KissMeData/008420/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185100	91483960	2985	2985	2985	2985	1672
3	20240314	185000	91483960	2985	2985	2985	2985	0
4	20240314	184900	91483960	2985	2985	2985	2985	0
5	20240314	184800	91483960	2985	2985	2985	2985	0
6	20240314	184700	91483960	2985	2985	2985	2985	0
7	20240314	184600	91483960	2985	2985	2985	2985	0
8	20240314	184500	91483960	2985	2985	2985	2985	0
9	20240314	184400	91483960	2985	2985	2985	2985	0
10	20240314	184300	91483960	2985	2985	2985	2985	0
11	20240314	184200	91483960	2985	2985	2985	2985	0
12	20240314	184100	91483960	2985	2985	2985	2985	0
13	20240314	184000	91483960	2985	2985	2985	2985	0
14	20240314	183900	91483960	2985	2985	2985	2985	0
15	20240314	183800	91483960	2985	2985	2985	2985	0
16	20240314	183700	91483960	2985	2985	2985	2985	0
17	20240314	183600	91483960	2985	2985	2985	2985	0
18	20240314	183500	91483960	2985	2985	2985	2985	0
19	20240314	183400	91483960	2985	2985	2985	2985	0
20	20240314	183300	91483960	2985	2985	2985	2985	0
21	20240314	183200	91483960	2985	2985	2985	2985	0
22	20240314	183100	91483960	2985	2985	2985	2985	0
23	20240314	183000	91483960	2985	2985	2985	2985	0
24	20240314	182900	91483960	2985	2985	2985	2985	0
25	20240314	182800	91483960	2985	2985	2985	2985	0
26	20240314	182700	91483960	2985	2985	2985	2985	0
27	20240314	182600	91483960	2985	2985	2985	2985	0
28	20240314	182500	91483960	2985	2985	2985	2985	0
29	20240314	182400	91483960	2985	2985	2985	2985	0
30	20240314	182300	91483960	2985	2985	2985	2985	0
31	20240314	182200	91483960	2985	2985	2985	2985	0
32	20240314	182100	91483960	2985	2985	2985	2985	1672
33	20240314	182000	91483960	2985	2985	2985	2985	0
34	20240314	181900	91483960	2985	2985	2985	2985	0
35	20240314	181800	91483960	2985	2985	2985	2985	0
36	20240314	181700	91483960	2985	2985	2985	2985	0
37	20240314	181600	91483960	2985	2985	2985	2985	0
38	20240314	181500	91483960	2985	2985	2985	2985	0
39	20240314	181400	91483960	2985	2985	2985	2985	0
40	20240314	181300	91483960	2985	2985	2985	2985	0
41	20240314	181200	91483960	2985	2985	2985	2985	0
42	20240314	181100	91483960	2985	2985	2985	2985	0
43	20240314	181000	91483960	2985	2985	2985	2985	0
44	20240314	180900	91483960	2985	2985	2985	2985	0
45	20240314	180800	91483960	2985	2985	2985	2985	0
46	20240314	180700	91483960	2985	2985	2985	2985	0
47	20240314	180600	91483960	2985	2985	2985	2985	0
48	20240314	180500	91483960	2985	2985	2985	2985	0
49	20240314	180400	91483960	2985	2985	2985	2985	0
50	20240314	180300	91483960	2985	2985	2985	2985	0
51	20240314	180200	91483960	2985	2985	2985	2985	0
52	20240314	180100	91483960	2985	2985	2985	2985	0
53	20240314	180000	91483960	2985	2985	2985	2985	0
54	20240314	175900	91483960	2985	2985	2985	2985	0
55	20240314	175800	91483960	2985	2985	2985	2985	0
56	20240314	175700	91483960	2985	2985	2985	2985	0
57	20240314	175600	91483960	2985	2985	2985	2985	0
58	20240314	175500	91483960	2985	2985	2985	2985	0
59	20240314	175400	91483960	2985	2985	2985	2985	0
60	20240314	175300	91483960	2985	2985	2985	2985	0
61	20240314	175200	91483960	2985	2985	2985	2985	0
62	20240314	175100	91483960	2985	2985	2985	2985	1672
63	20240314	175000	91483960	2985	2985	2985	2985	0
64	20240314	174900	91483960	2985	2985	2985	2985	0
65	20240314	174800	91483960	2985	2985	2985	2985	0
66	20240314	174700	91483960	2985	2985	2985	2985	0
67	20240314	174600	91483960	2985	2985	2985	2985	0
68	20240314	174500	91483960	2985	2985	2985	2985	0
69	20240314	174400	91483960	2985	2985	2985	2985	0
70	20240314	174300	91483960	2985	2985	2985	2985	0
71	20240314	174200	91483960	2985	2985	2985	2985	0
72	20240314	174100	91483960	2985	2985	2985	2985	0
73	20240314	174000	91483960	2985	2985	2985	2985	0
74	20240314	173900	91483960	2985	2985	2985	2985	0
75	20240314	173800	91483960	2985	2985	2985	2985	0
