KissMeData/008420/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	184600	97070980	2995	2995	2995	2995	1525
3	20240326	184500	97070980	2995	2995	2995	2995	0
4	20240326	184400	97070980	2995	2995	2995	2995	0
5	20240326	184300	97070980	2995	2995	2995	2995	0
6	20240326	184200	97070980	2995	2995	2995	2995	0
7	20240326	184100	97070980	2995	2995	2995	2995	0
8	20240326	184000	97070980	2995	2995	2995	2995	0
9	20240326	183900	97070980	2995	2995	2995	2995	0
10	20240326	183800	97070980	2995	2995	2995	2995	0
11	20240326	183700	97070980	2995	2995	2995	2995	0
12	20240326	183600	97070980	2995	2995	2995	2995	0
13	20240326	183500	97070980	2995	2995	2995	2995	0
14	20240326	183400	97070980	2995	2995	2995	2995	0
15	20240326	183300	97070980	2995	2995	2995	2995	0
16	20240326	183200	97070980	2995	2995	2995	2995	0
17	20240326	183100	97070980	2995	2995	2995	2995	0
18	20240326	183000	97070980	2995	2995	2995	2995	0
19	20240326	182900	97070980	2995	2995	2995	2995	0
20	20240326	182800	97070980	2995	2995	2995	2995	0
21	20240326	182700	97070980	2995	2995	2995	2995	0
22	20240326	182600	97070980	2995	2995	2995	2995	0
23	20240326	182500	97070980	2995	2995	2995	2995	0
24	20240326	182400	97070980	2995	2995	2995	2995	0
25	20240326	182300	97070980	2995	2995	2995	2995	0
26	20240326	182200	97070980	2995	2995	2995	2995	0
27	20240326	182100	97070980	2995	2995	2995	2995	0
28	20240326	182000	97070980	2995	2995	2995	2995	0
29	20240326	181900	97070980	2995	2995	2995	2995	0
30	20240326	181800	97070980	2995	2995	2995	2995	0
31	20240326	181700	97070980	2995	2995	2995	2995	0
32	20240326	181600	97070980	2995	2995	2995	2995	1525
33	20240326	181500	97070980	2995	2995	2995	2995	0
34	20240326	181400	97070980	2995	2995	2995	2995	0
35	20240326	181300	97070980	2995	2995	2995	2995	0
36	20240326	181200	97070980	2995	2995	2995	2995	0
37	20240326	181100	97070980	2995	2995	2995	2995	0
38	20240326	181000	97070980	2995	2995	2995	2995	0
39	20240326	180900	97070980	2995	2995	2995	2995	0
40	20240326	180800	97070980	2995	2995	2995	2995	0
41	20240326	180700	97070980	2995	2995	2995	2995	0
42	20240326	180600	97070980	2995	2995	2995	2995	0
43	20240326	180500	97070980	2995	2995	2995	2995	0
44	20240326	180400	97070980	2995	2995	2995	2995	0
45	20240326	180300	97070980	2995	2995	2995	2995	0
46	20240326	180200	97070980	2995	2995	2995	2995	0
47	20240326	180100	97070980	2995	2995	2995	2995	0
48	20240326	180000	97070980	2995	2995	2995	2995	0
49	20240326	175900	97070980	2995	2995	2995	2995	0
50	20240326	175800	97070980	2995	2995	2995	2995	0
51	20240326	175700	97070980	2995	2995	2995	2995	0
52	20240326	175600	97070980	2995	2995	2995	2995	0
53	20240326	175500	97070980	2995	2995	2995	2995	0
54	20240326	175400	97070980	2995	2995	2995	2995	0
55	20240326	175300	97070980	2995	2995	2995	2995	0
56	20240326	175200	97070980	2995	2995	2995	2995	0
57	20240326	175100	97070980	2995	2995	2995	2995	0
58	20240326	175000	97070980	2995	2995	2995	2995	0
59	20240326	174900	97070980	2995	2995	2995	2995	0
60	20240326	174800	97070980	2995	2995	2995	2995	0
61	20240326	174700	97070980	2995	2995	2995	2995	0
62	20240326	174600	97070980	2995	2995	2995	2995	1525
63	20240326	174500	97070980	2995	2995	2995	2995	0
64	20240326	174400	97070980	2995	2995	2995	2995	0
65	20240326	174300	97070980	2995	2995	2995	2995	0
66	20240326	174200	97070980	2995	2995	2995	2995	0
67	20240326	174100	97070980	2995	2995	2995	2995	0
68	20240326	174000	97070980	2995	2995	2995	2995	0
69	20240326	173900	97070980	2995	2995	2995	2995	0
70	20240326	173800	97070980	2995	2995	2995	2995	0
71	20240326	173700	97070980	2995	2995	2995	2995	0
72	20240326	173600	97070980	2995	2995	2995	2995	0
73	20240326	173500	97070980	2995	2995	2995	2995	0
74	20240326	173400	97070980	2995	2995	2995	2995	0
75	20240326	173300	97070980	2995	2995	2995	2995	0
