KissMeData/010040/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	184800	42777870	2920	2920	2920	2920	321
3	20240326	184700	42777870	2920	2920	2920	2920	0
4	20240326	184600	42777870	2920	2920	2920	2920	0
5	20240326	184500	42777870	2920	2920	2920	2920	0
6	20240326	184400	42777870	2920	2920	2920	2920	0
7	20240326	184300	42777870	2920	2920	2920	2920	0
8	20240326	184200	42777870	2920	2920	2920	2920	0
9	20240326	184100	42777870	2920	2920	2920	2920	0
10	20240326	184000	42777870	2920	2920	2920	2920	0
11	20240326	183900	42777870	2920	2920	2920	2920	0
12	20240326	183800	42777870	2920	2920	2920	2920	0
13	20240326	183700	42777870	2920	2920	2920	2920	0
14	20240326	183600	42777870	2920	2920	2920	2920	0
15	20240326	183500	42777870	2920	2920	2920	2920	0
16	20240326	183400	42777870	2920	2920	2920	2920	0
17	20240326	183300	42777870	2920	2920	2920	2920	0
18	20240326	183200	42777870	2920	2920	2920	2920	0
19	20240326	183100	42777870	2920	2920	2920	2920	0
20	20240326	183000	42777870	2920	2920	2920	2920	0
21	20240326	182900	42777870	2920	2920	2920	2920	0
22	20240326	182800	42777870	2920	2920	2920	2920	0
23	20240326	182700	42777870	2920	2920	2920	2920	0
24	20240326	182600	42777870	2920	2920	2920	2920	0
25	20240326	182500	42777870	2920	2920	2920	2920	0
26	20240326	182400	42777870	2920	2920	2920	2920	0
27	20240326	182300	42777870	2920	2920	2920	2920	0
28	20240326	182200	42777870	2920	2920	2920	2920	0
29	20240326	182100	42777870	2920	2920	2920	2920	0
30	20240326	182000	42777870	2920	2920	2920	2920	0
31	20240326	181900	42777870	2920	2920	2920	2920	0
32	20240326	181800	42777870	2920	2920	2920	2920	321
33	20240326	181700	42777870	2920	2920	2920	2920	0
34	20240326	181600	42777870	2920	2920	2920	2920	0
35	20240326	181500	42777870	2920	2920	2920	2920	0
36	20240326	181400	42777870	2920	2920	2920	2920	0
37	20240326	181300	42777870	2920	2920	2920	2920	0
38	20240326	181200	42777870	2920	2920	2920	2920	0
39	20240326	181100	42777870	2920	2920	2920	2920	0
40	20240326	181000	42777870	2920	2920	2920	2920	0
41	20240326	180900	42777870	2920	2920	2920	2920	0
42	20240326	180800	42777870	2920	2920	2920	2920	0
43	20240326	180700	42777870	2920	2920	2920	2920	0
44	20240326	180600	42777870	2920	2920	2920	2920	0
45	20240326	180500	42777870	2920	2920	2920	2920	0
46	20240326	180400	42777870	2920	2920	2920	2920	0
47	20240326	180300	42777870	2920	2920	2920	2920	0
48	20240326	180200	42777870	2920	2920	2920	2920	0
49	20240326	180100	42777870	2920	2920	2920	2920	0
50	20240326	180000	42777870	2920	2920	2920	2920	0
51	20240326	175900	42777870	2920	2920	2920	2920	0
52	20240326	175800	42777870	2920	2920	2920	2920	0
53	20240326	175700	42777870	2920	2920	2920	2920	0
54	20240326	175600	42777870	2920	2920	2920	2920	0
55	20240326	175500	42777870	2920	2920	2920	2920	0
56	20240326	175400	42777870	2920	2920	2920	2920	0
57	20240326	175300	42777870	2920	2920	2920	2920	0
58	20240326	175200	42777870	2920	2920	2920	2920	0
59	20240326	175100	42777870	2920	2920	2920	2920	0
60	20240326	175000	42777870	2920	2920	2920	2920	0
61	20240326	174900	42777870	2920	2920	2920	2920	0
62	20240326	174800	42777870	2920	2920	2920	2920	321
63	20240326	174700	42777870	2920	2920	2920	2920	0
64	20240326	174600	42777870	2920	2920	2920	2920	0
65	20240326	174500	42777870	2920	2920	2920	2920	0
66	20240326	174400	42777870	2920	2920	2920	2920	0
67	20240326	174300	42777870	2920	2920	2920	2920	0
68	20240326	174200	42777870	2920	2920	2920	2920	0
69	20240326	174100	42777870	2920	2920	2920	2920	0
70	20240326	174000	42777870	2920	2920	2920	2920	0
71	20240326	173900	42777870	2920	2920	2920	2920	0
72	20240326	173800	42777870	2920	2920	2920	2920	0
73	20240326	173700	42777870	2920	2920	2920	2920	0
74	20240326	173600	42777870	2920	2920	2920	2920	0
75	20240326	173500	42777870	2920	2920	2920	2920	0