76	20240314	173700	91483960	2985	2985	2985	2985	0
77	20240314	173600	91483960	2985	2985	2985	2985	0
78	20240314	173500	91483960	2985	2985	2985	2985	0
79	20240314	173400	91483960	2985	2985	2985	2985	0
80	20240314	173300	91483960	2985	2985	2985	2985	0
81	20240314	173200	91483960	2985	2985	2985	2985	0
82	20240314	173100	91483960	2985	2985	2985	2985	0
83	20240314	173000	91483960	2985	2985	2985	2985	0
84	20240314	172900	91483960	2985	2985	2985	2985	0
85	20240314	172800	91483960	2985	2985	2985	2985	0
86	20240314	172700	91483960	2985	2985	2985	2985	0
87	20240314	172600	91483960	2985	2985	2985	2985	0
88	20240314	172500	91483960	2985	2985	2985	2985	0
89	20240314	172400	91483960	2985	2985	2985	2985	0
90	20240314	172300	91483960	2985	2985	2985	2985	0
91	20240314	172200	91483960	2985	2985	2985	2985	0
92	20240314	172100	91483960	2985	2985	2985	2985	1672
93	20240314	172000	91483960	2985	2985	2985	2985	0
94	20240314	171900	91483960	2985	2985	2985	2985	0
95	20240314	171800	91483960	2985	2985	2985	2985	0
96	20240314	171700	91483960	2985	2985	2985	2985	0
97	20240314	171600	91483960	2985	2985	2985	2985	0
98	20240314	171500	91483960	2985	2985	2985	2985	0
99	20240314	171400	91483960	2985	2985	2985	2985	0
100	20240314	171300	91483960	2985	2985	2985	2985	0
101	20240314	171200	91483960	2985	2985	2985	2985	0
102	20240314	171100	91483960	2985	2985	2985	2985	0
103	20240314	171000	91483960	2985	2985	2985	2985	0
104	20240314	170900	91483960	2985	2985	2985	2985	0
105	20240314	170800	91483960	2985	2985	2985	2985	0
106	20240314	170700	91483960	2985	2985	2985	2985	0
107	20240314	170600	91483960	2985	2985	2985	2985	0
108	20240314	170500	91483960	2985	2985	2985	2985	0
109	20240314	170400	91483960	2985	2985	2985	2985	0
110	20240314	170300	91483960	2985	2985	2985	2985	0
111	20240314	170200	91483960	2985	2985	2985	2985	0
112	20240314	170100	91483960	2985	2985	2985	2985	0
113	20240314	170000	91483960	2985	2985	2985	2985	0
114	20240314	165900	91483960	2985	2985	2985	2985	0
115	20240314	165800	91483960	2985	2985	2985	2985	0
116	20240314	165700	91483960	2985	2985	2985	2985	0
117	20240314	165600	91483960	2985	2985	2985	2985	0
118	20240314	165500	91483960	2985	2985	2985	2985	0
119	20240314	165400	91483960	2985	2985	2985	2985	0
120	20240314	165300	91483960	2985	2985	2985	2985	0
121	20240314	165200	91483960	2985	2985	2985	2985	0
122	20240314	165100	91483960	2985	2985	2985	2985	1672
123	20240314	165000	91483960	2985	2985	2985	2985	0
124	20240314	164900	91483960	2985	2985	2985	2985	0
125	20240314	164800	91483960	2985	2985	2985	2985	0
126	20240314	164700	91483960	2985	2985	2985	2985	0
127	20240314	164600	91483960	2985	2985	2985	2985	0
128	20240314	164500	91483960	2985	2985	2985	2985	0
129	20240314	164400	91483960	2985	2985	2985	2985	0
130	20240314	164300	91483960	2985	2985	2985	2985	0
131	20240314	164200	91483960	2985	2985	2985	2985	0
132	20240314	164100	91483960	2985	2985	2985	2985	0
133	20240314	164000	91483960	2985	2985	2985	2985	0
134	20240314	163900	91483960	2985	2985	2985	2985	0
135	20240314	163800	91483960	2985	2985	2985	2985	0
136	20240314	163700	91483960	2985	2985	2985	2985	0
137	20240314	163600	91483960	2985	2985	2985	2985	0
138	20240314	163500	91483960	2985	2985	2985	2985	0
139	20240314	163400	91483960	2985	2985	2985	2985	0
140	20240314	163300	91483960	2985	2985	2985	2985	0
141	20240314	163200	91483960	2985	2985	2985	2985	0
142	20240314	163100	91483960	2985	2985	2985	2985	0
143	20240314	163000	91483960	2985	2985	2985	2985	0
144	20240314	162900	91483960	2985	2985	2985	2985	0
145	20240314	162800	91483960	2985	2985	2985	2985	0
146	20240314	162700	91483960	2985	2985	2985	2985	0
147	20240314	162600	91483960	2985	2985	2985	2985	0
148	20240314	162500	91483960	2985	2985	2985	2985	0
149	20240314	162400	91483960	2985	2985	2985	2985	0
150	20240314	162300	91483960	2985	2985	2985	2985	0
