KissMeData/008420/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184700	207717645	2955	2955	2955	2955	5829
3	20240327	184600	207717645	2955	2955	2955	2955	0
4	20240327	184500	207717645	2955	2955	2955	2955	0
5	20240327	184400	207717645	2955	2955	2955	2955	0
6	20240327	184300	207717645	2955	2955	2955	2955	0
7	20240327	184200	207717645	2955	2955	2955	2955	0
8	20240327	184100	207717645	2955	2955	2955	2955	0
9	20240327	184000	207717645	2955	2955	2955	2955	0
10	20240327	183900	207717645	2955	2955	2955	2955	0
11	20240327	183800	207717645	2955	2955	2955	2955	0
12	20240327	183700	207717645	2955	2955	2955	2955	0
13	20240327	183600	207717645	2955	2955	2955	2955	0
14	20240327	183500	207717645	2955	2955	2955	2955	0
15	20240327	183400	207717645	2955	2955	2955	2955	0
16	20240327	183300	207717645	2955	2955	2955	2955	0
17	20240327	183200	207717645	2955	2955	2955	2955	0
18	20240327	183100	207717645	2955	2955	2955	2955	0
19	20240327	183000	207717645	2955	2955	2955	2955	0
20	20240327	182900	207717645	2955	2955	2955	2955	0
21	20240327	182800	207717645	2955	2955	2955	2955	0
22	20240327	182700	207717645	2955	2955	2955	2955	0
23	20240327	182600	207717645	2955	2955	2955	2955	0
24	20240327	182500	207717645	2955	2955	2955	2955	0
25	20240327	182400	207717645	2955	2955	2955	2955	0
26	20240327	182300	207717645	2955	2955	2955	2955	0
27	20240327	182200	207717645	2955	2955	2955	2955	0
28	20240327	182100	207717645	2955	2955	2955	2955	0
29	20240327	182000	207717645	2955	2955	2955	2955	0
30	20240327	181900	207717645	2955	2955	2955	2955	0
31	20240327	181800	207717645	2955	2955	2955	2955	0
32	20240327	181700	207717645	2955	2955	2955	2955	5829
33	20240327	181600	207717645	2955	2955	2955	2955	0
34	20240327	181500	207717645	2955	2955	2955	2955	0
35	20240327	181400	207717645	2955	2955	2955	2955	0
36	20240327	181300	207717645	2955	2955	2955	2955	0
37	20240327	181200	207717645	2955	2955	2955	2955	0
38	20240327	181100	207717645	2955	2955	2955	2955	0
39	20240327	181000	207717645	2955	2955	2955	2955	0
40	20240327	180900	207717645	2955	2955	2955	2955	0
41	20240327	180800	207717645	2955	2955	2955	2955	0
42	20240327	180700	207717645	2955	2955	2955	2955	0
43	20240327	180600	207717645	2955	2955	2955	2955	0
44	20240327	180500	207717645	2955	2955	2955	2955	0
45	20240327	180400	207717645	2955	2955	2955	2955	0
46	20240327	180300	207717645	2955	2955	2955	2955	0
47	20240327	180200	207717645	2955	2955	2955	2955	0
48	20240327	180100	207717645	2955	2955	2955	2955	0
49	20240327	180000	207717645	2955	2955	2955	2955	0
50	20240327	175900	207717645	2955	2955	2955	2955	0
51	20240327	175800	207717645	2955	2955	2955	2955	0
52	20240327	175700	207717645	2955	2955	2955	2955	0
53	20240327	175600	207717645	2955	2955	2955	2955	0
54	20240327	175500	207717645	2955	2955	2955	2955	0
55	20240327	175400	207717645	2955	2955	2955	2955	0
56	20240327	175300	207717645	2955	2955	2955	2955	0
57	20240327	175200	207717645	2955	2955	2955	2955	0
58	20240327	175100	207717645	2955	2955	2955	2955	0
59	20240327	175000	207717645	2955	2955	2955	2955	0
60	20240327	174900	207717645	2955	2955	2955	2955	0
61	20240327	174800	207717645	2955	2955	2955	2955	0
62	20240327	174700	207717645	2955	2955	2955	2955	5829
63	20240327	174600	207717645	2955	2955	2955	2955	0
64	20240327	174500	207717645	2955	2955	2955	2955	0
65	20240327	174400	207717645	2955	2955	2955	2955	0
66	20240327	174300	207717645	2955	2955	2955	2955	0
67	20240327	174200	207717645	2955	2955	2955	2955	0
68	20240327	174100	207717645	2955	2955	2955	2955	0
69	20240327	174000	207717645	2955	2955	2955	2955	0
70	20240327	173900	207717645	2955	2955	2955	2955	0
71	20240327	173800	207717645	2955	2955	2955	2955	0
72	20240327	173700	207717645	2955	2955	2955	2955	0
73	20240327	173600	207717645	2955	2955	2955	2955	0
74	20240327	173500	207717645	2955	2955	2955	2955	0
75	20240327	173400	207717645	2955	2955	2955	2955	0
