KissMeData/008420/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	185000	109543175	2985	2985	2985	2985	1150
3	20240325	184900	109543175	2985	2985	2985	2985	0
4	20240325	184800	109543175	2985	2985	2985	2985	0
5	20240325	184700	109543175	2985	2985	2985	2985	0
6	20240325	184600	109543175	2985	2985	2985	2985	0
7	20240325	184500	109543175	2985	2985	2985	2985	0
8	20240325	184400	109543175	2985	2985	2985	2985	0
9	20240325	184300	109543175	2985	2985	2985	2985	0
10	20240325	184200	109543175	2985	2985	2985	2985	0
11	20240325	184100	109543175	2985	2985	2985	2985	0
12	20240325	184000	109543175	2985	2985	2985	2985	0
13	20240325	183900	109543175	2985	2985	2985	2985	0
14	20240325	183800	109543175	2985	2985	2985	2985	0
15	20240325	183700	109543175	2985	2985	2985	2985	0
16	20240325	183600	109543175	2985	2985	2985	2985	0
17	20240325	183500	109543175	2985	2985	2985	2985	0
18	20240325	183400	109543175	2985	2985	2985	2985	0
19	20240325	183300	109543175	2985	2985	2985	2985	0
20	20240325	183200	109543175	2985	2985	2985	2985	0
21	20240325	183100	109543175	2985	2985	2985	2985	0
22	20240325	183000	109543175	2985	2985	2985	2985	0
23	20240325	182900	109543175	2985	2985	2985	2985	0
24	20240325	182800	109543175	2985	2985	2985	2985	0
25	20240325	182700	109543175	2985	2985	2985	2985	0
26	20240325	182600	109543175	2985	2985	2985	2985	0
27	20240325	182500	109543175	2985	2985	2985	2985	0
28	20240325	182400	109543175	2985	2985	2985	2985	0
29	20240325	182300	109543175	2985	2985	2985	2985	0
30	20240325	182200	109543175	2985	2985	2985	2985	0
31	20240325	182100	109543175	2985	2985	2985	2985	0
32	20240325	182000	109543175	2985	2985	2985	2985	1150
33	20240325	181900	109543175	2985	2985	2985	2985	0
34	20240325	181800	109543175	2985	2985	2985	2985	0
35	20240325	181700	109543175	2985	2985	2985	2985	0
36	20240325	181600	109543175	2985	2985	2985	2985	0
37	20240325	181500	109543175	2985	2985	2985	2985	0
38	20240325	181400	109543175	2985	2985	2985	2985	0
39	20240325	181300	109543175	2985	2985	2985	2985	0
40	20240325	181200	109543175	2985	2985	2985	2985	0
41	20240325	181100	109543175	2985	2985	2985	2985	0
42	20240325	181000	109543175	2985	2985	2985	2985	0
43	20240325	180900	109543175	2985	2985	2985	2985	0
44	20240325	180800	109543175	2985	2985	2985	2985	0
45	20240325	180700	109543175	2985	2985	2985	2985	0
46	20240325	180600	109543175	2985	2985	2985	2985	0
47	20240325	180500	109543175	2985	2985	2985	2985	0
48	20240325	180400	109543175	2985	2985	2985	2985	0
49	20240325	180300	109543175	2985	2985	2985	2985	0
50	20240325	180200	109543175	2985	2985	2985	2985	0
51	20240325	180100	109543175	2985	2985	2985	2985	0
52	20240325	180000	109543175	2985	2985	2985	2985	0
53	20240325	175900	109543175	2985	2985	2985	2985	0
54	20240325	175800	109543175	2985	2985	2985	2985	0
55	20240325	175700	109543175	2985	2985	2985	2985	0
56	20240325	175600	109543175	2985	2985	2985	2985	0
57	20240325	175500	109543175	2985	2985	2985	2985	0
58	20240325	175400	109543175	2985	2985	2985	2985	0
59	20240325	175300	109543175	2985	2985	2985	2985	0
60	20240325	175200	109543175	2985	2985	2985	2985	0
61	20240325	175100	109543175	2985	2985	2985	2985	0
62	20240325	175000	109543175	2985	2985	2985	2985	1150
63	20240325	174900	109543175	2985	2985	2985	2985	0
64	20240325	174800	109543175	2985	2985	2985	2985	0
65	20240325	174700	109543175	2985	2985	2985	2985	0
66	20240325	174600	109543175	2985	2985	2985	2985	0
67	20240325	174500	109543175	2985	2985	2985	2985	0
68	20240325	174400	109543175	2985	2985	2985	2985	0
69	20240325	174300	109543175	2985	2985	2985	2985	0
70	20240325	174200	109543175	2985	2985	2985	2985	0
71	20240325	174100	109543175	2985	2985	2985	2985	0
72	20240325	174000	109543175	2985	2985	2985	2985	0
73	20240325	173900	109543175	2985	2985	2985	2985	0
74	20240325	173800	109543175	2985	2985	2985	2985	0
