KissMeData/070300/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	193000	118962960	2960	2960	2960	2960	559
3	20240326	192900	118962960	2960	2960	2960	2960	0
4	20240326	192800	118962960	2960	2960	2960	2960	0
5	20240326	192700	118962960	2960	2960	2960	2960	0
6	20240326	192600	118962960	2960	2960	2960	2960	0
7	20240326	192500	118962960	2960	2960	2960	2960	0
8	20240326	192400	118962960	2960	2960	2960	2960	0
9	20240326	192300	118962960	2960	2960	2960	2960	0
10	20240326	192200	118962960	2960	2960	2960	2960	0
11	20240326	192100	118962960	2960	2960	2960	2960	0
12	20240326	192000	118962960	2960	2960	2960	2960	0
13	20240326	191900	118962960	2960	2960	2960	2960	0
14	20240326	191800	118962960	2960	2960	2960	2960	0
15	20240326	191700	118962960	2960	2960	2960	2960	0
16	20240326	191600	118962960	2960	2960	2960	2960	0
17	20240326	191500	118962960	2960	2960	2960	2960	0
18	20240326	191400	118962960	2960	2960	2960	2960	0
19	20240326	191300	118962960	2960	2960	2960	2960	0
20	20240326	191200	118962960	2960	2960	2960	2960	0
21	20240326	191100	118962960	2960	2960	2960	2960	0
22	20240326	191000	118962960	2960	2960	2960	2960	0
23	20240326	190900	118962960	2960	2960	2960	2960	0
24	20240326	190800	118962960	2960	2960	2960	2960	0
25	20240326	190700	118962960	2960	2960	2960	2960	0
26	20240326	190600	118962960	2960	2960	2960	2960	0
27	20240326	190500	118962960	2960	2960	2960	2960	0
28	20240326	190400	118962960	2960	2960	2960	2960	0
29	20240326	190300	118962960	2960	2960	2960	2960	0
30	20240326	190200	118962960	2960	2960	2960	2960	0
31	20240326	190100	118962960	2960	2960	2960	2960	0
32	20240326	190000	118962960	2960	2960	2960	2960	559
33	20240326	185900	118962960	2960	2960	2960	2960	0
34	20240326	185800	118962960	2960	2960	2960	2960	0
35	20240326	185700	118962960	2960	2960	2960	2960	0
36	20240326	185600	118962960	2960	2960	2960	2960	0
37	20240326	185500	118962960	2960	2960	2960	2960	0
38	20240326	185400	118962960	2960	2960	2960	2960	0
39	20240326	185300	118962960	2960	2960	2960	2960	0
40	20240326	185200	118962960	2960	2960	2960	2960	0
41	20240326	185100	118962960	2960	2960	2960	2960	0
42	20240326	185000	118962960	2960	2960	2960	2960	0
43	20240326	184900	118962960	2960	2960	2960	2960	0
44	20240326	184800	118962960	2960	2960	2960	2960	0
45	20240326	184700	118962960	2960	2960	2960	2960	0
46	20240326	184600	118962960	2960	2960	2960	2960	0
47	20240326	184500	118962960	2960	2960	2960	2960	0
48	20240326	184400	118962960	2960	2960	2960	2960	0
49	20240326	184300	118962960	2960	2960	2960	2960	0
50	20240326	184200	118962960	2960	2960	2960	2960	0
51	20240326	184100	118962960	2960	2960	2960	2960	0
52	20240326	184000	118962960	2960	2960	2960	2960	0
53	20240326	183900	118962960	2960	2960	2960	2960	0
54	20240326	183800	118962960	2960	2960	2960	2960	0
55	20240326	183700	118962960	2960	2960	2960	2960	0
56	20240326	183600	118962960	2960	2960	2960	2960	0
57	20240326	183500	118962960	2960	2960	2960	2960	0
58	20240326	183400	118962960	2960	2960	2960	2960	0
59	20240326	183300	118962960	2960	2960	2960	2960	0
60	20240326	183200	118962960	2960	2960	2960	2960	0
61	20240326	183100	118962960	2960	2960	2960	2960	0
62	20240326	183000	118962960	2960	2960	2960	2960	559
63	20240326	182900	118962960	2960	2960	2960	2960	0
64	20240326	182800	118962960	2960	2960	2960	2960	0
65	20240326	182700	118962960	2960	2960	2960	2960	0
66	20240326	182600	118962960	2960	2960	2960	2960	0
67	20240326	182500	118962960	2960	2960	2960	2960	0
68	20240326	182400	118962960	2960	2960	2960	2960	0
69	20240326	182300	118962960	2960	2960	2960	2960	0
70	20240326	182200	118962960	2960	2960	2960	2960	0
71	20240326	182100	118962960	2960	2960	2960	2960	0
72	20240326	182000	118962960	2960	2960	2960	2960	0
73	20240326	181900	118962960	2960	2960	2960	2960	0
74	20240326	181800	118962960	2960	2960	2960	2960	0
75	20240326	181700	118962960	2960	2960	2960	2960	0
76	20240326	181600	118962960	2960	2960	2960	2960	0
77	20240326	181500	118962960	2960	2960	2960	2960	0
78	20240326	181400	118962960	2960	2960	2960	2960	0
79	20240326	181300	118962960	2960	2960	2960	2960	0
80	20240326	181200	118962960	2960	2960	2960	2960	0
