KissMeData/008420/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184700	224630975	2995	2995	2995	2995	5960
3	20240315	184600	224630975	2995	2995	2995	2995	0
4	20240315	184500	224630975	2995	2995	2995	2995	0
5	20240315	184400	224630975	2995	2995	2995	2995	0
6	20240315	184300	224630975	2995	2995	2995	2995	0
7	20240315	184200	224630975	2995	2995	2995	2995	0
8	20240315	184100	224630975	2995	2995	2995	2995	0
9	20240315	184000	224630975	2995	2995	2995	2995	0
10	20240315	183900	224630975	2995	2995	2995	2995	0
11	20240315	183800	224630975	2995	2995	2995	2995	0
12	20240315	183700	224630975	2995	2995	2995	2995	0
13	20240315	183600	224630975	2995	2995	2995	2995	0
14	20240315	183500	224630975	2995	2995	2995	2995	0
15	20240315	183400	224630975	2995	2995	2995	2995	0
16	20240315	183300	224630975	2995	2995	2995	2995	0
17	20240315	183200	224630975	2995	2995	2995	2995	0
18	20240315	183100	224630975	2995	2995	2995	2995	0
19	20240315	183000	224630975	2995	2995	2995	2995	0
20	20240315	182900	224630975	2995	2995	2995	2995	0
21	20240315	182800	224630975	2995	2995	2995	2995	0
22	20240315	182700	224630975	2995	2995	2995	2995	0
23	20240315	182600	224630975	2995	2995	2995	2995	0
24	20240315	182500	224630975	2995	2995	2995	2995	0
25	20240315	182400	224630975	2995	2995	2995	2995	0
26	20240315	182300	224630975	2995	2995	2995	2995	0
27	20240315	182200	224630975	2995	2995	2995	2995	0
28	20240315	182100	224630975	2995	2995	2995	2995	0
29	20240315	182000	224630975	2995	2995	2995	2995	0
30	20240315	181900	224630975	2995	2995	2995	2995	0
31	20240315	181800	224630975	2995	2995	2995	2995	0
32	20240315	181700	224630975	2995	2995	2995	2995	5960
33	20240315	181600	224630975	2995	2995	2995	2995	0
34	20240315	181500	224630975	2995	2995	2995	2995	0
35	20240315	181400	224630975	2995	2995	2995	2995	0
36	20240315	181300	224630975	2995	2995	2995	2995	0
37	20240315	181200	224630975	2995	2995	2995	2995	0
38	20240315	181100	224630975	2995	2995	2995	2995	0
39	20240315	181000	224630975	2995	2995	2995	2995	0
40	20240315	180900	224630975	2995	2995	2995	2995	0
41	20240315	180800	224630975	2995	2995	2995	2995	0
42	20240315	180700	224630975	2995	2995	2995	2995	0
43	20240315	180600	224630975	2995	2995	2995	2995	0
44	20240315	180500	224630975	2995	2995	2995	2995	0
45	20240315	180400	224630975	2995	2995	2995	2995	0
46	20240315	180300	224630975	2995	2995	2995	2995	0
47	20240315	180200	224630975	2995	2995	2995	2995	0
48	20240315	180100	224630975	2995	2995	2995	2995	0
49	20240315	180000	224630975	2995	2995	2995	2995	0
50	20240315	175900	224630975	2995	2995	2995	2995	0
51	20240315	175800	224630975	2995	2995	2995	2995	0
52	20240315	175700	224630975	2995	2995	2995	2995	0
53	20240315	175600	224630975	2995	2995	2995	2995	0
54	20240315	175500	224630975	2995	2995	2995	2995	0
55	20240315	175400	224630975	2995	2995	2995	2995	0
56	20240315	175300	224630975	2995	2995	2995	2995	0
57	20240315	175200	224630975	2995	2995	2995	2995	0
58	20240315	175100	224630975	2995	2995	2995	2995	0
59	20240315	175000	224630975	2995	2995	2995	2995	0
60	20240315	174900	224630975	2995	2995	2995	2995	0
61	20240315	174800	224630975	2995	2995	2995	2995	0
62	20240315	174700	224630975	2995	2995	2995	2995	5960
63	20240315	174600	224630975	2995	2995	2995	2995	0
64	20240315	174500	224630975	2995	2995	2995	2995	0
65	20240315	174400	224630975	2995	2995	2995	2995	0
66	20240315	174300	224630975	2995	2995	2995	2995	0
67	20240315	174200	224630975	2995	2995	2995	2995	0
68	20240315	174100	224630975	2995	2995	2995	2995	0
69	20240315	174000	224630975	2995	2995	2995	2995	0
70	20240315	173900	224630975	2995	2995	2995	2995	0
71	20240315	173800	224630975	2995	2995	2995	2995	0
72	20240315	173700	224630975	2995	2995	2995	2995	0
73	20240315	173600	224630975	2995	2995	2995	2995	0
74	20240315	173500	224630975	2995	2995	2995	2995	0
75	20240315	173400	224630975	2995	2995	2995	2995	0