76	20240326	173200	97070980	2995	2995	2995	2995	0
77	20240326	173100	97070980	2995	2995	2995	2995	0
78	20240326	173000	97070980	2995	2995	2995	2995	0
79	20240326	172900	97070980	2995	2995	2995	2995	0
80	20240326	172800	97070980	2995	2995	2995	2995	0
81	20240326	172700	97070980	2995	2995	2995	2995	0
82	20240326	172600	97070980	2995	2995	2995	2995	0
83	20240326	172500	97070980	2995	2995	2995	2995	0
84	20240326	172400	97070980	2995	2995	2995	2995	0
85	20240326	172300	97070980	2995	2995	2995	2995	0
86	20240326	172200	97070980	2995	2995	2995	2995	0
87	20240326	172100	97070980	2995	2995	2995	2995	0
88	20240326	172000	97070980	2995	2995	2995	2995	0
89	20240326	171900	97070980	2995	2995	2995	2995	0
90	20240326	171800	97070980	2995	2995	2995	2995	0
91	20240326	171700	97070980	2995	2995	2995	2995	0
92	20240326	171600	97070980	2995	2995	2995	2995	1525
93	20240326	171500	97070980	2995	2995	2995	2995	0
94	20240326	171400	97070980	2995	2995	2995	2995	0
95	20240326	171300	97070980	2995	2995	2995	2995	0
96	20240326	171200	97070980	2995	2995	2995	2995	0
97	20240326	171100	97070980	2995	2995	2995	2995	0
98	20240326	171000	97070980	2995	2995	2995	2995	0
99	20240326	170900	97070980	2995	2995	2995	2995	0
100	20240326	170800	97070980	2995	2995	2995	2995	0
101	20240326	170700	97070980	2995	2995	2995	2995	0
102	20240326	170600	97070980	2995	2995	2995	2995	0
103	20240326	170500	97070980	2995	2995	2995	2995	0
104	20240326	170400	97070980	2995	2995	2995	2995	0
105	20240326	170300	97070980	2995	2995	2995	2995	0
106	20240326	170200	97070980	2995	2995	2995	2995	0
107	20240326	170100	97070980	2995	2995	2995	2995	0
108	20240326	170000	97070980	2995	2995	2995	2995	0
109	20240326	165900	97070980	2995	2995	2995	2995	0
110	20240326	165800	97070980	2995	2995	2995	2995	0
111	20240326	165700	97070980	2995	2995	2995	2995	0
112	20240326	165600	97070980	2995	2995	2995	2995	0
113	20240326	165500	97070980	2995	2995	2995	2995	0
114	20240326	165400	97070980	2995	2995	2995	2995	0
115	20240326	165300	97070980	2995	2995	2995	2995	0
116	20240326	165200	97070980	2995	2995	2995	2995	0
117	20240326	165100	97070980	2995	2995	2995	2995	0
118	20240326	165000	97070980	2995	2995	2995	2995	0
119	20240326	164900	97070980	2995	2995	2995	2995	0
120	20240326	164800	97070980	2995	2995	2995	2995	0
121	20240326	164700	97070980	2995	2995	2995	2995	0
122	20240326	164600	97070980	2995	2995	2995	2995	1525
123	20240326	164500	97070980	2995	2995	2995	2995	0
124	20240326	164400	97070980	2995	2995	2995	2995	0
125	20240326	164300	97070980	2995	2995	2995	2995	0
126	20240326	164200	97070980	2995	2995	2995	2995	0
127	20240326	164100	97070980	2995	2995	2995	2995	0
128	20240326	164000	97070980	2995	2995	2995	2995	0
129	20240326	163900	97070980	2995	2995	2995	2995	0
130	20240326	163800	97070980	2995	2995	2995	2995	0
131	20240326	163700	97070980	2995	2995	2995	2995	0
132	20240326	163600	97070980	2995	2995	2995	2995	0
133	20240326	163500	97070980	2995	2995	2995	2995	0
134	20240326	163400	97070980	2995	2995	2995	2995	0
135	20240326	163300	97070980	2995	2995	2995	2995	0
136	20240326	163200	97070980	2995	2995	2995	2995	0
137	20240326	163100	97070980	2995	2995	2995	2995	0
138	20240326	163000	97070980	2995	2995	2995	2995	0
139	20240326	162900	97070980	2995	2995	2995	2995	0
140	20240326	162800	97070980	2995	2995	2995	2995	0
141	20240326	162700	97070980	2995	2995	2995	2995	0
142	20240326	162600	97070980	2995	2995	2995	2995	0
143	20240326	162500	97070980	2995	2995	2995	2995	0
144	20240326	162400	97070980	2995	2995	2995	2995	0
145	20240326	162300	97070980	2995	2995	2995	2995	0
146	20240326	162200	97070980	2995	2995	2995	2995	0
147	20240326	162100	97070980	2995	2995	2995	2995	0
148	20240326	162000	97070980	2995	2995	2995	2995	0
149	20240326	161900	97070980	2995	2995	2995	2995	0