81	20240326	181100	118962960	2960	2960	2960	2960	0
82	20240326	181000	118962960	2960	2960	2960	2960	0
83	20240326	180900	118962960	2960	2960	2960	2960	0
84	20240326	180800	118962960	2960	2960	2960	2960	0
85	20240326	180700	118962960	2960	2960	2960	2960	0
86	20240326	180600	118962960	2960	2960	2960	2960	0
87	20240326	180500	118962960	2960	2960	2960	2960	0
88	20240326	180400	118962960	2960	2960	2960	2960	0
89	20240326	180300	118962960	2960	2960	2960	2960	0
90	20240326	180200	118962960	2960	2960	2960	2960	0
91	20240326	180100	118962960	2960	2960	2960	2960	0
92	20240326	180000	118962960	2960	2960	2960	2960	559
93	20240326	175900	118962960	2960	2960	2960	2960	0
94	20240326	175800	118962960	2960	2960	2960	2960	0
95	20240326	175700	118962960	2960	2960	2960	2960	0
96	20240326	175600	118962960	2960	2960	2960	2960	0
97	20240326	175500	118962960	2960	2960	2960	2960	0
98	20240326	175400	118962960	2960	2960	2960	2960	0
99	20240326	175300	118962960	2960	2960	2960	2960	0
100	20240326	175200	118962960	2960	2960	2960	2960	0
101	20240326	175100	118962960	2960	2960	2960	2960	0
102	20240326	175000	118962960	2960	2960	2960	2960	0
103	20240326	174900	118962960	2960	2960	2960	2960	0
104	20240326	174800	118962960	2960	2960	2960	2960	0
105	20240326	174700	118962960	2960	2960	2960	2960	0
106	20240326	174600	118962960	2960	2960	2960	2960	0
107	20240326	174500	118962960	2960	2960	2960	2960	0
108	20240326	174400	118962960	2960	2960	2960	2960	0
109	20240326	174300	118962960	2960	2960	2960	2960	0
110	20240326	174200	118962960	2960	2960	2960	2960	0
111	20240326	174100	118962960	2960	2960	2960	2960	0
112	20240326	174000	118962960	2960	2960	2960	2960	0
113	20240326	173900	118962960	2960	2960	2960	2960	0
114	20240326	173800	118962960	2960	2960	2960	2960	0
115	20240326	173700	118962960	2960	2960	2960	2960	0
116	20240326	173600	118962960	2960	2960	2960	2960	0
117	20240326	173500	118962960	2960	2960	2960	2960	0
118	20240326	173400	118962960	2960	2960	2960	2960	0
119	20240326	173300	118962960	2960	2960	2960	2960	0
120	20240326	173200	118962960	2960	2960	2960	2960	0
121	20240326	173100	118962960	2960	2960	2960	2960	0
122	20240326	173000	118962960	2960	2960	2960	2960	559
123	20240326	172900	118962960	2960	2960	2960	2960	0
124	20240326	172800	118962960	2960	2960	2960	2960	0
125	20240326	172700	118962960	2960	2960	2960	2960	0
126	20240326	172600	118962960	2960	2960	2960	2960	0
127	20240326	172500	118962960	2960	2960	2960	2960	0
128	20240326	172400	118962960	2960	2960	2960	2960	0
129	20240326	172300	118962960	2960	2960	2960	2960	0
130	20240326	172200	118962960	2960	2960	2960	2960	0
131	20240326	172100	118962960	2960	2960	2960	2960	0
132	20240326	172000	118962960	2960	2960	2960	2960	0
133	20240326	171900	118962960	2960	2960	2960	2960	0
134	20240326	171800	118962960	2960	2960	2960	2960	0
135	20240326	171700	118962960	2960	2960	2960	2960	0
136	20240326	171600	118962960	2960	2960	2960	2960	0
137	20240326	171500	118962960	2960	2960	2960	2960	0
138	20240326	171400	118962960	2960	2960	2960	2960	0
139	20240326	171300	118962960	2960	2960	2960	2960	0
140	20240326	171200	118962960	2960	2960	2960	2960	0
141	20240326	171100	118962960	2960	2960	2960	2960	0
142	20240326	171000	118962960	2960	2960	2960	2960	0
143	20240326	170900	118962960	2960	2960	2960	2960	0
144	20240326	170800	118962960	2960	2960	2960	2960	0
145	20240326	170700	118962960	2960	2960	2960	2960	0
146	20240326	170600	118962960	2960	2960	2960	2960	0
147	20240326	170500	118962960	2960	2960	2960	2960	0
148	20240326	170400	118962960	2960	2960	2960	2960	0
149	20240326	170300	118962960	2960	2960	2960	2960	0
150	20240326	170200	118962960	2960	2960	2960	2960	0
151	20240326	170100	118962960	2960	2960	2960	2960	0
152	20240326	170000	118962960	2960	2960	2960	2960	559
153	20240326	165900	118962960	2960	2960	2960	2960	0
154	20240326	165800	118962960	2960	2960	2960	2960	0
155	20240326	165700	118962960	2960	2960	2960	2960	0
156	20240326	165600	118962960	2960	2960	2960	2960	0
157	20240326	165500	118962960	2960	2960	2960	2960	0
158	20240326	165400	118962960	2960	2960	2960	2960	0
159	20240326	165300	118962960	2960	2960	2960	2960	0
