KissMeData/008420/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185000	221755770	3000	3000	3000	3000	2064
3	20240305	184900	221755770	3000	3000	3000	3000	0
4	20240305	184800	221755770	3000	3000	3000	3000	0
5	20240305	184700	221755770	3000	3000	3000	3000	0
6	20240305	184600	221755770	3000	3000	3000	3000	0
7	20240305	184500	221755770	3000	3000	3000	3000	0
8	20240305	184400	221755770	3000	3000	3000	3000	0
9	20240305	184300	221755770	3000	3000	3000	3000	0
10	20240305	184200	221755770	3000	3000	3000	3000	0
11	20240305	184100	221755770	3000	3000	3000	3000	0
12	20240305	184000	221755770	3000	3000	3000	3000	0
13	20240305	183900	221755770	3000	3000	3000	3000	0
14	20240305	183800	221755770	3000	3000	3000	3000	0
15	20240305	183700	221755770	3000	3000	3000	3000	0
16	20240305	183600	221755770	3000	3000	3000	3000	0
17	20240305	183500	221755770	3000	3000	3000	3000	0
18	20240305	183400	221755770	3000	3000	3000	3000	0
19	20240305	183300	221755770	3000	3000	3000	3000	0
20	20240305	183200	221755770	3000	3000	3000	3000	0
21	20240305	183100	221755770	3000	3000	3000	3000	0
22	20240305	183000	221755770	3000	3000	3000	3000	0
23	20240305	182900	221755770	3000	3000	3000	3000	0
24	20240305	182800	221755770	3000	3000	3000	3000	0
25	20240305	182700	221755770	3000	3000	3000	3000	0
26	20240305	182600	221755770	3000	3000	3000	3000	0
27	20240305	182500	221755770	3000	3000	3000	3000	0
28	20240305	182400	221755770	3000	3000	3000	3000	0
29	20240305	182300	221755770	3000	3000	3000	3000	0
30	20240305	182200	221755770	3000	3000	3000	3000	0
31	20240305	182100	221755770	3000	3000	3000	3000	0
32	20240305	182000	221755770	3000	3000	3000	3000	2064
33	20240305	181900	221755770	3000	3000	3000	3000	0
34	20240305	181800	221755770	3000	3000	3000	3000	0
35	20240305	181700	221755770	3000	3000	3000	3000	0
36	20240305	181600	221755770	3000	3000	3000	3000	0
37	20240305	181500	221755770	3000	3000	3000	3000	0
38	20240305	181400	221755770	3000	3000	3000	3000	0
39	20240305	181300	221755770	3000	3000	3000	3000	0
40	20240305	181200	221755770	3000	3000	3000	3000	0
41	20240305	181100	221755770	3000	3000	3000	3000	0
42	20240305	181000	221755770	3000	3000	3000	3000	0
43	20240305	180900	221755770	3000	3000	3000	3000	0
44	20240305	180800	221755770	3000	3000	3000	3000	0
45	20240305	180700	221755770	3000	3000	3000	3000	0
46	20240305	180600	221755770	3000	3000	3000	3000	0
47	20240305	180500	221755770	3000	3000	3000	3000	0
48	20240305	180400	221755770	3000	3000	3000	3000	0
49	20240305	180300	221755770	3000	3000	3000	3000	0
50	20240305	180200	221755770	3000	3000	3000	3000	0
51	20240305	180100	221755770	3000	3000	3000	3000	0
52	20240305	180000	221755770	3000	3000	3000	3000	0
53	20240305	175900	221755770	3000	3000	3000	3000	0
54	20240305	175800	221755770	3000	3000	3000	3000	0
55	20240305	175700	221755770	3000	3000	3000	3000	0
56	20240305	175600	221755770	3000	3000	3000	3000	0
57	20240305	175500	221755770	3000	3000	3000	3000	0
58	20240305	175400	221755770	3000	3000	3000	3000	0
59	20240305	175300	221755770	3000	3000	3000	3000	0
60	20240305	175200	221755770	3000	3000	3000	3000	0
61	20240305	175100	221755770	3000	3000	3000	3000	0
62	20240305	175000	221755770	3000	3000	3000	3000	2064
63	20240305	174900	221755770	3000	3000	3000	3000	0
64	20240305	174800	221755770	3000	3000	3000	3000	0
65	20240305	174700	221755770	3000	3000	3000	3000	0
66	20240305	174600	221755770	3000	3000	3000	3000	0
67	20240305	174500	221755770	3000	3000	3000	3000	0
68	20240305	174400	221755770	3000	3000	3000	3000	0
69	20240305	174300	221755770	3000	3000	3000	3000	0
70	20240305	174200	221755770	3000	3000	3000	3000	0
71	20240305	174100	221755770	3000	3000	3000	3000	0
72	20240305	174000	221755770	3000	3000	3000	3000	0
73	20240305	173900	221755770	3000	3000	3000	3000	0
74	20240305	173800	221755770	3000	3000	3000	3000	0
75	20240305	173700	221755770	3000	3000	3000	3000	0
