KissMeData/008420/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185000	115216080	3005	3005	3005	3005	924
3	20240318	184900	115216080	3005	3005	3005	3005	0
4	20240318	184800	115216080	3005	3005	3005	3005	0
5	20240318	184700	115216080	3005	3005	3005	3005	0
6	20240318	184600	115216080	3005	3005	3005	3005	0
7	20240318	184500	115216080	3005	3005	3005	3005	0
8	20240318	184400	115216080	3005	3005	3005	3005	0
9	20240318	184300	115216080	3005	3005	3005	3005	0
10	20240318	184200	115216080	3005	3005	3005	3005	0
11	20240318	184100	115216080	3005	3005	3005	3005	0
12	20240318	184000	115216080	3005	3005	3005	3005	0
13	20240318	183900	115216080	3005	3005	3005	3005	0
14	20240318	183800	115216080	3005	3005	3005	3005	0
15	20240318	183700	115216080	3005	3005	3005	3005	0
16	20240318	183600	115216080	3005	3005	3005	3005	0
17	20240318	183500	115216080	3005	3005	3005	3005	0
18	20240318	183400	115216080	3005	3005	3005	3005	0
19	20240318	183300	115216080	3005	3005	3005	3005	0
20	20240318	183200	115216080	3005	3005	3005	3005	0
21	20240318	183100	115216080	3005	3005	3005	3005	0
22	20240318	183000	115216080	3005	3005	3005	3005	0
23	20240318	182900	115216080	3005	3005	3005	3005	0
24	20240318	182800	115216080	3005	3005	3005	3005	0
25	20240318	182700	115216080	3005	3005	3005	3005	0
26	20240318	182600	115216080	3005	3005	3005	3005	0
27	20240318	182500	115216080	3005	3005	3005	3005	0
28	20240318	182400	115216080	3005	3005	3005	3005	0
29	20240318	182300	115216080	3005	3005	3005	3005	0
30	20240318	182200	115216080	3005	3005	3005	3005	0
31	20240318	182100	115216080	3005	3005	3005	3005	0
32	20240318	182000	115216080	3005	3005	3005	3005	924
33	20240318	181900	115216080	3005	3005	3005	3005	0
34	20240318	181800	115216080	3005	3005	3005	3005	0
35	20240318	181700	115216080	3005	3005	3005	3005	0
36	20240318	181600	115216080	3005	3005	3005	3005	0
37	20240318	181500	115216080	3005	3005	3005	3005	0
38	20240318	181400	115216080	3005	3005	3005	3005	0
39	20240318	181300	115216080	3005	3005	3005	3005	0
40	20240318	181200	115216080	3005	3005	3005	3005	0
41	20240318	181100	115216080	3005	3005	3005	3005	0
42	20240318	181000	115216080	3005	3005	3005	3005	0
43	20240318	180900	115216080	3005	3005	3005	3005	0
44	20240318	180800	115216080	3005	3005	3005	3005	0
45	20240318	180700	115216080	3005	3005	3005	3005	0
46	20240318	180600	115216080	3005	3005	3005	3005	0
47	20240318	180500	115216080	3005	3005	3005	3005	0
48	20240318	180400	115216080	3005	3005	3005	3005	0
49	20240318	180300	115216080	3005	3005	3005	3005	0
50	20240318	180200	115216080	3005	3005	3005	3005	0
51	20240318	180100	115216080	3005	3005	3005	3005	0
52	20240318	180000	115216080	3005	3005	3005	3005	0
53	20240318	175900	115216080	3005	3005	3005	3005	0
54	20240318	175800	115216080	3005	3005	3005	3005	0
55	20240318	175700	115216080	3005	3005	3005	3005	0
56	20240318	175600	115216080	3005	3005	3005	3005	0
57	20240318	175500	115216080	3005	3005	3005	3005	0
58	20240318	175400	115216080	3005	3005	3005	3005	0
59	20240318	175300	115216080	3005	3005	3005	3005	0
60	20240318	175200	115216080	3005	3005	3005	3005	0
61	20240318	175100	115216080	3005	3005	3005	3005	0
62	20240318	175000	115216080	3005	3005	3005	3005	924
63	20240318	174900	115216080	3005	3005	3005	3005	0
64	20240318	174800	115216080	3005	3005	3005	3005	0
65	20240318	174700	115216080	3005	3005	3005	3005	0
66	20240318	174600	115216080	3005	3005	3005	3005	0
67	20240318	174500	115216080	3005	3005	3005	3005	0
68	20240318	174400	115216080	3005	3005	3005	3005	0
69	20240318	174300	115216080	3005	3005	3005	3005	0
70	20240318	174200	115216080	3005	3005	3005	3005	0
71	20240318	174100	115216080	3005	3005	3005	3005	0
72	20240318	174000	115216080	3005	3005	3005	3005	0
73	20240318	173900	115216080	3005	3005	3005	3005	0
74	20240318	173800	115216080	3005	3005	3005	3005	0