151	20240314	162200	91483960	2985	2985	2985	2985	0
152	20240314	162100	91483960	2985	2985	2985	2985	1672
153	20240314	162000	91483960	2985	2985	2985	2985	0
154	20240314	161900	91483960	2985	2985	2985	2985	0
155	20240314	161800	91483960	2985	2985	2985	2985	0
156	20240314	161700	91483960	2985	2985	2985	2985	0
157	20240314	161600	91483960	2985	2985	2985	2985	0
158	20240314	161500	91483960	2985	2985	2985	2985	0
159	20240314	161400	91483960	2985	2985	2985	2985	0
160	20240314	161300	91483960	2985	2985	2985	2985	0
161	20240314	161200	91483960	2985	2985	2985	2985	0
162	20240314	161100	91483960	2985	2985	2985	2985	0
163	20240314	161000	91483960	2985	2985	2985	2985	0
164	20240314	160900	91483960	2985	2985	2985	2985	0
165	20240314	160800	91483960	2985	2985	2985	2985	0
166	20240314	160700	91483960	2985	2985	2985	2985	0
167	20240314	160600	91483960	2985	2985	2985	2985	0
168	20240314	160500	91483960	2985	2985	2985	2985	0
169	20240314	160400	91483960	2985	2985	2985	2985	0
170	20240314	160300	91483960	2985	2985	2985	2985	0
171	20240314	160200	91483960	2985	2985	2985	2985	0
172	20240314	160100	91483960	2985	2985	2985	2985	0
173	20240314	160000	91483960	2985	2985	2985	2985	0
174	20240314	155900	91483960	2985	2985	2985	2985	0
175	20240314	155800	91483960	2985	2985	2985	2985	0
176	20240314	155700	91483960	2985	2985	2985	2985	0
177	20240314	155600	91483960	2985	2985	2985	2985	0
178	20240314	155500	91483960	2985	2985	2985	2985	0
179	20240314	155400	91483960	2985	2985	2985	2985	0
180	20240314	155300	91483960	2985	2985	2985	2985	0
181	20240314	155200	91483960	2985	2985	2985	2985	0
182	20240314	155100	91483960	2985	2985	2985	2985	1672
183	20240314	155000	91483960	2985	2985	2985	2985	0
184	20240314	154900	91483960	2985	2985	2985	2985	0
185	20240314	154800	91483960	2985	2985	2985	2985	0
186	20240314	154700	91483960	2985	2985	2985	2985	0
187	20240314	154600	91483960	2985	2985	2985	2985	0
188	20240314	154500	91483960	2985	2985	2985	2985	0
189	20240314	154400	91483960	2985	2985	2985	2985	0
190	20240314	154300	91483960	2985	2985	2985	2985	0
191	20240314	154200	91483960	2985	2985	2985	2985	0
192	20240314	154100	91483960	2985	2985	2985	2985	0
193	20240314	154000	91483960	2985	2985	2985	2985	0
194	20240314	153900	91483960	2985	2985	2985	2985	0
195	20240314	153800	91483960	2985	2985	2985	2985	0
196	20240314	153700	91483960	2985	2985	2985	2985	0
197	20240314	153600	91483960	2985	2985	2985	2985	0
198	20240314	153500	91483960	2985	2985	2985	2985	0
199	20240314	153400	91483960	2985	2985	2985	2985	0
200	20240314	153300	91483960	2985	2985	2985	2985	0
201	20240314	153200	91483960	2985	2985	2985	2985	0
202	20240314	153100	91483960	2985	2985	2985	2985	0
203	20240314	153000	91483960	2985	2985	2985	2985	1672
204	20240314	152900	86493040	2980	2980	2980	2980	0
205	20240314	152800	86493040	2980	2980	2980	2980	0
206	20240314	152700	86493040	2980	2980	2980	2980	0
207	20240314	152600	86493040	2980	2980	2980	2980	0
208	20240314	152500	86493040	2980	2980	2980	2980	0
209	20240314	152400	86493040	2980	2980	2980	2980	0
210	20240314	152300	86493040	2980	2980	2980	2980	0
211	20240314	152200	86493040	2980	2980	2980	2980	0
212	20240314	152100	86493040	2980	2980	2980	2980	0
213	20240314	152000	86493040	2980	2980	2980	2980	0
214	20240314	151900	86493040	2980	2980	2980	2980	10
215	20240314	151800	86463240	2975	2975	2975	2975	69
216	20240314	151700	86257965	2980	2980	2980	2980	0
217	20240314	151600	86257965	2980	2980	2980	2980	0
218	20240314	151500	86257965	2980	2980	2980	2980	0
219	20240314	151400	86257965	2980	2980	2980	2980	16
220	20240314	151300	86210285	2975	2975	2980	2975	167
221	20240314	151200	85713100	2980	2980	2980	2980	5
222	20240314	151100	85698200	2980	2980	2980	2980	110
223	20240314	151000	85370400	2975	2975	2975	2975	0
224	20240314	150900	85370400	2975	2975	2975	2975	0