76	20240315	173300	224630975	2995	2995	2995	2995	0
77	20240315	173200	224630975	2995	2995	2995	2995	0
78	20240315	173100	224630975	2995	2995	2995	2995	0
79	20240315	173000	224630975	2995	2995	2995	2995	0
80	20240315	172900	224630975	2995	2995	2995	2995	0
81	20240315	172800	224630975	2995	2995	2995	2995	0
82	20240315	172700	224630975	2995	2995	2995	2995	0
83	20240315	172600	224630975	2995	2995	2995	2995	0
84	20240315	172500	224630975	2995	2995	2995	2995	0
85	20240315	172400	224630975	2995	2995	2995	2995	0
86	20240315	172300	224630975	2995	2995	2995	2995	0
87	20240315	172200	224630975	2995	2995	2995	2995	0
88	20240315	172100	224630975	2995	2995	2995	2995	0
89	20240315	172000	224630975	2995	2995	2995	2995	0
90	20240315	171900	224630975	2995	2995	2995	2995	0
91	20240315	171800	224630975	2995	2995	2995	2995	0
92	20240315	171700	224630975	2995	2995	2995	2995	5960
93	20240315	171600	224630975	2995	2995	2995	2995	0
94	20240315	171500	224630975	2995	2995	2995	2995	0
95	20240315	171400	224630975	2995	2995	2995	2995	0
96	20240315	171300	224630975	2995	2995	2995	2995	0
97	20240315	171200	224630975	2995	2995	2995	2995	0
98	20240315	171100	224630975	2995	2995	2995	2995	0
99	20240315	171000	224630975	2995	2995	2995	2995	0
100	20240315	170900	224630975	2995	2995	2995	2995	0
101	20240315	170800	224630975	2995	2995	2995	2995	0
102	20240315	170700	224630975	2995	2995	2995	2995	0
103	20240315	170600	224630975	2995	2995	2995	2995	0
104	20240315	170500	224630975	2995	2995	2995	2995	0
105	20240315	170400	224630975	2995	2995	2995	2995	0
106	20240315	170300	224630975	2995	2995	2995	2995	0
107	20240315	170200	224630975	2995	2995	2995	2995	0
108	20240315	170100	224630975	2995	2995	2995	2995	0
109	20240315	170000	224630975	2995	2995	2995	2995	0
110	20240315	165900	224630975	2995	2995	2995	2995	0
111	20240315	165800	224630975	2995	2995	2995	2995	0
112	20240315	165700	224630975	2995	2995	2995	2995	0
113	20240315	165600	224630975	2995	2995	2995	2995	0
114	20240315	165500	224630975	2995	2995	2995	2995	0
115	20240315	165400	224630975	2995	2995	2995	2995	0
116	20240315	165300	224630975	2995	2995	2995	2995	0
117	20240315	165200	224630975	2995	2995	2995	2995	0
118	20240315	165100	224630975	2995	2995	2995	2995	0
119	20240315	165000	224630975	2995	2995	2995	2995	0
120	20240315	164900	224630975	2995	2995	2995	2995	0
121	20240315	164800	224630975	2995	2995	2995	2995	0
122	20240315	164700	224630975	2995	2995	2995	2995	5960
123	20240315	164600	224630975	2995	2995	2995	2995	0
124	20240315	164500	224630975	2995	2995	2995	2995	0
125	20240315	164400	224630975	2995	2995	2995	2995	0
126	20240315	164300	224630975	2995	2995	2995	2995	0
127	20240315	164200	224630975	2995	2995	2995	2995	0
128	20240315	164100	224630975	2995	2995	2995	2995	0
129	20240315	164000	224630975	2995	2995	2995	2995	0
130	20240315	163900	224630975	2995	2995	2995	2995	0
131	20240315	163800	224630975	2995	2995	2995	2995	0
132	20240315	163700	224630975	2995	2995	2995	2995	0
133	20240315	163600	224630975	2995	2995	2995	2995	0
134	20240315	163500	224630975	2995	2995	2995	2995	0
135	20240315	163400	224630975	2995	2995	2995	2995	0
136	20240315	163300	224630975	2995	2995	2995	2995	0
137	20240315	163200	224630975	2995	2995	2995	2995	0
138	20240315	163100	224630975	2995	2995	2995	2995	0
139	20240315	163000	224630975	2995	2995	2995	2995	0
140	20240315	162900	224630975	2995	2995	2995	2995	0
141	20240315	162800	224630975	2995	2995	2995	2995	0
142	20240315	162700	224630975	2995	2995	2995	2995	0
143	20240315	162600	224630975	2995	2995	2995	2995	0
144	20240315	162500	224630975	2995	2995	2995	2995	0
145	20240315	162400	224630975	2995	2995	2995	2995	0
146	20240315	162300	224630975	2995	2995	2995	2995	0
147	20240315	162200	224630975	2995	2995	2995	2995	0
148	20240315	162100	224630975	2995	2995	2995	2995	0
149	20240315	162000	224630975	2995	2995	2995	2995	0
