	151
269	20240328	142000	259385830	2915	2915	2915	2915	281
270	20240328	141900	258566715	2925	2925	2925	2925	0
271	20240328	141800	258566715	2925	2925	2925	2925	0
272	20240328	141700	258566715	2925	2925	2925	2925	2
273	20240328	141600	258560865	2925	2925	2925	2925	0
274	20240328	141500	258560865	2925	2920	2925	2920	3
275	20240328	141400	258552100	2920	2920	2920	2920	9
276	20240328	141300	258525820	2910	2910	2910	2910	2
277	20240328	141200	258520000	2920	2920	2920	2920	1
278	20240328	141100	258517080	2910	2910	2910	2910	81
279	20240328	141000	258281370	2910	2915	2915	2910	24
280	20240328	140900	258211525	2925	2925	2925	2925	31
281	20240328	140800	258120850	2925	2910	2925	2910	2
282	20240328	140700	258115015	2910	2910	2910	2910	1000
283	20240328	140600	255205015	2910	2915	2915	2910	6
284	20240328	140500	255187545	2910	2910	2910	2910	0
285	20240328	140400	255187545	2910	2910	2910	2910	200
286	20240328	140300	254605545	2910	2910	2910	2910	1
287	20240328	140200	254602635	2910	2910	2910	2910	0
288	20240328	140100	254602635	2910	2910	2910	2910	0
289	20240328	140000	254602635	2910	2910	2910	2910	0
290	20240328	135900	254602635	2910	2910	2910	2910	0
291	20240328	135800	254602635	2910	2910	2910	2910	3200
292	20240328	135700	245290635	2915	2915	2915	2915	193
293	20240328	135600	244728040	2915	2915	2915	2915	0
294	20240328	135500	244728040	2915	2915	2915	2915	572
295	20240328	135400	243060660	2915	2915	2915	2915	200
296	20240328	135300	242477660	2915	2915	2915	2915	0
297	20240328	135200	242477660	2915	2920	2920	2915	227
298	20240328	135100	241815655	2930	2930	2930	2930	0
299	20240328	135000	241815655	2930	2930	2930	2930	0
300	20240328	134900	241815655	2930	2930	2930	2930	6
301	20240328	134800	241798075	2915	2915	2915	2915	0
302	20240328	134700	241798075	2915	2915	2915	2915	0
303	20240328	134600	241798075	2915	2915	2915	2915	0
304	20240328	134500	241798075	2915	2915	2915	2915	0
305	20240328	134400	241798075	2915	2915	2915	2915	0
306	20240328	134300	241798075	2915	2915	2915	2915	0
307	20240328	134200	241798075	2915	2915	2915	2915	0
308	20240328	134100	241798075	2915	2915	2915	2915	0
309	20240328	134000	241798075	2915	2920	2920	2915	3500
310	20240328	133900	231595570	2930	2930	2930	2930	0
311	20240328	133800	231595570	2930	2930	2930	2930	0
312	20240328	133700	231595570	2930	2930	2930	2930	0
313	20240328	133600	231595570	2930	2930	2930	2930	0
314	20240328	133500	231595570	2930	2920	2930	2920	2001
315	20240328	133400	225734975	2920	2920	2920	2920	3
316	20240328	133300	225726215	2925	2925	2925	2925	1
317	20240328	133200	225723290	2915	2920	2920	2915	42
318	20240328	133100	225600690	2925	2925	2925	2925	0
319	20240328	133000	225600690	2925	2925	2925	2925	0
320	20240328	132900	225600690	2925	2925	2925	2925	0
321	20240328	132800	225600690	2925	2925	2925	2925	100
322	20240328	132700	225308190	2925	2925	2925	2925	0
323	20240328	132600	225308190	2925	2925	2925	2925	31
324	20240328	132500	225217515	2925	2925	2925	2925	35
325	20240328	132400	225115140	2920	2920	2920	2920	0
326	20240328	132300	225115140	2920	2925	2925	2920	36
327	20240328	132200	225010015	2920	2920	2920	2920	20
328	20240328	132100	224951615	2915	2930	2930	2915	20
329	20240328	132000	224893285	2920	2920	2920	2920	0
330	20240328	131900	224893285	2920	2920	2920	2920	1660
331	20240328	131800	220046085	2920	2920	2920	2920	334
332	20240328	131700	219070805	2920	2920	2930	2920	461