225	20240314	150800	85370400	2975	2975	2975	2975	0
226	20240314	150700	85370400	2975	2975	2975	2975	0
227	20240314	150600	85370400	2975	2975	2975	2975	15
228	20240314	150500	85325775	2975	2975	2975	2975	0
229	20240314	150400	85325775	2975	2975	2975	2975	0
230	20240314	150300	85325775	2975	2975	2975	2975	0
231	20240314	150200	85325775	2975	2975	2975	2975	191
232	20240314	150100	84757550	2975	2975	2975	2975	0
233	20240314	150000	84757550	2975	2975	2975	2975	0
234	20240314	145900	84757550	2975	2975	2975	2975	0
235	20240314	145800	84757550	2975	2975	2975	2975	0
236	20240314	145700	84757550	2975	2975	2975	2975	0
237	20240314	145600	84757550	2975	2975	2975	2975	0
238	20240314	145500	84757550	2975	2975	2975	2975	138
239	20240314	145400	84347000	2975	2975	2975	2975	1
240	20240314	145300	84344025	2975	2975	2975	2975	3
241	20240314	145200	84335100	2975	2975	2975	2975	0
242	20240314	145100	84335100	2975	2975	2975	2975	0
243	20240314	145000	84335100	2975	2975	2975	2975	0
244	20240314	144900	84335100	2975	2975	2975	2975	0
245	20240314	144800	84335100	2975	2975	2975	2975	0
246	20240314	144700	84335100	2975	2975	2975	2975	0
247	20240314	144600	84335100	2975	2975	2975	2975	0
248	20240314	144500	84335100	2975	2975	2975	2975	0
249	20240314	144400	84335100	2975	2975	2975	2975	24
250	20240314	144300	84263700	2975	2975	2975	2975	0
251	20240314	144200	84263700	2975	2970	2975	2965	462
252	20240314	144100	82891675	2970	2970	2970	2970	0
253	20240314	144000	82891675	2970	2970	2970	2970	0
254	20240314	143900	82891675	2970	2970	2970	2970	0
255	20240314	143800	82891675	2970	2970	2970	2970	0
256	20240314	143700	82891675	2970	2970	2970	2970	0
257	20240314	143600	82891675	2970	2970	2970	2970	85
258	20240314	143500	82639225	2970	2970	2970	2970	0
259	20240314	143400	82639225	2970	2975	2975	2970	391
260	20240314	143300	81477755	2980	2980	2980	2980	1
261	20240314	143200	81474775	2980	2980	2980	2980	0
262	20240314	143100	81474775	2980	2980	2980	2980	3
263	20240314	143000	81465835	2970	2970	2970	2970	31
264	20240314	142900	81373765	2975	2975	2975	2975	0
265	20240314	142800	81373765	2975	2975	2975	2975	1000
266	20240314	142700	78398765	2975	2975	2975	2975	0
267	20240314	142600	78398765	2975	2975	2975	2975	0
268	20240314	142500	78398765	2975	2975	2975	2975	0
269	20240314	142400	78398765	2975	2975	2975	2975	3
270	20240314	142300	78389840	2980	2980	2980	2980	0
271	20240314	142200	78389840	2980	2980	2980	2980	0
272	20240314	142100	78389840	2980	2980	2980	2980	13
273	20240314	142000	78351100	2980	2980	2980	2980	0
274	20240314	141900	78351100	2980	2980	2980	2980	0
275	20240314	141800	78351100	2980	2980	2980	2980	0
276	20240314	141700	78351100	2980	2980	2980	2980	0
277	20240314	141600	78351100	2980	2980	2980	2980	0
278	20240314	141500	78351100	2980	2980	2980	2980	2
279	20240314	141400	78345140	2970	2970	2970	2970	0
280	20240314	141300	78345140	2970	2970	2970	2970	0
281	20240314	141200	78345140	2970	2970	2970	2970	0
282	20240314	141100	78345140	2970	2970	2970	2970	0
283	20240314	141000	78345140	2970	2970	2970	2970	25
284	20240314	140900	78270890	2970	2970	2970	2970	2
285	20240314	140800	78264950	2970	2970	2970	2970	6
286	20240314	140700	78247130	2970	2970	2970	2970	500
287	20240314	140600	76762130	2970	2970	2970	2970	0
288	20240314	140500	76762130	2970	2970	2970	2970	0
289	20240314	140400	76762130	2970	2970	2970	2970	36
290	20240314	140300	76655210	2970	2970	2970	2970	11
291	20240314	140200	76622540	2970	2970	2970	2970	0
292	20240314	140100	76622540	2970	2970	2970	2970	1
293	20240314	140000	76619570	2970	2970	2970	2970	3
294	20240314	135900	76610660	2970	2970	2970	2970	0
295	20240314	135800	76610660	2970	2970	2970	2970	0
296	20240314	135700	76610660	2970	2970	2970	2970	0
297	20240314	135600	76610660	2970	2970	2970	2970	35
298	20240314	135500	76506710	2970	2970	2970	2970	3
