KissMeData/008420/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185100	188533850	2995	2995	2995	2995	843
3	20240319	185000	188533850	2995	2995	2995	2995	0
4	20240319	184900	188533850	2995	2995	2995	2995	0
5	20240319	184800	188533850	2995	2995	2995	2995	0
6	20240319	184700	188533850	2995	2995	2995	2995	0
7	20240319	184600	188533850	2995	2995	2995	2995	0
8	20240319	184500	188533850	2995	2995	2995	2995	0
9	20240319	184400	188533850	2995	2995	2995	2995	0
10	20240319	184300	188533850	2995	2995	2995	2995	0
11	20240319	184200	188533850	2995	2995	2995	2995	0
12	20240319	184100	188533850	2995	2995	2995	2995	0
13	20240319	184000	188533850	2995	2995	2995	2995	0
14	20240319	183900	188533850	2995	2995	2995	2995	0
15	20240319	183800	188533850	2995	2995	2995	2995	0
16	20240319	183700	188533850	2995	2995	2995	2995	0
17	20240319	183600	188533850	2995	2995	2995	2995	0
18	20240319	183500	188533850	2995	2995	2995	2995	0
19	20240319	183400	188533850	2995	2995	2995	2995	0
20	20240319	183300	188533850	2995	2995	2995	2995	0
21	20240319	183200	188533850	2995	2995	2995	2995	0
22	20240319	183100	188533850	2995	2995	2995	2995	0
23	20240319	183000	188533850	2995	2995	2995	2995	0
24	20240319	182900	188533850	2995	2995	2995	2995	0
25	20240319	182800	188533850	2995	2995	2995	2995	0
26	20240319	182700	188533850	2995	2995	2995	2995	0
27	20240319	182600	188533850	2995	2995	2995	2995	0
28	20240319	182500	188533850	2995	2995	2995	2995	0
29	20240319	182400	188533850	2995	2995	2995	2995	0
30	20240319	182300	188533850	2995	2995	2995	2995	0
31	20240319	182200	188533850	2995	2995	2995	2995	0
32	20240319	182100	188533850	2995	2995	2995	2995	843
33	20240319	182000	188533850	2995	2995	2995	2995	0
34	20240319	181900	188533850	2995	2995	2995	2995	0
35	20240319	181800	188533850	2995	2995	2995	2995	0
36	20240319	181700	188533850	2995	2995	2995	2995	0
37	20240319	181600	188533850	2995	2995	2995	2995	0
38	20240319	181500	188533850	2995	2995	2995	2995	0
39	20240319	181400	188533850	2995	2995	2995	2995	0
40	20240319	181300	188533850	2995	2995	2995	2995	0
41	20240319	181200	188533850	2995	2995	2995	2995	0
42	20240319	181100	188533850	2995	2995	2995	2995	0
43	20240319	181000	188533850	2995	2995	2995	2995	0
44	20240319	180900	188533850	2995	2995	2995	2995	0
45	20240319	180800	188533850	2995	2995	2995	2995	0
46	20240319	180700	188533850	2995	2995	2995	2995	0
47	20240319	180600	188533850	2995	2995	2995	2995	0
48	20240319	180500	188533850	2995	2995	2995	2995	0
49	20240319	180400	188533850	2995	2995	2995	2995	0
50	20240319	180300	188533850	2995	2995	2995	2995	0
51	20240319	180200	188533850	2995	2995	2995	2995	0
52	20240319	180100	188533850	2995	2995	2995	2995	0
53	20240319	180000	188533850	2995	2995	2995	2995	0
54	20240319	175900	188533850	2995	2995	2995	2995	0
55	20240319	175800	188533850	2995	2995	2995	2995	0
56	20240319	175700	188533850	2995	2995	2995	2995	0
57	20240319	175600	188533850	2995	2995	2995	2995	0
58	20240319	175500	188533850	2995	2995	2995	2995	0
59	20240319	175400	188533850	2995	2995	2995	2995	0
60	20240319	175300	188533850	2995	2995	2995	2995	0
61	20240319	175200	188533850	2995	2995	2995	2995	0
62	20240319	175100	188533850	2995	2995	2995	2995	843
63	20240319	175000	188533850	2995	2995	2995	2995	0
64	20240319	174900	188533850	2995	2995	2995	2995	0
65	20240319	174800	188533850	2995	2995	2995	2995	0
66	20240319	174700	188533850	2995	2995	2995	2995	0
67	20240319	174600	188533850	2995	2995	2995	2995	0
68	20240319	174500	188533850	2995	2995	2995	2995	0
69	20240319	174400	188533850	2995	2995	2995	2995	0
70	20240319	174300	188533850	2995	2995	2995	2995	0
71	20240319	174200	188533850	2995	2995	2995	2995	0
72	20240319	174100	188533850	2995	2995	2995	2995	0
73	20240319	174000	188533850	2995	2995	2995	2995	0
74	20240319	173900	188533850	2995	2995	2995	2995	0
75	20240319	173800	188533850	2995	2995	2995	2995	0