150	20240315	161900	224630975	2995	2995	2995	2995	0
151	20240315	161800	224630975	2995	2995	2995	2995	0
152	20240315	161700	224630975	2995	2995	2995	2995	5960
153	20240315	161600	224630975	2995	2995	2995	2995	0
154	20240315	161500	224630975	2995	2995	2995	2995	0
155	20240315	161400	224630975	2995	2995	2995	2995	0
156	20240315	161300	224630975	2995	2995	2995	2995	0
157	20240315	161200	224630975	2995	2995	2995	2995	0
158	20240315	161100	224630975	2995	2995	2995	2995	0
159	20240315	161000	224630975	2995	2995	2995	2995	0
160	20240315	160900	224630975	2995	2995	2995	2995	0
161	20240315	160800	224630975	2995	2995	2995	2995	0
162	20240315	160700	224630975	2995	2995	2995	2995	0
163	20240315	160600	224630975	2995	2995	2995	2995	0
164	20240315	160500	224630975	2995	2995	2995	2995	0
165	20240315	160400	224630975	2995	2995	2995	2995	0
166	20240315	160300	224630975	2995	2995	2995	2995	0
167	20240315	160200	224630975	2995	2995	2995	2995	0
168	20240315	160100	224630975	2995	2995	2995	2995	0
169	20240315	160000	224630975	2995	2995	2995	2995	0
170	20240315	155900	224630975	2995	2995	2995	2995	0
171	20240315	155800	224630975	2995	2995	2995	2995	0
172	20240315	155700	224630975	2995	2995	2995	2995	0
173	20240315	155600	224630975	2995	2995	2995	2995	0
174	20240315	155500	224630975	2995	2995	2995	2995	0
175	20240315	155400	224630975	2995	2995	2995	2995	0
176	20240315	155300	224630975	2995	2995	2995	2995	0
177	20240315	155200	224630975	2995	2995	2995	2995	0
178	20240315	155100	224630975	2995	2995	2995	2995	0
179	20240315	155000	224630975	2995	2995	2995	2995	0
180	20240315	154900	224630975	2995	2995	2995	2995	0
181	20240315	154800	224630975	2995	2995	2995	2995	0
182	20240315	154700	224630975	2995	2995	2995	2995	5960
183	20240315	154600	224630975	2995	2995	2995	2995	0
184	20240315	154500	224630975	2995	2995	2995	2995	0
185	20240315	154400	224630975	2995	2995	2995	2995	0
186	20240315	154300	224630975	2995	2995	2995	2995	0
187	20240315	154200	224630975	2995	2995	2995	2995	0
188	20240315	154100	224630975	2995	2995	2995	2995	0
189	20240315	154000	224630975	2995	2995	2995	2995	0
190	20240315	153900	224630975	2995	2995	2995	2995	0
191	20240315	153800	224630975	2995	2995	2995	2995	0
192	20240315	153700	224630975	2995	2995	2995	2995	0
193	20240315	153600	224630975	2995	2995	2995	2995	0
194	20240315	153500	224630975	2995	2995	2995	2995	0
195	20240315	153400	224630975	2995	2995	2995	2995	0
196	20240315	153300	224630975	2995	2995	2995	2995	0
197	20240315	153200	224630975	2995	2995	2995	2995	0
198	20240315	153100	224630975	2995	2995	2995	2995	0
199	20240315	153000	224630975	2995	2995	2995	2995	5960
200	20240315	152900	206780775	2985	2985	2985	2985	0
201	20240315	152800	206780775	2985	2985	2985	2985	0
202	20240315	152700	206780775	2985	2985	2985	2985	0
203	20240315	152600	206780775	2985	2985	2985	2985	0
204	20240315	152500	206780775	2985	2985	2985	2985	0
205	20240315	152400	206780775	2985	2985	2985	2985	0
206	20240315	152300	206780775	2985	2985	2985	2985	0
207	20240315	152200	206780775	2985	2985	2985	2985	0
208	20240315	152100	206780775	2985	2985	2985	2985	0
209	20240315	152000	206780775	2985	2985	2985	2985	0
210	20240315	151900	206780775	2985	2985	2985	2985	43
211	20240315	151800	206652420	2985	2980	2985	2980	33
212	20240315	151700	206554000	2985	2985	2985	2985	5409
213	20240315	151600	190408135	2985	2985	2985	2985	0
214	20240315	151500	190408135	2985	2985	2985	2985	35
215	20240315	151400	190303660	2990	2990	2990	2990	0
216	20240315	151300	190303660	2990	2990	2990	2990	0
217	20240315	151200	190303660	2990	2990	2990	2990	0
218	20240315	151100	190303660	2990	2990	2990	2990	0
219	20240315	151000	190303660	2990	2990	2990	2990	0
220	20240315	150900	190303660	2990	2985	2990	2985	1003
221	20240315	150800	187309690	2990	2990	2990	2990	167
222	20240315	150700	186810360	2990	2990	2990	2990	300