76	20240305	173600	221755770	3000	3000	3000	3000	0
77	20240305	173500	221755770	3000	3000	3000	3000	0
78	20240305	173400	221755770	3000	3000	3000	3000	0
79	20240305	173300	221755770	3000	3000	3000	3000	0
80	20240305	173200	221755770	3000	3000	3000	3000	0
81	20240305	173100	221755770	3000	3000	3000	3000	0
82	20240305	173000	221755770	3000	3000	3000	3000	0
83	20240305	172900	221755770	3000	3000	3000	3000	0
84	20240305	172800	221755770	3000	3000	3000	3000	0
85	20240305	172700	221755770	3000	3000	3000	3000	0
86	20240305	172600	221755770	3000	3000	3000	3000	0
87	20240305	172500	221755770	3000	3000	3000	3000	0
88	20240305	172400	221755770	3000	3000	3000	3000	0
89	20240305	172300	221755770	3000	3000	3000	3000	0
90	20240305	172200	221755770	3000	3000	3000	3000	0
91	20240305	172100	221755770	3000	3000	3000	3000	0
92	20240305	172000	221755770	3000	3000	3000	3000	2064
93	20240305	171900	221755770	3000	3000	3000	3000	0
94	20240305	171800	221755770	3000	3000	3000	3000	0
95	20240305	171700	221755770	3000	3000	3000	3000	0
96	20240305	171600	221755770	3000	3000	3000	3000	0
97	20240305	171500	221755770	3000	3000	3000	3000	0
98	20240305	171400	221755770	3000	3000	3000	3000	0
99	20240305	171300	221755770	3000	3000	3000	3000	0
100	20240305	171200	221755770	3000	3000	3000	3000	0
101	20240305	171100	221755770	3000	3000	3000	3000	0
102	20240305	171000	221755770	3000	3000	3000	3000	0
103	20240305	170900	221755770	3000	3000	3000	3000	0
104	20240305	170800	221755770	3000	3000	3000	3000	0
105	20240305	170700	221755770	3000	3000	3000	3000	0
106	20240305	170600	221755770	3000	3000	3000	3000	0
107	20240305	170500	221755770	3000	3000	3000	3000	0
108	20240305	170400	221755770	3000	3000	3000	3000	0
109	20240305	170300	221755770	3000	3000	3000	3000	0
110	20240305	170200	221755770	3000	3000	3000	3000	0
111	20240305	170100	221755770	3000	3000	3000	3000	0
112	20240305	170000	221755770	3000	3000	3000	3000	0
113	20240305	165900	221755770	3000	3000	3000	3000	0
114	20240305	165800	221755770	3000	3000	3000	3000	0
115	20240305	165700	221755770	3000	3000	3000	3000	0
116	20240305	165600	221755770	3000	3000	3000	3000	0
117	20240305	165500	221755770	3000	3000	3000	3000	0
118	20240305	165400	221755770	3000	3000	3000	3000	0
119	20240305	165300	221755770	3000	3000	3000	3000	0
120	20240305	165200	221755770	3000	3000	3000	3000	0
121	20240305	165100	221755770	3000	3000	3000	3000	0
122	20240305	165000	221755770	3000	3000	3000	3000	2064
123	20240305	164900	221755770	3000	3000	3000	3000	0
124	20240305	164800	221755770	3000	3000	3000	3000	0
125	20240305	164700	221755770	3000	3000	3000	3000	0
126	20240305	164600	221755770	3000	3000	3000	3000	0
127	20240305	164500	221755770	3000	3000	3000	3000	0
128	20240305	164400	221755770	3000	3000	3000	3000	0
129	20240305	164300	221755770	3000	3000	3000	3000	0
130	20240305	164200	221755770	3000	3000	3000	3000	0
131	20240305	164100	221755770	3000	3000	3000	3000	0
132	20240305	164000	221755770	3000	3000	3000	3000	0
133	20240305	163900	221755770	3000	3000	3000	3000	0
134	20240305	163800	221755770	3000	3000	3000	3000	0
135	20240305	163700	221755770	3000	3000	3000	3000	0
136	20240305	163600	221755770	3000	3000	3000	3000	0
137	20240305	163500	221755770	3000	3000	3000	3000	0
138	20240305	163400	221755770	3000	3000	3000	3000	0
139	20240305	163300	221755770	3000	3000	3000	3000	0
140	20240305	163200	221755770	3000	3000	3000	3000	0
141	20240305	163100	221755770	3000	3000	3000	3000	0
142	20240305	163000	221755770	3000	3000	3000	3000	0
143	20240305	162900	221755770	3000	3000	3000	3000	0
144	20240305	162800	221755770	3000	3000	3000	3000	0
145	20240305	162700	221755770	3000	3000	3000	3000	0
146	20240305	162600	221755770	3000	3000	3000	3000	0
147	20240305	162500	221755770	3000	3000	3000	3000	0
148	20240305	162400	221755770	3000	3000	3000	3000	0
149	20240305	162300	221755770	3000	3000	3000	3000	0