76	20240327	173300	207717645	2955	2955	2955	2955	0
77	20240327	173200	207717645	2955	2955	2955	2955	0
78	20240327	173100	207717645	2955	2955	2955	2955	0
79	20240327	173000	207717645	2955	2955	2955	2955	0
80	20240327	172900	207717645	2955	2955	2955	2955	0
81	20240327	172800	207717645	2955	2955	2955	2955	0
82	20240327	172700	207717645	2955	2955	2955	2955	0
83	20240327	172600	207717645	2955	2955	2955	2955	0
84	20240327	172500	207717645	2955	2955	2955	2955	0
85	20240327	172400	207717645	2955	2955	2955	2955	0
86	20240327	172300	207717645	2955	2955	2955	2955	0
87	20240327	172200	207717645	2955	2955	2955	2955	0
88	20240327	172100	207717645	2955	2955	2955	2955	0
89	20240327	172000	207717645	2955	2955	2955	2955	0
90	20240327	171900	207717645	2955	2955	2955	2955	0
91	20240327	171800	207717645	2955	2955	2955	2955	0
92	20240327	171700	207717645	2955	2955	2955	2955	5829
93	20240327	171600	207717645	2955	2955	2955	2955	0
94	20240327	171500	207717645	2955	2955	2955	2955	0
95	20240327	171400	207717645	2955	2955	2955	2955	0
96	20240327	171300	207717645	2955	2955	2955	2955	0
97	20240327	171200	207717645	2955	2955	2955	2955	0
98	20240327	171100	207717645	2955	2955	2955	2955	0
99	20240327	171000	207717645	2955	2955	2955	2955	0
100	20240327	170900	207717645	2955	2955	2955	2955	0
101	20240327	170800	207717645	2955	2955	2955	2955	0
102	20240327	170700	207717645	2955	2955	2955	2955	0
103	20240327	170600	207717645	2955	2955	2955	2955	0
104	20240327	170500	207717645	2955	2955	2955	2955	0
105	20240327	170400	207717645	2955	2955	2955	2955	0
106	20240327	170300	207717645	2955	2955	2955	2955	0
107	20240327	170200	207717645	2955	2955	2955	2955	0
108	20240327	170100	207717645	2955	2955	2955	2955	0
109	20240327	170000	207717645	2955	2955	2955	2955	0
110	20240327	165900	207717645	2955	2955	2955	2955	0
111	20240327	165800	207717645	2955	2955	2955	2955	0
112	20240327	165700	207717645	2955	2955	2955	2955	0
113	20240327	165600	207717645	2955	2955	2955	2955	0
114	20240327	165500	207717645	2955	2955	2955	2955	0
115	20240327	165400	207717645	2955	2955	2955	2955	0
116	20240327	165300	207717645	2955	2955	2955	2955	0
117	20240327	165200	207717645	2955	2955	2955	2955	0
118	20240327	165100	207717645	2955	2955	2955	2955	0
119	20240327	165000	207717645	2955	2955	2955	2955	0
120	20240327	164900	207717645	2955	2955	2955	2955	0
121	20240327	164800	207717645	2955	2955	2955	2955	0
122	20240327	164700	207717645	2955	2955	2955	2955	5829
123	20240327	164600	207717645	2955	2955	2955	2955	0
124	20240327	164500	207717645	2955	2955	2955	2955	0
125	20240327	164400	207717645	2955	2955	2955	2955	0
126	20240327	164300	207717645	2955	2955	2955	2955	0
127	20240327	164200	207717645	2955	2955	2955	2955	0
128	20240327	164100	207717645	2955	2955	2955	2955	0
129	20240327	164000	207717645	2955	2955	2955	2955	0
130	20240327	163900	207717645	2955	2955	2955	2955	0
131	20240327	163800	207717645	2955	2955	2955	2955	0
132	20240327	163700	207717645	2955	2955	2955	2955	0
133	20240327	163600	207717645	2955	2955	2955	2955	0
134	20240327	163500	207717645	2955	2955	2955	2955	0
135	20240327	163400	207717645	2955	2955	2955	2955	0
136	20240327	163300	207717645	2955	2955	2955	2955	0
137	20240327	163200	207717645	2955	2955	2955	2955	0
138	20240327	163100	207717645	2955	2955	2955	2955	0
139	20240327	163000	207717645	2955	2955	2955	2955	0
140	20240327	162900	207717645	2955	2955	2955	2955	0
141	20240327	162800	207717645	2955	2955	2955	2955	0
142	20240327	162700	207717645	2955	2955	2955	2955	0
143	20240327	162600	207717645	2955	2955	2955	2955	0
144	20240327	162500	207717645	2955	2955	2955	2955	0
145	20240327	162400	207717645	2955	2955	2955	2955	0
146	20240327	162300	207717645	2955	2955	2955	2955	0
147	20240327	162200	207717645	2955	2955	2955	2955	0
148	20240327	162100	207717645	2955	2955	2955	2955	0
149	20240327	162000	207717645	2955	2955	2955	2955	0