223	20240315	150600	185913360	2990	2990	2990	2990	1
224	20240315	150500	185910370	2985	2985	2985	2985	100
225	20240315	150400	185611870	2985	2985	2985	2985	0
226	20240315	150300	185611870	2985	2985	2985	2985	0
227	20240315	150200	185611870	2985	2985	2985	2985	919
228	20240315	150100	182868655	2985	2985	2985	2985	1100
229	20240315	150000	179585155	2985	2985	2985	2985	0
230	20240315	145900	179585155	2985	2985	2985	2985	0
231	20240315	145800	179585155	2985	2985	2985	2985	0
232	20240315	145700	179585155	2985	2985	2985	2985	0
233	20240315	145600	179585155	2985	2985	2985	2985	0
234	20240315	145500	179585155	2985	2985	2985	2985	500
235	20240315	145400	178092655	2990	2990	2990	2990	20
236	20240315	145300	178032855	2990	2990	2990	2990	167
237	20240315	145200	177533525	2990	2990	2990	2990	3
238	20240315	145100	177524555	2985	2985	2985	2985	0
239	20240315	145000	177524555	2985	2985	2985	2985	0
240	20240315	144900	177524555	2985	2985	2985	2985	0
241	20240315	144800	177524555	2985	2985	2985	2985	100
242	20240315	144700	177226055	2985	2980	2985	2980	1142
243	20240315	144600	173818225	2960	2970	2970	2960	3000
244	20240315	144500	164927915	2970	2970	2970	2970	0
245	20240315	144400	164927915	2970	2970	2970	2970	0
246	20240315	144300	164927915	2970	2970	2970	2970	0
247	20240315	144200	164927915	2970	2970	2970	2970	0
248	20240315	144100	164927915	2970	2970	2970	2970	0
249	20240315	144000	164927915	2970	2970	2970	2970	0
250	20240315	143900	164927915	2970	2970	2970	2970	0
251	20240315	143800	164927915	2970	2970	2970	2970	0
252	20240315	143700	164927915	2970	2970	2970	2970	95
253	20240315	143600	164645765	2980	2980	2980	2980	0
254	20240315	143500	164645765	2980	2980	2980	2980	0
255	20240315	143400	164645765	2980	2980	2980	2980	0
256	20240315	143300	164645765	2980	2980	2980	2980	0
257	20240315	143200	164645765	2980	2980	2980	2980	0
258	20240315	143100	164645765	2980	2980	2980	2980	33
259	20240315	143000	164547425	2980	2980	2980	2980	0
260	20240315	142900	164547425	2980	2980	2980	2980	0
261	20240315	142800	164547425	2980	2980	2980	2980	0
262	20240315	142700	164547425	2980	2980	2980	2980	0
263	20240315	142600	164547425	2980	2980	2980	2980	1
264	20240315	142500	164544445	2980	2980	2980	2980	0
265	20240315	142400	164544445	2980	2980	2980	2980	0
266	20240315	142300	164544445	2980	2980	2980	2980	0
267	20240315	142200	164544445	2980	2980	2980	2980	1865
268	20240315	142100	158986745	2980	2980	2980	2980	0
269	20240315	142000	158986745	2980	2980	2980	2980	0
270	20240315	141900	158986745	2980	2980	2980	2980	0
271	20240315	141800	158986745	2980	2975	2980	2975	2
272	20240315	141700	158980790	2980	2980	2980	2980	21
273	20240315	141600	158918210	2980	2980	2980	2980	0
274	20240315	141500	158918210	2980	2980	2980	2980	0
275	20240315	141400	158918210	2980	2980	2980	2980	0
276	20240315	141300	158918210	2980	2980	2980	2980	0
277	20240315	141200	158918210	2980	2980	2980	2980	0
278	20240315	141100	158918210	2980	2980	2980	2980	0
279	20240315	141000	158918210	2980	2980	2980	2980	0
280	20240315	140900	158918210	2980	2980	2980	2980	0
281	20240315	140800	158918210	2980	2980	2980	2980	0
282	20240315	140700	158918210	2980	2980	2980	2980	0
283	20240315	140600	158918210	2980	2980	2980	2980	0
284	20240315	140500	158918210	2980	2980	2980	2980	0
285	20240315	140400	158918210	2980	2980	2980	2980	5
286	20240315	140300	158903310	2980	2980	2980	2980	4
287	20240315	140200	158891390	2980	2980	2980	2980	0
288	20240315	140100	158891390	2980	2980	2980	2980	0
289	20240315	140000	158891390	2980	2980	2980	2980	0
290	20240315	135900	158891390	2980	2980	2980	2980	0
291	20240315	135800	158891390	2980	2980	2980	2980	0
292	20240315	135700	158891390	2980	2980	2980	2980	1372
293	20240315	135600	154802830	2980	2980	2980	2980	0
294	20240315	135500	154802830	2980	2980	2980	2980	17
