KissMeData/008420/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	185000	99841115	2975	2975	2975	2975	1123
3	20240313	184900	99841115	2975	2975	2975	2975	0
4	20240313	184800	99841115	2975	2975	2975	2975	0
5	20240313	184700	99841115	2975	2975	2975	2975	0
6	20240313	184600	99841115	2975	2975	2975	2975	0
7	20240313	184500	99841115	2975	2975	2975	2975	0
8	20240313	184400	99841115	2975	2975	2975	2975	0
9	20240313	184300	99841115	2975	2975	2975	2975	0
10	20240313	184200	99841115	2975	2975	2975	2975	0
11	20240313	184100	99841115	2975	2975	2975	2975	0
12	20240313	184000	99841115	2975	2975	2975	2975	0
13	20240313	183900	99841115	2975	2975	2975	2975	0
14	20240313	183800	99841115	2975	2975	2975	2975	0
15	20240313	183700	99841115	2975	2975	2975	2975	0
16	20240313	183600	99841115	2975	2975	2975	2975	0
17	20240313	183500	99841115	2975	2975	2975	2975	0
18	20240313	183400	99841115	2975	2975	2975	2975	0
19	20240313	183300	99841115	2975	2975	2975	2975	0
20	20240313	183200	99841115	2975	2975	2975	2975	0
21	20240313	183100	99841115	2975	2975	2975	2975	0
22	20240313	183000	99841115	2975	2975	2975	2975	0
23	20240313	182900	99841115	2975	2975	2975	2975	0
24	20240313	182800	99841115	2975	2975	2975	2975	0
25	20240313	182700	99841115	2975	2975	2975	2975	0
26	20240313	182600	99841115	2975	2975	2975	2975	0
27	20240313	182500	99841115	2975	2975	2975	2975	0
28	20240313	182400	99841115	2975	2975	2975	2975	0
29	20240313	182300	99841115	2975	2975	2975	2975	0
30	20240313	182200	99841115	2975	2975	2975	2975	0
31	20240313	182100	99841115	2975	2975	2975	2975	0
32	20240313	182000	99841115	2975	2975	2975	2975	1123
33	20240313	181900	99841115	2975	2975	2975	2975	0
34	20240313	181800	99841115	2975	2975	2975	2975	0
35	20240313	181700	99841115	2975	2975	2975	2975	0
36	20240313	181600	99841115	2975	2975	2975	2975	0
37	20240313	181500	99841115	2975	2975	2975	2975	0
38	20240313	181400	99841115	2975	2975	2975	2975	0
39	20240313	181300	99841115	2975	2975	2975	2975	0
40	20240313	181200	99841115	2975	2975	2975	2975	0
41	20240313	181100	99841115	2975	2975	2975	2975	0
42	20240313	181000	99841115	2975	2975	2975	2975	0
43	20240313	180900	99841115	2975	2975	2975	2975	0
44	20240313	180800	99841115	2975	2975	2975	2975	0
45	20240313	180700	99841115	2975	2975	2975	2975	0
46	20240313	180600	99841115	2975	2975	2975	2975	0
47	20240313	180500	99841115	2975	2975	2975	2975	0
48	20240313	180400	99841115	2975	2975	2975	2975	0
49	20240313	180300	99841115	2975	2975	2975	2975	0
50	20240313	180200	99841115	2975	2975	2975	2975	0
51	20240313	180100	99841115	2975	2975	2975	2975	0
52	20240313	180000	99841115	2975	2975	2975	2975	0
53	20240313	175900	99841115	2975	2975	2975	2975	0
54	20240313	175800	99841115	2975	2975	2975	2975	0
55	20240313	175700	99841115	2975	2975	2975	2975	0
56	20240313	175600	99841115	2975	2975	2975	2975	0
57	20240313	175500	99841115	2975	2975	2975	2975	0
58	20240313	175400	99841115	2975	2975	2975	2975	0
59	20240313	175300	99841115	2975	2975	2975	2975	0
60	20240313	175200	99841115	2975	2975	2975	2975	0
61	20240313	175100	99841115	2975	2975	2975	2975	0
62	20240313	175000	99841115	2975	2975	2975	2975	1123
63	20240313	174900	99841115	2975	2975	2975	2975	0
64	20240313	174800	99841115	2975	2975	2975	2975	0
65	20240313	174700	99841115	2975	2975	2975	2975	0
66	20240313	174600	99841115	2975	2975	2975	2975	0
67	20240313	174500	99841115	2975	2975	2975	2975	0
68	20240313	174400	99841115	2975	2975	2975	2975	0
69	20240313	174300	99841115	2975	2975	2975	2975	0
70	20240313	174200	99841115	2975	2975	2975	2975	0
71	20240313	174100	99841115	2975	2975	2975	2975	0
72	20240313	174000	99841115	2975	2975	2975	2975	0
73	20240313	173900	99841115	2975	2975	2975	2975	0
74	20240313	173800	99841115	2975	2975	2975	2975	0
75	20240313	173700	99841115	2975	2975	2975	2975	0