333	20240328	131600	217724585	2920	2920	2920	2920	0
334	20240328	131500	217724585	2920	2920	2920	2920	0
335	20240328	131400	217724585	2920	2915	2920	2915	780
336	20240328	131300	215450880	2915	2920	2920	2915	2
337	20240328	131200	215445045	2915	2920	2920	2915	862
338	20240328	131100	212932215	2920	2920	2920	2920	1975
339	20240328	131000	207165215	2925	2925	2925	2925	1
340	20240328	130900	207162290	2925	2925	2925	2925	0
341	20240328	130800	207162290	2925	2925	2925	2925	1
342	20240328	130700	207159365	2925	2925	2925	2925	11
343	20240328	130600	207127190	2925	2925	2925	2925	0
344	20240328	130500	207127190	2925	2920	2925	2920	90
345	20240328	130400	206864375	2925	2925	2925	2925	2
346	20240328	130300	206858525	2925	2925	2925	2925	0
347	20240328	130200	206858525	2925	2925	2925	2925	2
348	20240328	130100	206852675	2925	2925	2925	2925	1
349	20240328	130000	206849750	2925	2925	2925	2925	0
350	20240328	125900	206849750	2925	2925	2925	2925	56
351	20240328	125800	206685950	2920	2925	2925	2920	92
352	20240328	125700	206417250	2925	2920	2930	2920	101
353	20240328	125600	206122260	2930	2930	2930	2930	0
354	20240328	125500	206122260	2930	2920	2930	2920	2
355	20240328	125400	206116410	2925	2925	2925	2925	200
356	20240328	125300	205531410	2925	2925	2925	2925	200
357	20240328	125200	204946410	2930	2930	2930	2930	4
358	20240328	125100	204934690	2930	2930	2930	2930	1
359	20240328	125000	204931760	2920	2920	2920	2920	0
360	20240328	124900	204931760	2920	2925	2925	2920	7550
361	20240328	124800	182878205	2925	2925	2925	2925	0
362	20240328	124700	182878205	2925	2925	2925	2925	16
363	20240328	124600	182831405	2930	2930	2930	2930	6
364	20240328	124500	182813825	2930	2930	2930	2930	0
365	20240328	124400	182813825	2930	2930	2930	2930	0
366	20240328	124300	182813825	2930	2930	2930	2930	3
367	20240328	124200	182805035	2925	2925	2925	2925	0
368	20240328	124100	182805035	2925	2925	2925	2925	0
369	20240328	124000	182805035	2925	2925	2925	2925	0
370	20240328	123900	182805035	2925	2925	2925	2925	0
371	20240328	123800	182805035	2925	2925	2925	2925	2200
372	20240328	123700	176370035	2925	2925	2925	2925	0
373	20240328	123600	176370035	2925	2925	2925	2925	0
374	20240328	123500	176370035	2925	2925	2925	2925	100
375	20240328	123400	176077535	2925	2925	2925	2925	0
376	20240328	123300	176077535	2925	2925	2925	2925	377
377	20240328	123200	174974810	2920	2920	2920	2920	1442
378	20240328	123100	170764170	2925	2925	2925	2925	62
379	20240328	123000	170582820	2925	2925	2925	2925	74
380	20240328	122900	170366370	2925	2925	2925	2925	85
381	20240328	122800	170117745	2925	2925	2925	2925	0
382	20240328	122700	170117745	2925	2925	2925	2925	0
383	20240328	122600	170117745	2925	2925	2925	2925	0
384	20240328	122500	170117745	2925	2925	2925	2925	0
385	20240328	122400	170117745	2925	2925	2925	2925	200
386	20240328	122300	169532745	2930	2930	2930	2930	0
387	20240328	122200	169532745	2930	2930	2930	2930	0
388	20240328	122100	169532745	2930	2930	2930	2930	0
389	20240328	122000	169532745	2930	2930	2930	2930	0
390	20240328	121900	169532745	2930	2930	2930	2930	101
391	20240328	121800	169236815	2920	2920	2920	2920	0
392	20240328	121700	169236815	2920	2920	2920	2920	0
393	20240328	121600	169236815	2920	2920	2920	2920	0
394	20240328	121500	169236815	2920	2920	2920	2920	88
395	20240328	121400	168979855	2925	2925	2925	2925	0
396	20240328	121300	168979855	2925	2925	2925	2925	493