150	20240326	161800	97070980	2995	2995	2995	2995	0
151	20240326	161700	97070980	2995	2995	2995	2995	0
152	20240326	161600	97070980	2995	2995	2995	2995	1525
153	20240326	161500	97070980	2995	2995	2995	2995	0
154	20240326	161400	97070980	2995	2995	2995	2995	0
155	20240326	161300	97070980	2995	2995	2995	2995	0
156	20240326	161200	97070980	2995	2995	2995	2995	0
157	20240326	161100	97070980	2995	2995	2995	2995	0
158	20240326	161000	97070980	2995	2995	2995	2995	0
159	20240326	160900	97070980	2995	2995	2995	2995	0
160	20240326	160800	97070980	2995	2995	2995	2995	0
161	20240326	160700	97070980	2995	2995	2995	2995	0
162	20240326	160600	97070980	2995	2995	2995	2995	0
163	20240326	160500	97070980	2995	2995	2995	2995	0
164	20240326	160400	97070980	2995	2995	2995	2995	0
165	20240326	160300	97070980	2995	2995	2995	2995	0
166	20240326	160200	97070980	2995	2995	2995	2995	0
167	20240326	160100	97070980	2995	2995	2995	2995	0
168	20240326	160000	97070980	2995	2995	2995	2995	0
169	20240326	155900	97070980	2995	2995	2995	2995	0
170	20240326	155800	97070980	2995	2995	2995	2995	0
171	20240326	155700	97070980	2995	2995	2995	2995	0
172	20240326	155600	97070980	2995	2995	2995	2995	0
173	20240326	155500	97070980	2995	2995	2995	2995	0
174	20240326	155400	97070980	2995	2995	2995	2995	0
175	20240326	155300	97070980	2995	2995	2995	2995	0
176	20240326	155200	97070980	2995	2995	2995	2995	0
177	20240326	155100	97070980	2995	2995	2995	2995	0
178	20240326	155000	97070980	2995	2995	2995	2995	0
179	20240326	154900	97070980	2995	2995	2995	2995	0
180	20240326	154800	97070980	2995	2995	2995	2995	0
181	20240326	154700	97070980	2995	2995	2995	2995	0
182	20240326	154600	97070980	2995	2995	2995	2995	1525
183	20240326	154500	97070980	2995	2995	2995	2995	0
184	20240326	154400	97070980	2995	2995	2995	2995	0
185	20240326	154300	97070980	2995	2995	2995	2995	0
186	20240326	154200	97070980	2995	2995	2995	2995	0
187	20240326	154100	97070980	2995	2995	2995	2995	0
188	20240326	154000	97070980	2995	2995	2995	2995	0
189	20240326	153900	97070980	2995	2995	2995	2995	0
190	20240326	153800	97070980	2995	2995	2995	2995	0
191	20240326	153700	97070980	2995	2995	2995	2995	0
192	20240326	153600	97070980	2995	2995	2995	2995	0
193	20240326	153500	97070980	2995	2995	2995	2995	0
194	20240326	153400	97070980	2995	2995	2995	2995	0
195	20240326	153300	97070980	2995	2995	2995	2995	0
196	20240326	153200	97070980	2995	2995	2995	2995	0
197	20240326	153100	97070980	2995	2995	2995	2995	0
198	20240326	153000	97070980	2995	2995	2995	2995	1525
199	20240326	152900	92503605	2985	2985	2985	2985	0
200	20240326	152800	92503605	2985	2985	2985	2985	0
201	20240326	152700	92503605	2985	2985	2985	2985	0
202	20240326	152600	92503605	2985	2985	2985	2985	0
203	20240326	152500	92503605	2985	2985	2985	2985	0
204	20240326	152400	92503605	2985	2985	2985	2985	0
205	20240326	152300	92503605	2985	2985	2985	2985	0
206	20240326	152200	92503605	2985	2985	2985	2985	0
207	20240326	152100	92503605	2985	2985	2985	2985	0
208	20240326	152000	92503605	2985	2985	2985	2985	0
209	20240326	151900	92503605	2985	2980	2985	2975	28
210	20240326	151800	92420130	2975	2975	2975	2975	4
211	20240326	151700	92408230	2975	2985	2985	2975	23
212	20240326	151600	92339795	2985	2975	2985	2975	38
213	20240326	151500	92226415	2975	2980	2990	2975	791
214	20240326	151400	89869640	2975	2990	2990	2975	36
215	20240326	151300	89762525	2975	2975	2975	2975	0
216	20240326	151200	89762525	2975	2975	2975	2975	0
217	20240326	151100	89762525	2975	2980	2980	2975	9
218	20240326	151000	89735745	2990	2990	2990	2990	0
219	20240326	150900	89735745	2990	2980	2990	2975	73
220	20240326	150800	89518535	2980	2980	2980	2980	0
221	20240326	150700	89518535	2980	2980	2980	2980	0
222	20240326	150600	89518535	2980	2980	2980	2980	0