75	20240325	173700	109543175	2985	2985	2985	2985	0
76	20240325	173600	109543175	2985	2985	2985	2985	0
77	20240325	173500	109543175	2985	2985	2985	2985	0
78	20240325	173400	109543175	2985	2985	2985	2985	0
79	20240325	173300	109543175	2985	2985	2985	2985	0
80	20240325	173200	109543175	2985	2985	2985	2985	0
81	20240325	173100	109543175	2985	2985	2985	2985	0
82	20240325	173000	109543175	2985	2985	2985	2985	0
83	20240325	172900	109543175	2985	2985	2985	2985	0
84	20240325	172800	109543175	2985	2985	2985	2985	0
85	20240325	172700	109543175	2985	2985	2985	2985	0
86	20240325	172600	109543175	2985	2985	2985	2985	0
87	20240325	172500	109543175	2985	2985	2985	2985	0
88	20240325	172400	109543175	2985	2985	2985	2985	0
89	20240325	172300	109543175	2985	2985	2985	2985	0
90	20240325	172200	109543175	2985	2985	2985	2985	0
91	20240325	172100	109543175	2985	2985	2985	2985	0
92	20240325	172000	109543175	2985	2985	2985	2985	1150
93	20240325	171900	109543175	2985	2985	2985	2985	0
94	20240325	171800	109543175	2985	2985	2985	2985	0
95	20240325	171700	109543175	2985	2985	2985	2985	0
96	20240325	171600	109543175	2985	2985	2985	2985	0
97	20240325	171500	109543175	2985	2985	2985	2985	0
98	20240325	171400	109543175	2985	2985	2985	2985	0
99	20240325	171300	109543175	2985	2985	2985	2985	0
100	20240325	171200	109543175	2985	2985	2985	2985	0
101	20240325	171100	109543175	2985	2985	2985	2985	0
102	20240325	171000	109543175	2985	2985	2985	2985	0
103	20240325	170900	109543175	2985	2985	2985	2985	0
104	20240325	170800	109543175	2985	2985	2985	2985	0
105	20240325	170700	109543175	2985	2985	2985	2985	0
106	20240325	170600	109543175	2985	2985	2985	2985	0
107	20240325	170500	109543175	2985	2985	2985	2985	0
108	20240325	170400	109543175	2985	2985	2985	2985	0
109	20240325	170300	109543175	2985	2985	2985	2985	0
110	20240325	170200	109543175	2985	2985	2985	2985	0
111	20240325	170100	109543175	2985	2985	2985	2985	0
112	20240325	170000	109543175	2985	2985	2985	2985	0
113	20240325	165900	109543175	2985	2985	2985	2985	0
114	20240325	165800	109543175	2985	2985	2985	2985	0
115	20240325	165700	109543175	2985	2985	2985	2985	0
116	20240325	165600	109543175	2985	2985	2985	2985	0
117	20240325	165500	109543175	2985	2985	2985	2985	0
118	20240325	165400	109543175	2985	2985	2985	2985	0
119	20240325	165300	109543175	2985	2985	2985	2985	0
120	20240325	165200	109543175	2985	2985	2985	2985	0
121	20240325	165100	109543175	2985	2985	2985	2985	0
122	20240325	165000	109543175	2985	2985	2985	2985	1150
123	20240325	164900	109543175	2985	2985	2985	2985	0
124	20240325	164800	109543175	2985	2985	2985	2985	0
125	20240325	164700	109543175	2985	2985	2985	2985	0
126	20240325	164600	109543175	2985	2985	2985	2985	0
127	20240325	164500	109543175	2985	2985	2985	2985	0
128	20240325	164400	109543175	2985	2985	2985	2985	0
129	20240325	164300	109543175	2985	2985	2985	2985	0
130	20240325	164200	109543175	2985	2985	2985	2985	0
131	20240325	164100	109543175	2985	2985	2985	2985	0
132	20240325	164000	109543175	2985	2985	2985	2985	0
133	20240325	163900	109543175	2985	2985	2985	2985	0
134	20240325	163800	109543175	2985	2985	2985	2985	0
135	20240325	163700	109543175	2985	2985	2985	2985	0
136	20240325	163600	109543175	2985	2985	2985	2985	0
137	20240325	163500	109543175	2985	2985	2985	2985	0
138	20240325	163400	109543175	2985	2985	2985	2985	0
139	20240325	163300	109543175	2985	2985	2985	2985	0
140	20240325	163200	109543175	2985	2985	2985	2985	0
141	20240325	163100	109543175	2985	2985	2985	2985	0
142	20240325	163000	109543175	2985	2985	2985	2985	0
143	20240325	162900	109543175	2985	2985	2985	2985	0
144	20240325	162800	109543175	2985	2985	2985	2985	0
145	20240325	162700	109543175	2985	2985	2985	2985	0
146	20240325	162600	109543175	2985	2985	2985	2985	0
147	20240325	162500	109543175	2985	2985	2985	2985	0
148	20240325	162400	109543175	2985	2985	2985	2985	0