76	20240313	173600	99841115	2975	2975	2975	2975	0
77	20240313	173500	99841115	2975	2975	2975	2975	0
78	20240313	173400	99841115	2975	2975	2975	2975	0
79	20240313	173300	99841115	2975	2975	2975	2975	0
80	20240313	173200	99841115	2975	2975	2975	2975	0
81	20240313	173100	99841115	2975	2975	2975	2975	0
82	20240313	173000	99841115	2975	2975	2975	2975	0
83	20240313	172900	99841115	2975	2975	2975	2975	0
84	20240313	172800	99841115	2975	2975	2975	2975	0
85	20240313	172700	99841115	2975	2975	2975	2975	0
86	20240313	172600	99841115	2975	2975	2975	2975	0
87	20240313	172500	99841115	2975	2975	2975	2975	0
88	20240313	172400	99841115	2975	2975	2975	2975	0
89	20240313	172300	99841115	2975	2975	2975	2975	0
90	20240313	172200	99841115	2975	2975	2975	2975	0
91	20240313	172100	99841115	2975	2975	2975	2975	0
92	20240313	172000	99841115	2975	2975	2975	2975	1123
93	20240313	171900	99841115	2975	2975	2975	2975	0
94	20240313	171800	99841115	2975	2975	2975	2975	0
95	20240313	171700	99841115	2975	2975	2975	2975	0
96	20240313	171600	99841115	2975	2975	2975	2975	0
97	20240313	171500	99841115	2975	2975	2975	2975	0
98	20240313	171400	99841115	2975	2975	2975	2975	0
99	20240313	171300	99841115	2975	2975	2975	2975	0
100	20240313	171200	99841115	2975	2975	2975	2975	0
101	20240313	171100	99841115	2975	2975	2975	2975	0
102	20240313	171000	99841115	2975	2975	2975	2975	0
103	20240313	170900	99841115	2975	2975	2975	2975	0
104	20240313	170800	99841115	2975	2975	2975	2975	0
105	20240313	170700	99841115	2975	2975	2975	2975	0
106	20240313	170600	99841115	2975	2975	2975	2975	0
107	20240313	170500	99841115	2975	2975	2975	2975	0
108	20240313	170400	99841115	2975	2975	2975	2975	0
109	20240313	170300	99841115	2975	2975	2975	2975	0
110	20240313	170200	99841115	2975	2975	2975	2975	0
111	20240313	170100	99841115	2975	2975	2975	2975	0
112	20240313	170000	99841115	2975	2975	2975	2975	0
113	20240313	165900	99841115	2975	2975	2975	2975	0
114	20240313	165800	99841115	2975	2975	2975	2975	0
115	20240313	165700	99841115	2975	2975	2975	2975	0
116	20240313	165600	99841115	2975	2975	2975	2975	0
117	20240313	165500	99841115	2975	2975	2975	2975	0
118	20240313	165400	99841115	2975	2975	2975	2975	0
119	20240313	165300	99841115	2975	2975	2975	2975	0
120	20240313	165200	99841115	2975	2975	2975	2975	0
121	20240313	165100	99841115	2975	2975	2975	2975	0
122	20240313	165000	99841115	2975	2975	2975	2975	1123
123	20240313	164900	99841115	2975	2975	2975	2975	0
124	20240313	164800	99841115	2975	2975	2975	2975	0
125	20240313	164700	99841115	2975	2975	2975	2975	0
126	20240313	164600	99841115	2975	2975	2975	2975	0
127	20240313	164500	99841115	2975	2975	2975	2975	0
128	20240313	164400	99841115	2975	2975	2975	2975	0
129	20240313	164300	99841115	2975	2975	2975	2975	0
130	20240313	164200	99841115	2975	2975	2975	2975	0
131	20240313	164100	99841115	2975	2975	2975	2975	0
132	20240313	164000	99841115	2975	2975	2975	2975	0
133	20240313	163900	99841115	2975	2975	2975	2975	0
134	20240313	163800	99841115	2975	2975	2975	2975	0
135	20240313	163700	99841115	2975	2975	2975	2975	0
136	20240313	163600	99841115	2975	2975	2975	2975	0
137	20240313	163500	99841115	2975	2975	2975	2975	0
138	20240313	163400	99841115	2975	2975	2975	2975	0
139	20240313	163300	99841115	2975	2975	2975	2975	0
140	20240313	163200	99841115	2975	2975	2975	2975	0
141	20240313	163100	99841115	2975	2975	2975	2975	0
142	20240313	163000	99841115	2975	2975	2975	2975	0
143	20240313	162900	99841115	2975	2975	2975	2975	0
144	20240313	162800	99841115	2975	2975	2975	2975	0
145	20240313	162700	99841115	2975	2975	2975	2975	0
146	20240313	162600	99841115	2975	2975	2975	2975	0
147	20240313	162500	99841115	2975	2975	2975	2975	0
148	20240313	162400	99841115	2975	2975	2975	2975	0
149	20240313	162300	99841115	2975	2975	2975	2975	0
150	20240313	162200	99841115	2975	2975	2975	2975	0
