KissMeData/008420/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	185000	99861770	2975	2975	2975	2975	3382
3	20240312	184900	99861770	2975	2975	2975	2975	0
4	20240312	184800	99861770	2975	2975	2975	2975	0
5	20240312	184700	99861770	2975	2975	2975	2975	0
6	20240312	184600	99861770	2975	2975	2975	2975	0
7	20240312	184500	99861770	2975	2975	2975	2975	0
8	20240312	184400	99861770	2975	2975	2975	2975	0
9	20240312	184300	99861770	2975	2975	2975	2975	0
10	20240312	184200	99861770	2975	2975	2975	2975	0
11	20240312	184100	99861770	2975	2975	2975	2975	0
12	20240312	184000	99861770	2975	2975	2975	2975	0
13	20240312	183900	99861770	2975	2975	2975	2975	0
14	20240312	183800	99861770	2975	2975	2975	2975	0
15	20240312	183700	99861770	2975	2975	2975	2975	0
16	20240312	183600	99861770	2975	2975	2975	2975	0
17	20240312	183500	99861770	2975	2975	2975	2975	0
18	20240312	183400	99861770	2975	2975	2975	2975	0
19	20240312	183300	99861770	2975	2975	2975	2975	0
20	20240312	183200	99861770	2975	2975	2975	2975	0
21	20240312	183100	99861770	2975	2975	2975	2975	0
22	20240312	183000	99861770	2975	2975	2975	2975	0
23	20240312	182900	99861770	2975	2975	2975	2975	0
24	20240312	182800	99861770	2975	2975	2975	2975	0
25	20240312	182700	99861770	2975	2975	2975	2975	0
26	20240312	182600	99861770	2975	2975	2975	2975	0
27	20240312	182500	99861770	2975	2975	2975	2975	0
28	20240312	182400	99861770	2975	2975	2975	2975	0
29	20240312	182300	99861770	2975	2975	2975	2975	0
30	20240312	182200	99861770	2975	2975	2975	2975	0
31	20240312	182100	99861770	2975	2975	2975	2975	0
32	20240312	182000	99861770	2975	2975	2975	2975	3382
33	20240312	181900	99861770	2975	2975	2975	2975	0
34	20240312	181800	99861770	2975	2975	2975	2975	0
35	20240312	181700	99861770	2975	2975	2975	2975	0
36	20240312	181600	99861770	2975	2975	2975	2975	0
37	20240312	181500	99861770	2975	2975	2975	2975	0
38	20240312	181400	99861770	2975	2975	2975	2975	0
39	20240312	181300	99861770	2975	2975	2975	2975	0
40	20240312	181200	99861770	2975	2975	2975	2975	0
41	20240312	181100	99861770	2975	2975	2975	2975	0
42	20240312	181000	99861770	2975	2975	2975	2975	0
43	20240312	180900	99861770	2975	2975	2975	2975	0
44	20240312	180800	99861770	2975	2975	2975	2975	0
45	20240312	180700	99861770	2975	2975	2975	2975	0
46	20240312	180600	99861770	2975	2975	2975	2975	0
47	20240312	180500	99861770	2975	2975	2975	2975	0
48	20240312	180400	99861770	2975	2975	2975	2975	0
49	20240312	180300	99861770	2975	2975	2975	2975	0
50	20240312	180200	99861770	2975	2975	2975	2975	0
51	20240312	180100	99861770	2975	2975	2975	2975	0
52	20240312	180000	99861770	2975	2975	2975	2975	0
53	20240312	175900	99861770	2975	2975	2975	2975	0
54	20240312	175800	99861770	2975	2975	2975	2975	0
55	20240312	175700	99861770	2975	2975	2975	2975	0
56	20240312	175600	99861770	2975	2975	2975	2975	0
57	20240312	175500	99861770	2975	2975	2975	2975	0
58	20240312	175400	99861770	2975	2975	2975	2975	0
59	20240312	175300	99861770	2975	2975	2975	2975	0
60	20240312	175200	99861770	2975	2975	2975	2975	0
61	20240312	175100	99861770	2975	2975	2975	2975	0
62	20240312	175000	99861770	2975	2975	2975	2975	3382
63	20240312	174900	99861770	2975	2975	2975	2975	0
64	20240312	174800	99861770	2975	2975	2975	2975	0
65	20240312	174700	99861770	2975	2975	2975	2975	0
66	20240312	174600	99861770	2975	2975	2975	2975	0
67	20240312	174500	99861770	2975	2975	2975	2975	0
68	20240312	174400	99861770	2975	2975	2975	2975	0
69	20240312	174300	99861770	2975	2975	2975	2975	0
70	20240312	174200	99861770	2975	2975	2975	2975	0
71	20240312	174100	99861770	2975	2975	2975	2975	0
72	20240312	174000	99861770	2975	2975	2975	2975	0
73	20240312	173900	99861770	2975	2975	2975	2975	0
74	20240312	173800	99861770	2975	2975	2975	2975	0