160	20240326	165200	118962960	2960	2960	2960	2960	0
161	20240326	165100	118962960	2960	2960	2960	2960	0
162	20240326	165000	118962960	2960	2960	2960	2960	0
163	20240326	164900	118962960	2960	2960	2960	2960	0
164	20240326	164800	118962960	2960	2960	2960	2960	0
165	20240326	164700	118962960	2960	2960	2960	2960	0
166	20240326	164600	118962960	2960	2960	2960	2960	0
167	20240326	164500	118962960	2960	2960	2960	2960	0
168	20240326	164400	118962960	2960	2960	2960	2960	0
169	20240326	164300	118962960	2960	2960	2960	2960	0
170	20240326	164200	118962960	2960	2960	2960	2960	0
171	20240326	164100	118962960	2960	2960	2960	2960	0
172	20240326	164000	118962960	2960	2960	2960	2960	0
173	20240326	163900	118962960	2960	2960	2960	2960	0
174	20240326	163800	118962960	2960	2960	2960	2960	0
175	20240326	163700	118962960	2960	2960	2960	2960	0
176	20240326	163600	118962960	2960	2960	2960	2960	0
177	20240326	163500	118962960	2960	2960	2960	2960	0
178	20240326	163400	118962960	2960	2960	2960	2960	0
179	20240326	163300	118962960	2960	2960	2960	2960	0
180	20240326	163200	118962960	2960	2960	2960	2960	0
181	20240326	163100	118962960	2960	2960	2960	2960	0
182	20240326	163000	118962960	2960	2960	2960	2960	559
183	20240326	162900	118962960	2960	2960	2960	2960	0
184	20240326	162800	118962960	2960	2960	2960	2960	0
185	20240326	162700	118962960	2960	2960	2960	2960	0
186	20240326	162600	118962960	2960	2960	2960	2960	0
187	20240326	162500	118962960	2960	2960	2960	2960	0
188	20240326	162400	118962960	2960	2960	2960	2960	0
189	20240326	162300	118962960	2960	2960	2960	2960	0
190	20240326	162200	118962960	2960	2960	2960	2960	0
191	20240326	162100	118962960	2960	2960	2960	2960	0
192	20240326	162000	118962960	2960	2960	2960	2960	0
193	20240326	161900	118962960	2960	2960	2960	2960	0
194	20240326	161800	118962960	2960	2960	2960	2960	0
195	20240326	161700	118962960	2960	2960	2960	2960	0
196	20240326	161600	118962960	2960	2960	2960	2960	0
197	20240326	161500	118962960	2960	2960	2960	2960	0
198	20240326	161400	118962960	2960	2960	2960	2960	0
199	20240326	161300	118962960	2960	2960	2960	2960	0
200	20240326	161200	118962960	2960	2960	2960	2960	0
201	20240326	161100	118962960	2960	2960	2960	2960	0
202	20240326	161000	118962960	2960	2960	2960	2960	0
203	20240326	160900	118962960	2960	2960	2960	2960	0
204	20240326	160800	118962960	2960	2960	2960	2960	0
205	20240326	160700	118962960	2960	2960	2960	2960	0
206	20240326	160600	118962960	2960	2960	2960	2960	0
207	20240326	160500	118962960	2960	2960	2960	2960	0
208	20240326	160400	118962960	2960	2960	2960	2960	0
209	20240326	160300	118962960	2960	2960	2960	2960	0
210	20240326	160200	118962960	2960	2960	2960	2960	0
211	20240326	160100	118962960	2960	2960	2960	2960	0
212	20240326	160000	118962960	2960	2960	2960	2960	559
213	20240326	155900	118962960	2960	2960	2960	2960	0
214	20240326	155800	118962960	2960	2960	2960	2960	0
215	20240326	155700	118962960	2960	2960	2960	2960	0
216	20240326	155600	118962960	2960	2960	2960	2960	0
217	20240326	155500	118962960	2960	2960	2960	2960	0
218	20240326	155400	118962960	2960	2960	2960	2960	0
219	20240326	155300	118962960	2960	2960	2960	2960	0
220	20240326	155200	118962960	2960	2960	2960	2960	0
221	20240326	155100	118962960	2960	2960	2960	2960	0
222	20240326	155000	118962960	2960	2960	2960	2960	0
223	20240326	154900	118962960	2960	2960	2960	2960	0
224	20240326	154800	118962960	2960	2960	2960	2960	0
225	20240326	154700	118962960	2960	2960	2960	2960	0
226	20240326	154600	118962960	2960	2960	2960	2960	0
227	20240326	154500	118962960	2960	2960	2960	2960	0
228	20240326	154400	118962960	2960	2960	2960	2960	0
229	20240326	154300	118962960	2960	2960	2960	2960	0
230	20240326	154200	118962960	2960	2960	2960	2960	0
231	20240326	154100	118962960	2960	2960	2960	2960	0
232	20240326	154000	118962960	2960	2960	2960	2960	0
233	20240326	153900	118962960	2960	2960	2960	2960	0
234	20240326	153800	118962960	2960	2960	2960	2960	0
235	20240326	153700	118962960	2960	2960	2960	2960	0
236	20240326	153600	118962960	2960	2960	2960	2960	0
237	20240326	153500	118962960	2960	2960	2960	2960	0