149	20240325	162300	109543175	2985	2985	2985	2985	0
150	20240325	162200	109543175	2985	2985	2985	2985	0
151	20240325	162100	109543175	2985	2985	2985	2985	0
152	20240325	162000	109543175	2985	2985	2985	2985	1150
153	20240325	161900	109543175	2985	2985	2985	2985	0
154	20240325	161800	109543175	2985	2985	2985	2985	0
155	20240325	161700	109543175	2985	2985	2985	2985	0
156	20240325	161600	109543175	2985	2985	2985	2985	0
157	20240325	161500	109543175	2985	2985	2985	2985	0
158	20240325	161400	109543175	2985	2985	2985	2985	0
159	20240325	161300	109543175	2985	2985	2985	2985	0
160	20240325	161200	109543175	2985	2985	2985	2985	0
161	20240325	161100	109543175	2985	2985	2985	2985	0
162	20240325	161000	109543175	2985	2985	2985	2985	0
163	20240325	160900	109543175	2985	2985	2985	2985	0
164	20240325	160800	109543175	2985	2985	2985	2985	0
165	20240325	160700	109543175	2985	2985	2985	2985	0
166	20240325	160600	109543175	2985	2985	2985	2985	0
167	20240325	160500	109543175	2985	2985	2985	2985	0
168	20240325	160400	109543175	2985	2985	2985	2985	0
169	20240325	160300	109543175	2985	2985	2985	2985	0
170	20240325	160200	109543175	2985	2985	2985	2985	0
171	20240325	160100	109543175	2985	2985	2985	2985	0
172	20240325	160000	109543175	2985	2985	2985	2985	0
173	20240325	155900	109543175	2985	2985	2985	2985	0
174	20240325	155800	109543175	2985	2985	2985	2985	0
175	20240325	155700	109543175	2985	2985	2985	2985	0
176	20240325	155600	109543175	2985	2985	2985	2985	0
177	20240325	155500	109543175	2985	2985	2985	2985	0
178	20240325	155400	109543175	2985	2985	2985	2985	0
179	20240325	155300	109543175	2985	2985	2985	2985	0
180	20240325	155200	109543175	2985	2985	2985	2985	0
181	20240325	155100	109543175	2985	2985	2985	2985	0
182	20240325	155000	109543175	2985	2985	2985	2985	1150
183	20240325	154900	109543175	2985	2985	2985	2985	0
184	20240325	154800	109543175	2985	2985	2985	2985	0
185	20240325	154700	109543175	2985	2985	2985	2985	0
186	20240325	154600	109543175	2985	2985	2985	2985	0
187	20240325	154500	109543175	2985	2985	2985	2985	0
188	20240325	154400	109543175	2985	2985	2985	2985	0
189	20240325	154300	109543175	2985	2985	2985	2985	0
190	20240325	154200	109543175	2985	2985	2985	2985	0
191	20240325	154100	109543175	2985	2985	2985	2985	0
192	20240325	154000	109543175	2985	2985	2985	2985	0
193	20240325	153900	109543175	2985	2985	2985	2985	0
194	20240325	153800	109543175	2985	2985	2985	2985	0
195	20240325	153700	109543175	2985	2985	2985	2985	0
196	20240325	153600	109543175	2985	2985	2985	2985	0
197	20240325	153500	109543175	2985	2985	2985	2985	0
198	20240325	153400	109543175	2985	2985	2985	2985	0
199	20240325	153300	109543175	2985	2985	2985	2985	0
200	20240325	153200	109543175	2985	2985	2985	2985	0
201	20240325	153100	109543175	2985	2985	2985	2985	0
202	20240325	153000	109543175	2985	2985	2985	2985	1150
203	20240325	152900	106110425	2970	2970	2970	2970	0
204	20240325	152800	106110425	2970	2970	2970	2970	0
205	20240325	152700	106110425	2970	2970	2970	2970	0
206	20240325	152600	106110425	2970	2970	2970	2970	0
207	20240325	152500	106110425	2970	2970	2970	2970	0
208	20240325	152400	106110425	2970	2970	2970	2970	0
209	20240325	152300	106110425	2970	2970	2970	2970	0
210	20240325	152200	106110425	2970	2970	2970	2970	0
211	20240325	152100	106110425	2970	2970	2970	2970	0
212	20240325	152000	106110425	2970	2970	2970	2970	0
213	20240325	151900	106110425	2970	2965	2970	2965	20
214	20240325	151800	106051080	2965	2970	2970	2965	40
215	20240325	151700	105932400	2965	2965	2965	2965	63
216	20240325	151600	105745605	2965	2965	2965	2965	37
217	20240325	151500	105635900	2970	2970	2970	2970	0
218	20240325	151400	105635900	2970	2965	2970	2965	37
219	20240325	151300	105526190	2965	2965	2970	2965	95
220	20240325	151200	105244485	2965	2965	2965	2965	168
221	20240325	151100	104746365	2965	2965	2965	2965	0