75	20240318	173700	115216080	3005	3005	3005	3005	0
76	20240318	173600	115216080	3005	3005	3005	3005	0
77	20240318	173500	115216080	3005	3005	3005	3005	0
78	20240318	173400	115216080	3005	3005	3005	3005	0
79	20240318	173300	115216080	3005	3005	3005	3005	0
80	20240318	173200	115216080	3005	3005	3005	3005	0
81	20240318	173100	115216080	3005	3005	3005	3005	0
82	20240318	173000	115216080	3005	3005	3005	3005	0
83	20240318	172900	115216080	3005	3005	3005	3005	0
84	20240318	172800	115216080	3005	3005	3005	3005	0
85	20240318	172700	115216080	3005	3005	3005	3005	0
86	20240318	172600	115216080	3005	3005	3005	3005	0
87	20240318	172500	115216080	3005	3005	3005	3005	0
88	20240318	172400	115216080	3005	3005	3005	3005	0
89	20240318	172300	115216080	3005	3005	3005	3005	0
90	20240318	172200	115216080	3005	3005	3005	3005	0
91	20240318	172100	115216080	3005	3005	3005	3005	0
92	20240318	172000	115216080	3005	3005	3005	3005	924
93	20240318	171900	115216080	3005	3005	3005	3005	0
94	20240318	171800	115216080	3005	3005	3005	3005	0
95	20240318	171700	115216080	3005	3005	3005	3005	0
96	20240318	171600	115216080	3005	3005	3005	3005	0
97	20240318	171500	115216080	3005	3005	3005	3005	0
98	20240318	171400	115216080	3005	3005	3005	3005	0
99	20240318	171300	115216080	3005	3005	3005	3005	0
100	20240318	171200	115216080	3005	3005	3005	3005	0
101	20240318	171100	115216080	3005	3005	3005	3005	0
102	20240318	171000	115216080	3005	3005	3005	3005	0
103	20240318	170900	115216080	3005	3005	3005	3005	0
104	20240318	170800	115216080	3005	3005	3005	3005	0
105	20240318	170700	115216080	3005	3005	3005	3005	0
106	20240318	170600	115216080	3005	3005	3005	3005	0
107	20240318	170500	115216080	3005	3005	3005	3005	0
108	20240318	170400	115216080	3005	3005	3005	3005	0
109	20240318	170300	115216080	3005	3005	3005	3005	0
110	20240318	170200	115216080	3005	3005	3005	3005	0
111	20240318	170100	115216080	3005	3005	3005	3005	0
112	20240318	170000	115216080	3005	3005	3005	3005	0
113	20240318	165900	115216080	3005	3005	3005	3005	0
114	20240318	165800	115216080	3005	3005	3005	3005	0
115	20240318	165700	115216080	3005	3005	3005	3005	0
116	20240318	165600	115216080	3005	3005	3005	3005	0
117	20240318	165500	115216080	3005	3005	3005	3005	0
118	20240318	165400	115216080	3005	3005	3005	3005	0
119	20240318	165300	115216080	3005	3005	3005	3005	0
120	20240318	165200	115216080	3005	3005	3005	3005	0
121	20240318	165100	115216080	3005	3005	3005	3005	0
122	20240318	165000	115216080	3005	3005	3005	3005	924
123	20240318	164900	115216080	3005	3005	3005	3005	0
124	20240318	164800	115216080	3005	3005	3005	3005	0
125	20240318	164700	115216080	3005	3005	3005	3005	0
126	20240318	164600	115216080	3005	3005	3005	3005	0
127	20240318	164500	115216080	3005	3005	3005	3005	0
128	20240318	164400	115216080	3005	3005	3005	3005	0
129	20240318	164300	115216080	3005	3005	3005	3005	0
130	20240318	164200	115216080	3005	3005	3005	3005	0
131	20240318	164100	115216080	3005	3005	3005	3005	0
132	20240318	164000	115216080	3005	3005	3005	3005	0
133	20240318	163900	115216080	3005	3005	3005	3005	0
134	20240318	163800	115216080	3005	3005	3005	3005	0
135	20240318	163700	115216080	3005	3005	3005	3005	0
136	20240318	163600	115216080	3005	3005	3005	3005	0
137	20240318	163500	115216080	3005	3005	3005	3005	0
138	20240318	163400	115216080	3005	3005	3005	3005	0
139	20240318	163300	115216080	3005	3005	3005	3005	0
140	20240318	163200	115216080	3005	3005	3005	3005	0
141	20240318	163100	115216080	3005	3005	3005	3005	0
142	20240318	163000	115216080	3005	3005	3005	3005	0
143	20240318	162900	115216080	3005	3005	3005	3005	0
144	20240318	162800	115216080	3005	3005	3005	3005	0
145	20240318	162700	115216080	3005	3005	3005	3005	0
146	20240318	162600	115216080	3005	3005	3005	3005	0
147	20240318	162500	115216080	3005	3005	3005	3005	0
148	20240318	162400	115216080	3005	3005	3005	3005	0