299	20240314	135400	76497800	2970	2970	2970	2970	1
300	20240314	135300	76494830	2970	2970	2970	2970	2
301	20240314	135200	76488890	2965	2965	2965	2965	0
302	20240314	135100	76488890	2965	2965	2965	2965	0
303	20240314	135000	76488890	2965	2965	2965	2965	0
304	20240314	134900	76488890	2965	2965	2965	2965	0
305	20240314	134800	76488890	2965	2965	2965	2965	0
306	20240314	134700	76488890	2965	2965	2965	2965	6
307	20240314	134600	76471100	2970	2970	2970	2970	0
308	20240314	134500	76471100	2970	2970	2970	2970	0
309	20240314	134400	76471100	2970	2970	2970	2970	0
310	20240314	134300	76471100	2970	2970	2970	2970	0
311	20240314	134200	76471100	2970	2970	2970	2970	103
312	20240314	134100	76165190	2970	2970	2970	2970	0
313	20240314	134000	76165190	2970	2970	2970	2970	0
314	20240314	133900	76165190	2970	2970	2970	2970	0
315	20240314	133800	76165190	2970	2970	2970	2970	0
316	20240314	133700	76165190	2970	2970	2970	2970	0
317	20240314	133600	76165190	2970	2970	2970	2970	0
318	20240314	133500	76165190	2970	2970	2970	2970	0
319	20240314	133400	76165190	2970	2970	2970	2970	1
320	20240314	133300	76162220	2970	2970	2970	2970	0
321	20240314	133200	76162220	2970	2970	2970	2970	0
322	20240314	133100	76162220	2970	2970	2970	2970	50
323	20240314	133000	76013720	2965	2965	2965	2965	0
324	20240314	132900	76013720	2965	2965	2965	2965	0
325	20240314	132800	76013720	2965	2965	2965	2965	0
326	20240314	132700	76013720	2965	2965	2965	2965	0
327	20240314	132600	76013720	2965	2965	2965	2965	0
328	20240314	132500	76013720	2965	2965	2965	2965	0
329	20240314	132400	76013720	2965	2965	2965	2965	0
330	20240314	132300	76013720	2965	2965	2965	2965	285
331	20240314	132200	75168695	2975	2975	2975	2975	0
332	20240314	132100	75168695	2975	2975	2975	2975	0
333	20240314	132000	75168695	2975	2975	2975	2975	0
334	20240314	131900	75168695	2975	2975	2975	2975	0
335	20240314	131800	75168695	2975	2975	2975	2975	710
336	20240314	131700	73056445	2970	2970	2970	2970	0
337	20240314	131600	73056445	2970	2970	2970	2970	597
338	20240314	131500	71283355	2970	2970	2970	2970	0
339	20240314	131400	71283355	2970	2970	2970	2970	0
340	20240314	131300	71283355	2970	2970	2970	2970	0
341	20240314	131200	71283355	2970	2970	2970	2970	0
342	20240314	131100	71283355	2970	2970	2970	2970	0
343	20240314	131000	71283355	2970	2970	2970	2970	58
344	20240314	130900	71111095	2965	2965	2965	2965	4
345	20240314	130800	71099235	2970	2970	2970	2970	0
346	20240314	130700	71099235	2970	2970	2970	2970	0
347	20240314	130600	71099235	2970	2970	2970	2970	4
348	20240314	130500	71087355	2970	2970	2970	2970	0
349	20240314	130400	71087355	2970	2970	2970	2970	0
350	20240314	130300	71087355	2970	2970	2970	2970	0
351	20240314	130200	71087355	2970	2970	2970	2970	34
352	20240314	130100	70986375	2965	2965	2965	2965	0
353	20240314	130000	70986375	2965	2965	2965	2965	0
354	20240314	125900	70986375	2965	2965	2965	2965	0
355	20240314	125800	70986375	2965	2965	2965	2965	0
356	20240314	125700	70986375	2965	2965	2965	2965	0
357	20240314	125600	70986375	2965	2965	2965	2965	0
358	20240314	125500	70986375	2965	2965	2965	2965	0
359	20240314	125400	70986375	2965	2965	2965	2965	0
360	20240314	125300	70986375	2965	2965	2965	2965	0
361	20240314	125200	70986375	2965	2965	2965	2965	0
362	20240314	125100	70986375	2965	2965	2965	2965	0
363	20240314	125000	70986375	2965	2965	2965	2965	0
364	20240314	124900	70986375	2965	2965	2965	2965	0
365	20240314	124800	70986375	2965	2965	2965	2965	0
366	20240314	124700	70986375	2965	2965	2965	2965	0
367	20240314	124600	70986375	2965	2965	2965	2965	0
368	20240314	124500	70986375	2965	2965	2965	2965	0
369	20240314	124400	70986375	2965	2965	2965	2965	0
370	20240314	124300	70986375	2965	2965	2965	2965	0
371	20240314	124200	70986375	2965	2965	2965	2965	0
372	20240314	124100	70986375	2965	2965	2965	2965	0