222	20240325	151000	104746365	2965	2965	2965	2965	47
223	20240325	150900	104607010	2965	2965	2965	2965	0
224	20240325	150800	104607010	2965	2965	2965	2965	109
225	20240325	150700	104283825	2970	2970	2970	2970	33
226	20240325	150600	104185815	2970	2970	2970	2970	10
227	20240325	150500	104156115	2965	2965	2965	2965	0
228	20240325	150400	104156115	2965	2965	2965	2965	0
229	20240325	150300	104156115	2965	2965	2965	2965	94
230	20240325	150200	103877405	2970	2970	2970	2970	6
231	20240325	150100	103859585	2965	2965	2965	2965	0
232	20240325	150000	103859585	2965	2965	2965	2965	0
233	20240325	145900	103859585	2965	2965	2965	2965	0
234	20240325	145800	103859585	2965	2965	2965	2965	92
235	20240325	145700	103586805	2965	2965	2965	2965	30
236	20240325	145600	103497855	2970	2970	2970	2970	3
237	20240325	145500	103488945	2965	2965	2965	2965	0
238	20240325	145400	103488945	2965	2965	2965	2965	0
239	20240325	145300	103488945	2965	2965	2965	2965	85
240	20240325	145200	103236920	2965	2965	2965	2965	0
241	20240325	145100	103236920	2965	2965	2965	2965	0
242	20240325	145000	103236920	2965	2965	2965	2965	0
243	20240325	144900	103236920	2965	2965	2965	2965	400
244	20240325	144800	102050920	2970	2970	2970	2970	0
245	20240325	144700	102050920	2970	2970	2970	2970	1
246	20240325	144600	102047950	2965	2965	2965	2965	0
247	20240325	144500	102047950	2965	2965	2965	2965	0
248	20240325	144400	102047950	2965	2965	2965	2965	2
249	20240325	144300	102042020	2970	2970	2970	2970	0
250	20240325	144200	102042020	2970	2975	2975	2970	3683
251	20240325	144100	91095295	2980	2980	2980	2980	0
252	20240325	144000	91095295	2980	2980	2980	2980	5
253	20240325	143900	91080395	2980	2980	2980	2980	0
254	20240325	143800	91080395	2980	2980	2980	2980	0
255	20240325	143700	91080395	2980	2980	2980	2980	0
256	20240325	143600	91080395	2980	2980	2980	2980	0
257	20240325	143500	91080395	2980	2980	2980	2980	0
258	20240325	143400	91080395	2980	2980	2980	2980	91
259	20240325	143300	90809215	2980	2980	2980	2980	9
260	20240325	143200	90782395	2980	2980	2980	2980	0
261	20240325	143100	90782395	2980	2980	2980	2980	0
262	20240325	143000	90782395	2980	2980	2980	2980	0
263	20240325	142900	90782395	2980	2980	2980	2980	0
264	20240325	142800	90782395	2980	2980	2980	2980	0
265	20240325	142700	90782395	2980	2980	2980	2980	10
266	20240325	142600	90752595	2980	2980	2980	2980	2
267	20240325	142500	90746635	2980	2980	2980	2980	2
268	20240325	142400	90740675	2975	2975	2975	2975	0
269	20240325	142300	90740675	2975	2975	2975	2975	0
270	20240325	142200	90740675	2975	2975	2975	2975	0
271	20240325	142100	90740675	2975	2975	2975	2975	0
272	20240325	142000	90740675	2975	2975	2975	2975	0
273	20240325	141900	90740675	2975	2975	2975	2975	3
274	20240325	141800	90731750	2980	2980	2980	2980	0
275	20240325	141700	90731750	2980	2980	2980	2980	21
276	20240325	141600	90669170	2980	2980	2980	2980	1179
277	20240325	141500	87155750	2980	2980	2980	2980	0
278	20240325	141400	87155750	2980	2980	2980	2980	0
279	20240325	141300	87155750	2980	2980	2980	2980	0
280	20240325	141200	87155750	2980	2980	2980	2980	0
281	20240325	141100	87155750	2980	2980	2980	2980	0
282	20240325	141000	87155750	2980	2980	2980	2980	0
283	20240325	140900	87155750	2980	2980	2980	2980	0
284	20240325	140800	87155750	2980	2980	2980	2980	0
285	20240325	140700	87155750	2980	2980	2980	2980	36
286	20240325	140600	87048470	2980	2980	2980	2980	0
287	20240325	140500	87048470	2980	2980	2980	2980	0
288	20240325	140400	87048470	2980	2980	2980	2980	0
289	20240325	140300	87048470	2980	2980	2980	2980	0
290	20240325	140200	87048470	2980	2980	2980	2980	0
291	20240325	140100	87048470	2980	2980	2980	2980	0
292	20240325	140000	87048470	2980	2980	2980	2980	30
293	20240325	135900	86959070	2975	2975	2975	2975	0
294	20240325	135800	86959070	2975	2975	2975	2975	100
295	20240325	135700	86661570	2975	2975	2975	2975	0