76	20240326	173400	42777870	2920	2920	2920	2920	0
77	20240326	173300	42777870	2920	2920	2920	2920	0
78	20240326	173200	42777870	2920	2920	2920	2920	0
79	20240326	173100	42777870	2920	2920	2920	2920	0
80	20240326	173000	42777870	2920	2920	2920	2920	0
81	20240326	172900	42777870	2920	2920	2920	2920	0
82	20240326	172800	42777870	2920	2920	2920	2920	0
83	20240326	172700	42777870	2920	2920	2920	2920	0
84	20240326	172600	42777870	2920	2920	2920	2920	0
85	20240326	172500	42777870	2920	2920	2920	2920	0
86	20240326	172400	42777870	2920	2920	2920	2920	0
87	20240326	172300	42777870	2920	2920	2920	2920	0
88	20240326	172200	42777870	2920	2920	2920	2920	0
89	20240326	172100	42777870	2920	2920	2920	2920	0
90	20240326	172000	42777870	2920	2920	2920	2920	0
91	20240326	171900	42777870	2920	2920	2920	2920	0
92	20240326	171800	42777870	2920	2920	2920	2920	321
93	20240326	171700	42777870	2920	2920	2920	2920	0
94	20240326	171600	42777870	2920	2920	2920	2920	0
95	20240326	171500	42777870	2920	2920	2920	2920	0
96	20240326	171400	42777870	2920	2920	2920	2920	0
97	20240326	171300	42777870	2920	2920	2920	2920	0
98	20240326	171200	42777870	2920	2920	2920	2920	0
99	20240326	171100	42777870	2920	2920	2920	2920	0
100	20240326	171000	42777870	2920	2920	2920	2920	0
101	20240326	170900	42777870	2920	2920	2920	2920	0
102	20240326	170800	42777870	2920	2920	2920	2920	0
103	20240326	170700	42777870	2920	2920	2920	2920	0
104	20240326	170600	42777870	2920	2920	2920	2920	0
105	20240326	170500	42777870	2920	2920	2920	2920	0
106	20240326	170400	42777870	2920	2920	2920	2920	0
107	20240326	170300	42777870	2920	2920	2920	2920	0
108	20240326	170200	42777870	2920	2920	2920	2920	0
109	20240326	170100	42777870	2920	2920	2920	2920	0
110	20240326	170000	42777870	2920	2920	2920	2920	0
111	20240326	165900	42777870	2920	2920	2920	2920	0
112	20240326	165800	42777870	2920	2920	2920	2920	0
113	20240326	165700	42777870	2920	2920	2920	2920	0
114	20240326	165600	42777870	2920	2920	2920	2920	0
115	20240326	165500	42777870	2920	2920	2920	2920	0
116	20240326	165400	42777870	2920	2920	2920	2920	0
117	20240326	165300	42777870	2920	2920	2920	2920	0
118	20240326	165200	42777870	2920	2920	2920	2920	0
119	20240326	165100	42777870	2920	2920	2920	2920	0
120	20240326	165000	42777870	2920	2920	2920	2920	0
121	20240326	164900	42777870	2920	2920	2920	2920	0
122	20240326	164800	42777870	2920	2920	2920	2920	321
123	20240326	164700	42777870	2920	2920	2920	2920	0
124	20240326	164600	42777870	2920	2920	2920	2920	0
125	20240326	164500	42777870	2920	2920	2920	2920	0
126	20240326	164400	42777870	2920	2920	2920	2920	0
127	20240326	164300	42777870	2920	2920	2920	2920	0
128	20240326	164200	42777870	2920	2920	2920	2920	0
129	20240326	164100	42777870	2920	2920	2920	2920	0
130	20240326	164000	42777870	2920	2920	2920	2920	0
131	20240326	163900	42777870	2920	2920	2920	2920	0
132	20240326	163800	42777870	2920	2920	2920	2920	0
133	20240326	163700	42777870	2920	2920	2920	2920	0
134	20240326	163600	42777870	2920	2920	2920	2920	0
135	20240326	163500	42777870	2920	2920	2920	2920	0
136	20240326	163400	42777870	2920	2920	2920	2920	0
137	20240326	163300	42777870	2920	2920	2920	2920	0
138	20240326	163200	42777870	2920	2920	2920	2920	0
139	20240326	163100	42777870	2920	2920	2920	2920	0
140	20240326	163000	42777870	2920	2920	2920	2920	0
141	20240326	162900	42777870	2920	2920	2920	2920	0
142	20240326	162800	42777870	2920	2920	2920	2920	0
143	20240326	162700	42777870	2920	2920	2920	2920	0
144	20240326	162600	42777870	2920	2920	2920	2920	0
145	20240326	162500	42777870	2920	2920	2920	2920	0
146	20240326	162400	42777870	2920	2920	2920	2920	0
147	20240326	162300	42777870	2920	2920	2920	2920	0
148	20240326	162200	42777870	2920	2920	2920	2920	0
149	20240326	162100	42777870	2920	2920	2920	2920	0