76	20240319	173700	188533850	2995	2995	2995	2995	0
77	20240319	173600	188533850	2995	2995	2995	2995	0
78	20240319	173500	188533850	2995	2995	2995	2995	0
79	20240319	173400	188533850	2995	2995	2995	2995	0
80	20240319	173300	188533850	2995	2995	2995	2995	0
81	20240319	173200	188533850	2995	2995	2995	2995	0
82	20240319	173100	188533850	2995	2995	2995	2995	0
83	20240319	173000	188533850	2995	2995	2995	2995	0
84	20240319	172900	188533850	2995	2995	2995	2995	0
85	20240319	172800	188533850	2995	2995	2995	2995	0
86	20240319	172700	188533850	2995	2995	2995	2995	0
87	20240319	172600	188533850	2995	2995	2995	2995	0
88	20240319	172500	188533850	2995	2995	2995	2995	0
89	20240319	172400	188533850	2995	2995	2995	2995	0
90	20240319	172300	188533850	2995	2995	2995	2995	0
91	20240319	172200	188533850	2995	2995	2995	2995	0
92	20240319	172100	188533850	2995	2995	2995	2995	843
93	20240319	172000	188533850	2995	2995	2995	2995	0
94	20240319	171900	188533850	2995	2995	2995	2995	0
95	20240319	171800	188533850	2995	2995	2995	2995	0
96	20240319	171700	188533850	2995	2995	2995	2995	0
97	20240319	171600	188533850	2995	2995	2995	2995	0
98	20240319	171500	188533850	2995	2995	2995	2995	0
99	20240319	171400	188533850	2995	2995	2995	2995	0
100	20240319	171300	188533850	2995	2995	2995	2995	0
101	20240319	171200	188533850	2995	2995	2995	2995	0
102	20240319	171100	188533850	2995	2995	2995	2995	0
103	20240319	171000	188533850	2995	2995	2995	2995	0
104	20240319	170900	188533850	2995	2995	2995	2995	0
105	20240319	170800	188533850	2995	2995	2995	2995	0
106	20240319	170700	188533850	2995	2995	2995	2995	0
107	20240319	170600	188533850	2995	2995	2995	2995	0
108	20240319	170500	188533850	2995	2995	2995	2995	0
109	20240319	170400	188533850	2995	2995	2995	2995	0
110	20240319	170300	188533850	2995	2995	2995	2995	0
111	20240319	170200	188533850	2995	2995	2995	2995	0
112	20240319	170100	188533850	2995	2995	2995	2995	0
113	20240319	170000	188533850	2995	2995	2995	2995	0
114	20240319	165900	188533850	2995	2995	2995	2995	0
115	20240319	165800	188533850	2995	2995	2995	2995	0
116	20240319	165700	188533850	2995	2995	2995	2995	0
117	20240319	165600	188533850	2995	2995	2995	2995	0
118	20240319	165500	188533850	2995	2995	2995	2995	0
119	20240319	165400	188533850	2995	2995	2995	2995	0
120	20240319	165300	188533850	2995	2995	2995	2995	0
121	20240319	165200	188533850	2995	2995	2995	2995	0
122	20240319	165100	188533850	2995	2995	2995	2995	843
123	20240319	165000	188533850	2995	2995	2995	2995	0
124	20240319	164900	188533850	2995	2995	2995	2995	0
125	20240319	164800	188533850	2995	2995	2995	2995	0
126	20240319	164700	188533850	2995	2995	2995	2995	0
127	20240319	164600	188533850	2995	2995	2995	2995	0
128	20240319	164500	188533850	2995	2995	2995	2995	0
129	20240319	164400	188533850	2995	2995	2995	2995	0
130	20240319	164300	188533850	2995	2995	2995	2995	0
131	20240319	164200	188533850	2995	2995	2995	2995	0
132	20240319	164100	188533850	2995	2995	2995	2995	0
133	20240319	164000	188533850	2995	2995	2995	2995	0
134	20240319	163900	188533850	2995	2995	2995	2995	0
135	20240319	163800	188533850	2995	2995	2995	2995	0
136	20240319	163700	188533850	2995	2995	2995	2995	0
137	20240319	163600	188533850	2995	2995	2995	2995	0
138	20240319	163500	188533850	2995	2995	2995	2995	0
139	20240319	163400	188533850	2995	2995	2995	2995	0
140	20240319	163300	188533850	2995	2995	2995	2995	0
141	20240319	163200	188533850	2995	2995	2995	2995	0
142	20240319	163100	188533850	2995	2995	2995	2995	0
143	20240319	163000	188533850	2995	2995	2995	2995	0
144	20240319	162900	188533850	2995	2995	2995	2995	0
145	20240319	162800	188533850	2995	2995	2995	2995	0
146	20240319	162700	188533850	2995	2995	2995	2995	0
147	20240319	162600	188533850	2995	2995	2995	2995	0
148	20240319	162500	188533850	2995	2995	2995	2995	0
149	20240319	162400	188533850	2995	2995	2995	2995	0