238	20240326	153400	118962960	2960	2960	2960	2960	0
239	20240326	153300	118962960	2960	2960	2960	2960	0
240	20240326	153200	118962960	2960	2960	2960	2960	0
241	20240326	153100	118962960	2960	2960	2960	2960	0
242	20240326	153000	118962960	2960	2960	2960	2960	1118
243	20240326	152900	117308320	2985	2985	2985	2985	0
244	20240326	152800	117308320	2985	2985	2985	2985	0
245	20240326	152700	117308320	2985	2985	2985	2985	0
246	20240326	152600	117308320	2985	2985	2985	2985	0
247	20240326	152500	117308320	2985	2985	2985	2985	0
248	20240326	152400	117308320	2985	2985	2985	2985	0
249	20240326	152300	117308320	2985	2985	2985	2985	0
250	20240326	152200	117308320	2985	2985	2985	2985	0
251	20240326	152100	117308320	2985	2985	2985	2985	0
252	20240326	152000	117308320	2985	2985	2985	2985	0
253	20240326	151900	117308320	2985	2985	2985	2985	0
254	20240326	151800	117308320	2985	2985	2985	2985	0
255	20240326	151700	117308320	2985	2985	2985	2985	0
256	20240326	151600	117308320	2985	2985	2985	2985	0
257	20240326	151500	117308320	2985	2985	2985	2985	200
258	20240326	151400	116711320	2985	2985	2985	2985	0
259	20240326	151300	116711320	2985	2985	2985	2985	12
260	20240326	151200	116675500	2985	2985	2985	2985	0
261	20240326	151100	116675500	2985	2985	2985	2985	0
262	20240326	151000	116675500	2985	2985	2985	2985	0
263	20240326	150900	116675500	2985	2985	2985	2985	1
264	20240326	150800	116672515	2960	2960	2960	2960	0
265	20240326	150700	116672515	2960	2970	2970	2960	1132
266	20240326	150600	113321780	2990	2990	2990	2990	2
267	20240326	150500	113315800	2975	2975	2975	2975	0
268	20240326	150400	113315800	2975	2975	2975	2975	40
269	20240326	150300	113196800	2980	2980	2980	2980	0
270	20240326	150200	113196800	2980	2980	2980	2980	0
271	20240326	150100	113196800	2980	2980	2980	2980	0
272	20240326	150000	113196800	2980	2980	2980	2980	0
273	20240326	145900	113196800	2980	2980	2980	2980	0
274	20240326	145800	113196800	2980	2980	2980	2980	0
275	20240326	145700	113196800	2980	2980	2980	2980	4
276	20240326	145600	113184880	2980	2980	2980	2980	1
277	20240326	145500	113181900	2990	2990	2990	2990	0
278	20240326	145400	113181900	2990	2990	2990	2990	0
279	20240326	145300	113181900	2990	2990	2990	2990	0
280	20240326	145200	113181900	2990	2990	2990	2990	0
281	20240326	145100	113181900	2990	2990	2990	2990	1
282	20240326	145000	113178910	2995	2995	2995	2995	184
283	20240326	144900	112627830	2995	2995	2995	2995	73
284	20240326	144800	112409195	2995	2995	2995	2995	0
285	20240326	144700	112409195	2995	2995	2995	2995	10
286	20240326	144600	112379245	2995	2995	2995	2995	0
287	20240326	144500	112379245	2995	2995	2995	2995	1
288	20240326	144400	112376250	3000	3000	3000	3000	0
289	20240326	144300	112376250	3000	3000	3000	3000	19
290	20240326	144200	112319250	3000	3000	3000	3000	5
291	20240326	144100	112304250	3000	2995	3000	2995	186
292	20240326	144000	111746380	2990	2990	2990	2990	0
293	20240326	143900	111746380	2990	2995	2995	2990	576
294	20240326	143800	110023760	3000	3000	3000	3000	245
295	20240326	143700	109288760	3005	3005	3005	3005	0
296	20240326	143600	109288760	3005	3005	3005	3005	0
297	20240326	143500	109288760	3005	3005	3005	3005	27
298	20240326	143400	109207625	3000	3000	3000	3000	0
299	20240326	143300	109207625	3000	3000	3000	3000	10
300	20240326	143200	109177625	3005	3005	3005	3005	184
301	20240326	143100	108624705	3005	3000	3005	3000	13
302	20240326	143000	108585690	3000	3000	3000	3000	1
303	20240326	142900	108582690	3005	3005	3005	3005	0
304	20240326	142800	108582690	3005	3005	3005	3005	0
305	20240326	142700	108582690	3005	3005	3005	3005	0
306	20240326	142600	108582690	3005	3000	3005	3000	3
307	20240326	142500	108573680	3005	3000	3005	3000	1000
308	20240326	142400	105571480	3000	3000	3000	3000	184
309	20240326	142300	105019480	3000	3000	3000	3000	757
310	20240326	142200	102748480	3000	3000	3000	3000	0
311	20240326	142100	102748480	3000	3000	3000	3000	11
312	20240326	142000	102715480	2995	2995	2995	2995	0
313	20240326	141900	102715480	2995	2995	2995	2995	0
314	20240326	141800	102715480	2995	3005	3005	2995	601
315	20240326	141700	100915000	3010	3010	3010	3010	0