150	20240327	161900	207717645	2955	2955	2955	2955	0
151	20240327	161800	207717645	2955	2955	2955	2955	0
152	20240327	161700	207717645	2955	2955	2955	2955	5829
153	20240327	161600	207717645	2955	2955	2955	2955	0
154	20240327	161500	207717645	2955	2955	2955	2955	0
155	20240327	161400	207717645	2955	2955	2955	2955	0
156	20240327	161300	207717645	2955	2955	2955	2955	0
157	20240327	161200	207717645	2955	2955	2955	2955	0
158	20240327	161100	207717645	2955	2955	2955	2955	0
159	20240327	161000	207717645	2955	2955	2955	2955	0
160	20240327	160900	207717645	2955	2955	2955	2955	0
161	20240327	160800	207717645	2955	2955	2955	2955	0
162	20240327	160700	207717645	2955	2955	2955	2955	0
163	20240327	160600	207717645	2955	2955	2955	2955	0
164	20240327	160500	207717645	2955	2955	2955	2955	0
165	20240327	160400	207717645	2955	2955	2955	2955	0
166	20240327	160300	207717645	2955	2955	2955	2955	0
167	20240327	160200	207717645	2955	2955	2955	2955	0
168	20240327	160100	207717645	2955	2955	2955	2955	0
169	20240327	160000	207717645	2955	2955	2955	2955	0
170	20240327	155900	207717645	2955	2955	2955	2955	0
171	20240327	155800	207717645	2955	2955	2955	2955	0
172	20240327	155700	207717645	2955	2955	2955	2955	0
173	20240327	155600	207717645	2955	2955	2955	2955	0
174	20240327	155500	207717645	2955	2955	2955	2955	0
175	20240327	155400	207717645	2955	2955	2955	2955	0
176	20240327	155300	207717645	2955	2955	2955	2955	0
177	20240327	155200	207717645	2955	2955	2955	2955	0
178	20240327	155100	207717645	2955	2955	2955	2955	0
179	20240327	155000	207717645	2955	2955	2955	2955	0
180	20240327	154900	207717645	2955	2955	2955	2955	0
181	20240327	154800	207717645	2955	2955	2955	2955	0
182	20240327	154700	207717645	2955	2955	2955	2955	5829
183	20240327	154600	207717645	2955	2955	2955	2955	0
184	20240327	154500	207717645	2955	2955	2955	2955	0
185	20240327	154400	207717645	2955	2955	2955	2955	0
186	20240327	154300	207717645	2955	2955	2955	2955	0
187	20240327	154200	207717645	2955	2955	2955	2955	0
188	20240327	154100	207717645	2955	2955	2955	2955	0
189	20240327	154000	207717645	2955	2955	2955	2955	0
190	20240327	153900	207717645	2955	2955	2955	2955	0
191	20240327	153800	207717645	2955	2955	2955	2955	0
192	20240327	153700	207717645	2955	2955	2955	2955	0
193	20240327	153600	207717645	2955	2955	2955	2955	0
194	20240327	153500	207717645	2955	2955	2955	2955	0
195	20240327	153400	207717645	2955	2955	2955	2955	0
196	20240327	153300	207717645	2955	2955	2955	2955	0
197	20240327	153200	207717645	2955	2955	2955	2955	0
198	20240327	153100	207717645	2955	2955	2955	2955	0
199	20240327	153000	207717645	2955	2955	2955	2955	5829
200	20240327	152900	190492950	2955	2955	2955	2955	0
201	20240327	152800	190492950	2955	2955	2955	2955	0
202	20240327	152700	190492950	2955	2955	2955	2955	0
203	20240327	152600	190492950	2955	2955	2955	2955	0
204	20240327	152500	190492950	2955	2955	2955	2955	0
205	20240327	152400	190492950	2955	2955	2955	2955	0
206	20240327	152300	190492950	2955	2955	2955	2955	0
207	20240327	152200	190492950	2955	2955	2955	2955	0
208	20240327	152100	190492950	2955	2955	2955	2955	0
209	20240327	152000	190492950	2955	2955	2955	2955	0
210	20240327	151900	190492950	2955	2960	2960	2955	262
211	20240327	151800	189717700	2970	2960	2970	2960	363
212	20240327	151700	188643060	2960	2960	2960	2960	10
213	20240327	151600	188613460	2960	2955	2960	2955	71
214	20240327	151500	188403605	2960	2960	2960	2960	13
215	20240327	151400	188365125	2960	2955	2960	2955	85
216	20240327	151300	188113615	2955	2955	2955	2955	0
217	20240327	151200	188113615	2955	2955	2955	2955	101
218	20240327	151100	187815160	2960	2960	2960	2960	0
219	20240327	151000	187815160	2960	2960	2960	2960	2
220	20240327	150900	187809240	2960	2960	2960	2960	11
221	20240327	150800	187776680	2955	2955	2955	2955	2741
222	20240327	150700	179677025	2955	2955	2955	2955	0