150	20240326	162000	42777870	2920	2920	2920	2920	0
151	20240326	161900	42777870	2920	2920	2920	2920	0
152	20240326	161800	42777870	2920	2920	2920	2920	321
153	20240326	161700	42777870	2920	2920	2920	2920	0
154	20240326	161600	42777870	2920	2920	2920	2920	0
155	20240326	161500	42777870	2920	2920	2920	2920	0
156	20240326	161400	42777870	2920	2920	2920	2920	0
157	20240326	161300	42777870	2920	2920	2920	2920	0
158	20240326	161200	42777870	2920	2920	2920	2920	0
159	20240326	161100	42777870	2920	2920	2920	2920	0
160	20240326	161000	42777870	2920	2920	2920	2920	0
161	20240326	160900	42777870	2920	2920	2920	2920	0
162	20240326	160800	42777870	2920	2920	2920	2920	0
163	20240326	160700	42777870	2920	2920	2920	2920	0
164	20240326	160600	42777870	2920	2920	2920	2920	0
165	20240326	160500	42777870	2920	2920	2920	2920	0
166	20240326	160400	42777870	2920	2920	2920	2920	0
167	20240326	160300	42777870	2920	2920	2920	2920	0
168	20240326	160200	42777870	2920	2920	2920	2920	0
169	20240326	160100	42777870	2920	2920	2920	2920	0
170	20240326	160000	42777870	2920	2920	2920	2920	0
171	20240326	155900	42777870	2920	2920	2920	2920	0
172	20240326	155800	42777870	2920	2920	2920	2920	0
173	20240326	155700	42777870	2920	2920	2920	2920	0
174	20240326	155600	42777870	2920	2920	2920	2920	0
175	20240326	155500	42777870	2920	2920	2920	2920	0
176	20240326	155400	42777870	2920	2920	2920	2920	0
177	20240326	155300	42777870	2920	2920	2920	2920	0
178	20240326	155200	42777870	2920	2920	2920	2920	0
179	20240326	155100	42777870	2920	2920	2920	2920	0
180	20240326	155000	42777870	2920	2920	2920	2920	0
181	20240326	154900	42777870	2920	2920	2920	2920	0
182	20240326	154800	42777870	2920	2920	2920	2920	321
183	20240326	154700	42777870	2920	2920	2920	2920	0
184	20240326	154600	42777870	2920	2920	2920	2920	0
185	20240326	154500	42777870	2920	2920	2920	2920	0
186	20240326	154400	42777870	2920	2920	2920	2920	0
187	20240326	154300	42777870	2920	2920	2920	2920	0
188	20240326	154200	42777870	2920	2920	2920	2920	0
189	20240326	154100	42777870	2920	2920	2920	2920	0
190	20240326	154000	42777870	2920	2920	2920	2920	0
191	20240326	153900	42777870	2920	2920	2920	2920	0
192	20240326	153800	42777870	2920	2920	2920	2920	0
193	20240326	153700	42777870	2920	2920	2920	2920	0
194	20240326	153600	42777870	2920	2920	2920	2920	0
195	20240326	153500	42777870	2920	2920	2920	2920	0
196	20240326	153400	42777870	2920	2920	2920	2920	0
197	20240326	153300	42777870	2920	2920	2920	2920	0
198	20240326	153200	42777870	2920	2920	2920	2920	0
199	20240326	153100	42777870	2920	2920	2920	2920	0
200	20240326	153000	42777870	2920	2920	2920	2920	321
201	20240326	152900	41840550	2920	2920	2920	2920	0
202	20240326	152800	41840550	2920	2920	2920	2920	0
203	20240326	152700	41840550	2920	2920	2920	2920	0
204	20240326	152600	41840550	2920	2920	2920	2920	0
205	20240326	152500	41840550	2920	2920	2920	2920	0
206	20240326	152400	41840550	2920	2920	2920	2920	0
207	20240326	152300	41840550	2920	2920	2920	2920	0
208	20240326	152200	41840550	2920	2920	2920	2920	0
209	20240326	152100	41840550	2920	2920	2920	2920	0
210	20240326	152000	41840550	2920	2920	2920	2920	0
211	20240326	151900	41840550	2920	2930	2930	2920	35
212	20240326	151800	41738340	2920	2920	2920	2920	0
213	20240326	151700	41738340	2920	2920	2920	2920	0
214	20240326	151600	41738340	2920	2920	2920	2920	18
215	20240326	151500	41685780	2925	2925	2925	2925	0
216	20240326	151400	41685780	2925	2925	2925	2925	0
217	20240326	151300	41685780	2925	2925	2925	2925	0
218	20240326	151200	41685780	2925	2925	2925	2925	54
219	20240326	151100	41527830	2930	2930	2930	2930	0
220	20240326	151000	41527830	2930	2930	2930	2930	86
221	20240326	150900	41275850	2930	2930	2930	2930	0
222	20240326	150800	41275850	2930	2930	2930	2930	0
223	20240326	150700	41275850	2930	2930	2930	2930	0