150	20240319	162300	188533850	2995	2995	2995	2995	0
151	20240319	162200	188533850	2995	2995	2995	2995	0
152	20240319	162100	188533850	2995	2995	2995	2995	843
153	20240319	162000	188533850	2995	2995	2995	2995	0
154	20240319	161900	188533850	2995	2995	2995	2995	0
155	20240319	161800	188533850	2995	2995	2995	2995	0
156	20240319	161700	188533850	2995	2995	2995	2995	0
157	20240319	161600	188533850	2995	2995	2995	2995	0
158	20240319	161500	188533850	2995	2995	2995	2995	0
159	20240319	161400	188533850	2995	2995	2995	2995	0
160	20240319	161300	188533850	2995	2995	2995	2995	0
161	20240319	161200	188533850	2995	2995	2995	2995	0
162	20240319	161100	188533850	2995	2995	2995	2995	0
163	20240319	161000	188533850	2995	2995	2995	2995	0
164	20240319	160900	188533850	2995	2995	2995	2995	0
165	20240319	160800	188533850	2995	2995	2995	2995	0
166	20240319	160700	188533850	2995	2995	2995	2995	0
167	20240319	160600	188533850	2995	2995	2995	2995	0
168	20240319	160500	188533850	2995	2995	2995	2995	0
169	20240319	160400	188533850	2995	2995	2995	2995	0
170	20240319	160300	188533850	2995	2995	2995	2995	0
171	20240319	160200	188533850	2995	2995	2995	2995	0
172	20240319	160100	188533850	2995	2995	2995	2995	0
173	20240319	160000	188533850	2995	2995	2995	2995	0
174	20240319	155900	188533850	2995	2995	2995	2995	0
175	20240319	155800	188533850	2995	2995	2995	2995	0
176	20240319	155700	188533850	2995	2995	2995	2995	0
177	20240319	155600	188533850	2995	2995	2995	2995	0
178	20240319	155500	188533850	2995	2995	2995	2995	0
179	20240319	155400	188533850	2995	2995	2995	2995	0
180	20240319	155300	188533850	2995	2995	2995	2995	0
181	20240319	155200	188533850	2995	2995	2995	2995	0
182	20240319	155100	188533850	2995	2995	2995	2995	843
183	20240319	155000	188533850	2995	2995	2995	2995	0
184	20240319	154900	188533850	2995	2995	2995	2995	0
185	20240319	154800	188533850	2995	2995	2995	2995	0
186	20240319	154700	188533850	2995	2995	2995	2995	0
187	20240319	154600	188533850	2995	2995	2995	2995	0
188	20240319	154500	188533850	2995	2995	2995	2995	0
189	20240319	154400	188533850	2995	2995	2995	2995	0
190	20240319	154300	188533850	2995	2995	2995	2995	0
191	20240319	154200	188533850	2995	2995	2995	2995	0
192	20240319	154100	188533850	2995	2995	2995	2995	0
193	20240319	154000	188533850	2995	2995	2995	2995	0
194	20240319	153900	188533850	2995	2995	2995	2995	0
195	20240319	153800	188533850	2995	2995	2995	2995	0
196	20240319	153700	188533850	2995	2995	2995	2995	0
197	20240319	153600	188533850	2995	2995	2995	2995	0
198	20240319	153500	188533850	2995	2995	2995	2995	0
199	20240319	153400	188533850	2995	2995	2995	2995	0
200	20240319	153300	188533850	2995	2995	2995	2995	0
201	20240319	153200	188533850	2995	2995	2995	2995	0
202	20240319	153100	188533850	2995	2995	2995	2995	0
203	20240319	153000	188533850	2995	2995	2995	2995	843
204	20240319	152900	186009065	2995	2995	2995	2995	0
205	20240319	152800	186009065	2995	2995	2995	2995	0
206	20240319	152700	186009065	2995	2995	2995	2995	0
207	20240319	152600	186009065	2995	2995	2995	2995	0
208	20240319	152500	186009065	2995	2995	2995	2995	0
209	20240319	152400	186009065	2995	2995	2995	2995	0
210	20240319	152300	186009065	2995	2995	2995	2995	0
211	20240319	152200	186009065	2995	2995	2995	2995	0
212	20240319	152100	186009065	2995	2995	2995	2995	0
213	20240319	152000	186009065	2995	2995	2995	2995	0
214	20240319	151900	186009065	2995	2995	2995	2995	14
215	20240319	151800	185967135	2995	2995	2995	2995	16
216	20240319	151700	185919215	2995	2995	2995	2995	13
217	20240319	151600	185880280	2995	2990	2995	2990	121
218	20240319	151500	185518485	2990	2990	2990	2990	0
219	20240319	151400	185518485	2990	2990	2990	2990	0
220	20240319	151300	185518485	2990	2990	2990	2990	0
221	20240319	151200	185518485	2990	2990	2990	2990	0
222	20240319	151100	185518485	2990	2990	2990	2990	0
223	20240319	151000	185518485	2990	2985	2990	2985	22