223	20240327	150600	179677025	2955	2955	2955	2955	0
224	20240327	150500	179677025	2955	2955	2955	2955	81
225	20240327	150400	179437670	2955	2960	2960	2955	99
226	20240327	150300	179145075	2960	2960	2960	2960	0
227	20240327	150200	179145075	2960	2960	2960	2960	0
228	20240327	150100	179145075	2960	2960	2960	2955	200
229	20240327	150000	178553460	2960	2960	2960	2960	4
230	20240327	145900	178541620	2960	2960	2960	2960	0
231	20240327	145800	178541620	2960	2960	2960	2960	40
232	20240327	145700	178423220	2955	2955	2955	2955	0
233	20240327	145600	178423220	2955	2960	2960	2955	112
234	20240327	145500	178092160	2960	2960	2960	2960	0
235	20240327	145400	178092160	2960	2960	2960	2960	0
236	20240327	145300	178092160	2960	2960	2960	2960	11
237	20240327	145200	178059600	2960	2960	2960	2960	9
238	20240327	145100	178032960	2955	2955	2955	2955	53
239	20240327	145000	177876345	2955	2955	2955	2955	0
240	20240327	144900	177876345	2955	2955	2955	2955	87
241	20240327	144800	177619260	2960	2960	2960	2960	0
242	20240327	144700	177619260	2960	2960	2960	2960	0
243	20240327	144600	177619260	2960	2960	2960	2960	0
244	20240327	144500	177619260	2960	2960	2960	2960	0
245	20240327	144400	177619260	2960	2960	2960	2960	17
246	20240327	144300	177568940	2955	2955	2955	2955	715
247	20240327	144200	175456115	2960	2960	2960	2960	10
248	20240327	144100	175426515	2960	2960	2960	2960	0
249	20240327	144000	175426515	2960	2960	2960	2960	21
250	20240327	143900	175364355	2955	2955	2955	2955	0
251	20240327	143800	175364355	2955	2955	2955	2955	80
252	20240327	143700	175127955	2960	2960	2960	2960	0
253	20240327	143600	175127955	2960	2960	2960	2960	5
254	20240327	143500	175113155	2960	2960	2960	2960	0
255	20240327	143400	175113155	2960	2960	2960	2960	0
256	20240327	143300	175113155	2960	2960	2960	2960	0
257	20240327	143200	175113155	2960	2960	2960	2960	0
258	20240327	143100	175113155	2960	2960	2960	2960	25
259	20240327	143000	175039155	2960	2960	2960	2960	16
260	20240327	142900	174991795	2955	2955	2955	2955	0
261	20240327	142800	174991795	2955	2955	2955	2955	0
262	20240327	142700	174991795	2955	2955	2955	2955	300
263	20240327	142600	174105295	2955	2955	2955	2955	0
264	20240327	142500	174105295	2955	2955	2955	2955	92
265	20240327	142400	173833435	2965	2965	2965	2965	0
266	20240327	142300	173833435	2965	2965	2965	2965	0
267	20240327	142200	173833435	2965	2965	2965	2965	0
268	20240327	142100	173833435	2965	2965	2965	2965	0
269	20240327	142000	173833435	2965	2965	2965	2965	0
270	20240327	141900	173833435	2965	2965	2965	2965	9
271	20240327	141800	173806750	2955	2960	2960	2955	122
272	20240327	141700	173446060	2955	2955	2955	2955	0
273	20240327	141600	173446060	2955	2955	2955	2955	168
274	20240327	141500	172949620	2960	2960	2960	2960	20
275	20240327	141400	172890420	2955	2955	2955	2955	0
276	20240327	141300	172890420	2955	2955	2955	2955	0
277	20240327	141200	172890420	2955	2955	2955	2955	0
278	20240327	141100	172890420	2955	2955	2955	2955	698
279	20240327	141000	170827830	2955	2955	2955	2955	83
280	20240327	140900	170582565	2960	2960	2960	2960	0
281	20240327	140800	170582565	2960	2960	2960	2960	0
282	20240327	140700	170582565	2960	2960	2960	2960	1
283	20240327	140600	170579605	2965	2965	2965	2965	1
284	20240327	140500	170576640	2955	2955	2955	2955	341
285	20240327	140400	169568985	2955	2955	2955	2955	139
286	20240327	140300	169158240	2960	2960	2960	2960	0
287	20240327	140200	169158240	2960	2960	2960	2960	5
288	20240327	140100	169143440	2955	2955	2955	2955	0
289	20240327	140000	169143440	2955	2955	2955	2955	0
290	20240327	135900	169143440	2955	2955	2955	2955	0
291	20240327	135800	169143440	2955	2955	2960	2955	98
292	20240327	135700	168853840	2960	2960	2960	2960	0
293	20240327	135600	168853840	2960	2960	2960	2960	5
294	20240327	135500	168839040	2960	2960	2960	2960	0
295	20240327	135400	168839040	2960	2960	2960	2960	0