150	20240305	162200	221755770	3000	3000	3000	3000	0
151	20240305	162100	221755770	3000	3000	3000	3000	0
152	20240305	162000	221755770	3000	3000	3000	3000	2064
153	20240305	161900	221755770	3000	3000	3000	3000	0
154	20240305	161800	221755770	3000	3000	3000	3000	0
155	20240305	161700	221755770	3000	3000	3000	3000	0
156	20240305	161600	221755770	3000	3000	3000	3000	0
157	20240305	161500	221755770	3000	3000	3000	3000	0
158	20240305	161400	221755770	3000	3000	3000	3000	0
159	20240305	161300	221755770	3000	3000	3000	3000	0
160	20240305	161200	221755770	3000	3000	3000	3000	0
161	20240305	161100	221755770	3000	3000	3000	3000	0
162	20240305	161000	221755770	3000	3000	3000	3000	0
163	20240305	160900	221755770	3000	3000	3000	3000	0
164	20240305	160800	221755770	3000	3000	3000	3000	0
165	20240305	160700	221755770	3000	3000	3000	3000	0
166	20240305	160600	221755770	3000	3000	3000	3000	0
167	20240305	160500	221755770	3000	3000	3000	3000	0
168	20240305	160400	221755770	3000	3000	3000	3000	0
169	20240305	160300	221755770	3000	3000	3000	3000	0
170	20240305	160200	221755770	3000	3000	3000	3000	0
171	20240305	160100	221755770	3000	3000	3000	3000	0
172	20240305	160000	221755770	3000	3000	3000	3000	0
173	20240305	155900	221755770	3000	3000	3000	3000	0
174	20240305	155800	221755770	3000	3000	3000	3000	0
175	20240305	155700	221755770	3000	3000	3000	3000	0
176	20240305	155600	221755770	3000	3000	3000	3000	0
177	20240305	155500	221755770	3000	3000	3000	3000	0
178	20240305	155400	221755770	3000	3000	3000	3000	0
179	20240305	155300	221755770	3000	3000	3000	3000	0
180	20240305	155200	221755770	3000	3000	3000	3000	0
181	20240305	155100	221755770	3000	3000	3000	3000	0
182	20240305	155000	221755770	3000	3000	3000	3000	2064
183	20240305	154900	221755770	3000	3000	3000	3000	0
184	20240305	154800	221755770	3000	3000	3000	3000	0
185	20240305	154700	221755770	3000	3000	3000	3000	0
186	20240305	154600	221755770	3000	3000	3000	3000	0
187	20240305	154500	221755770	3000	3000	3000	3000	0
188	20240305	154400	221755770	3000	3000	3000	3000	0
189	20240305	154300	221755770	3000	3000	3000	3000	0
190	20240305	154200	221755770	3000	3000	3000	3000	0
191	20240305	154100	221755770	3000	3000	3000	3000	0
192	20240305	154000	221755770	3000	3000	3000	3000	0
193	20240305	153900	221755770	3000	3000	3000	3000	0
194	20240305	153800	221755770	3000	3000	3000	3000	0
195	20240305	153700	221755770	3000	3000	3000	3000	0
196	20240305	153600	221755770	3000	3000	3000	3000	0
197	20240305	153500	221755770	3000	3000	3000	3000	0
198	20240305	153400	221755770	3000	3000	3000	3000	0
199	20240305	153300	221755770	3000	3000	3000	3000	0
200	20240305	153200	221755770	3000	3000	3000	3000	0
201	20240305	153100	221755770	3000	3000	3000	3000	0
202	20240305	153000	221755770	3000	3000	3000	3000	2064
203	20240305	152900	215563770	3000	3000	3000	3000	0
204	20240305	152800	215563770	3000	3000	3000	3000	0
205	20240305	152700	215563770	3000	3000	3000	3000	0
206	20240305	152600	215563770	3000	3000	3000	3000	0
207	20240305	152500	215563770	3000	3000	3000	3000	0
208	20240305	152400	215563770	3000	3000	3000	3000	0
209	20240305	152300	215563770	3000	3000	3000	3000	0
210	20240305	152200	215563770	3000	3000	3000	3000	0
211	20240305	152100	215563770	3000	3000	3000	3000	0
212	20240305	152000	215563770	3000	3000	3000	3000	0
213	20240305	151900	215563770	3000	2990	3000	2990	81
214	20240305	151800	215321560	2990	2990	2990	2990	50
215	20240305	151700	215172060	2980	2985	2985	2980	28
216	20240305	151600	215088610	2990	2990	2990	2990	31
217	20240305	151500	214995920	2990	2990	2990	2990	1
218	20240305	151400	214992930	2980	2980	2980	2980	45
219	20240305	151300	214858830	2990	2990	2990	2990	0
220	20240305	151200	214858830	2990	2990	2990	2990	4
221	20240305	151100	214846870	2985	2985	2985	2985	53
222	20240305	151000	214688665	2990	2985	2990	2985	14
223	20240305	150900	214646825	2990	2990	2990	2990	5