296	20240325	135600	86661570	2975	2975	2975	2975	0
297	20240325	135500	86661570	2975	2975	2975	2975	0
298	20240325	135400	86661570	2975	2975	2975	2975	0
299	20240325	135300	86661570	2975	2975	2975	2975	672
300	20240325	135200	84662370	2975	2975	2975	2975	0
301	20240325	135100	84662370	2975	2975	2975	2975	0
302	20240325	135000	84662370	2975	2975	2975	2975	0
303	20240325	134900	84662370	2975	2975	2975	2975	0
304	20240325	134800	84662370	2975	2975	2975	2975	437
305	20240325	134700	83362295	2975	2975	2975	2975	1000
306	20240325	134600	80387295	2970	2970	2970	2970	0
307	20240325	134500	80387295	2970	2970	2970	2970	81
308	20240325	134400	80146725	2970	2970	2970	2970	0
309	20240325	134300	80146725	2970	2970	2970	2970	0
310	20240325	134200	80146725	2970	2965	2975	2965	191
311	20240325	134100	79579455	2970	2970	2970	2970	50
312	20240325	134000	79430955	2970	2970	2970	2970	1
313	20240325	133900	79427985	2975	2975	2975	2975	0
314	20240325	133800	79427985	2975	2975	2975	2975	0
315	20240325	133700	79427985	2975	2975	2975	2975	1
316	20240325	133600	79425010	2965	2965	2965	2965	0
317	20240325	133500	79425010	2965	2965	2965	2965	882
318	20240325	133400	76809880	2960	2960	2960	2960	0
319	20240325	133300	76809880	2960	2960	2960	2960	0
320	20240325	133200	76809880	2960	2960	2960	2960	0
321	20240325	133100	76809880	2960	2960	2960	2960	0
322	20240325	133000	76809880	2960	2960	2960	2960	0
323	20240325	132900	76809880	2960	2960	2960	2960	0
324	20240325	132800	76809880	2960	2960	2960	2960	0
325	20240325	132700	76809880	2960	2960	2960	2960	83
326	20240325	132600	76564200	2965	2965	2965	2965	5
327	20240325	132500	76549375	2965	2965	2965	2965	0
328	20240325	132400	76549375	2965	2965	2965	2965	248
329	20240325	132300	75814055	2965	2965	2965	2965	0
330	20240325	132200	75814055	2965	2965	2965	2965	0
331	20240325	132100	75814055	2965	2965	2965	2965	0
332	20240325	132000	75814055	2965	2965	2965	2965	0
333	20240325	131900	75814055	2965	2965	2965	2965	87
334	20240325	131800	75556100	2970	2970	2970	2970	11
335	20240325	131700	75523430	2970	2970	2970	2970	0
336	20240325	131600	75523430	2970	2970	2970	2970	10
337	20240325	131500	75493730	2965	2965	2965	2965	0
338	20240325	131400	75493730	2965	2965	2965	2965	0
339	20240325	131300	75493730	2965	2965	2965	2965	1
340	20240325	131200	75490765	2965	2965	2965	2965	0
341	20240325	131100	75490765	2965	2965	2965	2965	0
342	20240325	131000	75490765	2965	2965	2965	2965	1
343	20240325	130900	75487800	2965	2965	2965	2965	0
344	20240325	130800	75487800	2965	2965	2965	2965	0
345	20240325	130700	75487800	2965	2965	2965	2965	0
346	20240325	130600	75487800	2965	2965	2965	2965	0
347	20240325	130500	75487800	2965	2965	2965	2965	0
348	20240325	130400	75487800	2965	2965	2965	2965	0
349	20240325	130300	75487800	2965	2965	2965	2965	0
350	20240325	130200	75487800	2965	2965	2965	2965	0
351	20240325	130100	75487800	2965	2965	2965	2965	152
352	20240325	130000	75037120	2965	2965	2965	2965	0
353	20240325	125900	75037120	2965	2965	2965	2965	0
354	20240325	125800	75037120	2965	2960	2965	2960	93
355	20240325	125700	74761835	2965	2960	2965	2960	85
356	20240325	125600	74510230	2965	2965	2965	2965	73
357	20240325	125500	74293785	2965	2965	2965	2965	9
358	20240325	125400	74267100	2965	2965	2965	2965	0
359	20240325	125300	74267100	2965	2965	2965	2965	0
360	20240325	125200	74267100	2965	2965	2965	2965	60
361	20240325	125100	74089200	2965	2965	2965	2965	0
362	20240325	125000	74089200	2965	2965	2965	2965	2
363	20240325	124900	74083270	2970	2970	2970	2970	0
364	20240325	124800	74083270	2970	2970	2970	2970	2
365	20240325	124700	74077330	2970	2970	2970	2970	0
366	20240325	124600	74077330	2970	2970	2970	2970	0
367	20240325	124500	74077330	2970	2970	2970	2970	3
368	20240325	124400	74068420	2970	2970	2970	2970	1
369	20240325	124300	74065450	2965	2965	2965	2965	82