149	20240318	162300	115216080	3005	3005	3005	3005	0
150	20240318	162200	115216080	3005	3005	3005	3005	0
151	20240318	162100	115216080	3005	3005	3005	3005	0
152	20240318	162000	115216080	3005	3005	3005	3005	924
153	20240318	161900	115216080	3005	3005	3005	3005	0
154	20240318	161800	115216080	3005	3005	3005	3005	0
155	20240318	161700	115216080	3005	3005	3005	3005	0
156	20240318	161600	115216080	3005	3005	3005	3005	0
157	20240318	161500	115216080	3005	3005	3005	3005	0
158	20240318	161400	115216080	3005	3005	3005	3005	0
159	20240318	161300	115216080	3005	3005	3005	3005	0
160	20240318	161200	115216080	3005	3005	3005	3005	0
161	20240318	161100	115216080	3005	3005	3005	3005	0
162	20240318	161000	115216080	3005	3005	3005	3005	0
163	20240318	160900	115216080	3005	3005	3005	3005	0
164	20240318	160800	115216080	3005	3005	3005	3005	0
165	20240318	160700	115216080	3005	3005	3005	3005	0
166	20240318	160600	115216080	3005	3005	3005	3005	0
167	20240318	160500	115216080	3005	3005	3005	3005	0
168	20240318	160400	115216080	3005	3005	3005	3005	0
169	20240318	160300	115216080	3005	3005	3005	3005	0
170	20240318	160200	115216080	3005	3005	3005	3005	0
171	20240318	160100	115216080	3005	3005	3005	3005	0
172	20240318	160000	115216080	3005	3005	3005	3005	0
173	20240318	155900	115216080	3005	3005	3005	3005	0
174	20240318	155800	115216080	3005	3005	3005	3005	0
175	20240318	155700	115216080	3005	3005	3005	3005	0
176	20240318	155600	115216080	3005	3005	3005	3005	0
177	20240318	155500	115216080	3005	3005	3005	3005	0
178	20240318	155400	115216080	3005	3005	3005	3005	0
179	20240318	155300	115216080	3005	3005	3005	3005	0
180	20240318	155200	115216080	3005	3005	3005	3005	0
181	20240318	155100	115216080	3005	3005	3005	3005	0
182	20240318	155000	115216080	3005	3005	3005	3005	924
183	20240318	154900	115216080	3005	3005	3005	3005	0
184	20240318	154800	115216080	3005	3005	3005	3005	0
185	20240318	154700	115216080	3005	3005	3005	3005	0
186	20240318	154600	115216080	3005	3005	3005	3005	0
187	20240318	154500	115216080	3005	3005	3005	3005	0
188	20240318	154400	115216080	3005	3005	3005	3005	0
189	20240318	154300	115216080	3005	3005	3005	3005	0
190	20240318	154200	115216080	3005	3005	3005	3005	0
191	20240318	154100	115216080	3005	3005	3005	3005	0
192	20240318	154000	115216080	3005	3005	3005	3005	0
193	20240318	153900	115216080	3005	3005	3005	3005	0
194	20240318	153800	115216080	3005	3005	3005	3005	0
195	20240318	153700	115216080	3005	3005	3005	3005	0
196	20240318	153600	115216080	3005	3005	3005	3005	0
197	20240318	153500	115216080	3005	3005	3005	3005	0
198	20240318	153400	115216080	3005	3005	3005	3005	0
199	20240318	153300	115216080	3005	3005	3005	3005	0
200	20240318	153200	115216080	3005	3005	3005	3005	0
201	20240318	153100	115216080	3005	3005	3005	3005	0
202	20240318	153000	115216080	3005	3005	3005	3005	924
203	20240318	152900	112439460	3000	3000	3000	3000	0
204	20240318	152800	112439460	3000	3000	3000	3000	0
205	20240318	152700	112439460	3000	3000	3000	3000	0
206	20240318	152600	112439460	3000	3000	3000	3000	0
207	20240318	152500	112439460	3000	3000	3000	3000	0
208	20240318	152400	112439460	3000	3000	3000	3000	0
209	20240318	152300	112439460	3000	3000	3000	3000	0
210	20240318	152200	112439460	3000	3000	3000	3000	0
211	20240318	152100	112439460	3000	3000	3000	3000	0
212	20240318	152000	112439460	3000	3000	3000	3000	0
213	20240318	151900	112439460	3000	3005	3005	3000	9
214	20240318	151800	112412455	2995	3000	3005	2995	283
215	20240318	151700	111563695	3005	3005	3010	3005	43
216	20240318	151600	111434475	2995	3000	3010	2995	347
217	20240318	151500	110393435	3000	3000	3000	3000	160
218	20240318	151400	109913435	3000	3000	3000	3000	3
219	20240318	151300	109904435	2995	2995	2995	2995	0
220	20240318	151200	109904435	2995	2995	2995	2995	62
221	20240318	151100	109718745	3000	2995	3000	2995	14