224	20240326	150600	41275850	2930	2930	2930	2930	0
225	20240326	150500	41275850	2930	2930	2930	2930	0
226	20240326	150400	41275850	2930	2930	2930	2930	10
227	20240326	150300	41246550	2925	2925	2925	2925	0
228	20240326	150200	41246550	2925	2925	2925	2925	0
229	20240326	150100	41246550	2925	2925	2925	2925	0
230	20240326	150000	41246550	2925	2925	2925	2925	0
231	20240326	145900	41246550	2925	2925	2925	2925	0
232	20240326	145800	41246550	2925	2925	2925	2925	0
233	20240326	145700	41246550	2925	2925	2925	2925	0
234	20240326	145600	41246550	2925	2925	2925	2925	0
235	20240326	145500	41246550	2925	2925	2925	2925	0
236	20240326	145400	41246550	2925	2925	2925	2925	0
237	20240326	145300	41246550	2925	2925	2925	2925	0
238	20240326	145200	41246550	2925	2925	2925	2925	25
239	20240326	145100	41173425	2920	2920	2920	2920	0
240	20240326	145000	41173425	2920	2920	2920	2920	0
241	20240326	144900	41173425	2920	2920	2920	2920	0
242	20240326	144800	41173425	2920	2920	2920	2920	0
243	20240326	144700	41173425	2920	2920	2920	2920	0
244	20240326	144600	41173425	2920	2920	2920	2920	0
245	20240326	144500	41173425	2920	2920	2920	2920	0
246	20240326	144400	41173425	2920	2920	2920	2920	0
247	20240326	144300	41173425	2920	2920	2920	2920	191
248	20240326	144200	40615705	2925	2925	2925	2925	0
249	20240326	144100	40615705	2925	2925	2925	2925	0
250	20240326	144000	40615705	2925	2925	2925	2925	0
251	20240326	143900	40615705	2925	2925	2925	2925	9
252	20240326	143800	40589380	2930	2930	2930	2930	0
253	20240326	143700	40589380	2930	2930	2930	2930	0
254	20240326	143600	40589380	2930	2930	2930	2930	0
255	20240326	143500	40589380	2930	2930	2930	2930	0
256	20240326	143400	40589380	2930	2930	2930	2930	10
257	20240326	143300	40560080	2930	2930	2930	2930	0
258	20240326	143200	40560080	2930	2930	2930	2930	0
259	20240326	143100	40560080	2930	2930	2930	2930	0
260	20240326	143000	40560080	2930	2930	2930	2930	0
261	20240326	142900	40560080	2930	2930	2930	2930	0
262	20240326	142800	40560080	2930	2930	2930	2930	0
263	20240326	142700	40560080	2930	2930	2930	2930	0
264	20240326	142600	40560080	2930	2930	2930	2930	0
265	20240326	142500	40560080	2930	2930	2930	2930	0
266	20240326	142400	40560080	2930	2930	2930	2930	100
267	20240326	142300	40267080	2930	2925	2930	2925	60
268	20240326	142200	40091545	2920	2920	2920	2920	33
269	20240326	142100	39995185	2920	2920	2920	2920	104
270	20240326	142000	39691505	2925	2925	2925	2925	0
271	20240326	141900	39691505	2925	2925	2925	2925	0
272	20240326	141800	39691505	2925	2925	2925	2925	0
273	20240326	141700	39691505	2925	2925	2925	2925	0
274	20240326	141600	39691505	2925	2925	2925	2925	0
275	20240326	141500	39691505	2925	2925	2925	2925	0
276	20240326	141400	39691505	2925	2925	2925	2925	0
277	20240326	141300	39691505	2925	2925	2925	2925	0
278	20240326	141200	39691505	2925	2925	2925	2925	0
279	20240326	141100	39691505	2925	2925	2925	2925	0
280	20240326	141000	39691505	2925	2925	2925	2925	0
281	20240326	140900	39691505	2925	2925	2925	2925	0
282	20240326	140800	39691505	2925	2925	2925	2925	0
283	20240326	140700	39691505	2925	2925	2925	2925	0
284	20240326	140600	39691505	2925	2925	2925	2925	0
285	20240326	140500	39691505	2925	2925	2925	2925	7
286	20240326	140400	39671030	2925	2925	2925	2925	0
287	20240326	140300	39671030	2925	2925	2925	2925	0
288	20240326	140200	39671030	2925	2925	2925	2925	0
289	20240326	140100	39671030	2925	2925	2925	2925	0
290	20240326	140000	39671030	2925	2925	2925	2925	0
291	20240326	135900	39671030	2925	2925	2925	2925	0
292	20240326	135800	39671030	2925	2925	2925	2925	0
293	20240326	135700	39671030	2925	2925	2925	2925	0
294	20240326	135600	39671030	2925	2925	2925	2925	0
295	20240326	135500	39671030	2925	2925	2925	2925	253
296	20240326	135400	38931005	2925	2925	2925	2925	31