370	20240325	124200	73822320	2970	2970	2970	2970	0
371	20240325	124100	73822320	2970	2970	2970	2970	10
372	20240325	124000	73792620	2970	2970	2970	2970	0
373	20240325	123900	73792620	2970	2970	2970	2970	0
374	20240325	123800	73792620	2970	2970	2970	2970	7
375	20240325	123700	73771830	2975	2975	2975	2975	2
376	20240325	123600	73765880	2970	2970	2970	2970	68
377	20240325	123500	73563920	2970	2970	2970	2970	0
378	20240325	123400	73563920	2970	2970	2970	2970	33
379	20240325	123300	73465910	2975	2975	2975	2975	35
380	20240325	123200	73361785	2970	2970	2970	2970	0
381	20240325	123100	73361785	2970	2970	2970	2970	318
382	20240325	123000	72417325	2975	2975	2975	2975	110
383	20240325	122900	72090075	2975	2975	2975	2975	0
384	20240325	122800	72090075	2975	2975	2975	2975	0
385	20240325	122700	72090075	2975	2975	2975	2975	0
386	20240325	122600	72090075	2975	2975	2975	2975	0
387	20240325	122500	72090075	2975	2975	2975	2975	0
388	20240325	122400	72090075	2975	2975	2975	2975	67
389	20240325	122300	71890750	2965	2965	2965	2965	1500
390	20240325	122200	67443250	2970	2970	2970	2970	0
391	20240325	122100	67443250	2970	2970	2970	2970	100
392	20240325	122000	67146250	2970	2970	2970	2970	10
393	20240325	121900	67116550	2970	2970	2970	2970	0
394	20240325	121800	67116550	2970	2970	2970	2970	1
395	20240325	121700	67113580	2970	2970	2970	2970	21
396	20240325	121600	67051210	2970	2970	2970	2970	2
397	20240325	121500	67045270	2970	2970	2970	2970	3
398	20240325	121400	67036360	2965	2965	2965	2965	0
399	20240325	121300	67036360	2965	2965	2965	2965	0
400	20240325	121200	67036360	2965	2965	2965	2965	16
401	20240325	121100	66988920	2970	2970	2970	2970	5
402	20240325	121000	66974070	2970	2970	2970	2970	0
403	20240325	120900	66974070	2970	2970	2970	2970	0
404	20240325	120800	66974070	2970	2970	2970	2970	0
405	20240325	120700	66974070	2970	2965	2970	2965	98
406	20240325	120600	66683490	2970	2970	2970	2970	0
407	20240325	120500	66683490	2970	2970	2970	2970	1
408	20240325	120400	66680520	2965	2970	2970	2965	31
409	20240325	120300	66588600	2965	2965	2965	2965	400
410	20240325	120200	65402600	2965	2965	2965	2965	0
411	20240325	120100	65402600	2965	2965	2970	2965	228
412	20240325	120000	64726485	2970	2970	2970	2970	1
413	20240325	115900	64723515	2975	2975	2975	2975	0
414	20240325	115800	64723515	2975	2970	2975	2970	51
415	20240325	115700	64572040	2965	2965	2965	2965	0
416	20240325	115600	64572040	2965	2965	2965	2965	0
417	20240325	115500	64572040	2965	2965	2965	2965	0
418	20240325	115400	64572040	2965	2965	2965	2965	1
419	20240325	115300	64569075	2975	2975	2975	2975	3
420	20240325	115200	64560150	2975	2975	2975	2975	6
421	20240325	115100	64542300	2960	2960	2960	2960	0
422	20240325	115000	64542300	2960	2960	2960	2960	0
423	20240325	114900	64542300	2960	2980	2980	2960	5622
424	20240325	114800	47830115	2985	2985	2985	2985	0
425	20240325	114700	47830115	2985	2985	2985	2985	9287
426	20240325	114600	20108420	2985	2985	2985	2985	0
427	20240325	114500	20108420	2985	2985	2985	2985	18
428	20240325	114400	20054690	2985	2985	2985	2985	1
429	20240325	114300	20051705	2985	2985	2985	2985	8
430	20240325	114200	20027825	2990	2990	2990	2990	0
431	20240325	114100	20027825	2990	2990	2990	2990	0
432	20240325	114000	20027825	2990	2990	2990	2990	0
433	20240325	113900	20027825	2990	2990	2990	2990	0
434	20240325	113800	20027825	2990	2990	2990	2990	0
435	20240325	113700	20027825	2990	2990	2990	2990	0
436	20240325	113600	20027825	2990	2990	2990	2990	0
437	20240325	113500	20027825	2990	2990	2990	2990	0
438	20240325	113400	20027825	2990	2990	2990	2990	0
439	20240325	113300	20027825	2990	2990	2990	2990	67
440	20240325	113200	19827495	2990	2990	2990	2990	0
441	20240325	113100	19827495	2990	2990	2990	2990	0
442	20240325	113000	19827495	2990	2990	2990	2990	0
443	20240325	112900	19827495	2990	2990	2990	2990	0