397	20240328	121200	167537830	2925	2925	2925	2925	0
398	20240328	121100	167537830	2925	2925	2925	2925	500
399	20240328	121000	166075330	2925	2925	2925	2925	0
400	20240328	120900	166075330	2925	2925	2925	2925	177
401	20240328	120800	165557605	2925	2925	2925	2925	0
402	20240328	120700	165557605	2925	2925	2925	2925	0
403	20240328	120600	165557605	2925	2925	2925	2925	0
404	20240328	120500	165557605	2925	2925	2925	2925	0
405	20240328	120400	165557605	2925	2925	2925	2925	0
406	20240328	120300	165557605	2925	2925	2925	2925	0
407	20240328	120200	165557605	2925	2925	2925	2925	0
408	20240328	120100	165557605	2925	2925	2925	2925	0
409	20240328	120000	165557605	2925	2925	2925	2925	0
410	20240328	115900	165557605	2925	2925	2925	2925	0
411	20240328	115800	165557605	2925	2925	2925	2925	0
412	20240328	115700	165557605	2925	2925	2925	2925	0
413	20240328	115600	165557605	2925	2925	2925	2925	150
414	20240328	115500	165118855	2925	2925	2925	2925	0
415	20240328	115400	165118855	2925	2925	2925	2925	0
416	20240328	115300	165118855	2925	2925	2925	2925	0
417	20240328	115200	165118855	2925	2925	2925	2925	0
418	20240328	115100	165118855	2925	2925	2925	2925	1
419	20240328	115000	165115930	2925	2925	2925	2925	0
420	20240328	114900	165115930	2925	2925	2925	2925	0
421	20240328	114800	165115930	2925	2925	2925	2925	0
422	20240328	114700	165115930	2925	2925	2925	2925	0
423	20240328	114600	165115930	2925	2935	2935	2925	501
424	20240328	114500	163650470	2930	2930	2930	2930	0
425	20240328	114400	163650470	2930	2930	2930	2930	0
426	20240328	114300	163650470	2930	2930	2930	2930	0
427	20240328	114200	163650470	2930	2930	2930	2930	0
428	20240328	114100	163650470	2930	2930	2930	2930	20
429	20240328	114000	163591870	2930	2930	2930	2930	0
430	20240328	113900	163591870	2930	2930	2930	2930	0
431	20240328	113800	163591870	2930	2930	2930	2930	730
432	20240328	113700	161452970	2930	2930	2930	2930	0
433	20240328	113600	161452970	2930	2930	2930	2930	50
434	20240328	113500	161306470	2930	2930	2930	2930	0
435	20240328	113400	161306470	2930	2930	2930	2930	0
436	20240328	113300	161306470	2930	2930	2930	2930	1
437	20240328	113200	161303540	2925	2925	2925	2925	0
438	20240328	113100	161303540	2925	2925	2925	2925	100
439	20240328	113000	161011040	2925	2925	2925	2925	500
440	20240328	112900	159548540	2930	2930	2930	2930	0
441	20240328	112800	159548540	2930	2930	2930	2930	0
442	20240328	112700	159548540	2930	2930	2930	2930	0
443	20240328	112600	159548540	2930	2930	2930	2930	1
444	20240328	112500	159545610	2930	2930	2930	2930	200
445	20240328	112400	158959610	2930	2930	2930	2930	100
446	20240328	112300	158666610	2925	2925	2925	2925	93
447	20240328	112200	158394585	2925	2930	2930	2925	200
448	20240328	112100	157809580	2930	2930	2930	2930	0
449	20240328	112000	157809580	2930	2930	2930	2930	30
450	20240328	111900	157721680	2930	2930	2930	2930	7
451	20240328	111800	157701170	2930	2930	2930	2930	1
452	20240328	111700	157698240	2930	2930	2930	2930	0
453	20240328	111600	157698240	2930	2930	2930	2930	0
454	20240328	111500	157698240	2930	2930	2930	2930	0
455	20240328	111400	157698240	2930	2930	2930	2930	1
456	20240328	111300	157695310	2930	2930	2930	2930	10
457	20240328	111200	157666010	2930	2930	2930	2930	0
458	20240328	111100	157666010	2930	2930	2930	2930	3
459	20240328	111000	157657220	2930	2930	2930	2930	20
460	20240328	110900	157598620	2930	2930	2930	2930	14