151	20240313	162100	99841115	2975	2975	2975	2975	0
152	20240313	162000	99841115	2975	2975	2975	2975	1123
153	20240313	161900	99841115	2975	2975	2975	2975	0
154	20240313	161800	99841115	2975	2975	2975	2975	0
155	20240313	161700	99841115	2975	2975	2975	2975	0
156	20240313	161600	99841115	2975	2975	2975	2975	0
157	20240313	161500	99841115	2975	2975	2975	2975	0
158	20240313	161400	99841115	2975	2975	2975	2975	0
159	20240313	161300	99841115	2975	2975	2975	2975	0
160	20240313	161200	99841115	2975	2975	2975	2975	0
161	20240313	161100	99841115	2975	2975	2975	2975	0
162	20240313	161000	99841115	2975	2975	2975	2975	0
163	20240313	160900	99841115	2975	2975	2975	2975	0
164	20240313	160800	99841115	2975	2975	2975	2975	0
165	20240313	160700	99841115	2975	2975	2975	2975	0
166	20240313	160600	99841115	2975	2975	2975	2975	0
167	20240313	160500	99841115	2975	2975	2975	2975	0
168	20240313	160400	99841115	2975	2975	2975	2975	0
169	20240313	160300	99841115	2975	2975	2975	2975	0
170	20240313	160200	99841115	2975	2975	2975	2975	0
171	20240313	160100	99841115	2975	2975	2975	2975	0
172	20240313	160000	99841115	2975	2975	2975	2975	0
173	20240313	155900	99841115	2975	2975	2975	2975	0
174	20240313	155800	99841115	2975	2975	2975	2975	0
175	20240313	155700	99841115	2975	2975	2975	2975	0
176	20240313	155600	99841115	2975	2975	2975	2975	0
177	20240313	155500	99841115	2975	2975	2975	2975	0
178	20240313	155400	99841115	2975	2975	2975	2975	0
179	20240313	155300	99841115	2975	2975	2975	2975	0
180	20240313	155200	99841115	2975	2975	2975	2975	0
181	20240313	155100	99841115	2975	2975	2975	2975	0
182	20240313	155000	99841115	2975	2975	2975	2975	1123
183	20240313	154900	99841115	2975	2975	2975	2975	0
184	20240313	154800	99841115	2975	2975	2975	2975	0
185	20240313	154700	99841115	2975	2975	2975	2975	0
186	20240313	154600	99841115	2975	2975	2975	2975	0
187	20240313	154500	99841115	2975	2975	2975	2975	0
188	20240313	154400	99841115	2975	2975	2975	2975	0
189	20240313	154300	99841115	2975	2975	2975	2975	0
190	20240313	154200	99841115	2975	2975	2975	2975	0
191	20240313	154100	99841115	2975	2975	2975	2975	0
192	20240313	154000	99841115	2975	2975	2975	2975	0
193	20240313	153900	99841115	2975	2975	2975	2975	0
194	20240313	153800	99841115	2975	2975	2975	2975	0
195	20240313	153700	99841115	2975	2975	2975	2975	0
196	20240313	153600	99841115	2975	2975	2975	2975	0
197	20240313	153500	99841115	2975	2975	2975	2975	0
198	20240313	153400	99841115	2975	2975	2975	2975	0
199	20240313	153300	99841115	2975	2975	2975	2975	0
200	20240313	153200	99841115	2975	2975	2975	2975	0
201	20240313	153100	99841115	2975	2975	2975	2975	0
202	20240313	153000	99841115	2975	2975	2975	2975	1123
203	20240313	152900	96500190	2965	2965	2965	2965	0
204	20240313	152800	96500190	2965	2965	2965	2965	0
205	20240313	152700	96500190	2965	2965	2965	2965	0
206	20240313	152600	96500190	2965	2965	2965	2965	0
207	20240313	152500	96500190	2965	2965	2965	2965	0
208	20240313	152400	96500190	2965	2965	2965	2965	0
209	20240313	152300	96500190	2965	2965	2965	2965	0
210	20240313	152200	96500190	2965	2965	2965	2965	0
211	20240313	152100	96500190	2965	2965	2965	2965	0
212	20240313	152000	96500190	2965	2965	2965	2965	0
213	20240313	151900	96500190	2965	2970	2970	2965	650
214	20240313	151800	94570200	2975	2975	2975	2975	2
215	20240313	151700	94564250	2965	2965	2965	2965	30
216	20240313	151600	94475300	2965	2970	2970	2965	38
217	20240313	151500	94362465	2970	2970	2970	2970	0
218	20240313	151400	94362465	2970	2970	2970	2970	0
219	20240313	151300	94362465	2970	2970	2970	2970	7
220	20240313	151200	94341675	2965	2965	2965	2965	0
221	20240313	151100	94341675	2965	2965	2965	2965	39
222	20240313	151000	94226040	2970	2970	2970	2970	400
223	20240313	150900	93038040	2965	2965	2965	2965	126
224	20240313	150800	92664450	2965	2970	2970	2965	501