224	20240305	150800	214631875	2990	2990	2990	2990	14
225	20240305	150700	214590015	2985	2985	2985	2985	0
226	20240305	150600	214590015	2985	2985	2985	2985	0
227	20240305	150500	214590015	2985	2990	2990	2985	77
228	20240305	150400	214359930	3000	3000	3000	3000	14
229	20240305	150300	214317930	2995	2995	2995	2995	52
230	20240305	150200	214162190	3000	3000	3000	3000	10
231	20240305	150100	214132190	3000	3000	3000	3000	0
232	20240305	150000	214132190	3000	3000	3000	3000	0
233	20240305	145900	214132190	3000	3000	3000	3000	0
234	20240305	145800	214132190	3000	3000	3000	3000	0
235	20240305	145700	214132190	3000	2985	3000	2985	10000
236	20240305	145600	184174295	2985	2985	2985	2985	0
237	20240305	145500	184174295	2985	2985	2985	2985	0
238	20240305	145400	184174295	2985	2985	2985	2985	0
239	20240305	145300	184174295	2985	2985	2985	2985	0
240	20240305	145200	184174295	2985	2985	2985	2985	0
241	20240305	145100	184174295	2985	2980	2985	2980	3000
242	20240305	145000	175224295	2980	2980	2980	2980	40
243	20240305	144900	175105095	2985	2985	2985	2985	0
244	20240305	144800	175105095	2985	2985	2985	2985	0
245	20240305	144700	175105095	2985	2985	2985	2985	0
246	20240305	144600	175105095	2985	2985	2985	2985	0
247	20240305	144500	175105095	2985	2985	2985	2985	3
248	20240305	144400	175096140	2985	2985	2985	2985	10
249	20240305	144300	175066290	2985	2985	2985	2985	0
250	20240305	144200	175066290	2985	2985	2985	2985	13
251	20240305	144100	175027485	2985	2985	2985	2985	0
252	20240305	144000	175027485	2985	2985	2985	2985	0
253	20240305	143900	175027485	2985	2985	2985	2985	1
254	20240305	143800	175024500	2985	2985	2985	2985	0
255	20240305	143700	175024500	2985	2985	2985	2985	0
256	20240305	143600	175024500	2985	2980	2985	2980	231
257	20240305	143500	174335120	2980	2980	2980	2980	0
258	20240305	143400	174335120	2980	2980	2980	2980	0
259	20240305	143300	174335120	2980	2980	2980	2980	2
260	20240305	143200	174329160	2985	2985	2985	2985	0
261	20240305	143100	174329160	2985	2985	2985	2985	0
262	20240305	143000	174329160	2985	2985	2985	2985	0
263	20240305	142900	174329160	2985	2985	2985	2985	0
264	20240305	142800	174329160	2985	2985	2985	2985	0
265	20240305	142700	174329160	2985	2985	2985	2985	907
266	20240305	142600	171621765	2985	2985	2985	2985	5
267	20240305	142500	171606840	2985	2985	2985	2985	0
268	20240305	142400	171606840	2985	2985	2985	2985	3
269	20240305	142300	171597885	2980	2980	2980	2980	0
270	20240305	142200	171597885	2980	2980	2980	2980	488
271	20240305	142100	170143645	2975	2975	2975	2975	1
272	20240305	142000	170140670	2975	2975	2975	2975	500
273	20240305	141900	168653170	2975	2975	2975	2975	84
274	20240305	141800	168403270	2980	2980	2980	2980	0
275	20240305	141700	168403270	2980	2980	2980	2980	14
276	20240305	141600	168361550	2980	2980	2980	2980	0
277	20240305	141500	168361550	2980	2980	2980	2975	343
278	20240305	141400	167340970	2975	2975	2975	2975	177
279	20240305	141300	166814395	2980	2980	2980	2980	5
280	20240305	141200	166799495	2980	2980	2980	2980	0
281	20240305	141100	166799495	2980	2980	2980	2980	0
282	20240305	141000	166799495	2980	2980	2980	2980	0
283	20240305	140900	166799495	2980	2980	2980	2980	0
284	20240305	140800	166799495	2980	2980	2980	2980	22
285	20240305	140700	166733935	2980	2980	2980	2980	1
286	20240305	140600	166730955	2975	2975	2975	2975	82
287	20240305	140500	166487005	2980	2980	2980	2980	54
288	20240305	140400	166326085	2980	2980	2980	2980	68
289	20240305	140300	166123445	2980	2980	2980	2980	0
290	20240305	140200	166123445	2980	2980	2980	2980	13
291	20240305	140100	166084705	2980	2980	2980	2980	0
292	20240305	140000	166084705	2980	2985	2985	2980	21
293	20240305	135900	166022120	2980	2980	2980	2980	5
294	20240305	135800	166007220	2980	2980	2980	2980	11
295	20240305	135700	165974440	2975	2975	2975	2975	86
296	20240305	135600	165718590	2975	2975	2975	2975	10