296	20240327	135300	168839040	2960	2960	2960	2960	2
297	20240327	135200	168833120	2955	2955	2955	2955	0
298	20240327	135100	168833120	2955	2960	2960	2955	84
299	20240327	135000	168584895	2960	2960	2960	2960	0
300	20240327	134900	168584895	2960	2960	2960	2960	1
301	20240327	134800	168581935	2960	2960	2960	2960	0
302	20240327	134700	168581935	2960	2960	2960	2960	300
303	20240327	134600	167693935	2955	2955	2955	2955	0
304	20240327	134500	167693935	2955	2955	2955	2955	0
305	20240327	134400	167693935	2955	2955	2955	2955	600
306	20240327	134300	165920935	2955	2955	2955	2955	0
307	20240327	134200	165920935	2955	2955	2955	2955	0
308	20240327	134100	165920935	2955	2955	2955	2955	0
309	20240327	134000	165920935	2955	2955	2955	2955	0
310	20240327	133900	165920935	2955	2955	2955	2955	0
311	20240327	133800	165920935	2955	2955	2955	2955	80
312	20240327	133700	165684535	2965	2965	2965	2965	0
313	20240327	133600	165684535	2965	2965	2965	2965	0
314	20240327	133500	165684535	2965	2965	2965	2965	2
315	20240327	133400	165678605	2965	2965	2965	2965	0
316	20240327	133300	165678605	2965	2955	2965	2955	148
317	20240327	133200	165241245	2955	2955	2955	2955	0
318	20240327	133100	165241245	2955	2955	2955	2955	0
319	20240327	133000	165241245	2955	2955	2955	2955	0
320	20240327	132900	165241245	2955	2955	2955	2955	1
321	20240327	132800	165238290	2950	2950	2950	2950	0
322	20240327	132700	165238290	2950	2955	2955	2950	87
323	20240327	132600	164981630	2955	2955	2955	2955	17
324	20240327	132500	164931395	2950	2950	2950	2950	0
325	20240327	132400	164931395	2950	2950	2950	2950	0
326	20240327	132300	164931395	2950	2955	2955	2950	2627
327	20240327	132200	157172510	2965	2965	2965	2965	0
328	20240327	132100	157172510	2965	2965	2965	2965	0
329	20240327	132000	157172510	2965	2955	2965	2955	96
330	20240327	131900	156888815	2960	2970	2970	2960	3
331	20240327	131800	156879925	2955	2955	2955	2955	0
332	20240327	131700	156879925	2955	2955	2955	2955	0
333	20240327	131600	156879925	2955	2955	2955	2955	0
334	20240327	131500	156879925	2955	2960	2960	2955	2000
335	20240327	131400	150969660	2960	2960	2960	2960	93
336	20240327	131300	150694380	2960	2960	2960	2960	0
337	20240327	131200	150694380	2960	2960	2960	2960	5
338	20240327	131100	150679580	2970	2970	2970	2970	0
339	20240327	131000	150679580	2970	2970	2970	2970	33
340	20240327	130900	150581570	2970	2970	2970	2970	2
341	20240327	130800	150575630	2970	2970	2970	2970	0
342	20240327	130700	150575630	2970	2970	2970	2970	0
343	20240327	130600	150575630	2970	2970	2970	2970	0
344	20240327	130500	150575630	2970	2970	2970	2970	0
345	20240327	130400	150575630	2970	2970	2970	2970	0
346	20240327	130300	150575630	2970	2970	2970	2970	0
347	20240327	130200	150575630	2970	2970	2970	2970	0
348	20240327	130100	150575630	2970	2970	2970	2970	0
349	20240327	130000	150575630	2970	2970	2970	2970	0
350	20240327	125900	150575630	2970	2970	2970	2970	278
351	20240327	125800	149749970	2970	2970	2970	2970	0
352	20240327	125700	149749970	2970	2970	2970	2970	0
353	20240327	125600	149749970	2970	2970	2970	2970	0
354	20240327	125500	149749970	2970	2970	2970	2970	10
355	20240327	125400	149720270	2970	2970	2970	2970	0
356	20240327	125300	149720270	2970	2970	2970	2970	2
357	20240327	125200	149714330	2965	2965	2965	2965	0
358	20240327	125100	149714330	2965	2965	2965	2965	0
359	20240327	125000	149714330	2965	2965	2965	2965	2023
360	20240327	124900	143716135	2970	2970	2970	2970	5
361	20240327	124800	143701285	2970	2970	2970	2970	0
362	20240327	124700	143701285	2970	2970	2970	2970	0
363	20240327	124600	143701285	2970	2960	2970	2960	53
364	20240327	124500	143544375	2960	2960	2960	2960	0
365	20240327	124400	143544375	2960	2960	2960	2960	0
366	20240327	124300	143544375	2960	2960	2960	2960	0
367	20240327	124200	143544375	2960	2960	2960	2960	2118
368	20240327	124100	137275095	2965	2965	2965	2965	0