225	20240313	150700	91178485	2970	2970	2970	2970	0
226	20240313	150600	91178485	2970	2970	2970	2970	2
227	20240313	150500	91172545	2970	2970	2970	2970	21
228	20240313	150400	91110175	2970	2970	2970	2970	424
229	20240313	150300	89850895	2965	2965	2965	2965	13
230	20240313	150200	89812350	2965	2970	2970	2965	11
231	20240313	150100	89779730	2970	2970	2970	2970	10
232	20240313	150000	89750030	2970	2970	2970	2970	296
233	20240313	145900	88870910	2970	2970	2970	2970	0
234	20240313	145800	88870910	2970	2970	2970	2970	0
235	20240313	145700	88870910	2970	2970	2970	2970	0
236	20240313	145600	88870910	2970	2970	2970	2970	165
237	20240313	145500	88380860	2970	2970	2970	2970	0
238	20240313	145400	88380860	2970	2970	2970	2970	0
239	20240313	145300	88380860	2970	2970	2970	2970	0
240	20240313	145200	88380860	2970	2970	2970	2970	0
241	20240313	145100	88380860	2970	2970	2970	2970	0
242	20240313	145000	88380860	2970	2970	2970	2970	0
243	20240313	144900	88380860	2970	2970	2970	2970	0
244	20240313	144800	88380860	2970	2970	2970	2970	0
245	20240313	144700	88380860	2970	2970	2970	2970	0
246	20240313	144600	88380860	2970	2970	2970	2970	0
247	20240313	144500	88380860	2970	2970	2970	2970	0
248	20240313	144400	88380860	2970	2970	2970	2970	281
249	20240313	144300	87546290	2970	2970	2970	2970	10
250	20240313	144200	87516590	2970	2970	2970	2970	30
251	20240313	144100	87427490	2970	2970	2970	2970	0
252	20240313	144000	87427490	2970	2970	2970	2970	75
253	20240313	143900	87204740	2970	2970	2970	2970	0
254	20240313	143800	87204740	2970	2970	2970	2970	0
255	20240313	143700	87204740	2970	2970	2970	2970	0
256	20240313	143600	87204740	2970	2970	2970	2970	73
257	20240313	143500	86987930	2970	2970	2970	2970	0
258	20240313	143400	86987930	2970	2970	2970	2970	1
259	20240313	143300	86984960	2970	2970	2970	2970	0
260	20240313	143200	86984960	2970	2970	2970	2970	0
261	20240313	143100	86984960	2970	2970	2970	2970	2
262	20240313	143000	86979020	2970	2970	2970	2970	0
263	20240313	142900	86979020	2970	2970	2970	2970	0
264	20240313	142800	86979020	2970	2970	2970	2970	0
265	20240313	142700	86979020	2970	2970	2970	2970	0
266	20240313	142600	86979020	2970	2970	2970	2970	0
267	20240313	142500	86979020	2970	2970	2970	2970	0
268	20240313	142400	86979020	2970	2970	2970	2970	0
269	20240313	142300	86979020	2970	2970	2970	2970	0
270	20240313	142200	86979020	2970	2970	2970	2970	0
271	20240313	142100	86979020	2970	2970	2970	2970	0
272	20240313	142000	86979020	2970	2970	2970	2970	0
273	20240313	141900	86979020	2970	2970	2970	2970	1
274	20240313	141800	86976050	2965	2965	2965	2965	0
275	20240313	141700	86976050	2965	2965	2965	2965	0
276	20240313	141600	86976050	2965	2965	2965	2965	0
277	20240313	141500	86976050	2965	2965	2965	2965	0
278	20240313	141400	86976050	2965	2965	2965	2965	85
279	20240313	141300	86724025	2960	2960	2960	2960	0
280	20240313	141200	86724025	2960	2965	2965	2960	1037
281	20240313	141100	83654490	2965	2965	2965	2965	50
282	20240313	141000	83506240	2965	2965	2965	2965	0
283	20240313	140900	83506240	2965	2965	2965	2965	0
284	20240313	140800	83506240	2965	2965	2965	2965	0
285	20240313	140700	83506240	2965	2965	2965	2965	124
286	20240313	140600	83138580	2965	2965	2965	2965	0
287	20240313	140500	83138580	2965	2965	2965	2965	0
288	20240313	140400	83138580	2965	2965	2965	2965	0
289	20240313	140300	83138580	2965	2965	2965	2965	0
290	20240313	140200	83138580	2965	2965	2965	2965	0
291	20240313	140100	83138580	2965	2965	2965	2965	0
292	20240313	140000	83138580	2965	2965	2965	2965	0
293	20240313	135900	83138580	2965	2965	2965	2965	0
294	20240313	135800	83138580	2965	2965	2965	2965	0
295	20240313	135700	83138580	2965	2965	2965	2965	0
296	20240313	135600	83138580	2965	2965	2965	2965	0
297	20240313	135500	83138580	2965	2965	2965	2965	0