444	20240325	112800	19827495	2990	2990	2990	2990	0
445	20240325	112700	19827495	2990	2990	2990	2990	0
446	20240325	112600	19827495	2990	2990	2990	2990	0
447	20240325	112500	19827495	2990	2990	2990	2990	0
448	20240325	112400	19827495	2990	2990	2990	2990	0
449	20240325	112300	19827495	2990	2990	2990	2990	0
450	20240325	112200	19827495	2990	2990	2990	2990	0
451	20240325	112100	19827495	2990	2990	2990	2990	0
452	20240325	112000	19827495	2990	2990	2990	2990	0
453	20240325	111900	19827495	2990	2990	2990	2990	0
454	20240325	111800	19827495	2990	2990	2990	2990	0
455	20240325	111700	19827495	2990	2990	2990	2990	0
456	20240325	111600	19827495	2990	2990	2990	2990	0
457	20240325	111500	19827495	2990	2990	2990	2990	0
458	20240325	111400	19827495	2990	2990	2990	2990	1
459	20240325	111300	19824505	2990	2990	2990	2990	0
460	20240325	111200	19824505	2990	2990	2990	2990	0
461	20240325	111100	19824505	2990	2990	2990	2990	0
462	20240325	111000	19824505	2990	2990	2990	2990	1
463	20240325	110900	19821515	2985	2985	2985	2985	0
464	20240325	110800	19821515	2985	2985	2985	2985	0
465	20240325	110700	19821515	2985	2985	2985	2985	1
466	20240325	110600	19818530	2990	2990	2990	2990	0
467	20240325	110500	19818530	2990	2990	2990	2990	0
468	20240325	110400	19818530	2990	2990	2990	2990	0
469	20240325	110300	19818530	2990	2990	2990	2990	0
470	20240325	110200	19818530	2990	2990	2990	2990	0
471	20240325	110100	19818530	2990	2990	2990	2990	1
472	20240325	110000	19815540	2985	2985	2985	2985	0
473	20240325	105900	19815540	2985	2985	2985	2985	0
474	20240325	105800	19815540	2985	2985	2985	2985	9
475	20240325	105700	19788675	2990	2990	2990	2990	0
476	20240325	105600	19788675	2990	2990	2990	2990	2
477	20240325	105500	19782695	2990	2990	2990	2990	5
478	20240325	105400	19767745	2990	2990	2990	2990	0
479	20240325	105300	19767745	2990	2990	2990	2990	0
480	20240325	105200	19767745	2990	2990	2990	2990	0
481	20240325	105100	19767745	2990	2990	2990	2990	0
482	20240325	105000	19767745	2990	2990	2990	2990	0
483	20240325	104900	19767745	2990	2990	2990	2990	0
484	20240325	104800	19767745	2990	2990	2990	2990	3
485	20240325	104700	19758775	2990	2990	2990	2990	10
486	20240325	104600	19728875	2985	2985	2985	2985	0
487	20240325	104500	19728875	2985	2985	2985	2985	100
488	20240325	104400	19430375	2990	2990	2990	2990	0
489	20240325	104300	19430375	2990	2990	2990	2990	0
490	20240325	104200	19430375	2990	2990	2990	2990	0
491	20240325	104100	19430375	2990	2990	2990	2990	0
492	20240325	104000	19430375	2990	2990	2990	2990	3
493	20240325	103900	19421405	2990	2990	2990	2990	0
494	20240325	103800	19421405	2990	2990	2990	2990	1
495	20240325	103700	19418415	2985	2980	2985	2980	95
496	20240325	103600	19134845	2985	2985	2985	2985	0
497	20240325	103500	19134845	2985	2985	2985	2985	0
498	20240325	103400	19134845	2985	2985	2985	2985	0
499	20240325	103300	19134845	2985	2985	2985	2985	0
500	20240325	103200	19134845	2985	2985	2985	2985	0
501	20240325	103100	19134845	2985	2985	2985	2985	10
502	20240325	103000	19104995	2985	2985	2985	2985	0
503	20240325	102900	19104995	2985	2985	2985	2985	0
504	20240325	102800	19104995	2985	2985	2985	2985	1
505	20240325	102700	19102010	2975	2975	2975	2975	275
506	20240325	102600	18283885	2985	2985	2985	2985	0
507	20240325	102500	18283885	2985	2985	2985	2985	5
508	20240325	102400	18268960	2985	2985	2985	2985	0
509	20240325	102300	18268960	2985	2985	2985	2985	0
510	20240325	102200	18268960	2985	2985	2985	2985	0
511	20240325	102100	18268960	2985	2985	2985	2985	0
512	20240325	102000	18268960	2985	2985	2985	2985	0
513	20240325	101900	18268960	2985	2985	2985	2985	21
514	20240325	101800	18206275	2985	2985	2985	2985	0
515	20240325	101700	18206275	2985	2985	2985	2975	710
516	20240325	101600	16093925	2985	2985	2985	2985	0
517	20240325	101500	16093925	2985	2985	2985	2985	1