223	20240326	150500	89518535	2980	2990	2990	2980	74
224	20240326	150400	89297815	2990	2990	2990	2990	0
225	20240326	150300	89297815	2990	2990	2990	2990	0
226	20240326	150200	89297815	2990	2990	2990	2990	1
227	20240326	150100	89294825	2975	2975	2975	2975	0
228	20240326	150000	89294825	2975	2975	2975	2975	0
229	20240326	145900	89294825	2975	2975	2975	2975	0
230	20240326	145800	89294825	2975	2975	2975	2975	0
231	20240326	145700	89294825	2975	2975	2975	2975	0
232	20240326	145600	89294825	2975	2975	2975	2975	1700
233	20240326	145500	84237325	2985	2985	2985	2985	167
234	20240326	145400	83738830	2985	2975	2985	2975	51
235	20240326	145300	83587095	2975	2975	2975	2975	0
236	20240326	145200	83587095	2975	2975	2975	2975	0
237	20240326	145100	83587095	2975	2975	2975	2975	0
238	20240326	145000	83587095	2975	2975	2975	2975	0
239	20240326	144900	83587095	2975	2970	2975	2970	363
240	20240326	144800	82507420	2975	2975	2975	2975	0
241	20240326	144700	82507420	2975	2975	2975	2975	0
242	20240326	144600	82507420	2975	2975	2975	2975	0
243	20240326	144500	82507420	2975	2975	2975	2975	72
244	20240326	144400	82293220	2975	2975	2975	2975	0
245	20240326	144300	82293220	2975	2975	2975	2975	0
246	20240326	144200	82293220	2975	2975	2975	2975	0
247	20240326	144100	82293220	2975	2975	2975	2975	0
248	20240326	144000	82293220	2975	2975	2975	2975	0
249	20240326	143900	82293220	2975	2975	2975	2975	0
250	20240326	143800	82293220	2975	2975	2975	2975	0
251	20240326	143700	82293220	2975	2975	2975	2975	0
252	20240326	143600	82293220	2975	2975	2975	2975	0
253	20240326	143500	82293220	2975	2975	2975	2975	0
254	20240326	143400	82293220	2975	2975	2975	2975	0
255	20240326	143300	82293220	2975	2975	2975	2975	0
256	20240326	143200	82293220	2975	2975	2975	2975	0
257	20240326	143100	82293220	2975	2975	2975	2975	0
258	20240326	143000	82293220	2975	2975	2975	2975	0
259	20240326	142900	82293220	2975	2975	2975	2975	78
260	20240326	142800	82061170	2980	2980	2980	2980	0
261	20240326	142700	82061170	2980	2980	2980	2980	1
262	20240326	142600	82058190	2985	2985	2985	2985	0
263	20240326	142500	82058190	2985	2985	2985	2985	33
264	20240326	142400	81959685	2985	2985	2985	2985	0
265	20240326	142300	81959685	2985	2985	2985	2985	0
266	20240326	142200	81959685	2985	2985	2985	2985	1
267	20240326	142100	81956700	2985	2985	2985	2985	1
268	20240326	142000	81953715	2980	2985	2985	2980	2
269	20240326	141900	81947750	2975	2975	2975	2975	0
270	20240326	141800	81947750	2975	2975	2975	2975	0
271	20240326	141700	81947750	2975	2975	2975	2975	0
272	20240326	141600	81947750	2975	2975	2975	2975	0
273	20240326	141500	81947750	2975	2975	2975	2975	0
274	20240326	141400	81947750	2975	2975	2975	2975	0
275	20240326	141300	81947750	2975	2975	2975	2975	77
276	20240326	141200	81718675	2975	2975	2975	2975	0
277	20240326	141100	81718675	2975	2975	2975	2975	0
278	20240326	141000	81718675	2975	2980	2980	2975	33
279	20240326	140900	81620485	2985	2985	2985	2985	0
280	20240326	140800	81620485	2985	2985	2985	2985	0
281	20240326	140700	81620485	2985	2985	2985	2985	0
282	20240326	140600	81620485	2985	2985	2985	2985	0
283	20240326	140500	81620485	2985	2985	2985	2985	4
284	20240326	140400	81608545	2985	2985	2985	2985	80
285	20240326	140300	81369745	2985	2985	2985	2985	0
286	20240326	140200	81369745	2985	2985	2985	2985	0
287	20240326	140100	81369745	2985	2985	2985	2985	0
288	20240326	140000	81369745	2985	2985	2985	2985	0
289	20240326	135900	81369745	2985	2985	2985	2985	0
290	20240326	135800	81369745	2985	2985	2985	2985	0
291	20240326	135700	81369745	2985	2985	2985	2985	1
292	20240326	135600	81366760	2975	2975	2975	2975	1
293	20240326	135500	81363785	2975	2975	2975	2975	0
294	20240326	135400	81363785	2975	2975	2975	2975	0
295	20240326	135300	81363785	2975	2975	2975	2975	0