461	20240328	110800	157557600	2930	2930	2930	2930	0
462	20240328	110700	157557600	2930	2930	2930	2930	474
463	20240328	110600	156168780	2930	2925	2930	2925	2
464	20240328	110500	156162925	2930	2930	2930	2925	94
465	20240328	110400	155887680	2930	2930	2930	2930	233
466	20240328	110300	155204990	2925	2925	2925	2925	1
467	20240328	110200	155202065	2930	2930	2930	2930	0
468	20240328	110100	155202065	2930	2930	2930	2930	0
469	20240328	110000	155202065	2930	2930	2930	2930	0
470	20240328	105900	155202065	2930	2930	2930	2930	10
471	20240328	105800	155172765	2930	2930	2930	2930	0
472	20240328	105700	155172765	2930	2930	2930	2930	2
473	20240328	105600	155166905	2930	2930	2930	2930	636
474	20240328	105500	153303425	2930	2930	2930	2930	47
475	20240328	105400	153165715	2930	2930	2930	2930	8
476	20240328	105300	153142275	2930	2925	2930	2925	18
477	20240328	105200	153089540	2930	2930	2930	2930	829
478	20240328	105100	150660570	2930	2930	2930	2930	350
479	20240328	105000	149635070	2930	2930	2930	2930	0
480	20240328	104900	149635070	2930	2930	2930	2930	1695
481	20240328	104800	144668720	2930	2930	2930	2930	69
482	20240328	104700	144466550	2925	2930	2930	2925	2
483	20240328	104600	144460695	2920	2925	2925	2920	2221
484	20240328	104500	137964480	2925	2925	2925	2925	0
485	20240328	104400	137964480	2925	2925	2925	2925	92
486	20240328	104300	137695380	2930	2930	2930	2930	2
487	20240328	104200	137689520	2930	2925	2930	2925	1394
488	20240328	104100	133612065	2930	2930	2930	2930	71
489	20240328	104000	133404035	2930	2930	2930	2930	1
490	20240328	103900	133401105	2925	2930	2930	2925	5498
491	20240328	103800	117305665	2935	2935	2935	2935	0
492	20240328	103700	117305665	2935	2930	2935	2930	502
493	20240328	103600	115834795	2935	2935	2935	2935	2
494	20240328	103500	115828925	2930	2930	2930	2930	0
495	20240328	103400	115828925	2930	2930	2930	2930	87
496	20240328	103300	115574015	2935	2935	2935	2935	505
497	20240328	103200	114091840	2935	2930	2935	2930	2
498	20240328	103100	114085975	2930	2930	2930	2930	0
499	20240328	103000	114085975	2930	2930	2930	2930	0
500	20240328	102900	114085975	2930	2930	2930	2930	750
501	20240328	102800	111888475	2930	2930	2930	2930	0
502	20240328	102700	111888475	2930	2930	2930	2930	70
503	20240328	102600	111683375	2930	2930	2930	2930	0
504	20240328	102500	111683375	2930	2930	2930	2930	92
505	20240328	102400	111413815	2935	2935	2935	2935	0
506	20240328	102300	111413815	2935	2935	2935	2935	2
507	20240328	102200	111407945	2930	2930	2930	2930	0
508	20240328	102100	111407945	2930	2930	2930	2930	0
509	20240328	102000	111407945	2930	2930	2930	2930	0
510	20240328	101900	111407945	2930	2930	2930	2930	2
511	20240328	101800	111402085	2930	2930	2930	2930	1
512	20240328	101700	111399155	2930	2935	2935	2930	1075
513	20240328	101600	108248890	2935	2935	2935	2935	0
514	20240328	101500	108248890	2935	2935	2935	2935	3
515	20240328	101400	108240085	2935	2935	2935	2935	71
516	20240328	101300	108031700	2935	2935	2935	2935	1
517	20240328	101200	108028765	2935	2935	2935	2935	3
518	20240328	101100	108019960	2935	2935	2935	2935	1
519	20240328	101000	108017025	2930	2935	2935	2930	304
520	20240328	100900	107126290	2935	2930	2935	2930	205
521	20240328	100800	106524635	2930	2930	2930	2930	25
522	20240328	100700	106451385	2935	2935	2935	2935	12
523	20240328	100600	106416165	2935	2930	2935	2930	2
524	20240328	100500	106410300	2930	2925	2930	2925	202