295	20240315	135400	154752170	2980	2980	2980	2980	18
296	20240315	135300	154698530	2980	2980	2980	2980	18
297	20240315	135200	154644890	2980	2980	2980	2980	2139
298	20240315	135100	148270670	2980	2970	2980	2970	6436
299	20240315	135000	129144220	2965	2965	2965	2965	0
300	20240315	134900	129144220	2965	2965	2965	2965	0
301	20240315	134800	129144220	2965	2965	2965	2965	0
302	20240315	134700	129144220	2965	2965	2965	2965	236
303	20240315	134600	128444480	2970	2970	2970	2970	0
304	20240315	134500	128444480	2970	2970	2970	2970	0
305	20240315	134400	128444480	2970	2970	2970	2970	67
306	20240315	134300	128245490	2965	2965	2965	2965	0
307	20240315	134200	128245490	2965	2965	2965	2965	0
308	20240315	134100	128245490	2965	2965	2965	2965	0
309	20240315	134000	128245490	2965	2965	2965	2965	0
310	20240315	133900	128245490	2965	2965	2965	2965	400
311	20240315	133800	127059490	2970	2970	2970	2970	20
312	20240315	133700	127000090	2970	2970	2970	2970	40
313	20240315	133600	126881290	2970	2970	2970	2970	0
314	20240315	133500	126881290	2970	2970	2970	2970	386
315	20240315	133400	125734870	2970	2970	2970	2970	10
316	20240315	133300	125705170	2970	2970	2970	2970	0
317	20240315	133200	125705170	2970	2970	2970	2970	0
318	20240315	133100	125705170	2970	2970	2970	2970	3
319	20240315	133000	125696260	2970	2970	2970	2970	0
320	20240315	132900	125696260	2970	2970	2970	2970	0
321	20240315	132800	125696260	2970	2970	2970	2970	1
322	20240315	132700	125693290	2970	2970	2970	2970	0
323	20240315	132600	125693290	2970	2970	2970	2970	0
324	20240315	132500	125693290	2970	2970	2970	2970	0
325	20240315	132400	125693290	2970	2970	2970	2970	0
326	20240315	132300	125693290	2970	2970	2970	2970	9
327	20240315	132200	125666560	2975	2975	2975	2975	0
328	20240315	132100	125666560	2975	2975	2975	2975	0
329	20240315	132000	125666560	2975	2975	2975	2975	0
330	20240315	131900	125666560	2975	2980	2980	2975	2
331	20240315	131800	125660605	2980	2980	2980	2980	1
332	20240315	131700	125657625	2970	2970	2970	2970	0
333	20240315	131600	125657625	2970	2970	2970	2970	0
334	20240315	131500	125657625	2970	2970	2970	2970	0
335	20240315	131400	125657625	2970	2970	2970	2970	0
336	20240315	131300	125657625	2970	2970	2970	2970	0
337	20240315	131200	125657625	2970	2970	2970	2970	0
338	20240315	131100	125657625	2970	2970	2970	2970	0
339	20240315	131000	125657625	2970	2970	2970	2970	0
340	20240315	130900	125657625	2970	2970	2970	2970	0
341	20240315	130800	125657625	2970	2970	2970	2970	0
342	20240315	130700	125657625	2970	2970	2970	2970	0
343	20240315	130600	125657625	2970	2970	2970	2970	0
344	20240315	130500	125657625	2970	2970	2970	2970	0
345	20240315	130400	125657625	2970	2970	2970	2970	63
346	20240315	130300	125470515	2970	2975	2975	2970	1001
347	20240315	130200	122497210	2980	2980	2980	2980	0
348	20240315	130100	122497210	2980	2980	2980	2980	0
349	20240315	130000	122497210	2980	2980	2980	2980	0
350	20240315	125900	122497210	2980	2980	2980	2980	0
351	20240315	125800	122497210	2980	2980	2980	2980	0
352	20240315	125700	122497210	2980	2980	2980	2980	0
353	20240315	125600	122497210	2980	2980	2980	2980	0
354	20240315	125500	122497210	2980	2980	2980	2980	0
355	20240315	125400	122497210	2980	2980	2980	2980	5
356	20240315	125300	122482310	2980	2980	2980	2980	0
357	20240315	125200	122482310	2980	2980	2980	2980	400
358	20240315	125100	121290310	2980	2980	2980	2980	0
359	20240315	125000	121290310	2980	2980	2980	2980	67
360	20240315	124900	121090650	2980	2965	2980	2965	40
361	20240315	124800	120972035	2975	2975	2975	2975	0
362	20240315	124700	120972035	2975	2975	2975	2975	0
363	20240315	124600	120972035	2975	2975	2975	2975	0
364	20240315	124500	120972035	2975	2975	2975	2975	0
365	20240315	124400	120972035	2975	2975	2975	2975	0
366	20240315	124300	120972035	2975	2975	2975	2975	4
367	20240315	124200	120960135	2975	2975	2975	2975	0