297	20240326	135300	38840330	2925	2925	2925	2925	6
298	20240326	135200	38822780	2925	2925	2925	2925	0
299	20240326	135100	38822780	2925	2925	2925	2925	13
300	20240326	135000	38784755	2925	2925	2925	2925	0
301	20240326	134900	38784755	2925	2925	2925	2925	0
302	20240326	134800	38784755	2925	2925	2925	2925	0
303	20240326	134700	38784755	2925	2925	2925	2925	2
304	20240326	134600	38778905	2925	2925	2925	2925	13
305	20240326	134500	38740880	2920	2920	2920	2920	0
306	20240326	134400	38740880	2920	2920	2920	2920	0
307	20240326	134300	38740880	2920	2920	2920	2920	10
308	20240326	134200	38711680	2920	2920	2920	2920	0
309	20240326	134100	38711680	2920	2920	2920	2920	0
310	20240326	134000	38711680	2920	2920	2920	2920	0
311	20240326	133900	38711680	2920	2920	2920	2920	0
312	20240326	133800	38711680	2920	2920	2920	2920	0
313	20240326	133700	38711680	2920	2920	2920	2920	0
314	20240326	133600	38711680	2920	2920	2920	2920	0
315	20240326	133500	38711680	2920	2920	2920	2920	0
316	20240326	133400	38711680	2920	2920	2920	2920	0
317	20240326	133300	38711680	2920	2920	2920	2920	0
318	20240326	133200	38711680	2920	2920	2920	2920	0
319	20240326	133100	38711680	2920	2920	2920	2920	0
320	20240326	133000	38711680	2920	2920	2920	2920	0
321	20240326	132900	38711680	2920	2920	2920	2920	0
322	20240326	132800	38711680	2920	2920	2920	2920	8
323	20240326	132700	38688320	2920	2920	2920	2920	500
324	20240326	132600	37228320	2925	2925	2925	2925	0
325	20240326	132500	37228320	2925	2925	2925	2925	0
326	20240326	132400	37228320	2925	2925	2925	2925	0
327	20240326	132300	37228320	2925	2925	2925	2925	0
328	20240326	132200	37228320	2925	2925	2925	2925	0
329	20240326	132100	37228320	2925	2925	2925	2925	0
330	20240326	132000	37228320	2925	2925	2925	2925	2
331	20240326	131900	37222470	2925	2925	2925	2925	1000
332	20240326	131800	34297470	2925	2925	2925	2925	0
333	20240326	131700	34297470	2925	2925	2925	2925	0
334	20240326	131600	34297470	2925	2925	2925	2925	0
335	20240326	131500	34297470	2925	2925	2925	2925	0
336	20240326	131400	34297470	2925	2925	2925	2925	0
337	20240326	131300	34297470	2925	2925	2925	2925	0
338	20240326	131200	34297470	2925	2925	2925	2925	0
339	20240326	131100	34297470	2925	2925	2925	2925	0
340	20240326	131000	34297470	2925	2925	2925	2925	0
341	20240326	130900	34297470	2925	2925	2925	2925	0
342	20240326	130800	34297470	2925	2925	2925	2925	0
343	20240326	130700	34297470	2925	2925	2925	2925	0
344	20240326	130600	34297470	2925	2925	2925	2925	0
345	20240326	130500	34297470	2925	2925	2925	2925	0
346	20240326	130400	34297470	2925	2925	2925	2925	0
347	20240326	130300	34297470	2925	2925	2925	2925	0
348	20240326	130200	34297470	2925	2925	2925	2925	0
349	20240326	130100	34297470	2925	2925	2925	2925	0
350	20240326	130000	34297470	2925	2925	2925	2925	2
351	20240326	125900	34291620	2920	2920	2920	2920	0
352	20240326	125800	34291620	2920	2920	2920	2920	0
353	20240326	125700	34291620	2920	2920	2920	2920	0
354	20240326	125600	34291620	2920	2920	2920	2920	0
355	20240326	125500	34291620	2920	2920	2920	2920	49
356	20240326	125400	34148540	2920	2920	2920	2920	0
357	20240326	125300	34148540	2920	2920	2920	2920	0
358	20240326	125200	34148540	2920	2920	2920	2920	0
359	20240326	125100	34148540	2920	2920	2920	2920	0
360	20240326	125000	34148540	2920	2920	2920	2920	30
361	20240326	124900	34060940	2920	2920	2920	2920	0
362	20240326	124800	34060940	2920	2920	2920	2920	0
363	20240326	124700	34060940	2920	2920	2920	2920	0
364	20240326	124600	34060940	2920	2920	2920	2920	0
365	20240326	124500	34060940	2920	2920	2920	2920	0
366	20240326	124400	34060940	2920	2920	2920	2920	0
367	20240326	124300	34060940	2920	2920	2920	2920	1921
368	20240326	124200	28451620	2925	2925	2925	2925	0
369	20240326	124100	28451620	2925	2925	2925	2925	0