297	20240305	135500	165688840	2975	2980	2980	2975	2662
298	20240305	135400	157756235	2985	2985	2985	2985	0
299	20240305	135300	157756235	2985	2985	2985	2985	0
300	20240305	135200	157756235	2985	2985	2985	2985	30
301	20240305	135100	157666685	2985	2985	2985	2985	0
302	20240305	135000	157666685	2985	2985	2985	2985	0
303	20240305	134900	157666685	2985	2985	2985	2985	5989
304	20240305	134800	139789520	2990	2990	2990	2990	0
305	20240305	134700	139789520	2990	2990	2990	2990	0
306	20240305	134600	139789520	2990	2990	2990	2990	0
307	20240305	134500	139789520	2990	2990	2990	2990	100
308	20240305	134400	139490520	2985	2985	2985	2985	0
309	20240305	134300	139490520	2985	2985	2985	2985	0
310	20240305	134200	139490520	2985	2985	2985	2985	80
311	20240305	134100	139251720	2990	2990	2990	2990	0
312	20240305	134000	139251720	2990	2990	2990	2990	0
313	20240305	133900	139251720	2990	2990	2990	2990	0
314	20240305	133800	139251720	2990	2990	2990	2990	1000
315	20240305	133700	136261720	2990	2990	2990	2990	0
316	20240305	133600	136261720	2990	2990	2990	2990	4046
317	20240305	133500	124164180	2995	2995	2995	2995	0
318	20240305	133400	124164180	2995	2995	2995	2995	0
319	20240305	133300	124164180	2995	2995	2995	2995	0
320	20240305	133200	124164180	2995	2995	2995	2995	11
321	20240305	133100	124131235	2995	2995	2995	2995	1000
322	20240305	133000	121136235	2990	2990	2990	2990	1024
323	20240305	132900	118074475	2985	2985	2985	2985	0
324	20240305	132800	118074475	2985	2985	2985	2985	0
325	20240305	132700	118074475	2985	2985	2985	2985	16
326	20240305	132600	118026715	2985	2985	2985	2985	0
327	20240305	132500	118026715	2985	2985	2985	2985	0
328	20240305	132400	118026715	2985	2985	2985	2985	0
329	20240305	132300	118026715	2985	2985	2985	2985	0
330	20240305	132200	118026715	2985	2985	2985	2985	12
331	20240305	132100	117990895	2980	2980	2980	2980	0
332	20240305	132000	117990895	2980	2980	2980	2980	95
333	20240305	131900	117707795	2980	2980	2980	2980	0
334	20240305	131800	117707795	2980	2980	2980	2980	0
335	20240305	131700	117707795	2980	2980	2980	2980	0
336	20240305	131600	117707795	2980	2980	2980	2980	20
337	20240305	131500	117648195	2980	2980	2980	2980	0
338	20240305	131400	117648195	2980	2980	2980	2980	0
339	20240305	131300	117648195	2980	2980	2980	2980	0
340	20240305	131200	117648195	2980	2980	2980	2980	0
341	20240305	131100	117648195	2980	2980	2980	2980	88
342	20240305	131000	117385955	2980	2980	2980	2980	1
343	20240305	130900	117382975	2980	2980	2980	2980	0
344	20240305	130800	117382975	2980	2990	2990	2980	3829
345	20240305	130700	105957150	2990	2990	2990	2990	2243
346	20240305	130600	99250580	2990	2990	2990	2990	0
347	20240305	130500	99250580	2990	2990	2990	2990	0
348	20240305	130400	99250580	2990	2990	2990	2990	0
349	20240305	130300	99250580	2990	2990	2990	2990	0
350	20240305	130200	99250580	2990	2990	2990	2990	0
351	20240305	130100	99250580	2990	2990	2990	2990	90
352	20240305	130000	98981480	2995	2995	2995	2995	0
353	20240305	125900	98981480	2995	2995	2995	2995	100
354	20240305	125800	98681980	2990	2990	2990	2990	141
355	20240305	125700	98260390	2995	2995	2995	2995	4
356	20240305	125600	98248410	2990	2990	2990	2990	0
357	20240305	125500	98248410	2990	2990	2990	2990	0
358	20240305	125400	98248410	2990	2990	2990	2990	0
359	20240305	125300	98248410	2990	2995	2995	2990	101
360	20240305	125200	97946415	2995	2995	2995	2995	0
361	20240305	125100	97946415	2995	2995	2995	2995	0
362	20240305	125000	97946415	2995	2995	2995	2995	5
363	20240305	124900	97931440	2990	2990	2990	2990	2316
364	20240305	124800	91006600	2990	2985	2990	2985	188
365	20240305	124700	90444920	2990	2990	2990	2990	0
366	20240305	124600	90444920	2990	2990	2990	2990	120
367	20240305	124500	90086120	2990	2990	2990	2990	0
368	20240305	124400	90086120	2990	2990	2990	2990	47
369	20240305	124300	89945590	2990	2990	2990	2990	0