224	20240319	150900	185452810	2990	2990	2990	2990	0
225	20240319	150800	185452810	2990	3000	3000	2990	63
226	20240319	150700	185264430	2980	2980	2980	2980	0
227	20240319	150600	185264430	2980	2980	2980	2980	0
228	20240319	150500	185264430	2980	2980	2980	2980	0
229	20240319	150400	185264430	2980	2980	2980	2980	0
230	20240319	150300	185264430	2980	2980	2980	2980	0
231	20240319	150200	185264430	2980	2980	2980	2980	0
232	20240319	150100	185264430	2980	2980	2980	2980	0
233	20240319	150000	185264430	2980	2980	2980	2980	0
234	20240319	145900	185264430	2980	2980	2980	2980	0
235	20240319	145800	185264430	2980	2980	2980	2980	21
236	20240319	145700	185201850	3000	3000	3000	3000	0
237	20240319	145600	185201850	3000	3000	3000	3000	0
238	20240319	145500	185201850	3000	3000	3000	3000	0
239	20240319	145400	185201850	3000	3000	3000	3000	1
240	20240319	145300	185198850	2980	2980	2980	2980	0
241	20240319	145200	185198850	2980	2980	2980	2980	0
242	20240319	145100	185198850	2980	2980	2980	2980	0
243	20240319	145000	185198850	2980	2980	2980	2980	501
244	20240319	144900	183705870	2980	2980	2980	2980	0
245	20240319	144800	183705870	2980	2980	2980	2980	550
246	20240319	144700	182066870	2990	2990	2990	2990	33
247	20240319	144600	181968200	2990	2990	2990	2990	0
248	20240319	144500	181968200	2990	2990	2990	2990	0
249	20240319	144400	181968200	2990	2990	2990	2990	0
250	20240319	144300	181968200	2990	2990	2990	2990	0
251	20240319	144200	181968200	2990	2990	2990	2990	0
252	20240319	144100	181968200	2990	2990	2990	2990	0
253	20240319	144000	181968200	2990	2990	2990	2990	0
254	20240319	143900	181968200	2990	2990	2990	2990	10
255	20240319	143800	181938300	2990	2990	2990	2990	0
256	20240319	143700	181938300	2990	2990	2990	2990	0
257	20240319	143600	181938300	2990	2990	2990	2990	0
258	20240319	143500	181938300	2990	2990	2990	2990	0
259	20240319	143400	181938300	2990	2990	2990	2990	0
260	20240319	143300	181938300	2990	2990	2990	2990	5
261	20240319	143200	181923350	2995	2995	2995	2995	1
262	20240319	143100	181920355	2980	2980	2985	2980	562
263	20240319	143000	180245095	2980	2980	2980	2980	0
264	20240319	142900	180245095	2980	2980	2980	2980	245
265	20240319	142800	179514995	2980	2980	2980	2980	0
266	20240319	142700	179514995	2980	2980	2980	2980	0
267	20240319	142600	179514995	2980	2980	2980	2980	2
268	20240319	142500	179509035	2990	2990	2990	2990	0
269	20240319	142400	179509035	2990	2990	2990	2990	0
270	20240319	142300	179509035	2990	2990	2990	2990	0
271	20240319	142200	179509035	2990	2990	2990	2990	0
272	20240319	142100	179509035	2990	2990	2990	2990	38
273	20240319	142000	179395415	2990	2990	2990	2990	3
274	20240319	141900	179386445	2995	2995	2995	2995	0
275	20240319	141800	179386445	2995	2985	2995	2980	2511
276	20240319	141700	171901260	2985	2985	2985	2985	16
277	20240319	141600	171853500	2990	2990	2990	2990	0
278	20240319	141500	171853500	2990	2990	2990	2990	346
279	20240319	141400	170818960	3000	3000	3000	3000	31
280	20240319	141300	170725960	3000	3000	3000	3000	0
281	20240319	141200	170725960	3000	3000	3000	3000	0
282	20240319	141100	170725960	3000	3000	3000	3000	0
283	20240319	141000	170725960	3000	3000	3000	3000	0
284	20240319	140900	170725960	3000	3000	3000	3000	0
285	20240319	140800	170725960	3000	3000	3000	3000	0
286	20240319	140700	170725960	3000	3000	3000	3000	10
287	20240319	140600	170695960	2990	2995	2995	2990	740
288	20240319	140500	168481845	3000	3000	3000	3000	0
289	20240319	140400	168481845	3000	3000	3000	3000	0
290	20240319	140300	168481845	3000	3000	3000	3000	0
291	20240319	140200	168481845	3000	3000	3000	3000	3
292	20240319	140100	168472845	3005	3005	3005	3005	36
293	20240319	140000	168364665	3010	3010	3010	3010	0
294	20240319	135900	168364665	3010	3010	3010	3010	8938
295	20240319	135800	141461285	3010	3015	3015	3010	594
296	20240319	135700	139673295	3010	3010	3010	3010	84