373	20240314	124000	70986375	2965	2965	2965	2965	0
374	20240314	123900	70986375	2965	2965	2965	2965	0
375	20240314	123800	70986375	2965	2965	2965	2965	0
376	20240314	123700	70986375	2965	2965	2965	2965	0
377	20240314	123600	70986375	2965	2965	2965	2965	0
378	20240314	123500	70986375	2965	2965	2965	2965	33
379	20240314	123400	70888530	2970	2970	2970	2970	0
380	20240314	123300	70888530	2970	2970	2970	2970	0
381	20240314	123200	70888530	2970	2970	2970	2970	0
382	20240314	123100	70888530	2970	2970	2970	2970	4
383	20240314	123000	70876650	2970	2970	2970	2970	2
384	20240314	122900	70870710	2970	2970	2970	2970	1
385	20240314	122800	70867740	2970	2970	2970	2970	0
386	20240314	122700	70867740	2970	2970	2970	2970	21
387	20240314	122600	70805370	2965	2965	2965	2965	0
388	20240314	122500	70805370	2965	2965	2965	2965	0
389	20240314	122400	70805370	2965	2965	2965	2965	34
390	20240314	122300	70704560	2965	2965	2965	2965	626
391	20240314	122200	68848470	2965	2965	2965	2965	50
392	20240314	122100	68700220	2965	2965	2965	2965	5
393	20240314	122000	68685395	2965	2965	2965	2965	67
394	20240314	121900	68486740	2965	2965	2965	2965	0
395	20240314	121800	68486740	2965	2965	2965	2965	0
396	20240314	121700	68486740	2965	2965	2965	2965	54
397	20240314	121600	68326630	2965	2965	2965	2965	277
398	20240314	121500	67505325	2960	2960	2960	2960	0
399	20240314	121400	67505325	2960	2960	2960	2960	0
400	20240314	121300	67505325	2960	2960	2960	2960	0
401	20240314	121200	67505325	2960	2960	2960	2960	0
402	20240314	121100	67505325	2960	2960	2960	2960	1
403	20240314	121000	67502365	2965	2965	2965	2965	2
404	20240314	120900	67496435	2965	2965	2965	2965	0
405	20240314	120800	67496435	2965	2965	2965	2965	100
406	20240314	120700	67199935	2965	2965	2965	2965	10
407	20240314	120600	67170285	2965	2965	2965	2965	0
408	20240314	120500	67170285	2965	2960	2965	2960	4
409	20240314	120400	67158430	2965	2965	2965	2965	10
410	20240314	120300	67128780	2965	2965	2965	2965	0
411	20240314	120200	67128780	2965	2965	2965	2965	10
412	20240314	120100	67099130	2965	2965	2965	2965	0
413	20240314	120000	67099130	2965	2965	2965	2965	2
414	20240314	115900	67093200	2965	2965	2965	2965	0
415	20240314	115800	67093200	2965	2965	2965	2965	0
416	20240314	115700	67093200	2965	2965	2965	2965	0
417	20240314	115600	67093200	2965	2965	2965	2965	0
418	20240314	115500	67093200	2965	2965	2965	2965	0
419	20240314	115400	67093200	2965	2965	2965	2965	0
420	20240314	115300	67093200	2965	2965	2965	2965	451
421	20240314	115200	65755985	2965	2965	2965	2965	0
422	20240314	115100	65755985	2965	2965	2965	2965	0
423	20240314	115000	65755985	2965	2965	2965	2965	0
424	20240314	114900	65755985	2965	2965	2965	2965	0
425	20240314	114800	65755985	2965	2965	2965	2965	0
426	20240314	114700	65755985	2965	2965	2965	2965	0
427	20240314	114600	65755985	2965	2965	2965	2965	0
428	20240314	114500	65755985	2965	2970	2970	2965	11
429	20240314	114400	65723320	2965	2965	2965	2965	10
430	20240314	114300	65693670	2965	2965	2965	2965	0
431	20240314	114200	65693670	2965	2965	2965	2965	0
432	20240314	114100	65693670	2965	2965	2965	2965	0
433	20240314	114000	65693670	2965	2965	2965	2965	0
434	20240314	113900	65693670	2965	2965	2965	2965	0
435	20240314	113800	65693670	2965	2965	2965	2965	1
436	20240314	113700	65690705	2965	2965	2965	2965	2
437	20240314	113600	65684775	2965	2965	2965	2965	500
438	20240314	113500	64202275	2970	2970	2970	2970	0
439	20240314	113400	64202275	2970	2970	2970	2970	0
440	20240314	113300	64202275	2970	2970	2970	2970	0
441	20240314	113200	64202275	2970	2970	2970	2970	0
442	20240314	113100	64202275	2970	2970	2970	2970	0
443	20240314	113000	64202275	2970	2970	2970	2970	0
444	20240314	112900	64202275	2970	2970	2970	2970	0
445	20240314	112800	64202275	2970	2970	2970	2970	0
446	20240314	112700	64202275	2970	2970	2970	2970	0