370	20240305	124200	89945590	2990	2990	2990	2990	0
371	20240305	124100	89945590	2990	2990	2990	2990	1100
372	20240305	124000	86656590	2990	2990	2990	2990	0
373	20240305	123900	86656590	2990	2990	2990	2990	0
374	20240305	123800	86656590	2990	2990	2990	2990	0
375	20240305	123700	86656590	2990	2990	2990	2990	0
376	20240305	123600	86656590	2990	2990	2990	2990	0
377	20240305	123500	86656590	2990	2990	2990	2990	0
378	20240305	123400	86656590	2990	2990	2990	2990	0
379	20240305	123300	86656590	2990	2990	2990	2990	100
380	20240305	123200	86357590	2985	2985	2985	2985	0
381	20240305	123100	86357590	2985	2985	2985	2985	3
382	20240305	123000	86348635	2985	2985	2985	2985	87
383	20240305	122900	86088940	2985	2985	2985	2985	0
384	20240305	122800	86088940	2985	2985	2985	2985	0
385	20240305	122700	86088940	2985	2985	2985	2985	106
386	20240305	122600	85772530	2990	2990	2990	2990	0
387	20240305	122500	85772530	2990	2990	2990	2990	0
388	20240305	122400	85772530	2990	2990	2990	2990	10
389	20240305	122300	85742630	2990	2990	2990	2990	3
390	20240305	122200	85733660	2985	2985	2985	2985	0
391	20240305	122100	85733660	2985	2985	2985	2985	0
392	20240305	122000	85733660	2985	2985	2985	2985	339
393	20240305	121900	84721745	2985	2985	2985	2985	100
394	20240305	121800	84423245	2990	2985	2990	2985	89
395	20240305	121700	84157575	2990	2990	2990	2990	0
396	20240305	121600	84157575	2990	2990	2990	2990	0
397	20240305	121500	84157575	2990	2990	2990	2990	0
398	20240305	121400	84157575	2990	2990	2990	2990	2
399	20240305	121300	84151595	2990	2990	2990	2990	0
400	20240305	121200	84151595	2990	2990	2990	2990	10
401	20240305	121100	84121695	2990	2990	2990	2990	14
402	20240305	121000	84079835	2985	2985	2985	2985	1
403	20240305	120900	84076850	2985	2985	2985	2985	3
404	20240305	120800	84067895	2985	2985	2985	2985	0
405	20240305	120700	84067895	2985	2985	2985	2985	0
406	20240305	120600	84067895	2985	2985	2985	2985	600
407	20240305	120500	82276895	2985	2985	2985	2985	0
408	20240305	120400	82276895	2985	2985	2985	2985	0
409	20240305	120300	82276895	2985	2985	2985	2985	250
410	20240305	120200	81530645	2990	2990	2990	2990	0
411	20240305	120100	81530645	2990	2990	2990	2990	200
412	20240305	120000	80932645	2990	2990	2990	2990	0
413	20240305	115900	80932645	2990	2990	2990	2990	0
414	20240305	115800	80932645	2990	2990	2990	2990	334
415	20240305	115700	79933985	2990	2990	2990	2990	1
416	20240305	115600	79930995	2990	2990	2990	2990	0
417	20240305	115500	79930995	2990	2990	2990	2990	1
418	20240305	115400	79928005	2990	2990	2990	2990	0
419	20240305	115300	79928005	2990	2990	2990	2990	1
420	20240305	115200	79925015	2990	2990	2990	2990	0
421	20240305	115100	79925015	2990	2990	2990	2990	14
422	20240305	115000	79883155	2990	2990	2990	2990	214
423	20240305	114900	79243295	2985	2985	2985	2985	0
424	20240305	114800	79243295	2985	2985	2985	2985	0
425	20240305	114700	79243295	2985	2985	2985	2985	0
426	20240305	114600	79243295	2985	2985	2985	2985	89
427	20240305	114500	78977630	2990	2990	2990	2990	1
428	20240305	114400	78974640	2985	2990	2990	2985	74
429	20240305	114300	78753700	2990	2990	2990	2990	0
430	20240305	114200	78753700	2990	2990	2990	2990	0
431	20240305	114100	78753700	2990	2990	2990	2990	0
432	20240305	114000	78753700	2990	2990	2990	2990	0
433	20240305	113900	78753700	2990	2990	2990	2990	0
434	20240305	113800	78753700	2990	2990	2990	2990	0
435	20240305	113700	78753700	2990	2990	2990	2990	2
436	20240305	113600	78747720	2985	2985	2985	2985	0
437	20240305	113500	78747720	2985	2985	2985	2985	0
438	20240305	113400	78747720	2985	2985	2985	2985	93
439	20240305	113300	78470115	2990	2990	2990	2990	0
440	20240305	113200	78470115	2990	2990	2990	2990	0
441	20240305	113100	78470115	2990	2990	2990	2990	0
442	20240305	113000	78470115	2990	2990	2990	2990	0
443	20240305	112900	78470115	2990	2990	2990	2990	0