297	20240319	135600	139420455	3015	3010	3015	3010	2835
298	20240319	135500	130886600	3010	3010	3015	3010	1544
299	20240319	135400	126239110	3010	3010	3010	3010	2413
300	20240319	135300	118975980	3010	3000	3010	3000	3716
301	20240319	135200	107806245	3000	3000	3000	3000	20
302	20240319	135100	107746245	2995	2995	2995	2995	0
303	20240319	135000	107746245	2995	2995	2995	2995	0
304	20240319	134900	107746245	2995	2995	2995	2995	700
305	20240319	134800	105649745	2995	2995	2995	2995	3
306	20240319	134700	105640760	2995	2995	2995	2995	40
307	20240319	134600	105520960	2995	2995	2995	2995	60
308	20240319	134500	105341260	2990	2990	2990	2990	0
309	20240319	134400	105341260	2990	2990	2990	2990	0
310	20240319	134300	105341260	2990	2990	2990	2990	102
311	20240319	134200	105036280	2990	2990	2990	2990	60
312	20240319	134100	104856880	2995	2995	2995	2995	0
313	20240319	134000	104856880	2995	2995	2995	2995	0
314	20240319	133900	104856880	2995	2995	2995	2995	32
315	20240319	133800	104761040	2995	2995	2995	2995	80
316	20240319	133700	104521440	2995	2995	2995	2995	0
317	20240319	133600	104521440	2995	2995	2995	2995	0
318	20240319	133500	104521440	2995	2995	2995	2995	0
319	20240319	133400	104521440	2995	2995	2995	2995	1
320	20240319	133300	104518445	2995	2995	2995	2995	17
321	20240319	133200	104467530	2990	2990	2990	2990	0
322	20240319	133100	104467530	2990	2990	2990	2990	0
323	20240319	133000	104467530	2990	2990	2990	2990	0
324	20240319	132900	104467530	2990	2990	2990	2990	0
325	20240319	132800	104467530	2990	2990	2990	2990	0
326	20240319	132700	104467530	2990	2990	2990	2990	0
327	20240319	132600	104467530	2990	2990	2990	2990	637
328	20240319	132500	102562900	2990	2990	2990	2990	0
329	20240319	132400	102562900	2990	2990	2990	2990	245
330	20240319	132300	101830350	2985	2985	2985	2985	0
331	20240319	132200	101830350	2985	2985	2985	2985	0
332	20240319	132100	101830350	2985	2985	2985	2985	0
333	20240319	132000	101830350	2985	2990	2990	2985	600
334	20240319	131900	100037850	2990	2990	2990	2990	0
335	20240319	131800	100037850	2990	2990	2990	2990	0
336	20240319	131700	100037850	2990	2990	2990	2990	185
337	20240319	131600	99484700	2990	2990	2990	2990	0
338	20240319	131500	99484700	2990	2990	2990	2990	0
339	20240319	131400	99484700	2990	2990	2990	2990	0
340	20240319	131300	99484700	2990	2990	2990	2990	0
341	20240319	131200	99484700	2990	2990	2990	2990	0
342	20240319	131100	99484700	2990	2990	2990	2990	0
343	20240319	131000	99484700	2990	2990	2990	2990	0
344	20240319	130900	99484700	2990	2990	2990	2990	1
345	20240319	130800	99481710	2985	2985	2985	2985	0
346	20240319	130700	99481710	2985	2985	2985	2985	0
347	20240319	130600	99481710	2985	2985	2985	2985	0
348	20240319	130500	99481710	2985	2985	2985	2985	0
349	20240319	130400	99481710	2985	2985	2985	2985	0
350	20240319	130300	99481710	2985	2985	2985	2985	0
351	20240319	130200	99481710	2985	2985	2985	2985	0
352	20240319	130100	99481710	2985	2985	2985	2985	0
353	20240319	130000	99481710	2985	2985	2985	2985	0
354	20240319	125900	99481710	2985	2985	2985	2985	0
355	20240319	125800	99481710	2985	2985	2985	2985	0
356	20240319	125700	99481710	2985	2985	2985	2985	0
357	20240319	125600	99481710	2985	2985	2985	2985	0
358	20240319	125500	99481710	2985	2985	2985	2985	17
359	20240319	125400	99430965	2985	2985	2985	2985	0
360	20240319	125300	99430965	2985	2985	2985	2985	8
361	20240319	125200	99407085	2985	2985	2985	2985	0
362	20240319	125100	99407085	2985	2985	2985	2985	0
363	20240319	125000	99407085	2985	2985	2985	2985	0
364	20240319	124900	99407085	2985	2985	2985	2985	0
365	20240319	124800	99407085	2985	2985	2985	2985	3
366	20240319	124700	99398130	2980	2980	2980	2980	0
367	20240319	124600	99398130	2980	2980	2980	2980	6
368	20240319	124500	99380250	2980	2980	2980	2980	0
369	20240319	124400	99380250	2980	2980	2980	2980	0
370	20240319	124300	99380250	2980	2980	2980	2980	0