368	20240315	124100	120960135	2975	2975	2975	2975	0
369	20240315	124000	120960135	2975	2975	2975	2975	840
370	20240315	123900	118461135	2965	2965	2965	2965	0
371	20240315	123800	118461135	2965	2965	2965	2965	0
372	20240315	123700	118461135	2965	2965	2965	2965	217
373	20240315	123600	117817730	2965	2965	2965	2965	0
374	20240315	123500	117817730	2965	2965	2965	2965	0
375	20240315	123400	117817730	2965	2965	2965	2965	0
376	20240315	123300	117817730	2965	2965	2965	2965	0
377	20240315	123200	117817730	2965	2965	2965	2965	0
378	20240315	123100	117817730	2965	2965	2965	2965	7
379	20240315	123000	117796975	2965	2965	2965	2965	0
380	20240315	122900	117796975	2965	2965	2965	2965	2129
381	20240315	122800	111484490	2965	2975	2975	2965	404
382	20240315	122700	110286580	2975	2975	2975	2975	0
383	20240315	122600	110286580	2975	2975	2975	2975	4
384	20240315	122500	110274680	2975	2975	2975	2970	33
385	20240315	122400	110176660	2975	2975	2975	2975	1
386	20240315	122300	110173685	2965	2965	2965	2965	0
387	20240315	122200	110173685	2965	2965	2965	2965	0
388	20240315	122100	110173685	2965	2965	2965	2965	0
389	20240315	122000	110173685	2965	2965	2965	2965	0
390	20240315	121900	110173685	2965	2965	2965	2965	0
391	20240315	121800	110173685	2965	2965	2965	2965	0
392	20240315	121700	110173685	2965	2965	2965	2965	0
393	20240315	121600	110173685	2965	2965	2965	2965	1281
394	20240315	121500	106375520	2975	2975	2975	2975	0
395	20240315	121400	106375520	2975	2975	2975	2975	0
396	20240315	121300	106375520	2975	2975	2975	2975	0
397	20240315	121200	106375520	2975	2975	2975	2975	0
398	20240315	121100	106375520	2975	2975	2975	2975	0
399	20240315	121000	106375520	2975	2975	2975	2975	0
400	20240315	120900	106375520	2975	2975	2975	2975	0
401	20240315	120800	106375520	2975	2975	2975	2975	2
402	20240315	120700	106369570	2975	2975	2975	2975	9
403	20240315	120600	106342795	2975	2965	2975	2965	37
404	20240315	120500	106232730	2975	2975	2975	2975	0
405	20240315	120400	106232730	2975	2975	2975	2975	0
406	20240315	120300	106232730	2975	2975	2975	2975	1
407	20240315	120200	106229755	2960	2960	2960	2960	1500
408	20240315	120100	101789755	2960	2960	2960	2960	0
409	20240315	120000	101789755	2960	2970	2970	2960	1520
410	20240315	115900	97288965	2975	2975	2975	2975	0
411	20240315	115800	97288965	2975	2975	2975	2975	0
412	20240315	115700	97288965	2975	2975	2975	2975	1
413	20240315	115600	97285990	2965	2965	2965	2965	0
414	20240315	115500	97285990	2965	2965	2965	2965	161
415	20240315	115400	96808625	2975	2975	2975	2975	0
416	20240315	115300	96808625	2975	2975	2975	2975	0
417	20240315	115200	96808625	2975	2975	2975	2975	0
418	20240315	115100	96808625	2975	2975	2975	2975	0
419	20240315	115000	96808625	2975	2975	2975	2975	0
420	20240315	114900	96808625	2975	2975	2975	2975	0
421	20240315	114800	96808625	2975	2975	2975	2975	0
422	20240315	114700	96808625	2975	2975	2975	2975	3
423	20240315	114600	96799700	2980	2975	2980	2975	77
424	20240315	114500	96570575	2965	2965	2965	2965	0
425	20240315	114400	96570575	2965	2965	2965	2965	0
426	20240315	114300	96570575	2965	2965	2965	2965	70
427	20240315	114200	96363025	2965	2965	2965	2965	0
428	20240315	114100	96363025	2965	2965	2965	2965	0
429	20240315	114000	96363025	2965	2965	2965	2965	0
430	20240315	113900	96363025	2965	2970	2970	2965	250
431	20240315	113800	95621720	2980	2980	2980	2980	0
432	20240315	113700	95621720	2980	2980	2980	2980	0
433	20240315	113600	95621720	2980	2980	2980	2980	417
434	20240315	113500	94379060	2980	2980	2980	2980	0
435	20240315	113400	94379060	2980	2980	2980	2980	0
436	20240315	113300	94379060	2980	2980	2980	2980	0
437	20240315	113200	94379060	2980	2980	2980	2980	0
438	20240315	113100	94379060	2980	2980	2980	2980	0
439	20240315	113000	94379060	2980	2980	2980	2980	0
440	20240315	112900	94379060	2980	2980	2980	2980	0
441	20240315	112800	94379060	2980	2980	2980	2980	0