222	20240318	151000	109676810	3000	3000	3000	3000	0
223	20240318	150900	109676810	3000	3000	3000	3000	200
224	20240318	150800	109076810	3000	3000	3000	3000	0
225	20240318	150700	109076810	3000	3000	3000	3000	474
226	20240318	150600	107654810	2995	2995	2995	2995	1
227	20240318	150500	107651815	2995	2995	2995	2995	595
228	20240318	150400	105869790	3000	3000	3000	3000	0
229	20240318	150300	105869790	3000	3000	3000	3000	0
230	20240318	150200	105869790	3000	3000	3000	3000	2
231	20240318	150100	105863790	3000	3000	3000	2995	177
232	20240318	150000	105332795	2995	2995	2995	2995	195
233	20240318	145900	104748770	3000	3000	3000	3000	0
234	20240318	145800	104748770	3000	3000	3000	3000	0
235	20240318	145700	104748770	3000	3000	3000	3000	6
236	20240318	145600	104730770	2995	3000	3000	2995	82
237	20240318	145500	104484960	2995	2985	2995	2985	4515
238	20240318	145400	90988395	2985	2985	2985	2985	2
239	20240318	145300	90982425	2985	2985	2985	2985	3
240	20240318	145200	90973470	2985	2985	2985	2985	0
241	20240318	145100	90973470	2985	2985	2985	2985	0
242	20240318	145000	90973470	2985	2985	2985	2985	40
243	20240318	144900	90854070	2990	2990	2990	2990	0
244	20240318	144800	90854070	2990	2990	2990	2990	1
245	20240318	144700	90851080	2990	2990	2990	2990	10
246	20240318	144600	90821180	2990	2990	2990	2990	8
247	20240318	144500	90797260	2990	2990	2990	2990	0
248	20240318	144400	90797260	2990	2990	2990	2990	0
249	20240318	144300	90797260	2990	2990	2990	2990	1
250	20240318	144200	90794270	2980	2980	2980	2980	0
251	20240318	144100	90794270	2980	2980	2980	2980	0
252	20240318	144000	90794270	2980	2985	2985	2980	98
253	20240318	143900	90501825	2985	2985	2985	2985	0
254	20240318	143800	90501825	2985	2985	2985	2985	0
255	20240318	143700	90501825	2985	2985	2985	2985	14
256	20240318	143600	90460035	2990	2990	2990	2990	0
257	20240318	143500	90460035	2990	2990	2990	2990	0
258	20240318	143400	90460035	2990	2990	2990	2990	0
259	20240318	143300	90460035	2990	2990	2990	2990	0
260	20240318	143200	90460035	2990	2990	2990	2990	0
261	20240318	143100	90460035	2990	2990	2990	2990	2
262	20240318	143000	90454055	2990	2990	2990	2990	0
263	20240318	142900	90454055	2990	2990	2990	2990	0
264	20240318	142800	90454055	2990	2990	2990	2990	0
265	20240318	142700	90454055	2990	2990	2990	2990	0
266	20240318	142600	90454055	2990	2990	2990	2990	20
267	20240318	142500	90394255	2990	2990	2990	2990	1
268	20240318	142400	90391265	2990	2980	2990	2980	93
269	20240318	142300	90114115	2990	2990	2990	2990	0
270	20240318	142200	90114115	2990	2990	2990	2990	1
271	20240318	142100	90111125	2980	2980	2980	2980	0
272	20240318	142000	90111125	2980	2980	2980	2980	0
273	20240318	141900	90111125	2980	2980	2980	2980	0
274	20240318	141800	90111125	2980	2980	2980	2980	10
275	20240318	141700	90081325	2980	2980	2980	2980	0
276	20240318	141600	90081325	2980	2980	2980	2980	0
277	20240318	141500	90081325	2980	2980	2980	2980	0
278	20240318	141400	90081325	2980	2980	2980	2980	6
279	20240318	141300	90063445	2980	2980	2980	2980	0
280	20240318	141200	90063445	2980	2980	2980	2980	86
281	20240318	141100	89807165	2990	2990	2990	2990	0
282	20240318	141000	89807165	2990	2990	2990	2990	0
283	20240318	140900	89807165	2990	2990	2990	2990	0
284	20240318	140800	89807165	2990	2990	2990	2990	0
285	20240318	140700	89807165	2990	2990	2990	2990	70
286	20240318	140600	89597865	2995	2985	2995	2985	9932
287	20240318	140500	59901470	2975	2975	2975	2975	0
288	20240318	140400	59901470	2975	2975	2975	2975	0
289	20240318	140300	59901470	2975	2975	2975	2975	0
290	20240318	140200	59901470	2975	2975	2975	2975	5
291	20240318	140100	59886595	2975	2975	2975	2975	0
292	20240318	140000	59886595	2975	2975	2975	2975	10
293	20240318	135900	59856845	2985	2985	2985	2985	33
294	20240318	135800	59758340	2980	2980	2980	2980	40
295	20240318	135700	59639140	2980	2980	2980	2980	0