296	20240326	135200	81363785	2975	2975	2975	2975	0
297	20240326	135100	81363785	2975	2975	2975	2975	0
298	20240326	135000	81363785	2975	2975	2975	2975	4
299	20240326	134900	81351885	2975	2975	2975	2975	0
300	20240326	134800	81351885	2975	2975	2975	2975	0
301	20240326	134700	81351885	2975	2980	2980	2975	502
302	20240326	134600	79858415	2985	2985	2985	2985	0
303	20240326	134500	79858415	2985	2985	2985	2985	0
304	20240326	134400	79858415	2985	2985	2985	2985	0
305	20240326	134300	79858415	2985	2985	2985	2985	0
306	20240326	134200	79858415	2985	2985	2985	2985	0
307	20240326	134100	79858415	2985	2985	2985	2985	0
308	20240326	134000	79858415	2985	2985	2985	2985	800
309	20240326	133900	77470415	2985	2985	2985	2985	0
310	20240326	133800	77470415	2985	2985	2985	2985	0
311	20240326	133700	77470415	2985	2985	2985	2985	0
312	20240326	133600	77470415	2985	2985	2985	2985	1874
313	20240326	133500	71876525	2985	2985	2985	2985	132
314	20240326	133400	71482505	2985	2985	2985	2985	0
315	20240326	133300	71482505	2985	2985	2985	2985	0
316	20240326	133200	71482505	2985	2985	2985	2985	0
317	20240326	133100	71482505	2985	2985	2985	2985	0
318	20240326	133000	71482505	2985	2985	2985	2985	336
319	20240326	132900	70479545	2980	2980	2980	2980	0
320	20240326	132800	70479545	2980	2980	2980	2980	0
321	20240326	132700	70479545	2980	2980	2980	2980	0
322	20240326	132600	70479545	2980	2980	2980	2980	0
323	20240326	132500	70479545	2980	2980	2980	2980	0
324	20240326	132400	70479545	2980	2980	2980	2980	0
325	20240326	132300	70479545	2980	2980	2980	2980	0
326	20240326	132200	70479545	2980	2980	2980	2980	100
327	20240326	132100	70181545	2980	2980	2980	2980	299
328	20240326	132000	69290525	2980	2980	2980	2980	0
329	20240326	131900	69290525	2980	2980	2980	2980	0
330	20240326	131800	69290525	2980	2980	2980	2980	1348
331	20240326	131700	65273485	2975	2975	2975	2975	210
332	20240326	131600	64648735	2975	2975	2975	2975	0
333	20240326	131500	64648735	2975	2975	2975	2975	1075
334	20240326	131400	61450610	2975	2975	2975	2975	13
335	20240326	131300	61411935	2975	2975	2975	2975	1
336	20240326	131200	61408960	2975	2975	2975	2975	0
337	20240326	131100	61408960	2975	2975	2975	2975	0
338	20240326	131000	61408960	2975	2975	2975	2975	0
339	20240326	130900	61408960	2975	2975	2975	2975	0
340	20240326	130800	61408960	2975	2975	2975	2975	0
341	20240326	130700	61408960	2975	2975	2975	2975	0
342	20240326	130600	61408960	2975	2975	2975	2975	0
343	20240326	130500	61408960	2975	2975	2975	2975	5
344	20240326	130400	61394085	2970	2970	2970	2970	0
345	20240326	130300	61394085	2970	2970	2970	2970	0
346	20240326	130200	61394085	2970	2970	2970	2970	0
347	20240326	130100	61394085	2970	2970	2970	2970	0
348	20240326	130000	61394085	2970	2970	2970	2970	0
349	20240326	125900	61394085	2970	2970	2970	2970	0
350	20240326	125800	61394085	2970	2970	2970	2970	0
351	20240326	125700	61394085	2970	2970	2970	2970	0
352	20240326	125600	61394085	2970	2970	2970	2970	0
353	20240326	125500	61394085	2970	2970	2970	2970	815
354	20240326	125400	58973535	2970	2970	2970	2970	0
355	20240326	125300	58973535	2970	2970	2970	2965	1659
356	20240326	125200	54048205	2970	2970	2970	2970	0
357	20240326	125100	54048205	2970	2970	2970	2970	0
358	20240326	125000	54048205	2970	2970	2970	2970	0
359	20240326	124900	54048205	2970	2970	2970	2970	89
360	20240326	124800	53783875	2975	2975	2975	2975	0
361	20240326	124700	53783875	2975	2975	2975	2975	0
362	20240326	124600	53783875	2975	2975	2975	2975	0
363	20240326	124500	53783875	2975	2975	2975	2975	3
364	20240326	124400	53774950	2975	2975	2975	2975	0
365	20240326	124300	53774950	2975	2975	2975	2975	150
366	20240326	124200	53328700	2970	2970	2970	2970	0
367	20240326	124100	53328700	2970	2970	2970	2970	0
368	20240326	124000	53328700	2970	2970	2970	2970	0