525	20240328	100400	105818445	2930	2925	2930	2925	81
526	20240328	100300	105581120	2930	2930	2930	2930	7
527	20240328	100200	105560610	2930	2930	2930	2930	4
528	20240328	100100	105548890	2930	2930	2930	2930	31
529	20240328	100000	105458060	2930	2930	2930	2930	500
530	20240328	095900	103993060	2930	2930	2930	2930	12
531	20240328	095800	103957900	2930	2930	2930	2930	1
532	20240328	095700	103954970	2930	2930	2930	2930	7
533	20240328	095600	103934460	2930	2930	2930	2930	106
534	20240328	095500	103623880	2930	2930	2930	2930	0
535	20240328	095400	103623880	2930	2935	2935	2930	2
536	20240328	095300	103618015	2935	2935	2935	2935	36
537	20240328	095200	103512355	2935	2930	2935	2930	94
538	20240328	095100	103236770	2930	2935	2935	2920	7932
539	20240328	095000	80015810	2935	2935	2935	2935	106
540	20240328	094900	79704700	2940	2940	2940	2940	0
541	20240328	094800	79704700	2940	2940	2940	2940	1
542	20240328	094700	79701760	2940	2940	2940	2940	1
543	20240328	094600	79698820	2945	2945	2945	2945	1
544	20240328	094500	79695875	2935	2940	2940	2935	6706
545	20240328	094400	60013735	2940	2940	2940	2940	209
546	20240328	094300	59399275	2940	2940	2940	2940	0
547	20240328	094200	59399275	2940	2940	2940	2940	81
548	20240328	094100	59161135	2940	2940	2940	2940	2706
549	20240328	094000	51205495	2945	2945	2945	2945	13
550	20240328	093900	51167210	2945	2945	2945	2945	326
551	20240328	093800	50207140	2945	2945	2945	2945	0
552	20240328	093700	50207140	2945	2945	2945	2945	100
553	20240328	093600	49912640	2945	2945	2945	2945	0
554	20240328	093500	49912640	2945	2945	2945	2945	665
555	20240328	093400	47954215	2945	2945	2945	2945	5
556	20240328	093300	47939490	2945	2945	2945	2945	1454
557	20240328	093200	43657460	2950	2950	2950	2950	0
558	20240328	093100	43657460	2950	2950	2950	2950	0
559	20240328	093000	43657460	2950	2945	2950	2945	59
560	20240328	092900	43483650	2945	2945	2945	2945	45
561	20240328	092800	43351125	2945	2945	2945	2945	327
562	20240328	092700	42388110	2945	2945	2945	2945	1
563	20240328	092600	42385165	2940	2945	2945	2940	2081
564	20240328	092500	36259120	2950	2950	2950	2950	15
565	20240328	092400	36214870	2950	2950	2950	2950	17
566	20240328	092300	36164720	2945	2945	2945	2945	2851
567	20240328	092200	27768525	2945	2945	2945	2945	32
568	20240328	092100	27674285	2945	2945	2945	2940	3381
569	20240328	092000	17724945	2950	2950	2950	2950	1628
570	20240328	091900	12922345	2960	2960	2960	2960	1
571	20240328	091800	12919385	2955	2955	2955	2955	353
572	20240328	091700	11876270	2955	2955	2955	2955	29
573	20240328	091600	11790575	2955	2955	2955	2955	5
574	20240328	091500	11775800	2955	2955	2955	2955	7
575	20240328	091400	11755115	2950	2950	2950	2950	1769
576	20240328	091300	6536565	2955	2955	2955	2955	0
577	20240328	091200	6536565	2955	2955	2955	2955	0
578	20240328	091100	6536565	2955	2955	2955	2955	1
579	20240328	091000	6533610	2950	2950	2950	2950	603
580	20240328	090900	4754760	2955	2955	2955	2955	7
581	20240328	090800	4734075	2960	2960	2960	2960	0
582	20240328	090700	4734075	2960	2960	2960	2960	2
583	20240328	090600	4728155	2965	2965	2965	2965	2
584	20240328	090500	4722225	2965	2965	2965	2965	0
585	20240328	090400	4722225	2965	2965	2965	2965	5
586	20240328	090300	4707400	2965	2965	2965	2965	1
587	20240328	090200	4704435	2955	2955	2955	2955	1
588	20240328	090100	4701480	2970	2955	2970	2955	513
589	20240328	090000	3185490	2955	2955	2955	2955	1078