369	20240327	124000	137275095	2965	2965	2965	2965	100
370	20240327	123900	136978595	2965	2965	2965	2965	0
371	20240327	123800	136978595	2965	2965	2965	2965	0
372	20240327	123700	136978595	2965	2965	2965	2965	0
373	20240327	123600	136978595	2965	2965	2965	2965	0
374	20240327	123500	136978595	2965	2965	2965	2965	467
375	20240327	123400	135593940	2965	2965	2965	2965	34
376	20240327	123300	135493130	2965	2965	2965	2965	0
377	20240327	123200	135493130	2965	2965	2965	2965	6
378	20240327	123100	135475340	2960	2960	2960	2960	6
379	20240327	123000	135457580	2960	2960	2960	2960	0
380	20240327	122900	135457580	2960	2960	2960	2960	0
381	20240327	122800	135457580	2960	2960	2960	2960	0
382	20240327	122700	135457580	2960	2960	2960	2960	0
383	20240327	122600	135457580	2960	2960	2960	2960	1727
384	20240327	122500	130345660	2960	2960	2960	2960	0
385	20240327	122400	130345660	2960	2955	2960	2955	96
386	20240327	122300	130061930	2960	2960	2960	2960	0
387	20240327	122200	130061930	2960	2955	2960	2955	1068
388	20240327	122100	126905945	2960	2960	2960	2960	143
389	20240327	122000	126482665	2965	2965	2965	2965	0
390	20240327	121900	126482665	2965	2965	2965	2965	0
391	20240327	121800	126482665	2965	2965	2965	2965	0
392	20240327	121700	126482665	2965	2965	2965	2965	0
393	20240327	121600	126482665	2965	2970	2970	2965	54
394	20240327	121500	126322550	2970	2970	2970	2970	1
395	20240327	121400	126319580	2965	2965	2965	2965	0
396	20240327	121300	126319580	2965	2965	2965	2965	0
397	20240327	121200	126319580	2965	2965	2965	2965	2
398	20240327	121100	126313650	2970	2965	2970	2965	4
399	20240327	121000	126301780	2965	2965	2965	2965	0
400	20240327	120900	126301780	2965	2965	2965	2965	0
401	20240327	120800	126301780	2965	2965	2965	2965	0
402	20240327	120700	126301780	2965	2965	2965	2965	0
403	20240327	120600	126301780	2965	2965	2965	2965	0
404	20240327	120500	126301780	2965	2965	2965	2965	0
405	20240327	120400	126301780	2965	2965	2965	2965	0
406	20240327	120300	126301780	2965	2965	2965	2965	0
407	20240327	120200	126301780	2965	2965	2965	2965	0
408	20240327	120100	126301780	2965	2965	2965	2965	0
409	20240327	120000	126301780	2965	2965	2965	2965	0
410	20240327	115900	126301780	2965	2965	2965	2965	107
411	20240327	115800	125984525	2965	2965	2965	2965	75
412	20240327	115700	125762150	2965	2965	2965	2965	0
413	20240327	115600	125762150	2965	2965	2965	2965	0
414	20240327	115500	125762150	2965	2965	2965	2965	0
415	20240327	115400	125762150	2965	2960	2965	2960	508
416	20240327	115300	124257965	2955	2955	2955	2955	0
417	20240327	115200	124257965	2955	2955	2955	2955	0
418	20240327	115100	124257965	2955	2955	2955	2955	86
419	20240327	115000	124003835	2960	2960	2960	2960	0
420	20240327	114900	124003835	2960	2960	2960	2960	0
421	20240327	114800	124003835	2960	2960	2960	2960	0
422	20240327	114700	124003835	2960	2960	2960	2960	5
423	20240327	114600	123989035	2960	2960	2960	2960	0
424	20240327	114500	123989035	2960	2960	2960	2960	0
425	20240327	114400	123989035	2960	2960	2960	2960	0
426	20240327	114300	123989035	2960	2960	2960	2960	0
427	20240327	114200	123989035	2960	2955	2960	2950	2065
428	20240327	114100	117890105	2955	2955	2955	2955	68
429	20240327	114000	117689165	2960	2960	2960	2960	100
430	20240327	113900	117393165	2960	2960	2960	2960	2
431	20240327	113800	117387245	2955	2955	2955	2955	0
432	20240327	113700	117387245	2955	2955	2955	2955	100
433	20240327	113600	117091745	2955	2955	2955	2955	110
434	20240327	113500	116766695	2955	2955	2955	2955	0
435	20240327	113400	116766695	2955	2955	2955	2955	0
436	20240327	113300	116766695	2955	2955	2955	2955	187
437	20240327	113200	116214110	2960	2960	2960	2960	2
438	20240327	113100	116208190	2960	2960	2960	2960	0
439	20240327	113000	116208190	2960	2960	2960	2960	101
440	20240327	112900	115909230	2960	2960	2960	2960	0
441	20240327	112800	115909230	2960	2960	2960	2960	0