444	20240305	112800	78470115	2990	2990	2990	2990	0
445	20240305	112700	78470115	2990	2990	2990	2990	0
446	20240305	112600	78470115	2990	2990	2990	2990	26
447	20240305	112500	78392375	2990	2990	2990	2990	0
448	20240305	112400	78392375	2990	2990	2990	2990	0
449	20240305	112300	78392375	2990	2990	2990	2990	0
450	20240305	112200	78392375	2990	2990	2990	2990	0
451	20240305	112100	78392375	2990	2990	2990	2990	0
452	20240305	112000	78392375	2990	2990	2990	2990	1100
453	20240305	111900	75103375	2990	2990	2990	2990	0
454	20240305	111800	75103375	2990	2990	2990	2990	1
455	20240305	111700	75100385	2990	2990	2990	2990	0
456	20240305	111600	75100385	2990	2990	2990	2990	100
457	20240305	111500	74801385	2990	2990	2990	2990	166
458	20240305	111400	74305045	2990	2990	2990	2990	0
459	20240305	111300	74305045	2990	2990	2990	2990	0
460	20240305	111200	74305045	2990	2990	2990	2990	14
461	20240305	111100	74263185	2990	2990	2990	2990	1
462	20240305	111000	74260195	2990	2990	2990	2990	0
463	20240305	110900	74260195	2990	2990	2990	2990	0
464	20240305	110800	74260195	2990	2990	2990	2990	497
465	20240305	110700	72774165	2990	2990	2990	2990	0
466	20240305	110600	72774165	2990	2990	2990	2990	20
467	20240305	110500	72714365	2985	2985	2985	2985	0
468	20240305	110400	72714365	2985	2990	2990	2985	189
469	20240305	110300	72149695	2990	2990	2990	2990	16
470	20240305	110200	72101855	2990	2990	2990	2990	0
471	20240305	110100	72101855	2990	2990	2990	2990	0
472	20240305	110000	72101855	2990	2990	2990	2990	2
473	20240305	105900	72095875	2990	2990	2990	2990	0
474	20240305	105800	72095875	2990	2990	2990	2990	0
475	20240305	105700	72095875	2990	2990	2990	2990	0
476	20240305	105600	72095875	2990	2990	2990	2990	40
477	20240305	105500	71976275	2985	2985	2985	2985	0
478	20240305	105400	71976275	2985	2985	2985	2985	82
479	20240305	105300	71731505	2990	2990	2990	2990	0
480	20240305	105200	71731505	2990	2990	2990	2990	0
481	20240305	105100	71731505	2990	2990	2990	2990	4
482	20240305	105000	71719545	2990	2990	2990	2990	0
483	20240305	104900	71719545	2990	2990	2990	2990	0
484	20240305	104800	71719545	2990	2990	2990	2990	32
485	20240305	104700	71623865	2990	2990	2990	2990	0
486	20240305	104600	71623865	2990	2990	2990	2990	0
487	20240305	104500	71623865	2990	2990	2990	2990	7
488	20240305	104400	71602935	2985	2985	2985	2985	87
489	20240305	104300	71343240	2985	2985	2985	2985	0
490	20240305	104200	71343240	2985	2985	2985	2985	0
491	20240305	104100	71343240	2985	2985	2985	2985	10
492	20240305	104000	71313390	2990	2985	2990	2985	141
493	20240305	103900	70892470	2990	2990	2990	2990	0
494	20240305	103800	70892470	2990	2990	2990	2990	0
495	20240305	103700	70892470	2990	2990	2990	2990	1
496	20240305	103600	70889480	2980	2980	2980	2980	3
497	20240305	103500	70880540	2980	2980	2980	2980	0
498	20240305	103400	70880540	2980	2980	2980	2980	88
499	20240305	103300	70618300	2985	2985	2985	2985	7
500	20240305	103200	70597405	2990	2990	2990	2990	302
501	20240305	103100	69694425	2980	2980	2980	2980	0
502	20240305	103000	69694425	2980	2980	2980	2980	0
503	20240305	102900	69694425	2980	2980	2980	2980	0
504	20240305	102800	69694425	2980	2980	2980	2980	0
505	20240305	102700	69694425	2980	2980	2980	2980	0
506	20240305	102600	69694425	2980	2980	2980	2980	0
507	20240305	102500	69694425	2980	2980	2980	2980	0
508	20240305	102400	69694425	2980	2980	2980	2980	0
509	20240305	102300	69694425	2980	2985	2985	2980	181
510	20240305	102200	69154970	2995	2995	2995	2995	0
511	20240305	102100	69154970	2995	2995	2995	2995	0
512	20240305	102000	69154970	2995	2995	2995	2995	0
513	20240305	101900	69154970	2995	2980	2995	2975	3208
514	20240305	101800	59595225	2985	2985	2985	2985	15
515	20240305	101700	59550450	2985	2985	2985	2985	47
516	20240305	101600	59410155	2985	2990	2990	2985	2688
517	20240305	101500	51380070	2995	2995	2995	2995	5
518	20240305	101400	51365095	3000	3000	3000	3000	0