298	20240313	135400	83138580	2965	2965	2965	2965	0
299	20240313	135300	83138580	2965	2965	2965	2965	0
300	20240313	135200	83138580	2965	2965	2965	2965	0
301	20240313	135100	83138580	2965	2965	2965	2965	0
302	20240313	135000	83138580	2965	2965	2965	2965	0
303	20240313	134900	83138580	2965	2965	2965	2965	10
304	20240313	134800	83108930	2960	2960	2960	2960	0
305	20240313	134700	83108930	2960	2960	2960	2960	0
306	20240313	134600	83108930	2960	2960	2960	2960	0
307	20240313	134500	83108930	2960	2960	2960	2960	0
308	20240313	134400	83108930	2960	2960	2960	2960	0
309	20240313	134300	83108930	2960	2960	2960	2960	0
310	20240313	134200	83108930	2960	2960	2960	2960	0
311	20240313	134100	83108930	2960	2960	2960	2960	712
312	20240313	134000	81001410	2960	2965	2965	2960	956
313	20240313	133900	78171615	2970	2970	2970	2970	0
314	20240313	133800	78171615	2970	2970	2970	2970	0
315	20240313	133700	78171615	2970	2970	2970	2970	0
316	20240313	133600	78171615	2970	2970	2970	2970	1
317	20240313	133500	78168645	2965	2965	2965	2965	2
318	20240313	133400	78162715	2965	2965	2965	2965	4
319	20240313	133300	78150855	2965	2965	2965	2965	4
320	20240313	133200	78138995	2965	2965	2965	2965	1210
321	20240313	133100	74551345	2965	2965	2965	2965	0
322	20240313	133000	74551345	2965	2965	2965	2965	0
323	20240313	132900	74551345	2965	2965	2965	2965	0
324	20240313	132800	74551345	2965	2965	2965	2965	55
325	20240313	132700	74388270	2965	2965	2965	2965	0
326	20240313	132600	74388270	2965	2965	2965	2965	0
327	20240313	132500	74388270	2965	2965	2965	2965	101
328	20240313	132400	74088805	2975	2975	2975	2975	0
329	20240313	132300	74088805	2975	2975	2975	2975	0
330	20240313	132200	74088805	2975	2975	2975	2975	200
331	20240313	132100	73493805	2965	2965	2965	2965	0
332	20240313	132000	73493805	2965	2965	2965	2965	0
333	20240313	131900	73493805	2965	2965	2965	2965	0
334	20240313	131800	73493805	2965	2965	2965	2965	380
335	20240313	131700	72367105	2965	2965	2965	2965	659
336	20240313	131600	70413170	2975	2975	2975	2975	0
337	20240313	131500	70413170	2975	2975	2975	2975	2
338	20240313	131400	70407220	2970	2970	2970	2970	0
339	20240313	131300	70407220	2970	2970	2970	2970	0
340	20240313	131200	70407220	2970	2970	2970	2970	0
341	20240313	131100	70407220	2970	2970	2970	2970	0
342	20240313	131000	70407220	2970	2970	2970	2970	2
343	20240313	130900	70401280	2965	2965	2965	2965	25
344	20240313	130800	70327155	2965	2965	2965	2965	0
345	20240313	130700	70327155	2965	2965	2965	2965	0
346	20240313	130600	70327155	2965	2965	2965	2965	0
347	20240313	130500	70327155	2965	2965	2965	2965	300
348	20240313	130400	69437655	2970	2970	2970	2970	225
349	20240313	130300	68769405	2975	2975	2975	2975	0
350	20240313	130200	68769405	2975	2975	2975	2975	0
351	20240313	130100	68769405	2975	2975	2975	2975	4
352	20240313	130000	68757505	2970	2970	2970	2970	0
353	20240313	125900	68757505	2970	2970	2970	2970	1090
354	20240313	125800	65520205	2970	2970	2970	2970	1000
355	20240313	125700	62550205	2970	2970	2970	2970	34
356	20240313	125600	62449225	2970	2970	2970	2970	0
357	20240313	125500	62449225	2970	2970	2970	2970	0
358	20240313	125400	62449225	2970	2970	2970	2970	0
359	20240313	125300	62449225	2970	2970	2970	2970	0
360	20240313	125200	62449225	2970	2970	2970	2970	0
361	20240313	125100	62449225	2970	2970	2970	2970	7
362	20240313	125000	62428435	2970	2970	2970	2970	32
363	20240313	124900	62333395	2970	2970	2970	2970	198
364	20240313	124800	61745335	2970	2970	2970	2970	0
365	20240313	124700	61745335	2970	2970	2970	2970	198
366	20240313	124600	61157275	2970	2970	2970	2970	150
367	20240313	124500	60711775	2975	2975	2975	2975	0
368	20240313	124400	60711775	2975	2975	2975	2975	0
369	20240313	124300	60711775	2975	2975	2975	2975	18
370	20240313	124200	60658225	2975	2975	2975	2975	2
371	20240313	124100	60652275	2975	2975	2975	2975	0