371	20240319	124200	99380250	2980	2980	2980	2980	1000
372	20240319	124100	96400250	2970	2970	2970	2970	0
373	20240319	124000	96400250	2970	2970	2970	2970	0
374	20240319	123900	96400250	2970	2970	2970	2970	0
375	20240319	123800	96400250	2970	2970	2970	2970	0
376	20240319	123700	96400250	2970	2975	2975	2970	2000
377	20240319	123600	90457910	2975	2975	2975	2975	0
378	20240319	123500	90457910	2975	2975	2975	2975	0
379	20240319	123400	90457910	2975	2975	2975	2975	166
380	20240319	123300	89964060	2970	2970	2970	2970	0
381	20240319	123200	89964060	2970	2970	2970	2970	0
382	20240319	123100	89964060	2970	2975	2975	2970	252
383	20240319	123000	89215285	2990	2990	2990	2990	0
384	20240319	122900	89215285	2990	2990	2990	2990	0
385	20240319	122800	89215285	2990	2990	2990	2990	0
386	20240319	122700	89215285	2990	2990	2990	2990	0
387	20240319	122600	89215285	2990	2990	2990	2990	0
388	20240319	122500	89215285	2990	2990	2990	2990	0
389	20240319	122400	89215285	2990	2990	2990	2990	0
390	20240319	122300	89215285	2990	2990	2990	2990	0
391	20240319	122200	89215285	2990	2990	2990	2990	0
392	20240319	122100	89215285	2990	2990	2990	2990	66
393	20240319	122000	89017945	2970	2970	2970	2970	0
394	20240319	121900	89017945	2970	2970	2970	2970	0
395	20240319	121800	89017945	2970	2980	2980	2970	670
396	20240319	121700	87025950	2980	2980	2980	2980	0
397	20240319	121600	87025950	2980	2980	2980	2980	50
398	20240319	121500	86876950	2980	2980	2980	2980	0
399	20240319	121400	86876950	2980	2980	2980	2980	0
400	20240319	121300	86876950	2980	2980	2980	2980	0
401	20240319	121200	86876950	2980	2985	2985	2980	200
402	20240319	121100	86280780	2980	2980	2980	2980	0
403	20240319	121000	86280780	2980	2980	2980	2980	0
404	20240319	120900	86280780	2980	2980	2980	2980	0
405	20240319	120800	86280780	2980	2980	2980	2980	0
406	20240319	120700	86280780	2980	2980	2980	2980	0
407	20240319	120600	86280780	2980	2980	2980	2980	0
408	20240319	120500	86280780	2980	2980	2980	2980	0
409	20240319	120400	86280780	2980	2980	2980	2980	0
410	20240319	120300	86280780	2980	2980	2980	2980	0
411	20240319	120200	86280780	2980	2980	2980	2980	0
412	20240319	120100	86280780	2980	2980	2980	2980	0
413	20240319	120000	86280780	2980	2980	2980	2980	0
414	20240319	115900	86280780	2980	2980	2980	2980	0
415	20240319	115800	86280780	2980	2980	2980	2980	0
416	20240319	115700	86280780	2980	2980	2980	2980	0
417	20240319	115600	86280780	2980	2980	2980	2980	1018
418	20240319	115500	83247140	2985	2985	2985	2985	0
419	20240319	115400	83247140	2985	2985	2985	2985	0
420	20240319	115300	83247140	2985	2985	2985	2985	0
421	20240319	115200	83247140	2985	2985	2985	2985	0
422	20240319	115100	83247140	2985	2985	2985	2985	38
423	20240319	115000	83133710	2985	2985	2985	2985	0
424	20240319	114900	83133710	2985	2980	2985	2980	609
425	20240319	114800	81318885	2980	2980	2980	2980	20
426	20240319	114700	81259285	2985	2985	2985	2985	0
427	20240319	114600	81259285	2985	2985	2985	2985	0
428	20240319	114500	81259285	2985	2985	2985	2985	3
429	20240319	114400	81250330	2985	2985	2985	2985	0
430	20240319	114300	81250330	2985	2985	2985	2985	15
431	20240319	114200	81205555	2985	2985	2985	2985	40
432	20240319	114100	81086155	2985	2985	2985	2985	300
433	20240319	114000	80190655	2985	2985	2985	2985	0
434	20240319	113900	80190655	2985	2985	2985	2985	3
435	20240319	113800	80181700	2985	2985	2985	2985	3
436	20240319	113700	80172745	2990	2990	2990	2990	1
437	20240319	113600	80169755	2990	2980	2990	2980	185
438	20240319	113500	79618445	2965	2995	2995	2965	3399
439	20240319	113400	69525100	2965	2965	2965	2965	0
440	20240319	113300	69525100	2965	2990	2990	2965	5000
441	20240319	113200	54662035	3000	3000	3000	3000	0
442	20240319	113100	54662035	3000	3000	3000	3000	11
443	20240319	113000	54629035	3000	3000	3000	3000	0
444	20240319	112900	54629035	3000	3000	3000	3000	0