296	20240318	135600	59639140	2980	2980	2980	2980	0
297	20240318	135500	59639140	2980	2980	2980	2980	4
298	20240318	135400	59627220	2980	2980	2980	2980	500
299	20240318	135300	58137220	2985	2985	2985	2985	0
300	20240318	135200	58137220	2985	2985	2985	2985	0
301	20240318	135100	58137220	2985	2985	2985	2985	14
302	20240318	135000	58095430	2985	2990	2990	2985	3
303	20240318	134900	58086470	2985	2985	2985	2985	32
304	20240318	134800	57990950	2990	2990	2990	2990	0
305	20240318	134700	57990950	2990	2990	2990	2990	0
306	20240318	134600	57990950	2990	2990	2990	2990	0
307	20240318	134500	57990950	2990	2985	2990	2985	4
308	20240318	134400	57979005	2985	2985	2985	2985	3
309	20240318	134300	57970050	2985	2985	2985	2985	97
310	20240318	134200	57680505	2985	2985	2985	2985	53
311	20240318	134100	57522300	2985	2985	2985	2985	0
312	20240318	134000	57522300	2985	2985	2985	2985	2
313	20240318	133900	57516330	2985	2985	2985	2985	0
314	20240318	133800	57516330	2985	2985	2985	2985	0
315	20240318	133700	57516330	2985	2985	2985	2985	0
316	20240318	133600	57516330	2985	2985	2985	2985	0
317	20240318	133500	57516330	2985	2990	2990	2985	6
318	20240318	133400	57498395	2985	2985	2985	2985	0
319	20240318	133300	57498395	2985	2985	2985	2985	0
320	20240318	133200	57498395	2985	2985	2985	2985	0
321	20240318	133100	57498395	2985	2985	2985	2985	0
322	20240318	133000	57498395	2985	2985	2985	2985	1
323	20240318	132900	57495410	2985	2985	2985	2985	33
324	20240318	132800	57396905	2985	2985	2985	2985	13
325	20240318	132700	57358100	2985	2985	2985	2985	0
326	20240318	132600	57358100	2985	2985	2985	2985	0
327	20240318	132500	57358100	2985	2985	2985	2985	99
328	20240318	132400	57062585	2990	2990	2990	2990	1
329	20240318	132300	57059595	2990	2990	2990	2990	0
330	20240318	132200	57059595	2990	2990	2990	2990	1
331	20240318	132100	57056605	2990	2990	2990	2990	0
332	20240318	132000	57056605	2990	2990	2990	2990	100
333	20240318	131900	56757605	2990	2990	2990	2990	0
334	20240318	131800	56757605	2990	2990	2990	2990	0
335	20240318	131700	56757605	2990	2990	2990	2990	1
336	20240318	131600	56754615	2985	2985	2985	2985	0
337	20240318	131500	56754615	2985	2985	2985	2985	643
338	20240318	131400	54835260	2980	2980	2980	2980	0
339	20240318	131300	54835260	2980	2980	2980	2980	0
340	20240318	131200	54835260	2980	2980	2980	2980	235
341	20240318	131100	54134960	2980	2980	2980	2980	0
342	20240318	131000	54134960	2980	2980	2980	2980	0
343	20240318	130900	54134960	2980	2985	2985	2980	1533
344	20240318	130800	49559130	2980	2980	2980	2980	0
345	20240318	130700	49559130	2980	2985	2985	2980	52
346	20240318	130600	49404160	2985	2985	2985	2985	0
347	20240318	130500	49404160	2985	2985	2985	2985	2
348	20240318	130400	49398190	2985	2985	2985	2985	34
349	20240318	130300	49296700	2985	2985	2985	2985	0
350	20240318	130200	49296700	2985	2985	2985	2985	0
351	20240318	130100	49296700	2985	2985	2985	2985	0
352	20240318	130000	49296700	2985	2985	2985	2985	0
353	20240318	125900	49296700	2985	2985	2985	2985	0
354	20240318	125800	49296700	2985	2985	2985	2985	0
355	20240318	125700	49296700	2985	2985	2985	2985	0
356	20240318	125600	49296700	2985	2985	2985	2985	0
357	20240318	125500	49296700	2985	2985	2985	2985	0
358	20240318	125400	49296700	2985	2985	2985	2985	0
359	20240318	125300	49296700	2985	2985	2985	2985	34
360	20240318	125200	49195210	2985	2985	2985	2985	1
361	20240318	125100	49192225	2980	2980	2980	2980	0
362	20240318	125000	49192225	2980	2980	2980	2980	3
363	20240318	124900	49183285	2980	2980	2980	2980	0
364	20240318	124800	49183285	2980	2980	2980	2980	0
365	20240318	124700	49183285	2980	2980	2980	2980	3
366	20240318	124600	49174345	2980	2980	2980	2980	5
367	20240318	124500	49159445	2980	2980	2980	2980	20
368	20240318	124400	49099845	2980	2980	2980	2980	0
369	20240318	124300	49099845	2980	2980	2980	2980	0