369	20240326	123900	53328700	2970	2970	2970	2970	0
370	20240326	123800	53328700	2970	2970	2970	2970	0
371	20240326	123700	53328700	2970	2970	2970	2970	0
372	20240326	123600	53328700	2970	2970	2970	2970	739
373	20240326	123500	51133870	2970	2970	2970	2970	0
374	20240326	123400	51133870	2970	2970	2970	2970	69
375	20240326	123300	50928940	2970	2970	2970	2970	0
376	20240326	123200	50928940	2970	2970	2970	2970	0
377	20240326	123100	50928940	2970	2970	2970	2970	0
378	20240326	123000	50928940	2970	2970	2970	2970	0
379	20240326	122900	50928940	2970	2970	2970	2970	0
380	20240326	122800	50928940	2970	2970	2970	2970	307
381	20240326	122700	50017150	2970	2970	2970	2970	460
382	20240326	122600	48650950	2970	2970	2970	2970	16
383	20240326	122500	48603430	2970	2970	2970	2970	20
384	20240326	122400	48544030	2965	2965	2965	2965	0
385	20240326	122300	48544030	2965	2965	2965	2965	0
386	20240326	122200	48544030	2965	2965	2965	2965	0
387	20240326	122100	48544030	2965	2965	2965	2965	81
388	20240326	122000	48303865	2965	2970	2970	2965	3280
389	20240326	121900	38570000	2970	2970	2970	2970	0
390	20240326	121800	38570000	2970	2970	2970	2970	142
391	20240326	121700	38148260	2970	2970	2970	2970	1
392	20240326	121600	38145290	2970	2970	2970	2970	130
393	20240326	121500	37759190	2970	2970	2970	2970	74
394	20240326	121400	37539410	2970	2970	2970	2970	0
395	20240326	121300	37539410	2970	2970	2970	2970	0
396	20240326	121200	37539410	2970	2970	2970	2970	1
397	20240326	121100	37536440	2970	2970	2970	2970	5
398	20240326	121000	37521590	2970	2970	2970	2970	387
399	20240326	120900	36372200	2975	2975	2975	2975	0
400	20240326	120800	36372200	2975	2975	2975	2975	0
401	20240326	120700	36372200	2975	2975	2975	2975	1
402	20240326	120600	36369225	2980	2980	2980	2980	0
403	20240326	120500	36369225	2980	2980	2980	2980	0
404	20240326	120400	36369225	2980	2980	2980	2980	0
405	20240326	120300	36369225	2980	2980	2980	2980	0
406	20240326	120200	36369225	2980	2980	2980	2980	0
407	20240326	120100	36369225	2980	2980	2980	2980	0
408	20240326	120000	36369225	2980	2980	2980	2980	0
409	20240326	115900	36369225	2980	2975	2980	2975	49
410	20240326	115800	36223410	2980	2980	2980	2980	0
411	20240326	115700	36223410	2980	2980	2980	2980	0
412	20240326	115600	36223410	2980	2980	2980	2980	0
413	20240326	115500	36223410	2980	2980	2980	2980	0
414	20240326	115400	36223410	2980	2980	2980	2980	0
415	20240326	115300	36223410	2980	2975	2980	2975	97
416	20240326	115200	35934830	2985	2985	2985	2985	500
417	20240326	115100	34442330	2985	2985	2985	2985	0
418	20240326	115000	34442330	2985	2985	2985	2985	0
419	20240326	114900	34442330	2985	2985	2985	2985	0
420	20240326	114800	34442330	2985	2985	2985	2985	0
421	20240326	114700	34442330	2985	2985	2985	2985	0
422	20240326	114600	34442330	2985	2985	2985	2985	0
423	20240326	114500	34442330	2985	2985	2985	2985	0
424	20240326	114400	34442330	2985	2985	2985	2985	0
425	20240326	114300	34442330	2985	2985	2985	2985	1
426	20240326	114200	34439345	2980	2980	2980	2980	0
427	20240326	114100	34439345	2980	2980	2980	2980	3
428	20240326	114000	34430405	2985	2985	2985	2985	0
429	20240326	113900	34430405	2985	2985	2985	2985	0
430	20240326	113800	34430405	2985	2985	2985	2985	0
431	20240326	113700	34430405	2985	2985	2985	2985	0
432	20240326	113600	34430405	2985	2985	2985	2985	0
433	20240326	113500	34430405	2985	2985	2985	2985	18
434	20240326	113400	34376675	2985	2985	2985	2985	100
435	20240326	113300	34078175	2985	2985	2985	2985	0
436	20240326	113200	34078175	2985	2975	2985	2975	2
437	20240326	113100	34072215	2985	2985	2985	2985	0
438	20240326	113000	34072215	2985	2985	2985	2985	0
439	20240326	112900	34072215	2985	2985	2985	2985	0
440	20240326	112800	34072215	2985	2985	2985	2985	300
441	20240326	112700	33176715	2985	2985	2985	2985	0