442	20240327	112700	115909230	2960	2960	2960	2960	0
443	20240327	112600	115909230	2960	2960	2960	2960	0
444	20240327	112500	115909230	2960	2960	2960	2960	63
445	20240327	112400	115722750	2960	2960	2960	2960	0
446	20240327	112300	115722750	2960	2960	2960	2960	0
447	20240327	112200	115722750	2960	2960	2960	2960	0
448	20240327	112100	115722750	2960	2960	2960	2960	0
449	20240327	112000	115722750	2960	2960	2960	2960	0
450	20240327	111900	115722750	2960	2960	2960	2960	0
451	20240327	111800	115722750	2960	2960	2960	2960	0
452	20240327	111700	115722750	2960	2960	2960	2960	0
453	20240327	111600	115722750	2960	2960	2960	2960	0
454	20240327	111500	115722750	2960	2960	2960	2960	0
455	20240327	111400	115722750	2960	2960	2960	2960	0
456	20240327	111300	115722750	2960	2960	2960	2960	0
457	20240327	111200	115722750	2960	2960	2960	2960	0
458	20240327	111100	115722750	2960	2960	2960	2960	0
459	20240327	111000	115722750	2960	2960	2960	2960	4
460	20240327	110900	115710910	2965	2960	2965	2960	227
461	20240327	110800	115038495	2960	2960	2960	2960	0
462	20240327	110700	115038495	2960	2960	2960	2960	3
463	20240327	110600	115029615	2955	2955	2955	2950	1450
464	20240327	110500	110750500	2950	2955	2955	2950	1556
465	20240327	110400	106159685	2960	2960	2960	2960	1
466	20240327	110300	106156725	2955	2955	2955	2955	3821
467	20240327	110200	94865670	2960	2960	2960	2960	0
468	20240327	110100	94865670	2960	2960	2960	2960	39
469	20240327	110000	94750230	2955	2955	2955	2955	0
470	20240327	105900	94750230	2955	2955	2955	2955	7073
471	20240327	105800	73849515	2960	2965	2965	2960	3548
472	20240327	105700	63347360	2965	2965	2965	2965	0
473	20240327	105600	63347360	2965	2965	2965	2965	331
474	20240327	105500	62365945	2965	2965	2965	2965	0
475	20240327	105400	62365945	2965	2965	2965	2965	3
476	20240327	105300	62357050	2965	2960	2965	2960	87
477	20240327	105200	62099525	2965	2965	2965	2965	0
478	20240327	105100	62099525	2965	2965	2965	2965	0
479	20240327	105000	62099525	2965	2965	2965	2965	0
480	20240327	104900	62099525	2965	2965	2965	2965	40
481	20240327	104800	61980925	2965	2965	2965	2965	0
482	20240327	104700	61980925	2965	2965	2965	2965	0
483	20240327	104600	61980925	2965	2965	2965	2965	0
484	20240327	104500	61980925	2965	2965	2965	2965	0
485	20240327	104400	61980925	2965	2965	2965	2965	0
486	20240327	104300	61980925	2965	2965	2965	2965	10
487	20240327	104200	61951275	2960	2960	2960	2960	0
488	20240327	104100	61951275	2960	2960	2960	2960	88
489	20240327	104000	61690795	2960	2965	2965	2960	1517
490	20240327	103900	57200230	2965	2965	2965	2965	0
491	20240327	103800	57200230	2965	2965	2965	2965	450
492	20240327	103700	55865980	2965	2965	2965	2965	7619
493	20240327	103600	33275645	2965	2970	2970	2965	1268
494	20240327	103500	29510130	2970	2970	2970	2970	79
495	20240327	103400	29275500	2985	2985	2985	2985	0
496	20240327	103300	29275500	2985	2985	2985	2985	0
497	20240327	103200	29275500	2985	2985	2985	2985	0
498	20240327	103100	29275500	2985	2985	2985	2985	0
499	20240327	103000	29275500	2985	2985	2985	2985	0
500	20240327	102900	29275500	2985	2970	2985	2970	142
501	20240327	102800	28853745	2970	2970	2970	2970	211
502	20240327	102700	28227075	2985	2985	2985	2985	1
503	20240327	102600	28224090	2970	2970	2970	2970	617
504	20240327	102500	26391600	2970	2970	2970	2970	0
505	20240327	102400	26391600	2970	2975	2975	2970	100
506	20240327	102300	26094460	2975	2975	2975	2975	0
507	20240327	102200	26094460	2975	2975	2975	2975	0
508	20240327	102100	26094460	2975	2975	2975	2975	0
509	20240327	102000	26094460	2975	2975	2975	2975	0
510	20240327	101900	26094460	2975	2975	2975	2975	0
511	20240327	101800	26094460	2975	2985	2985	2975	1197
512	20240327	101700	22530700	2990	2990	2990	2990	0
513	20240327	101600	22530700	2990	2990	2990	2990	0
514	20240327	101500	22530700	2990	2990	2990	2990	66