370	20240326	124000	28451620	2925	2925	2925	2925	0
371	20240326	123900	28451620	2925	2925	2925	2925	0
372	20240326	123800	28451620	2925	2925	2925	2925	0
373	20240326	123700	28451620	2925	2925	2925	2925	0
374	20240326	123600	28451620	2925	2925	2925	2925	0
375	20240326	123500	28451620	2925	2925	2925	2925	0
376	20240326	123400	28451620	2925	2925	2925	2925	0
377	20240326	123300	28451620	2925	2925	2925	2925	7
378	20240326	123200	28431145	2925	2925	2925	2925	0
379	20240326	123100	28431145	2925	2925	2925	2925	0
380	20240326	123000	28431145	2925	2925	2925	2925	0
381	20240326	122900	28431145	2925	2925	2925	2925	0
382	20240326	122800	28431145	2925	2925	2925	2925	0
383	20240326	122700	28431145	2925	2925	2925	2925	0
384	20240326	122600	28431145	2925	2925	2925	2925	0
385	20240326	122500	28431145	2925	2925	2925	2925	0
386	20240326	122400	28431145	2925	2925	2925	2925	0
387	20240326	122300	28431145	2925	2925	2925	2925	0
388	20240326	122200	28431145	2925	2925	2925	2925	0
389	20240326	122100	28431145	2925	2925	2925	2925	0
390	20240326	122000	28431145	2925	2925	2925	2925	0
391	20240326	121900	28431145	2925	2925	2925	2925	26
392	20240326	121800	28355095	2925	2925	2925	2925	0
393	20240326	121700	28355095	2925	2925	2925	2925	0
394	20240326	121600	28355095	2925	2925	2925	2925	0
395	20240326	121500	28355095	2925	2925	2925	2925	0
396	20240326	121400	28355095	2925	2925	2925	2925	0
397	20240326	121300	28355095	2925	2925	2925	2925	0
398	20240326	121200	28355095	2925	2925	2925	2925	0
399	20240326	121100	28355095	2925	2925	2925	2925	0
400	20240326	121000	28355095	2925	2925	2925	2925	300
401	20240326	120900	27477595	2925	2925	2925	2925	0
402	20240326	120800	27477595	2925	2925	2925	2925	0
403	20240326	120700	27477595	2925	2925	2925	2925	0
404	20240326	120600	27477595	2925	2925	2925	2925	0
405	20240326	120500	27477595	2925	2925	2925	2925	0
406	20240326	120400	27477595	2925	2925	2925	2925	0
407	20240326	120300	27477595	2925	2925	2925	2925	0
408	20240326	120200	27477595	2925	2925	2925	2925	0
409	20240326	120100	27477595	2925	2925	2925	2925	0
410	20240326	120000	27477595	2925	2925	2925	2925	0
411	20240326	115900	27477595	2925	2925	2925	2925	10
412	20240326	115800	27448345	2925	2925	2925	2925	0
413	20240326	115700	27448345	2925	2925	2925	2925	1
414	20240326	115600	27445420	2925	2925	2925	2925	0
415	20240326	115500	27445420	2925	2925	2925	2925	20
416	20240326	115400	27386920	2925	2925	2925	2925	0
417	20240326	115300	27386920	2925	2925	2925	2925	0
418	20240326	115200	27386920	2925	2925	2925	2925	0
419	20240326	115100	27386920	2925	2925	2925	2925	0
420	20240326	115000	27386920	2925	2925	2925	2925	5
421	20240326	114900	27372295	2925	2925	2925	2925	0
422	20240326	114800	27372295	2925	2925	2925	2925	0
423	20240326	114700	27372295	2925	2925	2925	2925	0
424	20240326	114600	27372295	2925	2925	2925	2925	0
425	20240326	114500	27372295	2925	2925	2925	2925	0
426	20240326	114400	27372295	2925	2925	2925	2925	0
427	20240326	114300	27372295	2925	2925	2925	2925	2
428	20240326	114200	27366445	2920	2920	2920	2920	0
429	20240326	114100	27366445	2920	2920	2920	2920	7
430	20240326	114000	27346005	2925	2925	2925	2925	0
431	20240326	113900	27346005	2925	2925	2925	2925	0
432	20240326	113800	27346005	2925	2925	2925	2925	0
433	20240326	113700	27346005	2925	2925	2925	2925	0
434	20240326	113600	27346005	2925	2925	2925	2925	0
435	20240326	113500	27346005	2925	2925	2925	2925	0
436	20240326	113400	27346005	2925	2925	2925	2925	0
437	20240326	113300	27346005	2925	2925	2925	2925	0
438	20240326	113200	27346005	2925	2925	2925	2925	0
439	20240326	113100	27346005	2925	2925	2925	2925	0
440	20240326	113000	27346005	2925	2925	2925	2925	0
441	20240326	112900	27346005	2925	2925	2925	2925	0
442	20240326	112800	27346005	2925	2925	2925	2925	362
443	20240326	112700	26287155	2930	2930	2930	2930	0