370	20240318	124200	49099845	2980	2980	2980	2980	10
371	20240318	124100	49070045	2980	2980	2980	2980	0
372	20240318	124000	49070045	2980	2980	2980	2980	35
373	20240318	123900	48965745	2980	2980	2980	2980	2
374	20240318	123800	48959785	2980	2980	2980	2980	0
375	20240318	123700	48959785	2980	2980	2980	2980	0
376	20240318	123600	48959785	2980	2980	2980	2980	0
377	20240318	123500	48959785	2980	2980	2980	2980	5
378	20240318	123400	48944885	2985	2985	2985	2985	0
379	20240318	123300	48944885	2985	2985	2985	2985	0
380	20240318	123200	48944885	2985	2985	2985	2985	39
381	20240318	123100	48828470	2985	2985	2985	2985	0
382	20240318	123000	48828470	2985	2985	2985	2985	33
383	20240318	122900	48729965	2985	2985	2985	2985	1
384	20240318	122800	48726980	2985	2985	2985	2985	0
385	20240318	122700	48726980	2985	2985	2985	2985	0
386	20240318	122600	48726980	2985	2985	2985	2985	0
387	20240318	122500	48726980	2985	2985	2985	2985	0
388	20240318	122400	48726980	2985	2980	2985	2980	67
389	20240318	122300	48527125	2985	2985	2985	2985	0
390	20240318	122200	48527125	2985	2985	2985	2985	0
391	20240318	122100	48527125	2985	2985	2985	2985	0
392	20240318	122000	48527125	2985	2985	2985	2985	0
393	20240318	121900	48527125	2985	2985	2985	2985	0
394	20240318	121800	48527125	2985	2985	2985	2985	0
395	20240318	121700	48527125	2985	2985	2985	2985	0
396	20240318	121600	48527125	2985	2985	2985	2985	0
397	20240318	121500	48527125	2985	2985	2985	2985	0
398	20240318	121400	48527125	2985	2985	2985	2985	0
399	20240318	121300	48527125	2985	2985	2985	2985	0
400	20240318	121200	48527125	2985	2985	2985	2985	33
401	20240318	121100	48428620	2975	2975	2975	2975	50
402	20240318	121000	48279870	2970	2970	2970	2970	0
403	20240318	120900	48279870	2970	2970	2970	2970	0
404	20240318	120800	48279870	2970	2970	2970	2970	0
405	20240318	120700	48279870	2970	2970	2970	2970	0
406	20240318	120600	48279870	2970	2970	2970	2970	0
407	20240318	120500	48279870	2970	2970	2970	2970	0
408	20240318	120400	48279870	2970	2970	2970	2970	1
409	20240318	120300	48276900	2975	2975	2975	2975	0
410	20240318	120200	48276900	2975	2975	2975	2975	0
411	20240318	120100	48276900	2975	2975	2975	2975	0
412	20240318	120000	48276900	2975	2980	2980	2975	1631
413	20240318	115900	43424390	2980	2980	2980	2980	0
414	20240318	115800	43424390	2980	2980	2980	2980	316
415	20240318	115700	42482710	2980	2980	2980	2980	0
416	20240318	115600	42482710	2980	2980	2980	2980	0
417	20240318	115500	42482710	2980	2980	2980	2980	0
418	20240318	115400	42482710	2980	2980	2980	2980	1
419	20240318	115300	42479730	2980	2980	2980	2980	1
420	20240318	115200	42476750	2980	2980	2980	2980	0
421	20240318	115100	42476750	2980	2980	2980	2980	0
422	20240318	115000	42476750	2980	2980	2980	2980	0
423	20240318	114900	42476750	2980	2980	2980	2980	0
424	20240318	114800	42476750	2980	2980	2980	2980	0
425	20240318	114700	42476750	2980	2980	2980	2980	0
426	20240318	114600	42476750	2980	2980	2980	2980	0
427	20240318	114500	42476750	2980	2980	2980	2980	0
428	20240318	114400	42476750	2980	2980	2980	2980	10
429	20240318	114300	42446950	2975	2975	2975	2975	0
430	20240318	114200	42446950	2975	2975	2975	2975	0
431	20240318	114100	42446950	2975	2975	2975	2975	0
432	20240318	114000	42446950	2975	2975	2975	2975	0
433	20240318	113900	42446950	2975	2980	2980	2975	486
434	20240318	113800	40999100	2975	2975	2975	2975	0
435	20240318	113700	40999100	2975	2975	2975	2975	21
436	20240318	113600	40936625	2975	2975	2975	2975	0
437	20240318	113500	40936625	2975	2975	2975	2975	0
438	20240318	113400	40936625	2975	2980	2980	2975	2035
439	20240318	113300	34879710	2985	2985	2985	2985	0
440	20240318	113200	34879710	2985	2985	2985	2985	2
441	20240318	113100	34873740	2985	2980	2985	2980	131
442	20240318	113000	34483355	2985	2985	2985	2985	1
443	20240318	112900	34480370	2980	2980	2980	2980	0