442	20240326	112600	33176715	2985	2985	2985	2985	400
443	20240326	112500	31982715	2985	2985	2985	2985	0
444	20240326	112400	31982715	2985	2985	2985	2985	0
445	20240326	112300	31982715	2985	2985	2985	2985	67
446	20240326	112200	31782720	2985	2985	2985	2985	0
447	20240326	112100	31782720	2985	2985	2985	2985	0
448	20240326	112000	31782720	2985	2985	2985	2985	0
449	20240326	111900	31782720	2985	2985	2985	2985	0
450	20240326	111800	31782720	2985	2985	2985	2985	0
451	20240326	111700	31782720	2985	2985	2985	2985	0
452	20240326	111600	31782720	2985	2985	2985	2985	0
453	20240326	111500	31782720	2985	2985	2985	2985	0
454	20240326	111400	31782720	2985	2985	2985	2985	34
455	20240326	111300	31681230	2985	2985	2985	2985	40
456	20240326	111200	31561830	2985	2985	2985	2985	0
457	20240326	111100	31561830	2985	2985	2985	2985	0
458	20240326	111000	31561830	2985	2985	2985	2985	0
459	20240326	110900	31561830	2985	2985	2985	2985	0
460	20240326	110800	31561830	2985	2985	2985	2985	0
461	20240326	110700	31561830	2985	2985	2985	2985	0
462	20240326	110600	31561830	2985	2985	2985	2985	0
463	20240326	110500	31561830	2985	2985	2985	2985	0
464	20240326	110400	31561830	2985	2985	2985	2985	0
465	20240326	110300	31561830	2985	2985	2985	2985	1
466	20240326	110200	31558845	2980	2970	2980	2965	802
467	20240326	110100	29174665	2970	2970	2970	2970	0
468	20240326	110000	29174665	2970	2970	2970	2970	267
469	20240326	105900	28381675	2965	2970	2970	2965	1167
470	20240326	105800	24916115	2975	2975	2975	2975	0
471	20240326	105700	24916115	2975	2975	2975	2975	0
472	20240326	105600	24916115	2975	2975	2975	2975	3
473	20240326	105500	24907190	2975	2975	2975	2975	10
474	20240326	105400	24877440	2975	2975	2975	2975	0
475	20240326	105300	24877440	2975	2975	2975	2975	0
476	20240326	105200	24877440	2975	2975	2975	2975	18
477	20240326	105100	24823890	2975	2975	2975	2975	0
478	20240326	105000	24823890	2975	2975	2975	2975	0
479	20240326	104900	24823890	2975	2975	2975	2975	0
480	20240326	104800	24823890	2975	2975	2975	2975	0
481	20240326	104700	24823890	2975	2975	2975	2975	1
482	20240326	104600	24820915	2975	2975	2975	2975	0
483	20240326	104500	24820915	2975	2975	2975	2975	0
484	20240326	104400	24820915	2975	2975	2975	2975	95
485	20240326	104300	24538290	2970	2970	2970	2970	0
486	20240326	104200	24538290	2970	2970	2970	2970	0
487	20240326	104100	24538290	2970	2970	2970	2970	1081
488	20240326	104000	21327720	2970	2970	2970	2970	0
489	20240326	103900	21327720	2970	2970	2970	2970	5
490	20240326	103800	21312870	2970	2970	2970	2970	143
491	20240326	103700	20888160	2975	2975	2975	2975	0
492	20240326	103600	20888160	2975	2975	2975	2975	0
493	20240326	103500	20888160	2975	2975	2975	2975	0
494	20240326	103400	20888160	2975	2975	2975	2975	31
495	20240326	103300	20795935	2980	2980	2980	2980	0
496	20240326	103200	20795935	2980	2980	2980	2980	0
497	20240326	103100	20795935	2980	2980	2980	2980	0
498	20240326	103000	20795935	2980	2980	2980	2980	0
499	20240326	102900	20795935	2980	2980	2980	2980	0
500	20240326	102800	20795935	2980	2980	2980	2980	0
501	20240326	102700	20795935	2980	2980	2980	2980	48
502	20240326	102600	20652895	2985	2985	2985	2985	0
503	20240326	102500	20652895	2985	2985	2985	2985	0
504	20240326	102400	20652895	2985	2985	2985	2985	0
505	20240326	102300	20652895	2985	2985	2985	2985	0
506	20240326	102200	20652895	2985	2985	2985	2985	0
507	20240326	102100	20652895	2985	2985	2985	2985	0
508	20240326	102000	20652895	2985	2985	2985	2985	0
509	20240326	101900	20652895	2985	2985	2985	2985	0
510	20240326	101800	20652895	2985	2985	2985	2985	0
511	20240326	101700	20652895	2985	2985	2985	2985	0
512	20240326	101600	20652895	2985	2985	2985	2985	1
513	20240326	101500	20649910	2970	2985	2985	2970	33
514	20240326	101400	20551825	2985	2985	2985	2985	6