442	20240315	112700	94379060	2980	2980	2980	2980	0
443	20240315	112600	94379060	2980	2980	2980	2980	0
444	20240315	112500	94379060	2980	2980	2980	2980	0
445	20240315	112400	94379060	2980	2980	2980	2980	100
446	20240315	112300	94081060	2980	2980	2980	2980	0
447	20240315	112200	94081060	2980	2980	2980	2980	0
448	20240315	112100	94081060	2980	2980	2980	2980	0
449	20240315	112000	94081060	2980	2980	2980	2980	0
450	20240315	111900	94081060	2980	2980	2980	2980	0
451	20240315	111800	94081060	2980	2980	2980	2980	0
452	20240315	111700	94081060	2980	2980	2980	2980	0
453	20240315	111600	94081060	2980	2980	2980	2980	0
454	20240315	111500	94081060	2980	2980	2980	2980	19
455	20240315	111400	94024440	2980	2980	2980	2980	0
456	20240315	111300	94024440	2980	2980	2980	2980	0
457	20240315	111200	94024440	2980	2980	2980	2980	0
458	20240315	111100	94024440	2980	2980	2980	2975	155
459	20240315	111000	93562560	2985	2980	2985	2980	396
460	20240315	110900	92382475	2985	2985	2985	2985	0
461	20240315	110800	92382475	2985	2985	2985	2985	0
462	20240315	110700	92382475	2985	2985	2985	2985	0
463	20240315	110600	92382475	2985	2985	2985	2985	0
464	20240315	110500	92382475	2985	2985	2985	2985	0
465	20240315	110400	92382475	2985	2985	2985	2985	0
466	20240315	110300	92382475	2985	2985	2985	2985	0
467	20240315	110200	92382475	2985	2985	2985	2985	0
468	20240315	110100	92382475	2985	2985	2985	2985	0
469	20240315	110000	92382475	2985	2985	2985	2985	0
470	20240315	105900	92382475	2985	2985	2985	2985	0
471	20240315	105800	92382475	2985	2985	2985	2985	0
472	20240315	105700	92382475	2985	2985	2985	2985	0
473	20240315	105600	92382475	2985	2985	2985	2985	1
474	20240315	105500	92379490	2985	2985	2985	2985	9
475	20240315	105400	92352625	2965	2965	2965	2965	0
476	20240315	105300	92352625	2965	2965	2965	2965	0
477	20240315	105200	92352625	2965	2965	2965	2965	0
478	20240315	105100	92352625	2965	2965	2965	2965	170
479	20240315	105000	91848575	2965	2970	2970	2965	168
480	20240315	104900	91349820	2970	2975	2975	2970	386
481	20240315	104800	90202305	2975	2975	2975	2975	0
482	20240315	104700	90202305	2975	2975	2975	2975	232
483	20240315	104600	89512105	2980	2980	2980	2980	0
484	20240315	104500	89512105	2980	2980	2980	2980	0
485	20240315	104400	89512105	2980	2980	2980	2980	0
486	20240315	104300	89512105	2980	2980	2980	2980	221
487	20240315	104200	88853525	2980	2980	2980	2980	24
488	20240315	104100	88782005	2980	2980	2980	2980	0
489	20240315	104000	88782005	2980	2980	2980	2980	670
490	20240315	103900	86785405	2985	2975	2985	2975	1688
491	20240315	103800	81751745	2975	2975	2975	2975	0
492	20240315	103700	81751745	2975	2975	2975	2975	0
493	20240315	103600	81751745	2975	2975	2975	2975	10
494	20240315	103500	81721995	2975	2975	2975	2975	2
495	20240315	103400	81716045	2975	2975	2975	2975	31
496	20240315	103300	81623820	2975	2975	2975	2975	0
497	20240315	103200	81623820	2975	2975	2975	2975	10
498	20240315	103100	81594070	2975	2975	2975	2975	0
499	20240315	103000	81594070	2975	2975	2975	2975	0
500	20240315	102900	81594070	2975	2975	2975	2975	0
501	20240315	102800	81594070	2975	2975	2975	2975	0
502	20240315	102700	81594070	2975	2975	2975	2975	0
503	20240315	102600	81594070	2975	2975	2975	2975	0
504	20240315	102500	81594070	2975	2975	2975	2975	1
505	20240315	102400	81591095	2970	2970	2970	2970	0
506	20240315	102300	81591095	2970	2970	2970	2970	0
507	20240315	102200	81591095	2970	2970	2970	2970	0
508	20240315	102100	81591095	2970	2970	2970	2970	3
509	20240315	102000	81582185	2970	2970	2970	2970	0
510	20240315	101900	81582185	2970	2970	2970	2970	0
511	20240315	101800	81582185	2970	2970	2970	2970	50
512	20240315	101700	81433685	2970	2970	2970	2970	0
513	20240315	101600	81433685	2970	2970	2970	2970	100
514	20240315	101500	81136685	2975	2975	2975	2975	0
515	20240315	101400	81136685	2975	2970	2975	2970	71