445	20240319	112800	54629035	3000	3000	3000	3000	0
446	20240319	112700	54629035	3000	3000	3000	3000	2
447	20240319	112600	54623035	3000	3000	3000	3000	133
448	20240319	112500	54224035	3000	3000	3000	3000	7
449	20240319	112400	54203035	3000	3000	3000	3000	0
450	20240319	112300	54203035	3000	3000	3000	3000	0
451	20240319	112200	54203035	3000	3000	3000	3000	1
452	20240319	112100	54200035	2990	2990	2990	2990	0
453	20240319	112000	54200035	2990	2990	2990	2990	0
454	20240319	111900	54200035	2990	2990	2990	2990	0
455	20240319	111800	54200035	2990	2990	2990	2990	0
456	20240319	111700	54200035	2990	2990	2990	2990	0
457	20240319	111600	54200035	2990	2990	2990	2990	0
458	20240319	111500	54200035	2990	2990	2990	2990	3
459	20240319	111400	54191065	3005	3005	3005	3005	50
460	20240319	111300	54040815	3005	3005	3005	3005	0
461	20240319	111200	54040815	3005	3005	3005	3005	0
462	20240319	111100	54040815	3005	3005	3005	3005	0
463	20240319	111000	54040815	3005	3005	3005	3005	0
464	20240319	110900	54040815	3005	3005	3005	3005	0
465	20240319	110800	54040815	3005	3005	3005	3005	1
466	20240319	110700	54037810	2990	2990	2990	2990	1
467	20240319	110600	54034820	2990	2990	2990	2990	0
468	20240319	110500	54034820	2990	2990	2990	2990	0
469	20240319	110400	54034820	2990	2990	2990	2990	0
470	20240319	110300	54034820	2990	2990	2990	2990	0
471	20240319	110200	54034820	2990	2990	2990	2990	0
472	20240319	110100	54034820	2990	2990	2990	2990	0
473	20240319	110000	54034820	2990	2990	2990	2990	1569
474	20240319	105900	49343510	3005	3005	3005	3005	84
475	20240319	105800	49091090	3005	3005	3005	3005	0
476	20240319	105700	49091090	3005	3005	3005	3005	0
477	20240319	105600	49091090	3005	3005	3005	3005	50
478	20240319	105500	48940840	3010	3010	3010	3010	0
479	20240319	105400	48940840	3010	3010	3010	3010	0
480	20240319	105300	48940840	3010	3010	3010	3010	0
481	20240319	105200	48940840	3010	3010	3010	3010	0
482	20240319	105100	48940840	3010	3010	3010	3010	1
483	20240319	105000	48937830	3000	3000	3000	3000	35
484	20240319	104900	48832830	3000	3000	3000	3000	0
485	20240319	104800	48832830	3000	3000	3000	3000	0
486	20240319	104700	48832830	3000	3000	3000	3000	0
487	20240319	104600	48832830	3000	3000	3000	3000	0
488	20240319	104500	48832830	3000	3000	3000	3000	0
489	20240319	104400	48832830	3000	3000	3000	3000	0
490	20240319	104300	48832830	3000	3000	3000	3000	1
491	20240319	104200	48829830	3000	3000	3000	3000	0
492	20240319	104100	48829830	3000	3000	3000	3000	0
493	20240319	104000	48829830	3000	3000	3000	3000	0
494	20240319	103900	48829830	3000	3000	3000	3000	0
495	20240319	103800	48829830	3000	3000	3000	3000	27
496	20240319	103700	48748830	3005	3005	3005	3005	0
497	20240319	103600	48748830	3005	3005	3005	3005	0
498	20240319	103500	48748830	3005	3010	3010	3005	21
499	20240319	103400	48685720	3010	3010	3010	3010	0
500	20240319	103300	48685720	3010	3005	3010	3005	3
501	20240319	103200	48676700	3000	3000	3000	3000	0
502	20240319	103100	48676700	3000	3000	3000	3000	0
503	20240319	103000	48676700	3000	3000	3000	3000	2
504	20240319	102900	48670700	3000	3000	3000	3000	0
505	20240319	102800	48670700	3000	3000	3000	3000	0
506	20240319	102700	48670700	3000	3000	3000	3000	3
507	20240319	102600	48661700	3000	3000	3000	3000	0
508	20240319	102500	48661700	3000	3000	3000	3000	677
509	20240319	102400	46630700	3005	3005	3005	3005	0
510	20240319	102300	46630700	3005	3005	3005	3005	0
511	20240319	102200	46630700	3005	3005	3005	3005	0
512	20240319	102100	46630700	3005	3005	3005	3005	1
513	20240319	102000	46627695	3000	3000	3000	3000	0
514	20240319	101900	46627695	3000	3000	3000	3000	0
515	20240319	101800	46627695	3000	3000	3000	3000	3
516	20240319	101700	46618695	3000	3000	3000	3000	0
517	20240319	101600	46618695	3000	3000	3000	3000	110
518	20240319	101500	46288695	3000	3005	3005	3000	400
519	20240319	101400	45088560	3010	3010	3010	3010	105