444	20240318	112800	34480370	2980	2980	2980	2980	0
445	20240318	112700	34480370	2980	2980	2980	2980	0
446	20240318	112600	34480370	2980	2980	2980	2980	0
447	20240318	112500	34480370	2980	2980	2980	2980	0
448	20240318	112400	34480370	2980	2980	2980	2980	0
449	20240318	112300	34480370	2980	2980	2980	2980	0
450	20240318	112200	34480370	2980	2980	2980	2980	0
451	20240318	112100	34480370	2980	2980	2980	2980	44
452	20240318	112000	34349250	2980	2980	2980	2980	391
453	20240318	111900	33184070	2985	2985	2985	2985	0
454	20240318	111800	33184070	2985	2985	2985	2985	0
455	20240318	111700	33184070	2985	2985	2985	2985	0
456	20240318	111600	33184070	2985	2985	2985	2985	0
457	20240318	111500	33184070	2985	2985	2985	2985	68
458	20240318	111400	32981090	2985	2985	2985	2985	33
459	20240318	111300	32882585	2985	2985	2985	2985	0
460	20240318	111200	32882585	2985	2985	2985	2985	66
461	20240318	111100	32685575	2980	2980	2980	2980	0
462	20240318	111000	32685575	2980	2980	2980	2980	0
463	20240318	110900	32685575	2980	2980	2980	2980	0
464	20240318	110800	32685575	2980	2980	2980	2980	2
465	20240318	110700	32679615	2980	2980	2980	2980	79
466	20240318	110600	32444195	2980	2980	2980	2980	0
467	20240318	110500	32444195	2980	2980	2980	2980	0
468	20240318	110400	32444195	2980	2980	2980	2980	0
469	20240318	110300	32444195	2980	2980	2980	2980	0
470	20240318	110200	32444195	2980	2980	2980	2980	0
471	20240318	110100	32444195	2980	2980	2980	2980	0
472	20240318	110000	32444195	2980	2980	2980	2980	0
473	20240318	105900	32444195	2980	2980	2980	2980	0
474	20240318	105800	32444195	2980	2985	2985	2980	4
475	20240318	105700	32432265	2980	2980	2980	2980	120
476	20240318	105600	32074665	2980	2980	2980	2980	100
477	20240318	105500	31776665	2980	2980	2980	2980	0
478	20240318	105400	31776665	2980	2980	2980	2980	2
479	20240318	105300	31770705	2990	2990	2990	2990	0
480	20240318	105200	31770705	2990	2990	2990	2990	0
481	20240318	105100	31770705	2990	2990	2990	2990	0
482	20240318	105000	31770705	2990	2990	2990	2990	0
483	20240318	104900	31770705	2990	2990	2990	2990	0
484	20240318	104800	31770705	2990	2990	2990	2990	0
485	20240318	104700	31770705	2990	2990	2990	2990	0
486	20240318	104600	31770705	2990	2990	2990	2990	0
487	20240318	104500	31770705	2990	2990	2990	2990	0
488	20240318	104400	31770705	2990	2990	2990	2990	0
489	20240318	104300	31770705	2990	2990	2990	2990	1
490	20240318	104200	31767715	2980	2980	2980	2980	0
491	20240318	104100	31767715	2980	2980	2980	2980	0
492	20240318	104000	31767715	2980	2980	2980	2980	0
493	20240318	103900	31767715	2980	2980	2980	2980	51
494	20240318	103800	31615735	2990	2990	2990	2990	2
495	20240318	103700	31609755	2990	2990	2990	2990	5
496	20240318	103600	31594805	2990	2990	2990	2990	0
497	20240318	103500	31594805	2990	2990	2990	2990	3
498	20240318	103400	31585835	2990	2990	2990	2990	0
499	20240318	103300	31585835	2990	2990	2990	2990	20
500	20240318	103200	31526035	2980	2980	2980	2980	79
501	20240318	103100	31290615	2985	2985	2985	2985	1
502	20240318	103000	31287630	2990	2990	2990	2990	8
503	20240318	102900	31263710	2990	2990	2990	2990	573
504	20240318	102800	29550440	2990	2990	2990	2990	0
505	20240318	102700	29550440	2990	2990	2990	2990	0
506	20240318	102600	29550440	2990	2990	2990	2990	1000
507	20240318	102500	26560440	2990	2990	2990	2990	0
508	20240318	102400	26560440	2990	2990	2990	2990	0
509	20240318	102300	26560440	2990	2990	2990	2990	0
510	20240318	102200	26560440	2990	2990	2990	2990	0
511	20240318	102100	26560440	2990	2990	2990	2990	0
512	20240318	102000	26560440	2990	2990	2990	2990	0
513	20240318	101900	26560440	2990	2990	2990	2990	0
514	20240318	101800	26560440	2990	2990	2990	2990	0
515	20240318	101700	26560440	2990	2990	2990	2990	0
516	20240318	101600	26560440	2990	2990	2990	2990	0
517	20240318	101500	26560440	2990	2990	2990	2990	0