372	20240313	124000	60652275	2975	2975	2975	2975	0
373	20240313	123900	60652275	2975	2975	2975	2975	0
374	20240313	123800	60652275	2975	2975	2975	2975	0
375	20240313	123700	60652275	2975	2975	2975	2975	5
376	20240313	123600	60637400	2975	2975	2975	2975	0
377	20240313	123500	60637400	2975	2975	2975	2975	0
378	20240313	123400	60637400	2975	2975	2975	2975	5
379	20240313	123300	60622525	2970	2970	2970	2970	0
380	20240313	123200	60622525	2970	2970	2970	2970	0
381	20240313	123100	60622525	2970	2975	2975	2970	1519
382	20240313	123000	56109835	2975	2980	2980	2975	126
383	20240313	122900	55734910	2980	2980	2980	2980	0
384	20240313	122800	55734910	2980	2980	2980	2980	67
385	20240313	122700	55535250	2980	2980	2980	2980	0
386	20240313	122600	55535250	2980	2980	2980	2980	35
387	20240313	122500	55430950	2980	2980	2980	2980	0
388	20240313	122400	55430950	2980	2980	2980	2980	0
389	20240313	122300	55430950	2980	2980	2980	2980	0
390	20240313	122200	55430950	2980	2980	2980	2980	0
391	20240313	122100	55430950	2980	2980	2980	2980	0
392	20240313	122000	55430950	2980	2980	2980	2980	0
393	20240313	121900	55430950	2980	2980	2980	2980	0
394	20240313	121800	55430950	2980	2980	2980	2980	20
395	20240313	121700	55371350	2980	2980	2980	2980	0
396	20240313	121600	55371350	2980	2980	2980	2980	11
397	20240313	121500	55338570	2985	2985	2985	2985	0
398	20240313	121400	55338570	2985	2980	2985	2980	400
399	20240313	121300	54145825	2970	2975	2980	2970	2069
400	20240313	121200	47982200	2975	2975	2975	2975	66
401	20240313	121100	47785850	2975	2975	2975	2975	33
402	20240313	121000	47687675	2975	2975	2975	2975	0
403	20240313	120900	47687675	2975	2975	2975	2975	0
404	20240313	120800	47687675	2975	2975	2975	2975	0
405	20240313	120700	47687675	2975	2975	2975	2975	1
406	20240313	120600	47684700	2980	2970	2980	2970	3152
407	20240313	120500	38300840	2975	2975	2975	2975	0
408	20240313	120400	38300840	2975	2975	2975	2975	0
409	20240313	120300	38300840	2975	2975	2975	2975	0
410	20240313	120200	38300840	2975	2975	2975	2975	6
411	20240313	120100	38282990	2970	2970	2970	2970	152
412	20240313	120000	37831550	2970	2970	2970	2970	10
413	20240313	115900	37801850	2970	2970	2970	2970	0
414	20240313	115800	37801850	2970	2970	2970	2970	117
415	20240313	115700	37454360	2970	2970	2970	2970	0
416	20240313	115600	37454360	2970	2970	2970	2970	0
417	20240313	115500	37454360	2970	2970	2970	2970	0
418	20240313	115400	37454360	2970	2970	2970	2970	0
419	20240313	115300	37454360	2970	2970	2970	2970	0
420	20240313	115200	37454360	2970	2970	2970	2970	0
421	20240313	115100	37454360	2970	2970	2970	2970	0
422	20240313	115000	37454360	2970	2970	2970	2970	0
423	20240313	114900	37454360	2970	2970	2970	2970	0
424	20240313	114800	37454360	2970	2970	2970	2970	0
425	20240313	114700	37454360	2970	2970	2970	2970	0
426	20240313	114600	37454360	2970	2970	2970	2970	0
427	20240313	114500	37454360	2970	2970	2970	2970	0
428	20240313	114400	37454360	2970	2970	2970	2970	0
429	20240313	114300	37454360	2970	2970	2970	2970	0
430	20240313	114200	37454360	2970	2970	2970	2970	0
431	20240313	114100	37454360	2970	2970	2970	2970	39
432	20240313	114000	37338530	2975	2975	2975	2975	0
433	20240313	113900	37338530	2975	2975	2975	2975	1
434	20240313	113800	37335555	2975	2975	2975	2975	0
435	20240313	113700	37335555	2975	2975	2975	2975	0
436	20240313	113600	37335555	2975	2975	2975	2975	0
437	20240313	113500	37335555	2975	2975	2975	2975	0
438	20240313	113400	37335555	2975	2975	2975	2975	0
439	20240313	113300	37335555	2975	2975	2975	2975	0
440	20240313	113200	37335555	2975	2975	2975	2975	0
441	20240313	113100	37335555	2975	2975	2975	2975	0
442	20240313	113000	37335555	2975	2975	2975	2975	0
443	20240313	112900	37335555	2975	2975	2975	2975	0
444	20240313	112800	37335555	2975	2975	2975	2975	0
445	20240313	112700	37335555	2975	2975	2975	2975	0