515	20240326	101300	20533915	2985	2985	2985	2985	1
516	20240326	101200	20530930	2980	2980	2980	2980	48
517	20240326	101100	20387890	2980	2980	2980	2980	20
518	20240326	101000	20328290	2985	2985	2985	2985	0
519	20240326	100900	20328290	2985	2985	2985	2985	0
520	20240326	100800	20328290	2985	2985	2985	2985	0
521	20240326	100700	20328290	2985	2985	2985	2985	0
522	20240326	100600	20328290	2985	2985	2985	2985	0
523	20240326	100500	20328290	2985	2985	2985	2985	0
524	20240326	100400	20328290	2985	2985	2985	2985	0
525	20240326	100300	20328290	2985	2985	2985	2985	0
526	20240326	100200	20328290	2985	2985	2985	2985	0
527	20240326	100100	20328290	2985	2985	2985	2985	0
528	20240326	100000	20328290	2985	2985	2985	2985	0
529	20240326	095900	20328290	2985	2985	2985	2985	200
530	20240326	095800	19731290	2985	2980	2985	2980	99
531	20240326	095700	19436265	2980	2980	2980	2980	2
532	20240326	095600	19430305	2980	2980	2980	2980	0
533	20240326	095500	19430305	2980	2980	2980	2980	848
534	20240326	095400	16903265	2980	2980	2980	2980	0
535	20240326	095300	16903265	2980	2980	2980	2980	0
536	20240326	095200	16903265	2980	2980	2980	2980	0
537	20240326	095100	16903265	2980	2980	2980	2980	657
538	20240326	095000	14945405	2980	2980	2980	2980	1
539	20240326	094900	14942425	2970	2970	2970	2970	0
540	20240326	094800	14942425	2970	2975	2975	2970	379
541	20240326	094700	13816775	2975	2975	2975	2975	0
542	20240326	094600	13816775	2975	2975	2975	2975	0
543	20240326	094500	13816775	2975	2975	2975	2975	0
544	20240326	094400	13816775	2975	2975	2975	2975	0
545	20240326	094300	13816775	2975	2975	2975	2975	0
546	20240326	094200	13816775	2975	2975	2975	2975	2
547	20240326	094100	13810825	2970	2970	2970	2970	0
548	20240326	094000	13810825	2970	2970	2970	2970	0
549	20240326	093900	13810825	2970	2970	2970	2970	0
550	20240326	093800	13810825	2970	2970	2970	2970	60
551	20240326	093700	13632625	2965	2965	2965	2965	0
552	20240326	093600	13632625	2965	2965	2965	2965	0
553	20240326	093500	13632625	2965	2970	2970	2965	1500
554	20240326	093400	9183245	2980	2980	2980	2980	0
555	20240326	093300	9183245	2980	2980	2980	2980	0
556	20240326	093200	9183245	2980	2980	2980	2980	33
557	20240326	093100	9084905	2980	2980	2980	2980	0
558	20240326	093000	9084905	2980	2980	2980	2980	5
559	20240326	092900	9070005	2980	2980	2980	2980	5
560	20240326	092800	9055105	2980	2980	2980	2980	0
561	20240326	092700	9055105	2980	2980	2980	2980	0
562	20240326	092600	9055105	2980	2980	2980	2980	0
563	20240326	092500	9055105	2980	2980	2980	2980	3
564	20240326	092400	9046165	2980	2980	2980	2980	0
565	20240326	092300	9046165	2980	2980	2980	2980	116
566	20240326	092200	8700485	2985	2985	2985	2985	0
567	20240326	092100	8700485	2985	2985	2985	2985	1
568	20240326	092000	8697500	2980	2980	2980	2980	0
569	20240326	091900	8697500	2980	2985	2985	2980	401
570	20240326	091800	7502515	2980	2980	2980	2980	0
571	20240326	091700	7502515	2980	2980	2980	2980	184
572	20240326	091600	6954195	2970	2970	2970	2970	0
573	20240326	091500	6954195	2970	2970	2970	2970	0
574	20240326	091400	6954195	2970	2970	2970	2970	10
575	20240326	091300	6924495	2965	2965	2965	2965	0
576	20240326	091200	6924495	2965	2965	2965	2965	0
577	20240326	091100	6924495	2965	2965	2965	2965	0
578	20240326	091000	6924495	2965	2965	2965	2965	0
579	20240326	090900	6924495	2965	2970	2970	2965	1763
580	20240326	090800	1690165	2980	2980	2980	2980	0
581	20240326	090700	1690165	2980	2980	2980	2980	0
582	20240326	090600	1690165	2980	2980	2980	2980	0
583	20240326	090500	1690165	2980	2980	2980	2980	0
584	20240326	090400	1690165	2980	2980	2980	2980	0
585	20240326	090300	1690165	2980	2980	2980	2980	0
586	20240326	090200	1690165	2980	2980	2980	2980	5
587	20240326	090100	1675265	2970	2970	2970	2970	1
588	20240326	090000	1672295	2980	2965	2980	2965	564