316	20240326	141600	100915000	3010	3010	3010	3010	2
317	20240326	141500	100908980	3010	3015	3020	3010	188
318	20240326	141400	100341265	3020	3015	3020	3015	500
319	20240326	141300	98833605	3015	3015	3015	3015	0
320	20240326	141200	98833605	3015	3015	3015	3015	83
321	20240326	141100	98583360	3010	3010	3010	3010	0
322	20240326	141000	98583360	3010	3010	3010	3010	10
323	20240326	140900	98553260	3010	3010	3010	3010	0
324	20240326	140800	98553260	3010	3010	3010	3010	5
325	20240326	140700	98538210	3010	3010	3010	3010	1
326	20240326	140600	98535200	3015	3010	3015	3010	184
327	20240326	140500	97980945	3005	3005	3005	3005	0
328	20240326	140400	97980945	3005	3005	3005	3005	82
329	20240326	140300	97734535	3005	3005	3005	3005	0
330	20240326	140200	97734535	3005	3005	3005	3005	0
331	20240326	140100	97734535	3005	3005	3005	3005	28
332	20240326	140000	97650395	3005	3005	3005	3005	0
333	20240326	135900	97650395	3005	3005	3005	3005	0
334	20240326	135800	97650395	3005	3010	3010	3005	186
335	20240326	135700	97090545	3005	3005	3005	3005	0
336	20240326	135600	97090545	3005	3005	3005	3005	180
337	20240326	135500	96549645	3005	3005	3005	3005	1
338	20240326	135400	96546640	3005	3005	3005	3005	1
339	20240326	135300	96543635	3005	3005	3005	3005	1
340	20240326	135200	96540630	3005	3005	3005	3005	0
341	20240326	135100	96540630	3005	3005	3005	3005	1
342	20240326	135000	96537625	3010	3010	3010	3010	0
343	20240326	134900	96537625	3010	3005	3010	3005	184
344	20240326	134800	95984040	3000	3000	3000	3000	0
345	20240326	134700	95984040	3000	3000	3000	3000	50
346	20240326	134600	95834040	3000	3000	3000	3000	30
347	20240326	134500	95744040	3015	3015	3015	3015	0
348	20240326	134400	95744040	3015	3015	3015	3015	0
349	20240326	134300	95744040	3015	3015	3015	3015	0
350	20240326	134200	95744040	3015	3015	3015	3015	0
351	20240326	134100	95744040	3015	3015	3015	3015	136
352	20240326	134000	95334000	3015	3000	3015	3000	48
353	20240326	133900	95189295	2995	3000	3000	2995	2
354	20240326	133800	95183300	3005	3000	3005	3000	2
355	20240326	133700	95177295	2995	2995	2995	2995	1
356	20240326	133600	95174300	3020	3020	3020	3020	0
357	20240326	133500	95174300	3020	2985	3020	2985	245
358	20240326	133400	94435420	2990	2990	2990	2990	0
359	20240326	133300	94435420	2990	2990	2990	2990	0
360	20240326	133200	94435420	2990	2990	3010	2990	187
361	20240326	133100	93872630	2985	2985	2985	2985	0
362	20240326	133000	93872630	2985	2985	2985	2985	0
363	20240326	132900	93872630	2985	2975	2985	2975	3
364	20240326	132800	93863690	2970	2970	2970	2970	0
365	20240326	132700	93863690	2970	2995	2995	2930	1897
366	20240326	132600	88249875	3005	3005	3005	3005	0
367	20240326	132500	88249875	3005	3005	3005	3005	0
368	20240326	132400	88249875	3005	3020	3020	3005	2000
369	20240326	132300	82235780	3020	3015	3020	3015	17
370	20240326	132200	82184445	3020	3020	3020	3020	0
371	20240326	132100	82184445	3020	3020	3020	3020	24
372	20240326	132000	82111965	3020	3025	3025	3020	106
373	20240326	131900	81791430	3020	3015	3020	3015	53
374	20240326	131800	81631375	3020	3020	3020	3020	0
375	20240326	131700	81631375	3020	3020	3020	3020	0
376	20240326	131600	81631375	3020	3020	3020	3020	8
377	20240326	131500	81607215	3020	3020	3020	3020	0
378	20240326	131400	81607215	3020	3015	3020	3015	176
379	20240326	131300	81075700	3010	3010	3010	3010	0
380	20240326	131200	81075700	3010	3010	3010	3010	0
381	20240326	131100	81075700	3010	3005	3010	3005	11
382	20240326	131000	81042640	3005	3005	3005	3005	0
383	20240326	130900	81042640	3005	3005	3005	3005	0
384	20240326	130800	81042640	3005	3005	3005	3005	1
385	20240326	130700	81039635	3025	3025	3025	3025	0
386	20240326	130600	81039635	3025	3000	3025	3000	184
387	20240326	130500	80483060	2995	2995	2995	2995	0
388	20240326	130400	80483060	2995	2995	2995	2995	0
389	20240326	130300	80483060	2995	2995	2995	2995	1
390	20240326	130200	80480065	3025	2995	3025	2995	5
391	20240326	130100	80464970	3025	2995	3025	2995	2
392	20240326	130000	80458950	3000	3020	3035	2995	2583
393	20240326	125900	72698825	3035	3025	3035	3020	233
394	20240326	125800	71993205	3025	3030	3030	3015	23