446	20240313	112600	37335555	2975	2975	2975	2975	40
447	20240313	112500	37216555	2975	2975	2975	2975	0
448	20240313	112400	37216555	2975	2975	2975	2975	0
449	20240313	112300	37216555	2975	2975	2975	2975	0
450	20240313	112200	37216555	2975	2975	2975	2975	0
451	20240313	112100	37216555	2975	2975	2975	2975	1
452	20240313	112000	37213580	2975	2975	2975	2975	0
453	20240313	111900	37213580	2975	2975	2975	2975	0
454	20240313	111800	37213580	2975	2975	2975	2975	0
455	20240313	111700	37213580	2975	2975	2975	2975	168
456	20240313	111600	36713780	2975	2975	2975	2975	11
457	20240313	111500	36681055	2975	2975	2975	2975	0
458	20240313	111400	36681055	2975	2975	2975	2975	0
459	20240313	111300	36681055	2975	2975	2975	2975	0
460	20240313	111200	36681055	2975	2975	2975	2975	50
461	20240313	111100	36532305	2975	2975	2975	2975	1
462	20240313	111000	36529330	2975	2975	2975	2975	1
463	20240313	110900	36526355	2970	2970	2970	2970	0
464	20240313	110800	36526355	2970	2970	2970	2970	0
465	20240313	110700	36526355	2970	2970	2970	2970	0
466	20240313	110600	36526355	2970	2970	2970	2970	0
467	20240313	110500	36526355	2970	2970	2970	2970	0
468	20240313	110400	36526355	2970	2970	2970	2970	0
469	20240313	110300	36526355	2970	2970	2970	2970	70
470	20240313	110200	36318455	2970	2970	2970	2970	16
471	20240313	110100	36270935	2970	2970	2970	2970	1
472	20240313	110000	36267965	2975	2975	2975	2975	0
473	20240313	105900	36267965	2975	2975	2975	2975	17
474	20240313	105800	36217390	2975	2975	2975	2975	0
475	20240313	105700	36217390	2975	2975	2975	2975	0
476	20240313	105600	36217390	2975	2975	2975	2975	0
477	20240313	105500	36217390	2975	2975	2975	2975	1
478	20240313	105400	36214415	2970	2970	2970	2970	252
479	20240313	105300	35465975	2975	2975	2975	2975	2
480	20240313	105200	35460025	2975	2975	2975	2975	0
481	20240313	105100	35460025	2975	2975	2975	2975	5
482	20240313	105000	35445150	2975	2975	2975	2975	1
483	20240313	104900	35442175	2970	2970	2970	2970	0
484	20240313	104800	35442175	2970	2970	2970	2970	0
485	20240313	104700	35442175	2970	2970	2970	2970	0
486	20240313	104600	35442175	2970	2970	2970	2970	0
487	20240313	104500	35442175	2970	2970	2970	2970	0
488	20240313	104400	35442175	2970	2970	2970	2970	1500
489	20240313	104300	30987175	2975	2975	2975	2975	0
490	20240313	104200	30987175	2975	2975	2975	2975	20
491	20240313	104100	30927675	2975	2975	2975	2975	0
492	20240313	104000	30927675	2975	2975	2975	2975	0
493	20240313	103900	30927675	2975	2975	2975	2975	0
494	20240313	103800	30927675	2975	2975	2975	2975	0
495	20240313	103700	30927675	2975	2975	2975	2975	0
496	20240313	103600	30927675	2975	2975	2975	2975	0
497	20240313	103500	30927675	2975	2975	2975	2975	0
498	20240313	103400	30927675	2975	2975	2975	2975	1500
499	20240313	103300	26465175	2970	2970	2970	2970	1
500	20240313	103200	26462205	2970	2970	2970	2970	0
501	20240313	103100	26462205	2970	2970	2970	2970	34
502	20240313	103000	26361225	2975	2975	2975	2975	0
503	20240313	102900	26361225	2975	2975	2975	2975	0
504	20240313	102800	26361225	2975	2975	2975	2975	0
505	20240313	102700	26361225	2975	2975	2975	2975	130
506	20240313	102600	25974475	2975	2975	2975	2975	0
507	20240313	102500	25974475	2975	2975	2975	2975	0
508	20240313	102400	25974475	2975	2975	2975	2975	0
509	20240313	102300	25974475	2975	2975	2975	2975	0
510	20240313	102200	25974475	2975	2975	2975	2975	0
511	20240313	102100	25974475	2975	2975	2975	2975	0
512	20240313	102000	25974475	2975	2975	2975	2975	0
513	20240313	101900	25974475	2975	2975	2975	2975	0
514	20240313	101800	25974475	2975	2975	2975	2975	10
515	20240313	101700	25944725	2975	2975	2975	2975	169
516	20240313	101600	25441950	2975	2975	2975	2975	1
517	20240313	101500	25438975	2970	2970	2970	2970	0
518	20240313	101400	25438975	2970	2970	2970	2970	0