447	20240314	112600	64202275	2970	2965	2970	2960	35
448	20240314	112500	64098565	2970	2970	2970	2970	0
449	20240314	112400	64098565	2970	2970	2970	2970	0
450	20240314	112300	64098565	2970	2970	2970	2970	0
451	20240314	112200	64098565	2970	2970	2970	2970	0
452	20240314	112100	64098565	2970	2970	2970	2970	0
453	20240314	112000	64098565	2970	2970	2970	2970	0
454	20240314	111900	64098565	2970	2970	2970	2970	282
455	20240314	111800	63261025	2970	2970	2970	2970	0
456	20240314	111700	63261025	2970	2970	2970	2970	0
457	20240314	111600	63261025	2970	2970	2970	2970	12
458	20240314	111500	63225385	2970	2970	2970	2970	0
459	20240314	111400	63225385	2970	2970	2970	2970	0
460	20240314	111300	63225385	2970	2970	2970	2970	0
461	20240314	111200	63225385	2970	2970	2970	2970	1
462	20240314	111100	63222415	2955	2955	2955	2955	0
463	20240314	111000	63222415	2955	2955	2955	2955	0
464	20240314	110900	63222415	2955	2955	2955	2955	0
465	20240314	110800	63222415	2955	2955	2955	2955	0
466	20240314	110700	63222415	2955	2960	2960	2955	2000
467	20240314	110600	57308620	2960	2960	2960	2960	0
468	20240314	110500	57308620	2960	2960	2960	2960	20
469	20240314	110400	57249420	2960	2960	2960	2960	100
470	20240314	110300	56953420	2960	2960	2960	2960	0
471	20240314	110200	56953420	2960	2960	2960	2960	0
472	20240314	110100	56953420	2960	2960	2960	2960	0
473	20240314	110000	56953420	2960	2960	2960	2960	0
474	20240314	105900	56953420	2960	2960	2960	2960	0
475	20240314	105800	56953420	2960	2965	2965	2960	3000
476	20240314	105700	48069485	2970	2970	2970	2970	0
477	20240314	105600	48069485	2970	2970	2970	2970	0
478	20240314	105500	48069485	2970	2970	2970	2970	0
479	20240314	105400	48069485	2970	2970	2970	2970	20
480	20240314	105300	48010085	2970	2970	2970	2970	0
481	20240314	105200	48010085	2970	2970	2970	2970	0
482	20240314	105100	48010085	2970	2970	2970	2970	0
483	20240314	105000	48010085	2970	2970	2970	2970	0
484	20240314	104900	48010085	2970	2970	2970	2970	0
485	20240314	104800	48010085	2970	2970	2970	2970	0
486	20240314	104700	48010085	2970	2970	2970	2970	0
487	20240314	104600	48010085	2970	2970	2970	2970	0
488	20240314	104500	48010085	2970	2970	2970	2970	0
489	20240314	104400	48010085	2970	2970	2970	2970	72
490	20240314	104300	47796245	2970	2970	2970	2970	0
491	20240314	104200	47796245	2970	2970	2970	2970	0
492	20240314	104100	47796245	2970	2970	2970	2970	0
493	20240314	104000	47796245	2970	2970	2970	2970	0
494	20240314	103900	47796245	2970	2970	2970	2970	0
495	20240314	103800	47796245	2970	2970	2970	2970	0
496	20240314	103700	47796245	2970	2970	2970	2970	0
497	20240314	103600	47796245	2970	2970	2970	2970	10
498	20240314	103500	47766545	2970	2970	2970	2970	4
499	20240314	103400	47754665	2965	2965	2965	2965	46
500	20240314	103300	47618275	2965	2965	2965	2965	100
501	20240314	103200	47321775	2970	2970	2970	2970	0
502	20240314	103100	47321775	2970	2970	2970	2970	0
503	20240314	103000	47321775	2970	2970	2970	2970	0
504	20240314	102900	47321775	2970	2970	2970	2970	3
505	20240314	102800	47312865	2965	2965	2965	2965	0
506	20240314	102700	47312865	2965	2965	2965	2965	0
507	20240314	102600	47312865	2965	2965	2965	2965	35
508	20240314	102500	47209090	2965	2965	2965	2965	0
509	20240314	102400	47209090	2965	2965	2965	2965	0
510	20240314	102300	47209090	2965	2965	2965	2965	0
511	20240314	102200	47209090	2965	2965	2965	2965	0
512	20240314	102100	47209090	2965	2965	2965	2965	80
513	20240314	102000	46971890	2970	2970	2970	2970	0
514	20240314	101900	46971890	2970	2970	2970	2970	0
515	20240314	101800	46971890	2970	2970	2970	2970	1
516	20240314	101700	46968920	2970	2970	2970	2970	0
517	20240314	101600	46968920	2970	2970	2970	2970	2
518	20240314	101500	46962980	2970	2970	2970	2970	0
519	20240314	101400	46962980	2970	2970	2970	2970	0