395	20240326	125700	71923590	3030	3020	3035	3020	1035
396	20240326	125600	68792365	3020	3020	3020	3020	20
397	20240326	125500	68731965	3015	3020	3020	3015	67
398	20240326	125400	68529955	3015	3015	3015	3015	19
399	20240326	125300	68472670	3015	3010	3015	3010	263
400	20240326	125200	67680225	3010	3010	3010	3010	0
401	20240326	125100	67680225	3010	3010	3010	3010	1
402	20240326	125000	67677215	3015	3015	3015	3015	0
403	20240326	124900	67677215	3015	3015	3015	3015	0
404	20240326	124800	67677215	3015	3005	3015	3005	194
405	20240326	124700	67092825	3005	3005	3005	3005	0
406	20240326	124600	67092825	3005	3005	3005	3005	0
407	20240326	124500	67092825	3005	3005	3005	3005	55
408	20240326	124400	66927550	3005	3005	3005	3005	0
409	20240326	124300	66927550	3005	3005	3005	3005	0
410	20240326	124200	66927550	3005	3005	3005	3005	0
411	20240326	124100	66927550	3005	3005	3005	3005	1
412	20240326	124000	66924545	3005	3005	3005	3005	184
413	20240326	123900	66371625	3005	3005	3005	3005	0
414	20240326	123800	66371625	3005	3005	3005	3005	0
415	20240326	123700	66371625	3005	3005	3005	3005	0
416	20240326	123600	66371625	3005	3000	3005	3000	93
417	20240326	123500	66092210	3005	3005	3005	3005	0
418	20240326	123400	66092210	3005	3005	3005	3005	0
419	20240326	123300	66092210	3005	3005	3005	3005	0
420	20240326	123200	66092210	3005	3005	3005	3005	0
421	20240326	123100	66092210	3005	3010	3015	3005	263
422	20240326	123000	65300320	3015	3015	3015	3015	0
423	20240326	122900	65300320	3015	3015	3015	3015	0
424	20240326	122800	65300320	3015	3005	3015	3005	104
425	20240326	122700	64987095	3000	3000	3000	3000	0
426	20240326	122600	64987095	3000	3000	3000	3000	0
427	20240326	122500	64987095	3000	3000	3000	3000	10
428	20240326	122400	64957095	3010	3010	3010	3010	0
429	20240326	122300	64957095	3010	3010	3010	3010	32
430	20240326	122200	64860775	3010	3005	3010	3005	152
431	20240326	122100	64403310	3010	3010	3010	3010	0
432	20240326	122000	64403310	3010	3010	3010	3010	0
433	20240326	121900	64403310	3010	3000	3010	3000	995
434	20240326	121800	61410585	3005	3005	3005	3005	0
435	20240326	121700	61410585	3005	3005	3005	3005	0
436	20240326	121600	61410585	3005	3005	3005	3005	0
437	20240326	121500	61410585	3005	3005	3005	3005	0
438	20240326	121400	61410585	3005	3000	3005	3000	184
439	20240326	121300	60857670	3000	3000	3000	3000	32
440	20240326	121200	60761670	3000	3000	3000	3000	50
441	20240326	121100	60611670	3000	3000	3000	3000	0
442	20240326	121000	60611670	3000	3000	3000	3000	1
443	20240326	120900	60608670	2995	2995	2995	2995	0
444	20240326	120800	60608670	2995	2995	2995	2995	0
445	20240326	120700	60608670	2995	2995	2995	2995	1
446	20240326	120600	60605675	3005	3005	3005	3005	0
447	20240326	120500	60605675	3005	2995	3005	2995	185
448	20240326	120400	60049760	2990	2990	2990	2990	0
449	20240326	120300	60049760	2990	2990	2990	2990	0
450	20240326	120200	60049760	2990	2990	2990	2990	1
451	20240326	120100	60046770	2985	2985	2985	2985	11
452	20240326	120000	60013935	3005	3005	3005	3005	0
453	20240326	115900	60013935	3005	3005	3005	3005	0
454	20240326	115800	60013935	3005	3005	3005	3005	0
455	20240326	115700	60013935	3005	3005	3005	3005	0
456	20240326	115600	60013935	3005	2990	3005	2990	185
457	20240326	115500	59458025	3010	3010	3010	3010	0
458	20240326	115400	59458025	3010	3010	3010	3010	0
459	20240326	115300	59458025	3010	3005	3010	2990	122
460	20240326	115200	59091520	3000	3000	3000	3000	0
461	20240326	115100	59091520	3000	3000	3000	3000	50
462	20240326	115000	58941520	3000	3000	3000	3000	11
463	20240326	114900	58908520	3010	3010	3010	3010	0
464	20240326	114800	58908520	3010	3005	3010	3005	185
465	20240326	114700	58351690	3005	3000	3005	3000	101
466	20240326	114600	58048685	3005	3005	3005	3005	32
467	20240326	114500	57952525	3005	3005	3005	3005	0
468	20240326	114400	57952525	3005	3005	3005	3005	51
469	20240326	114300	57799270	3000	3000	3000	3000	50
470	20240326	114200	57649270	3000	3000	3000	3000	0
471	20240326	114100	57649270	3000	3005	3005	3000	101
472	20240326	114000	57346265	3000	3000	3000	3000	0
473	20240326	113900	57346265	3000	2990	3000	2990	7
474	20240326	113800	57325275	2985	2985	2985	2985	11