519	20240313	101300	25438975	2970	2970	2970	2970	0
520	20240313	101200	25438975	2970	2970	2970	2970	0
521	20240313	101100	25438975	2970	2970	2970	2970	0
522	20240313	101000	25438975	2970	2970	2970	2970	29
523	20240313	100900	25352845	2975	2980	2980	2975	2
524	20240313	100800	25346890	2975	2975	2975	2975	2
525	20240313	100700	25340940	2980	2980	2980	2980	0
526	20240313	100600	25340940	2980	2980	2980	2980	0
527	20240313	100500	25340940	2980	2980	2980	2980	0
528	20240313	100400	25340940	2980	2980	2980	2980	0
529	20240313	100300	25340940	2980	2980	2980	2980	167
530	20240313	100200	24843280	2980	2980	2980	2980	0
531	20240313	100100	24843280	2980	2980	2980	2980	1
532	20240313	100000	24840300	2980	2980	2980	2980	150
533	20240313	095900	24393300	2980	2980	2980	2980	0
534	20240313	095800	24393300	2980	2980	2980	2980	0
535	20240313	095700	24393300	2980	2980	2980	2980	0
536	20240313	095600	24393300	2980	2980	2980	2980	0
537	20240313	095500	24393300	2980	2980	2980	2980	0
538	20240313	095400	24393300	2980	2980	2980	2980	0
539	20240313	095300	24393300	2980	2980	2980	2980	0
540	20240313	095200	24393300	2980	2980	2980	2980	0
541	20240313	095100	24393300	2980	2980	2980	2980	250
542	20240313	095000	23648300	2975	2975	2975	2975	2
543	20240313	094900	23642350	2980	2980	2980	2980	3
544	20240313	094800	23633410	2970	2970	2970	2970	33
545	20240313	094700	23535400	2970	2970	2970	2970	0
546	20240313	094600	23535400	2970	2970	2970	2970	10
547	20240313	094500	23505700	2980	2975	2980	2975	6
548	20240313	094400	23487835	2980	2980	2980	2975	10
549	20240313	094300	23458055	2975	2975	2975	2975	0
550	20240313	094200	23458055	2975	2975	2975	2975	83
551	20240313	094100	23211130	2975	2975	2975	2975	3
552	20240313	094000	23202205	2980	2980	2980	2980	1
553	20240313	093900	23199225	2980	2980	2980	2980	0
554	20240313	093800	23199225	2980	2980	2980	2980	0
555	20240313	093700	23199225	2980	2980	2980	2980	1
556	20240313	093600	23196245	2975	2975	2975	2975	0
557	20240313	093500	23196245	2975	2975	2975	2975	5
558	20240313	093400	23181370	2975	2975	2975	2975	0
559	20240313	093300	23181370	2975	2975	2975	2975	0
560	20240313	093200	23181370	2975	2975	2975	2975	30
561	20240313	093100	23092120	2975	2975	2975	2975	278
562	20240313	093000	22265070	2975	2975	2975	2975	336
563	20240313	092900	21265470	2975	2975	2975	2975	0
564	20240313	092800	21265470	2975	2975	2975	2975	1
565	20240313	092700	21262495	2975	2975	2975	2975	16
566	20240313	092600	21214895	2970	2975	2975	2970	1020
567	20240313	092500	18185395	2975	2975	2975	2975	0
568	20240313	092400	18185395	2975	2975	2975	2975	2
569	20240313	092300	18179445	2985	2985	2985	2985	1
570	20240313	092200	18176460	2980	2980	2985	2980	1687
571	20240313	092100	13146730	2980	2980	2980	2980	1
572	20240313	092000	13143750	2965	2965	2965	2965	0
573	20240313	091900	13143750	2965	2975	2975	2965	933
574	20240313	091800	10373260	2975	2975	2975	2975	168
575	20240313	091700	9873460	2970	2970	2970	2970	0
576	20240313	091600	9873460	2970	2970	2970	2970	121
577	20240313	091500	9514090	2970	2970	2970	2970	2
578	20240313	091400	9508150	2970	2975	2975	2970	191
579	20240313	091300	8940780	2975	2975	2975	2975	2
580	20240313	091200	8934830	2970	2970	2970	2970	280
581	20240313	091100	8103230	2970	2975	2975	2970	135
582	20240313	091000	7702105	2975	2975	2975	2975	18
583	20240313	090900	7648555	2975	2975	2975	2975	0
584	20240313	090800	7648555	2975	2975	2975	2975	158
585	20240313	090700	7178505	2975	2975	2975	2975	1
586	20240313	090600	7175530	2975	2975	2975	2975	1
587	20240313	090500	7172555	2975	2975	2975	2975	0
588	20240313	090400	7172555	2975	2975	2975	2975	0
589	20240313	090300	7172555	2975	2975	2975	2975	0
590	20240313	090200	7172555	2975	2975	2975	2975	1
591	20240313	090100	7169580	2970	2970	2970	2970	350
592	20240313	090000	6130080	2970	2970	2970	2970	2064