518	20240318	101400	26560440	2990	2990	2990	2990	179
519	20240318	101300	26025230	2980	2980	2980	2980	217
520	20240318	101200	25378570	2990	2990	2990	2990	0
521	20240318	101100	25378570	2990	2990	2990	2990	58
522	20240318	101000	25205150	2990	2990	2990	2990	945
523	20240318	100900	22379600	2990	2980	2990	2980	21
524	20240318	100800	22317010	2985	2985	2985	2985	8
525	20240318	100700	22293130	2990	2990	2990	2990	501
526	20240318	100600	20795140	2985	2985	2985	2985	0
527	20240318	100500	20795140	2985	2985	2985	2985	7
528	20240318	100400	20774245	2980	2980	2980	2980	0
529	20240318	100300	20774245	2980	2980	2980	2980	40
530	20240318	100200	20655045	2980	2980	2980	2980	0
531	20240318	100100	20655045	2980	2980	2980	2980	0
532	20240318	100000	20655045	2980	2980	2980	2980	0
533	20240318	095900	20655045	2980	2980	2980	2980	0
534	20240318	095800	20655045	2980	2980	2980	2980	0
535	20240318	095700	20655045	2980	2980	2980	2980	0
536	20240318	095600	20655045	2980	2980	2980	2980	0
537	20240318	095500	20655045	2980	2980	2980	2980	0
538	20240318	095400	20655045	2980	2980	2980	2980	0
539	20240318	095300	20655045	2980	2980	2980	2980	200
540	20240318	095200	20059045	2980	2980	2980	2980	0
541	20240318	095100	20059045	2980	2980	2980	2980	0
542	20240318	095000	20059045	2980	2985	2985	2980	1000
543	20240318	094900	17079040	2990	2990	2990	2990	0
544	20240318	094800	17079040	2990	2990	2990	2990	1
545	20240318	094700	17076050	2985	2985	2985	2985	1555
546	20240318	094600	12434375	2980	2980	2980	2980	0
547	20240318	094500	12434375	2980	2980	2980	2980	1665
548	20240318	094400	7472675	2980	2980	2980	2980	50
549	20240318	094300	7323675	2980	2980	2980	2980	0
550	20240318	094200	7323675	2980	2980	2980	2980	0
551	20240318	094100	7323675	2980	2985	2985	2980	49
552	20240318	094000	7177650	2980	2985	2985	2980	78
553	20240318	093900	6945195	2985	2985	2985	2985	100
554	20240318	093800	6646695	2985	2985	2985	2985	4
555	20240318	093700	6634755	2985	2985	2985	2985	3
556	20240318	093600	6625800	2985	2985	2985	2985	0
557	20240318	093500	6625800	2985	2985	2985	2985	0
558	20240318	093400	6625800	2985	2985	2985	2985	50
559	20240318	093300	6476550	2985	2985	2985	2985	20
560	20240318	093200	6416850	2985	2985	2985	2985	0
561	20240318	093100	6416850	2985	2985	2985	2980	3
562	20240318	093000	6407900	2980	2985	2985	2980	11
563	20240318	092900	6375115	2980	2980	2980	2980	0
564	20240318	092800	6375115	2980	2980	2980	2980	0
565	20240318	092700	6375115	2980	2980	2980	2980	0
566	20240318	092600	6375115	2980	2980	2980	2980	15
567	20240318	092500	6330415	2985	2985	2985	2985	0
568	20240318	092400	6330415	2985	2985	2985	2985	2
569	20240318	092300	6324445	2980	2980	2980	2980	0
570	20240318	092200	6324445	2980	2980	2980	2980	0
571	20240318	092100	6324445	2980	2980	2980	2980	1
572	20240318	092000	6321465	2980	2980	2980	2980	1
573	20240318	091900	6318485	2985	2985	2985	2985	33
574	20240318	091800	6219980	2980	2980	2980	2980	0
575	20240318	091700	6219980	2980	2980	2980	2980	0
576	20240318	091600	6219980	2980	2980	2980	2980	0
577	20240318	091500	6219980	2980	2980	2980	2980	0
578	20240318	091400	6219980	2980	2980	2980	2980	1004
579	20240318	091300	3228060	2990	2990	2990	2990	1
580	20240318	091200	3225070	2985	2985	2985	2985	301
581	20240318	091100	2326585	2985	2985	2985	2985	1
582	20240318	091000	2323600	2985	2985	2985	2985	0
583	20240318	090900	2323600	2985	2985	2985	2985	1
584	20240318	090800	2320615	2985	2985	2985	2985	0
585	20240318	090700	2320615	2985	2985	2985	2985	5
586	20240318	090600	2305690	2980	2985	2985	2980	4
587	20240318	090500	2293765	2990	2990	2990	2990	35
588	20240318	090400	2189115	2990	2990	2990	2990	0
589	20240318	090300	2189115	2990	2975	2990	2975	7
590	20240318	090200	2168260	2975	2975	2975	2975	32
591	20240318	090100	2073060	2970	2970	2970	2970	0
592	20240318	090000	2073060	2970	2970	2970	2970	698