520	20240319	101300	44772510	3015	3015	3015	3015	0
521	20240319	101200	44772510	3015	3015	3015	3015	0
522	20240319	101100	44772510	3015	3010	3015	3010	231
523	20240319	101000	44077045	3010	3010	3010	3010	0
524	20240319	100900	44077045	3010	3010	3010	3010	509
525	20240319	100800	42544955	3010	3010	3010	3010	0
526	20240319	100700	42544955	3010	3010	3010	3010	0
527	20240319	100600	42544955	3010	3010	3010	3010	100
528	20240319	100500	42243955	3010	3010	3010	3010	1
529	20240319	100400	42240945	3010	3010	3010	3010	1
530	20240319	100300	42237935	3000	3000	3000	3000	1
531	20240319	100200	42234935	3000	3005	3005	3000	675
532	20240319	100100	40209325	3010	3010	3010	3010	1700
533	20240319	100000	35092325	3010	3010	3010	3010	0
534	20240319	095900	35092325	3010	2995	3010	2995	411
535	20240319	095800	33860340	2990	2985	2990	2985	774
536	20240319	095700	31546290	2985	2985	2985	2985	200
537	20240319	095600	30949290	2985	2985	2985	2985	0
538	20240319	095500	30949290	2985	2985	2985	2985	915
539	20240319	095400	28218015	2985	2985	2985	2985	0
540	20240319	095300	28218015	2985	2985	2985	2985	0
541	20240319	095200	28218015	2985	2985	2985	2985	0
542	20240319	095100	28218015	2985	2985	2985	2985	12
543	20240319	095000	28182195	2990	2990	2990	2990	53
544	20240319	094900	28023725	2990	2990	2990	2990	144
545	20240319	094800	27593165	2990	2990	2990	2990	1158
546	20240319	094700	24130745	2990	2990	2990	2990	180
547	20240319	094600	23592545	2980	2980	2980	2980	0
548	20240319	094500	23592545	2980	2980	2980	2980	0
549	20240319	094400	23592545	2980	2980	2980	2980	0
550	20240319	094300	23592545	2980	2980	2980	2980	0
551	20240319	094200	23592545	2980	2980	2980	2980	0
552	20240319	094100	23592545	2980	2980	2980	2980	21
553	20240319	094000	23529965	2980	2980	2980	2980	309
554	20240319	093900	22609145	2980	2980	2980	2980	22
555	20240319	093800	22543585	2980	2980	2980	2980	5
556	20240319	093700	22528685	2980	2980	2980	2980	110
557	20240319	093600	22200885	2980	2980	2980	2980	0
558	20240319	093500	22200885	2980	2980	2980	2980	2
559	20240319	093400	22194925	2975	2975	2975	2975	0
560	20240319	093300	22194925	2975	2975	2975	2975	502
561	20240319	093200	20701475	2975	2975	2975	2975	103
562	20240319	093100	20395050	2975	2980	2980	2975	6
563	20240319	093000	20377190	2980	2980	2980	2980	300
564	20240319	092900	19483190	2980	2980	2980	2980	5
565	20240319	092800	19468290	2980	2980	2980	2980	300
566	20240319	092700	18574290	2980	2980	2980	2980	0
567	20240319	092600	18574290	2980	2980	2980	2980	0
568	20240319	092500	18574290	2980	2980	2980	2980	200
569	20240319	092400	17978290	2980	2980	2980	2980	204
570	20240319	092300	17370370	2985	2985	2985	2985	6
571	20240319	092200	17352460	2990	2990	2990	2990	0
572	20240319	092100	17352460	2990	2990	2990	2990	0
573	20240319	092000	17352460	2990	2990	2990	2990	0
574	20240319	091900	17352460	2990	2980	2990	2980	1209
575	20240319	091800	13749630	2980	2980	2980	2980	292
576	20240319	091700	12879470	2980	2980	2980	2980	0
577	20240319	091600	12879470	2980	2980	2980	2980	0
578	20240319	091500	12879470	2980	2980	2980	2980	0
579	20240319	091400	12879470	2980	2985	2985	2980	700
580	20240319	091300	10792795	2985	2985	2985	2985	414
581	20240319	091200	9557005	2990	2990	2990	2990	2
582	20240319	091100	9551025	2990	2990	2990	2990	20
583	20240319	091000	9491225	2990	2990	2990	2990	2
584	20240319	090900	9485245	2990	2990	2990	2990	101
585	20240319	090800	9183255	2990	2990	2990	2990	2
586	20240319	090700	9177275	2990	2990	2990	2990	0
587	20240319	090600	9177275	2990	2990	2990	2990	21
588	20240319	090500	9114485	2990	2990	2990	2990	300
589	20240319	090400	8217485	2990	2990	2990	2990	0
590	20240319	090300	8217485	2990	2990	2990	2990	5
591	20240319	090200	8202535	2995	2995	2995	2995	100
592	20240319	090100	7903035	3005	3005	3005	3005	0
593	20240319	090000	7903035	3005	2980	3005	2980	2652