475	20240326	113700	57292440	2985	2985	2985	2985	0
476	20240326	113600	57292440	2985	2985	2985	2985	0
477	20240326	113500	57292440	2985	2985	2985	2985	1
478	20240326	113400	57289455	2980	2980	2980	2980	0
479	20240326	113300	57289455	2980	2980	2980	2980	0
480	20240326	113200	57289455	2980	2990	2990	2980	6
481	20240326	113100	57271555	2995	3000	3000	2995	67
482	20240326	113000	57070560	3000	2995	3000	2995	163
483	20240326	112900	56581820	2995	2995	2995	2995	0
484	20240326	112800	56581820	2995	2995	2995	2995	0
485	20240326	112700	56581820	2995	2995	2995	2995	39
486	20240326	112600	56465015	2995	2990	2995	2990	47
487	20240326	112500	56324480	2990	2990	2990	2990	6
488	20240326	112400	56306540	3000	3000	3000	3000	0
489	20240326	112300	56306540	3000	3000	3000	3000	0
490	20240326	112200	56306540	3000	3005	3010	3000	261
491	20240326	112100	55521695	3000	3000	3000	3000	0
492	20240326	112000	55521695	3000	3000	3000	3000	0
493	20240326	111900	55521695	3000	3000	3000	3000	0
494	20240326	111800	55521695	3000	3000	3000	3000	7
495	20240326	111700	55500695	3000	3000	3000	3000	1
496	20240326	111600	55497695	2990	2990	2990	2990	4
497	20240326	111500	55485735	3000	3000	3000	3000	54
498	20240326	111400	55323735	3010	3010	3010	3010	0
499	20240326	111300	55323735	3010	3005	3010	3005	185
500	20240326	111200	54767080	3005	3005	3005	3005	0
501	20240326	111100	54767080	3005	3005	3005	3005	0
502	20240326	111000	54767080	3005	3005	3005	3005	63
503	20240326	110900	54577765	3000	3000	3000	3000	29
504	20240326	110800	54490765	3005	3005	3005	3005	0
505	20240326	110700	54490765	3005	3005	3005	3005	0
506	20240326	110600	54490765	3005	3005	3005	3005	0
507	20240326	110500	54490765	3005	3005	3005	3005	0
508	20240326	110400	54490765	3005	3000	3005	3000	185
509	20240326	110300	53935050	2990	2990	2990	2990	11
510	20240326	110200	53902160	3000	3000	3000	3000	0
511	20240326	110100	53902160	3000	3000	3000	3000	83
512	20240326	110000	53653160	3000	3000	3000	3000	1
513	20240326	105900	53650160	3000	3000	3000	3000	0
514	20240326	105800	53650160	3000	3000	3000	3000	0
515	20240326	105700	53650160	3000	3000	3000	3000	1
516	20240326	105600	53647160	2990	2990	3000	2990	186
517	20240326	105500	53089180	3000	2990	3000	2990	2
518	20240326	105400	53083190	2980	2980	2980	2980	1
519	20240326	105300	53080210	2980	2980	2980	2980	0
520	20240326	105200	53080210	2980	2980	2980	2980	16
521	20240326	105100	53032530	2970	2980	2980	2970	12
522	20240326	105000	52996880	2980	2985	2985	2980	17
523	20240326	104900	52946215	3000	2980	3000	2980	1473
524	20240326	104800	48529320	2990	2990	2990	2990	0
525	20240326	104700	48529320	2990	2980	2990	2980	185
526	20240326	104600	47976180	2980	2980	2980	2980	0
527	20240326	104500	47976180	2980	2980	2980	2980	1
528	20240326	104400	47973200	2970	2970	2970	2970	0
529	20240326	104300	47973200	2970	2970	2970	2970	1
530	20240326	104200	47970230	2990	2990	2990	2990	0
531	20240326	104100	47970230	2990	2970	2990	2970	403
532	20240326	104000	46768060	2945	2955	2955	2945	13
533	20240326	103900	46729755	2975	2975	2975	2975	0
534	20240326	103800	46729755	2975	2955	2975	2955	185
535	20240326	103700	46179400	2955	2955	2955	2955	1
536	20240326	103600	46176445	2955	2955	2955	2955	1
537	20240326	103500	46173490	2945	2965	2965	2945	401
538	20240326	103400	44991815	2965	2965	2965	2965	83
539	20240326	103300	44745720	2965	2965	2965	2965	0
540	20240326	103200	44745720	2965	2965	2965	2965	0
541	20240326	103100	44745720	2965	2965	2965	2965	1
542	20240326	103000	44742755	2965	2965	2975	2965	186
543	20240326	102900	44189495	2965	2965	2965	2965	0
544	20240326	102800	44189495	2965	2965	2965	2965	4
545	20240326	102700	44177635	2975	2975	2975	2975	0
546	20240326	102600	44177635	2975	2975	2975	2975	83
547	20240326	102500	43930710	2975	2975	2975	2975	0
548	20240326	102400	43930710	2975	2975	2975	2975	0
549	20240326	102300	43930710	2975	2975	2975	2975	7
550	20240326	102200	43909885	2975	2975	2975	2975	1
551	20240326	102100	43906910	2975	2975	2980	2975	186
552	20240326	102000	43352640	2965	2965	2965	2965	1250
553	20240326	101900	39646390	2975	2975	2975	2975	0