516	20240315	101300	80925805	2970	2970	2970	2970	131
517	20240315	101200	80536735	2975	2975	2975	2975	0
518	20240315	101100	80536735	2975	2975	2975	2975	33
519	20240315	101000	80438560	2970	2970	2970	2970	0
520	20240315	100900	80438560	2970	2965	2970	2965	1652
521	20240315	100800	75532135	2965	2965	2965	2965	0
522	20240315	100700	75532135	2965	2965	2965	2965	0
523	20240315	100600	75532135	2965	2965	2965	2965	0
524	20240315	100500	75532135	2965	2965	2965	2965	0
525	20240315	100400	75532135	2965	2965	2965	2965	0
526	20240315	100300	75532135	2965	2965	2965	2965	0
527	20240315	100200	75532135	2965	2965	2965	2965	0
528	20240315	100100	75532135	2965	2965	2965	2965	0
529	20240315	100000	75532135	2965	2965	2965	2965	0
530	20240315	095900	75532135	2965	2965	2965	2965	0
531	20240315	095800	75532135	2965	2965	2965	2965	0
532	20240315	095700	75532135	2965	2965	2965	2965	550
533	20240315	095600	73901385	2960	2960	2960	2960	0
534	20240315	095500	73901385	2960	2960	2960	2960	0
535	20240315	095400	73901385	2960	2960	2960	2960	0
536	20240315	095300	73901385	2960	2960	2960	2960	0
537	20240315	095200	73901385	2960	2960	2960	2960	91
538	20240315	095100	73632025	2955	2960	2960	2955	1314
539	20240315	095000	69749150	2960	2960	2960	2960	118
540	20240315	094900	69399870	2960	2960	2960	2960	0
541	20240315	094800	69399870	2960	2960	2960	2960	0
542	20240315	094700	69399870	2960	2960	2960	2960	371
543	20240315	094600	68301710	2965	2965	2965	2965	0
544	20240315	094500	68301710	2965	2965	2965	2965	932
545	20240315	094400	65538330	2965	2965	2965	2965	0
546	20240315	094300	65538330	2965	2965	2965	2965	0
547	20240315	094200	65538330	2965	2965	2965	2965	0
548	20240315	094100	65538330	2965	2965	2965	2965	0
549	20240315	094000	65538330	2965	2965	2965	2965	36
550	20240315	093900	65431590	2965	2965	2965	2965	0
551	20240315	093800	65431590	2965	2965	2965	2965	3
552	20240315	093700	65422695	2965	2965	2965	2965	0
553	20240315	093600	65422695	2965	2965	2970	2965	202
554	20240315	093500	64823760	2955	2960	2965	2955	35
555	20240315	093400	64720290	2960	2960	2960	2960	1
556	20240315	093300	64717330	2960	2960	2960	2960	148
557	20240315	093200	64279250	2950	2950	2950	2950	0
558	20240315	093100	64279250	2950	2950	2950	2950	0
559	20240315	093000	64279250	2950	2970	2970	2945	7136
560	20240315	092900	43211850	2970	2970	2970	2970	0
561	20240315	092800	43211850	2970	2970	2970	2970	75
562	20240315	092700	42989100	2960	2960	2960	2960	0
563	20240315	092600	42989100	2960	2970	2970	2960	1021
564	20240315	092500	39966075	2975	2980	2980	2975	509
565	20240315	092400	38451775	2985	2985	2985	2985	5
566	20240315	092300	38436850	2975	2975	2975	2975	0
567	20240315	092200	38436850	2975	2975	2975	2975	0
568	20240315	092100	38436850	2975	2985	2995	2975	2438
569	20240315	092000	31148405	2985	2975	2985	2975	1178
570	20240315	091900	27633855	2985	2985	2985	2985	6
571	20240315	091800	27615945	2985	2985	2985	2985	1915
572	20240315	091700	21899670	2985	2980	2985	2980	595
573	20240315	091600	20124070	2980	2975	2980	2960	1001
574	20240315	091500	17150685	2975	2975	2980	2975	105
575	20240315	091400	16838030	2975	2975	2975	2975	56
576	20240315	091300	16671430	2980	2980	2980	2980	22
577	20240315	091200	16605870	2985	2980	2985	2975	753
578	20240315	091100	14363965	2980	2980	2980	2980	197
579	20240315	091000	13776905	2990	2990	2990	2990	90
580	20240315	090900	13507805	2980	2980	2990	2980	337
581	20240315	090800	12503535	2985	2985	2985	2985	530
582	20240315	090700	10921485	2985	2985	3015	2985	2753
583	20240315	090600	2695010	2985	2980	2985	2980	316
584	20240315	090500	1751930	2980	2980	2980	2980	0
585	20240315	090400	1751930	2980	2980	2980	2980	1
586	20240315	090300	1748950	2975	2980	2980	2975	63
587	20240315	090200	1561520	2980	2980	2980	2980	67
588	20240315	090100	1361860	2980	2980	2980	2980	0
589	20240315	090000	1361860	2980	2980	2980	2980	457