444	20240326	112600	26287155	2930	2930	2930	2930	0
445	20240326	112500	26287155	2930	2930	2930	2930	0
446	20240326	112400	26287155	2930	2930	2930	2930	0
447	20240326	112300	26287155	2930	2930	2930	2930	6
448	20240326	112200	26269575	2930	2930	2930	2930	0
449	20240326	112100	26269575	2930	2930	2930	2930	0
450	20240326	112000	26269575	2930	2930	2930	2930	0
451	20240326	111900	26269575	2930	2930	2930	2930	0
452	20240326	111800	26269575	2930	2930	2930	2930	0
453	20240326	111700	26269575	2930	2930	2930	2930	0
454	20240326	111600	26269575	2930	2930	2930	2930	0
455	20240326	111500	26269575	2930	2930	2930	2930	0
456	20240326	111400	26269575	2930	2930	2930	2930	0
457	20240326	111300	26269575	2930	2930	2930	2930	50
458	20240326	111200	26123075	2930	2930	2930	2930	0
459	20240326	111100	26123075	2930	2930	2930	2930	0
460	20240326	111000	26123075	2930	2930	2930	2930	0
461	20240326	110900	26123075	2930	2930	2930	2930	0
462	20240326	110800	26123075	2930	2930	2930	2930	0
463	20240326	110700	26123075	2930	2930	2930	2930	0
464	20240326	110600	26123075	2930	2930	2930	2930	0
465	20240326	110500	26123075	2930	2930	2930	2930	0
466	20240326	110400	26123075	2930	2930	2930	2930	0
467	20240326	110300	26123075	2930	2930	2930	2930	0
468	20240326	110200	26123075	2930	2930	2930	2930	0
469	20240326	110100	26123075	2930	2930	2930	2930	0
470	20240326	110000	26123075	2930	2930	2930	2930	2
471	20240326	105900	26117215	2930	2930	2930	2930	2
472	20240326	105800	26111355	2925	2930	2930	2925	794
473	20240326	105700	23786290	2930	2930	2930	2930	0
474	20240326	105600	23786290	2930	2930	2930	2930	4
475	20240326	105500	23774570	2930	2930	2930	2930	0
476	20240326	105400	23774570	2930	2930	2930	2930	49
477	20240326	105300	23631000	2950	2950	2950	2950	0
478	20240326	105200	23631000	2950	2950	2950	2950	0
479	20240326	105100	23631000	2950	2950	2950	2950	0
480	20240326	105000	23631000	2950	2950	2950	2950	0
481	20240326	104900	23631000	2950	2950	2950	2950	0
482	20240326	104800	23631000	2950	2950	2950	2950	0
483	20240326	104700	23631000	2950	2950	2950	2950	0
484	20240326	104600	23631000	2950	2950	2950	2950	0
485	20240326	104500	23631000	2950	2950	2950	2950	2
486	20240326	104400	23625100	2930	2930	2930	2930	0
487	20240326	104300	23625100	2930	2930	2930	2930	0
488	20240326	104200	23625100	2930	2930	2930	2930	0
489	20240326	104100	23625100	2930	2930	2930	2930	0
490	20240326	104000	23625100	2930	2930	2930	2930	0
491	20240326	103900	23625100	2930	2930	2930	2930	0
492	20240326	103800	23625100	2930	2940	2940	2930	335
493	20240326	103700	22642500	2950	2950	2950	2950	0
494	20240326	103600	22642500	2950	2950	2950	2950	0
495	20240326	103500	22642500	2950	2950	2950	2950	0
496	20240326	103400	22642500	2950	2950	2950	2950	0
497	20240326	103300	22642500	2950	2950	2950	2950	180
498	20240326	103200	22111500	2940	2940	2940	2940	225
499	20240326	103100	21450000	2940	2940	2940	2940	0
500	20240326	103000	21450000	2940	2940	2940	2940	0
501	20240326	102900	21450000	2940	2940	2940	2940	4
502	20240326	102800	21438240	2940	2940	2940	2940	0
503	20240326	102700	21438240	2940	2940	2940	2940	0
504	20240326	102600	21438240	2940	2940	2940	2940	4
505	20240326	102500	21426480	2950	2950	2950	2950	0
506	20240326	102400	21426480	2950	2950	2950	2950	2
507	20240326	102300	21420580	2930	2930	2930	2930	0
508	20240326	102200	21420580	2930	2930	2930	2930	0
509	20240326	102100	21420580	2930	2930	2930	2930	3
510	20240326	102000	21411790	2950	2950	2950	2950	0
511	20240326	101900	21411790	2950	2945	2950	2945	685
512	20240326	101800	19391940	2950	2950	2950	2950	0
513	20240326	101700	19391940	2950	2950	2950	2950	0
514	20240326	101600	19391940	2950	2950	2950	2950	0
515	20240326	101500	19391940	2950	2950	2950	2950	0
516	20240326	101400	19391940	2950	2950	2950	2950	200