519	20240305	101300	51365095	3000	2995	3000	2995	32
520	20240305	101200	51269245	3000	2990	3000	2990	164
521	20240305	101100	50778875	2990	2990	2990	2990	105
522	20240305	101000	50464925	3000	3000	3000	3000	0
523	20240305	100900	50464925	3000	3000	3000	3000	0
524	20240305	100800	50464925	3000	2995	3000	2995	18
525	20240305	100700	50410950	3000	3000	3000	3000	0
526	20240305	100600	50410950	3000	3000	3000	3000	3
527	20240305	100500	50401950	3000	3000	3000	3000	0
528	20240305	100400	50401950	3000	3000	3000	3000	180
529	20240305	100300	49861950	3000	3000	3000	3000	300
530	20240305	100200	48961950	3000	3000	3000	3000	495
531	20240305	100100	47476950	2995	2995	2995	2995	25
532	20240305	100000	47402075	2990	2990	2990	2990	0
533	20240305	095900	47402075	2990	2990	2990	2990	0
534	20240305	095800	47402075	2990	2990	2990	2990	0
535	20240305	095700	47402075	2990	2990	2990	2990	0
536	20240305	095600	47402075	2990	2990	2990	2990	0
537	20240305	095500	47402075	2990	2990	2990	2990	119
538	20240305	095400	47046265	2990	2995	2995	2990	616
539	20240305	095300	45202460	2995	2995	2995	2995	0
540	20240305	095200	45202460	2995	2995	2995	2995	20
541	20240305	095100	45142560	3000	3000	3000	3000	0
542	20240305	095000	45142560	3000	3000	3000	3000	0
543	20240305	094900	45142560	3000	3000	3000	3000	0
544	20240305	094800	45142560	3000	3000	3000	3000	0
545	20240305	094700	45142560	3000	3000	3000	3000	1
546	20240305	094600	45139560	2995	2995	2995	2995	681
547	20240305	094500	43099965	3000	3000	3000	3000	0
548	20240305	094400	43099965	3000	3000	3000	3000	0
549	20240305	094300	43099965	3000	3000	3000	3000	0
550	20240305	094200	43099965	3000	3000	3000	3000	0
551	20240305	094100	43099965	3000	3000	3000	3000	0
552	20240305	094000	43099965	3000	3000	3000	3000	1
553	20240305	093900	43096965	3000	3000	3000	3000	0
554	20240305	093800	43096965	3000	3000	3000	3000	3
555	20240305	093700	43087965	3000	3000	3000	3000	0
556	20240305	093600	43087965	3000	3000	3000	3000	61
557	20240305	093500	42904965	3000	3000	3000	3000	0
558	20240305	093400	42904965	3000	3000	3000	3000	1
559	20240305	093300	42901965	3000	3000	3000	3000	104
560	20240305	093200	42589965	2995	2995	2995	2995	2
561	20240305	093100	42583975	3000	3000	3000	3000	40
562	20240305	093000	42463975	3000	2995	3000	2995	96
563	20240305	092900	42176450	2995	2995	2995	2995	5
564	20240305	092800	42161475	3000	3000	3000	3000	0
565	20240305	092700	42161475	3000	3000	3000	3000	3
566	20240305	092600	42152475	3000	3000	3000	3000	0
567	20240305	092500	42152475	3000	3000	3000	3000	0
568	20240305	092400	42152475	3000	3000	3000	2985	3325
569	20240305	092300	32209135	3000	3000	3000	3000	26
570	20240305	092200	32131135	3000	3000	3000	3000	9
571	20240305	092100	32104135	3000	3000	3000	3000	1
572	20240305	092000	32101135	2995	2995	2995	2995	0
573	20240305	091900	32101135	2995	2995	2995	2995	1525
574	20240305	091800	27533760	2995	3000	3000	2995	300
575	20240305	091700	26634260	3000	3000	3000	3000	32
576	20240305	091600	26538260	3000	3000	3000	3000	2490
577	20240305	091500	19068260	3015	3015	3015	3015	1
578	20240305	091400	19065245	3005	3005	3005	3005	1000
579	20240305	091300	16060245	3005	3005	3005	3005	26
580	20240305	091200	15982115	3005	3005	3005	3005	34
581	20240305	091100	15879945	3005	3005	3005	3005	466
582	20240305	091000	14479615	3005	3005	3005	3005	0
583	20240305	090900	14479615	3005	3005	3005	3005	0
584	20240305	090800	14479615	3005	3005	3005	3005	1071
585	20240305	090700	11261260	3010	3010	3010	3010	67
586	20240305	090600	11059590	3010	3010	3010	3010	0
587	20240305	090500	11059590	3010	3010	3010	3010	0
588	20240305	090400	11059590	3010	3010	3010	3010	0
589	20240305	090300	11059590	3010	3010	3010	3010	0
590	20240305	090200	11059590	3010	3010	3010	3010	5
591	20240305	090100	11044540	3010	3005	3010	3005	304
592	20240305	090000	10131000	3000	3000	3000	3000	3377