515	20240327	101400	22333360	2990	2990	2990	2990	0
516	20240327	101300	22333360	2990	2990	2990	2990	0
517	20240327	101200	22333360	2990	2990	2990	2990	0
518	20240327	101100	22333360	2990	2990	2990	2990	0
519	20240327	101000	22333360	2990	2990	2990	2990	30
520	20240327	100900	22243660	2990	2990	2990	2990	0
521	20240327	100800	22243660	2990	2990	2990	2990	0
522	20240327	100700	22243660	2990	2990	2990	2990	0
523	20240327	100600	22243660	2990	2990	2990	2990	0
524	20240327	100500	22243660	2990	2990	2990	2990	0
525	20240327	100400	22243660	2990	2990	2990	2990	0
526	20240327	100300	22243660	2990	2990	2990	2990	0
527	20240327	100200	22243660	2990	2990	2990	2990	0
528	20240327	100100	22243660	2990	2990	2990	2990	0
529	20240327	100000	22243660	2990	2990	2990	2990	0
530	20240327	095900	22243660	2990	2990	2990	2990	384
531	20240327	095800	21095500	2985	2985	2985	2985	0
532	20240327	095700	21095500	2985	2985	2985	2985	766
533	20240327	095600	18808990	2985	2985	2985	2985	0
534	20240327	095500	18808990	2985	2985	2985	2985	0
535	20240327	095400	18808990	2985	2985	2985	2985	0
536	20240327	095300	18808990	2985	2985	2985	2985	0
537	20240327	095200	18808990	2985	2985	2985	2985	4
538	20240327	095100	18797050	2985	2985	2985	2985	0
539	20240327	095000	18797050	2985	2975	2985	2975	62
540	20240327	094900	18612590	2970	2970	2970	2970	0
541	20240327	094800	18612590	2970	2970	2970	2970	0
542	20240327	094700	18612590	2970	2975	2975	2970	120
543	20240327	094600	18256180	2975	2975	2975	2975	0
544	20240327	094500	18256180	2975	2975	2975	2975	0
545	20240327	094400	18256180	2975	2975	2975	2975	0
546	20240327	094300	18256180	2975	2975	2975	2975	49
547	20240327	094200	18110405	2975	2975	2975	2975	1
548	20240327	094100	18107430	2970	2970	2970	2970	0
549	20240327	094000	18107430	2970	2970	2970	2970	1
550	20240327	093900	18104460	2970	2970	2970	2970	0
551	20240327	093800	18104460	2970	2970	2970	2970	0
552	20240327	093700	18104460	2970	2970	2970	2970	0
553	20240327	093600	18104460	2970	2975	2975	2970	300
554	20240327	093500	17212225	2985	2985	2985	2985	5
555	20240327	093400	17197300	2985	2985	2985	2985	0
556	20240327	093300	17197300	2985	2985	2985	2985	17
557	20240327	093200	17146555	2980	2980	2980	2980	33
558	20240327	093100	17048215	2980	2980	2980	2980	45
559	20240327	093000	16914115	2980	2980	2980	2980	0
560	20240327	092900	16914115	2980	2980	2980	2980	0
561	20240327	092800	16914115	2980	2980	2980	2980	0
562	20240327	092700	16914115	2980	2980	2980	2980	0
563	20240327	092600	16914115	2980	2980	2980	2980	0
564	20240327	092500	16914115	2980	2980	2980	2980	1607
565	20240327	092400	12125255	2980	2980	2980	2980	0
566	20240327	092300	12125255	2980	2980	2980	2980	0
567	20240327	092200	12125255	2980	2980	2980	2980	0
568	20240327	092100	12125255	2980	2980	2980	2980	0
569	20240327	092000	12125255	2980	2980	2980	2980	500
570	20240327	091900	10635255	2980	2980	2980	2980	0
571	20240327	091800	10635255	2980	2980	2980	2980	1
572	20240327	091700	10632275	2980	2980	2980	2980	0
573	20240327	091600	10632275	2980	2980	2980	2980	0
574	20240327	091500	10632275	2980	2980	2980	2980	0
575	20240327	091400	10632275	2980	2980	2980	2980	0
576	20240327	091300	10632275	2980	2980	2980	2980	706
577	20240327	091200	8528395	2975	2975	2975	2975	0
578	20240327	091100	8528395	2975	2975	2975	2975	3
579	20240327	091000	8519470	2975	2975	2975	2975	2
580	20240327	090900	8513520	2980	2980	2980	2980	3
581	20240327	090800	8504580	2975	2975	2975	2975	3
582	20240327	090700	8495655	2980	2980	2980	2980	3
583	20240327	090600	8486715	2970	2970	2980	2970	4
584	20240327	090500	8474825	2970	2970	2970	2970	1138
585	20240327	090400	5094965	2970	2980	2980	2970	907
586	20240327	090300	2392410	2980	2985	2995	2980	524
587	20240327	090200	829505	2980	2985	2985	2980	55
588	20240327	090100	665335	2990	2995	2995	2990	91
589	20240327	090000	392845	2995	3000	3000	2995	131