517	20240326	101300	18801940	2950	2950	2950	2950	28
518	20240326	101200	18719340	2930	2930	2930	2930	0
519	20240326	101100	18719340	2930	2930	2930	2930	0
520	20240326	101000	18719340	2930	2930	2930	2930	0
521	20240326	100900	18719340	2930	2930	2930	2930	0
522	20240326	100800	18719340	2930	2930	2930	2930	0
523	20240326	100700	18719340	2930	2930	2930	2930	200
524	20240326	100600	18133340	2925	2925	2925	2925	0
525	20240326	100500	18133340	2925	2925	2925	2925	0
526	20240326	100400	18133340	2925	2935	2935	2925	1328
527	20240326	100300	14244260	2935	2935	2935	2935	0
528	20240326	100200	14244260	2935	2935	2935	2935	0
529	20240326	100100	14244260	2935	2945	2945	2935	476
530	20240326	100000	12845720	2950	2950	2950	2950	0
531	20240326	095900	12845720	2950	2950	2950	2950	0
532	20240326	095800	12845720	2950	2950	2950	2950	1
533	20240326	095700	12842770	2950	2950	2950	2950	0
534	20240326	095600	12842770	2950	2950	2950	2950	0
535	20240326	095500	12842770	2950	2950	2950	2950	1
536	20240326	095400	12839820	2950	2940	2950	2940	78
537	20240326	095300	12609960	2950	2950	2950	2950	0
538	20240326	095200	12609960	2950	2940	2950	2940	6
539	20240326	095100	12592300	2950	2950	2950	2950	21
540	20240326	095000	12530350	2950	2945	2950	2945	50
541	20240326	094900	12382905	2945	2945	2945	2945	40
542	20240326	094800	12265105	2945	2945	2945	2945	16
543	20240326	094700	12217985	2945	2945	2945	2945	0
544	20240326	094600	12217985	2945	2945	2945	2945	300
545	20240326	094500	11334485	2945	2945	2945	2945	31
546	20240326	094400	11243190	2945	2945	2945	2945	0
547	20240326	094300	11243190	2945	2945	2945	2945	170
548	20240326	094200	10742540	2945	2945	2945	2945	34
549	20240326	094100	10642410	2945	2945	2945	2945	1
550	20240326	094000	10639465	2945	2945	2945	2945	1
551	20240326	093900	10636520	2945	2945	2945	2945	0
552	20240326	093800	10636520	2945	2945	2945	2945	0
553	20240326	093700	10636520	2945	2945	2945	2945	1
554	20240326	093600	10633575	2945	2945	2945	2945	0
555	20240326	093500	10633575	2945	2940	2945	2940	70
556	20240326	093400	10427655	2940	2940	2940	2940	2
557	20240326	093300	10421775	2940	2940	2940	2940	0
558	20240326	093200	10421775	2940	2940	2940	2940	0
559	20240326	093100	10421775	2940	2940	2940	2940	0
560	20240326	093000	10421775	2940	2940	2940	2940	0
561	20240326	092900	10421775	2940	2940	2940	2940	281
562	20240326	092800	9595635	2945	2935	2950	2935	298
563	20240326	092700	8718915	2940	2940	2940	2940	0
564	20240326	092600	8718915	2940	2940	2940	2940	0
565	20240326	092500	8718915	2940	2935	2940	2935	77
566	20240326	092400	8492895	2930	2930	2930	2930	5
567	20240326	092300	8478245	2930	2925	2930	2925	306
568	20240326	092200	7581685	2925	2925	2925	2925	0
569	20240326	092100	7581685	2925	2925	2925	2925	0
570	20240326	092000	7581685	2925	2925	2925	2925	0
571	20240326	091900	7581685	2925	2925	2925	2925	0
572	20240326	091800	7581685	2925	2925	2925	2925	1
573	20240326	091700	7578760	2925	2925	2925	2925	0
574	20240326	091600	7578760	2925	2925	2925	2925	0
575	20240326	091500	7578760	2925	2925	2925	2925	60
576	20240326	091400	7403260	2925	2925	2925	2925	0
577	20240326	091300	7403260	2925	2925	2925	2925	97
578	20240326	091200	7119535	2925	2925	2925	2925	0
579	20240326	091100	7119535	2925	2925	2925	2925	0
580	20240326	091000	7119535	2925	2925	2925	2925	14
581	20240326	090900	7078585	2925	2925	2925	2925	0
582	20240326	090800	7078585	2925	2925	2930	2925	641
583	20240326	090700	5202660	2925	2925	2925	2925	100
584	20240326	090600	4910160	2925	2925	2925	2925	0
585	20240326	090500	4910160	2925	2910	2925	2910	174
586	20240326	090400	4403790	2930	2930	2930	2930	0
587	20240326	090300	4403790	2930	2930	2930	2930	0
588	20240326	090200	4403790	2930	2930	2930	2930	0
589	20240326	090100	4403790	2930	2930	2930	2930	0
590	20240326	090000	4403790	2930	2930	2930	2930	1503