554	20240326	101800	39646390	2975	2975	2975	2975	0
555	20240326	101700	39646390	2975	2965	2975	2965	2
556	20240326	101600	39640450	2960	2970	2970	2960	12
557	20240326	101500	39604920	2970	2970	2970	2970	1
558	20240326	101400	39601950	2980	2965	2980	2965	2
559	20240326	101300	39596005	2965	2965	2965	2965	0
560	20240326	101200	39596005	2965	2965	2980	2965	186
561	20240326	101100	39041755	2965	2965	2965	2965	121
562	20240326	101000	38682990	2975	2975	2975	2975	0
563	20240326	100900	38682990	2975	2975	2975	2975	0
564	20240326	100800	38682990	2975	2975	2975	2975	83
565	20240326	100700	38436065	2965	2965	2965	2965	0
566	20240326	100600	38436065	2965	2965	2965	2965	0
567	20240326	100500	38436065	2965	2965	2965	2965	11
568	20240326	100400	38403450	2975	2975	2975	2975	185
569	20240326	100300	37853075	2975	2975	2975	2975	2
570	20240326	100200	37847125	2975	2975	2975	2975	3
571	20240326	100100	37838200	2975	2965	2975	2965	51
572	20240326	100000	37686975	2975	2975	2975	2975	1
573	20240326	095900	37684000	2975	2975	2975	2975	83
574	20240326	095800	37437075	2975	2975	2975	2975	0
575	20240326	095700	37437075	2975	2975	2975	2975	0
576	20240326	095600	37437075	2975	2975	2975	2975	2
577	20240326	095500	37431125	2980	2975	2980	2975	185
578	20240326	095400	36880740	2965	2965	2965	2965	1
579	20240326	095300	36877775	2975	2975	2975	2965	83
580	20240326	095200	36630960	2965	2965	2975	2965	53
581	20240326	095100	36473735	2975	2975	2975	2975	84
582	20240326	095000	36223835	2975	2975	2975	2975	64
583	20240326	094900	36033435	2975	2965	2975	2965	6
584	20240326	094800	36015615	2965	2965	2965	2965	1
585	20240326	094700	36012650	2965	2965	2965	2965	0
586	20240326	094600	36012650	2965	2960	2965	2960	13
587	20240326	094500	35974110	2960	2960	2960	2960	0
588	20240326	094400	35974110	2960	2950	2965	2950	14
589	20240326	094300	35932630	2940	2940	2940	2940	0
590	20240326	094200	35932630	2940	2940	2940	2940	1
591	20240326	094100	35929690	2930	2940	2940	2930	12
592	20240326	094000	35894520	2980	2980	2980	2980	0
593	20240326	093900	35894520	2980	2980	2980	2980	0
594	20240326	093800	35894520	2980	2940	2980	2940	185
595	20240326	093700	35343260	2940	2940	2940	2940	2
596	20240326	093600	35337380	2975	2980	3010	2900	1601
597	20240326	093500	30592180	2965	2965	2965	2965	0
598	20240326	093400	30592180	2965	2965	2965	2965	0
599	20240326	093300	30592180	2965	2965	2965	2965	1
600	20240326	093200	30589215	2990	2990	2990	2990	0
601	20240326	093100	30589215	2990	2965	2990	2965	73
602	20240326	093000	30371445	2955	2965	2985	2955	13
603	20240326	092900	30332990	2980	2960	2980	2960	185
604	20240326	092800	29781710	2980	2980	2980	2980	0
605	20240326	092700	29781710	2980	2955	2980	2955	26
606	20240326	092600	29704575	2980	2950	2980	2950	3713
607	20240326	092500	18744505	2940	2935	2940	2925	794
608	20240326	092400	16410670	2935	2925	2935	2925	502
609	20240326	092300	14937340	2935	2935	2935	2935	0
610	20240326	092200	14937340	2935	2935	2935	2935	83
611	20240326	092100	14693735	2935	2935	2935	2935	1
612	20240326	092000	14690800	2935	2925	2935	2925	224
613	20240326	091900	14034670	2925	2925	2925	2925	133
614	20240326	091800	13645645	2915	2915	2915	2915	11
615	20240326	091700	13613580	2925	2925	2925	2925	2
616	20240326	091600	13607730	2920	2910	2920	2910	4
617	20240326	091500	13596060	2920	2920	2920	2920	117
618	20240326	091400	13254420	2920	2920	2920	2920	0
619	20240326	091300	13254420	2920	2920	2920	2920	250
620	20240326	091200	12524420	2920	2920	2920	2920	185
621	20240326	091100	11984220	2920	2920	2920	2920	263
622	20240326	091000	11216260	2920	2920	2920	2920	0
623	20240326	090900	11216260	2920	2920	2920	2920	0
624	20240326	090800	11216260	2920	2920	2920	2920	0
625	20240326	090700	11216260	2920	2895	2920	2895	1135
626	20240326	090600	7906865	2910	2910	2910	2910	0
627	20240326	090500	7906865	2910	2910	2910	2910	312
628	20240326	090400	6998945	2910	2910	2910	2910	0
629	20240326	090300	6998945	2910	2910	2910	2910	0
630	20240326	090200	6998945	2910	2910	2910	2910	8
631	20240326	090100	6975665	2910	2910	2910	2910	1
632	20240326	090000	6972755	2895	2920	2920	2895	2388