520	20240314	101300	46962980	2970	2970	2970	2970	0
521	20240314	101200	46962980	2970	2970	2970	2970	0
522	20240314	101100	46962980	2970	2970	2970	2970	0
523	20240314	101000	46962980	2970	2970	2970	2970	1
524	20240314	100900	46960010	2970	2970	2970	2970	66
525	20240314	100800	46763990	2970	2970	2970	2970	0
526	20240314	100700	46763990	2970	2970	2970	2970	35
527	20240314	100600	46660040	2975	2975	2975	2975	5
528	20240314	100500	46645165	2980	2980	2980	2980	0
529	20240314	100400	46645165	2980	2980	2980	2980	0
530	20240314	100300	46645165	2980	2980	2980	2980	5
531	20240314	100200	46630265	2980	2980	2980	2980	0
532	20240314	100100	46630265	2980	2980	2980	2980	0
533	20240314	100000	46630265	2980	2980	2980	2980	0
534	20240314	095900	46630265	2980	2980	2980	2980	100
535	20240314	095800	46332265	2980	2980	2980	2980	0
536	20240314	095700	46332265	2980	2980	2980	2980	0
537	20240314	095600	46332265	2980	2980	2980	2980	0
538	20240314	095500	46332265	2980	2980	2980	2980	0
539	20240314	095400	46332265	2980	2980	2980	2980	1
540	20240314	095300	46329285	2980	2980	2980	2980	1
541	20240314	095200	46326305	2980	2980	2980	2980	235
542	20240314	095100	45626005	2980	2980	2980	2980	0
543	20240314	095000	45626005	2980	2980	2980	2980	0
544	20240314	094900	45626005	2980	2980	2980	2980	17
545	20240314	094800	45575345	2970	2970	2970	2970	50
546	20240314	094700	45426845	2960	2960	2960	2960	0
547	20240314	094600	45426845	2960	2965	2965	2960	675
548	20240314	094500	43425835	2970	2975	2975	2970	25
549	20240314	094400	43351555	2975	2975	2975	2975	141
550	20240314	094300	42932080	2980	2980	2980	2980	0
551	20240314	094200	42932080	2980	2980	2980	2980	0
552	20240314	094100	42932080	2980	2980	2980	2980	3
553	20240314	094000	42923140	2980	2980	2980	2980	5
554	20240314	093900	42908240	2980	2980	2980	2980	0
555	20240314	093800	42908240	2980	2980	2980	2980	0
556	20240314	093700	42908240	2980	2980	2980	2980	1
557	20240314	093600	42905260	2980	2980	2980	2980	20
558	20240314	093500	42845660	2980	2980	2980	2980	217
559	20240314	093400	42199000	2980	2980	2980	2980	0
560	20240314	093300	42199000	2980	2980	2980	2980	0
561	20240314	093200	42199000	2980	2980	2980	2980	0
562	20240314	093100	42199000	2980	2980	2980	2980	0
563	20240314	093000	42199000	2980	2980	2980	2980	0
564	20240314	092900	42199000	2980	2980	2980	2980	7
565	20240314	092800	42178140	2980	2980	2980	2980	0
566	20240314	092700	42178140	2980	2980	2980	2980	0
567	20240314	092600	42178140	2980	2980	2980	2980	0
568	20240314	092500	42178140	2980	2980	2980	2980	10
569	20240314	092400	42148340	2985	2985	2985	2985	0
570	20240314	092300	42148340	2985	2985	2985	2985	0
571	20240314	092200	42148340	2985	2985	2985	2985	0
572	20240314	092100	42148340	2985	2985	2985	2985	0
573	20240314	092000	42148340	2985	2985	2985	2985	0
574	20240314	091900	42148340	2985	2985	2985	2985	0
575	20240314	091800	42148340	2985	2985	2985	2985	100
576	20240314	091700	41849840	2985	2985	2985	2985	33
577	20240314	091600	41751335	2990	2990	2990	2990	0
578	20240314	091500	41751335	2990	2980	2990	2980	1308
579	20240314	091400	37848595	2980	2980	2980	2980	17
580	20240314	091300	37797935	2975	2975	2975	2975	0
581	20240314	091200	37797935	2975	2975	2975	2975	0
582	20240314	091100	37797935	2975	2975	2975	2975	0
583	20240314	091000	37797935	2975	2975	2975	2975	218
584	20240314	090900	37149385	2975	2975	2975	2975	100
585	20240314	090800	36851885	2955	2955	2955	2955	0
586	20240314	090700	36851885	2955	2960	2960	2955	8740
587	20240314	090600	11025170	2955	2955	2955	2955	0
588	20240314	090500	11025170	2955	2955	2955	2955	0
589	20240314	090400	11025170	2955	2975	2975	2955	900
590	20240314	090300	8358590	2975	2975	2975	2975	1
591	20240314	090200	8355615	2970	2970	2970	2970	2
592	20240314	090100	8349675	2970	2980	2980	2970	1598
593	20240314	090000	3593880	2975	2970	2975	2970	1207