518	20240325	101400	16090940	2980	2980	2980	2980	0
519	20240325	101300	16090940	2980	2980	2980	2980	22
520	20240325	101200	16025380	2980	2980	2980	2980	35
521	20240325	101100	15921080	2980	2980	2980	2980	443
522	20240325	101000	14600940	2985	2985	2985	2985	0
523	20240325	100900	14600940	2985	2985	2985	2985	5
524	20240325	100800	14586015	2985	2985	2985	2985	0
525	20240325	100700	14586015	2985	2985	2985	2985	0
526	20240325	100600	14586015	2985	2985	2985	2985	0
527	20240325	100500	14586015	2985	2985	2985	2985	0
528	20240325	100400	14586015	2985	2985	2985	2985	0
529	20240325	100300	14586015	2985	2985	2985	2985	1
530	20240325	100200	14583030	2980	2980	2980	2980	0
531	20240325	100100	14583030	2980	2980	2980	2980	21
532	20240325	100000	14520450	2980	2980	2980	2980	0
533	20240325	095900	14520450	2980	2985	2985	2980	503
534	20240325	095800	13021495	2980	2980	2980	2980	390
535	20240325	095700	11859295	2980	2985	2985	2980	38
536	20240325	095600	11746040	2985	2985	2985	2985	0
537	20240325	095500	11746040	2985	2985	2985	2985	5
538	20240325	095400	11731115	2985	2985	2985	2985	0
539	20240325	095300	11731115	2985	2985	2985	2985	0
540	20240325	095200	11731115	2985	2985	2985	2985	6
541	20240325	095100	11713205	2980	2980	2980	2980	0
542	20240325	095000	11713205	2980	2980	2980	2980	100
543	20240325	094900	11415205	2985	2985	2985	2985	0
544	20240325	094800	11415205	2985	2985	2985	2985	0
545	20240325	094700	11415205	2985	2985	2985	2985	5
546	20240325	094600	11400280	2980	2980	2980	2980	0
547	20240325	094500	11400280	2980	2980	2980	2980	94
548	20240325	094400	11120160	2980	2980	2980	2980	190
549	20240325	094300	10553960	2980	2980	2980	2980	0
550	20240325	094200	10553960	2980	2980	2980	2980	46
551	20240325	094100	10416880	2980	2980	2980	2980	3
552	20240325	094000	10407940	2980	2980	2980	2980	1
553	20240325	093900	10404960	2980	2980	2980	2980	2
554	20240325	093800	10399000	2970	2970	2970	2970	450
555	20240325	093700	9062500	2975	2975	2975	2975	0
556	20240325	093600	9062500	2975	2980	2980	2975	619
557	20240325	093500	7219975	2980	2980	2980	2980	0
558	20240325	093400	7219975	2980	2980	2980	2980	17
559	20240325	093300	7169315	2985	2985	2985	2985	0
560	20240325	093200	7169315	2985	2985	2985	2985	1
561	20240325	093100	7166330	2990	2990	2990	2990	0
562	20240325	093000	7166330	2990	2990	2990	2990	0
563	20240325	092900	7166330	2990	2990	2990	2990	0
564	20240325	092800	7166330	2990	2990	2990	2990	0
565	20240325	092700	7166330	2990	2990	2990	2990	0
566	20240325	092600	7166330	2990	2995	2995	2990	2
567	20240325	092500	7160345	2995	2995	2995	2995	0
568	20240325	092400	7160345	2995	2995	2995	2995	0
569	20240325	092300	7160345	2995	2995	2995	2995	0
570	20240325	092200	7160345	2995	2995	2995	2995	0
571	20240325	092100	7160345	2995	2995	2995	2995	0
572	20240325	092000	7160345	2995	2995	2995	2995	0
573	20240325	091900	7160345	2995	2995	2995	2995	0
574	20240325	091800	7160345	2995	2995	2995	2995	5
575	20240325	091700	7145370	2995	2995	2995	2995	1
576	20240325	091600	7142375	2975	2980	2980	2975	438
577	20240325	091500	5838860	2990	2990	2990	2990	1
578	20240325	091400	5835870	2980	2990	2990	2980	150
579	20240325	091300	5388860	2985	2990	2990	2985	43
580	20240325	091200	5260365	3000	3000	3000	3000	0
581	20240325	091100	5260365	3000	2990	3000	2990	311
582	20240325	091000	4328485	2990	2990	2990	2990	0
583	20240325	090900	4328485	2990	2990	2990	2990	1
584	20240325	090800	4325495	2985	2985	2985	2985	2
585	20240325	090700	4319525	2985	2985	2985	2985	9
586	20240325	090600	4292660	2990	2990	2990	2990	0
587	20240325	090500	4292660	2990	2990	2990	2990	2
588	20240325	090400	4286680	2980	2980	2980	2980	0
589	20240325	090300	4286680	2980	2980	2980	2980	0
590	20240325	090200	4286680	2980	2980	2980	2980	0
591	20240325	090100	4286680	2980	2980	2980	2980	0
592	20240325	090000	4286680	2980	2985	2985	2980	1438