75	20240312	173700	99861770	2975	2975	2975	2975	0
76	20240312	173600	99861770	2975	2975	2975	2975	0
77	20240312	173500	99861770	2975	2975	2975	2975	0
78	20240312	173400	99861770	2975	2975	2975	2975	0
79	20240312	173300	99861770	2975	2975	2975	2975	0
80	20240312	173200	99861770	2975	2975	2975	2975	0
81	20240312	173100	99861770	2975	2975	2975	2975	0
82	20240312	173000	99861770	2975	2975	2975	2975	0
83	20240312	172900	99861770	2975	2975	2975	2975	0
84	20240312	172800	99861770	2975	2975	2975	2975	0
85	20240312	172700	99861770	2975	2975	2975	2975	0
86	20240312	172600	99861770	2975	2975	2975	2975	0
87	20240312	172500	99861770	2975	2975	2975	2975	0
88	20240312	172400	99861770	2975	2975	2975	2975	0
89	20240312	172300	99861770	2975	2975	2975	2975	0
90	20240312	172200	99861770	2975	2975	2975	2975	0
91	20240312	172100	99861770	2975	2975	2975	2975	0
92	20240312	172000	99861770	2975	2975	2975	2975	3382
93	20240312	171900	99861770	2975	2975	2975	2975	0
94	20240312	171800	99861770	2975	2975	2975	2975	0
95	20240312	171700	99861770	2975	2975	2975	2975	0
96	20240312	171600	99861770	2975	2975	2975	2975	0
97	20240312	171500	99861770	2975	2975	2975	2975	0
98	20240312	171400	99861770	2975	2975	2975	2975	0
99	20240312	171300	99861770	2975	2975	2975	2975	0
100	20240312	171200	99861770	2975	2975	2975	2975	0
101	20240312	171100	99861770	2975	2975	2975	2975	0
102	20240312	171000	99861770	2975	2975	2975	2975	0
103	20240312	170900	99861770	2975	2975	2975	2975	0
104	20240312	170800	99861770	2975	2975	2975	2975	0
105	20240312	170700	99861770	2975	2975	2975	2975	0
106	20240312	170600	99861770	2975	2975	2975	2975	0
107	20240312	170500	99861770	2975	2975	2975	2975	0
108	20240312	170400	99861770	2975	2975	2975	2975	0
109	20240312	170300	99861770	2975	2975	2975	2975	0
110	20240312	170200	99861770	2975	2975	2975	2975	0
111	20240312	170100	99861770	2975	2975	2975	2975	0
112	20240312	170000	99861770	2975	2975	2975	2975	0
113	20240312	165900	99861770	2975	2975	2975	2975	0
114	20240312	165800	99861770	2975	2975	2975	2975	0
115	20240312	165700	99861770	2975	2975	2975	2975	0
116	20240312	165600	99861770	2975	2975	2975	2975	0
117	20240312	165500	99861770	2975	2975	2975	2975	0
118	20240312	165400	99861770	2975	2975	2975	2975	0
119	20240312	165300	99861770	2975	2975	2975	2975	0
120	20240312	165200	99861770	2975	2975	2975	2975	0
121	20240312	165100	99861770	2975	2975	2975	2975	0
122	20240312	165000	99861770	2975	2975	2975	2975	3382
123	20240312	164900	99861770	2975	2975	2975	2975	0
124	20240312	164800	99861770	2975	2975	2975	2975	0
125	20240312	164700	99861770	2975	2975	2975	2975	0
126	20240312	164600	99861770	2975	2975	2975	2975	0
127	20240312	164500	99861770	2975	2975	2975	2975	0
128	20240312	164400	99861770	2975	2975	2975	2975	0
129	20240312	164300	99861770	2975	2975	2975	2975	0
130	20240312	164200	99861770	2975	2975	2975	2975	0
131	20240312	164100	99861770	2975	2975	2975	2975	0
132	20240312	164000	99861770	2975	2975	2975	2975	0
133	20240312	163900	99861770	2975	2975	2975	2975	0
134	20240312	163800	99861770	2975	2975	2975	2975	0
135	20240312	163700	99861770	2975	2975	2975	2975	0
136	20240312	163600	99861770	2975	2975	2975	2975	0
137	20240312	163500	99861770	2975	2975	2975	2975	0
138	20240312	163400	99861770	2975	2975	2975	2975	0
139	20240312	163300	99861770	2975	2975	2975	2975	0
140	20240312	163200	99861770	2975	2975	2975	2975	0
141	20240312	163100	99861770	2975	2975	2975	2975	0
142	20240312	163000	99861770	2975	2975	2975	2975	0
143	20240312	162900	99861770	2975	2975	2975	2975	0
144	20240312	162800	99861770	2975	2975	2975	2975	0
145	20240312	162700	99861770	2975	2975	2975	2975	0
146	20240312	162600	99861770	2975	2975	2975	2975	0
147	20240312	162500	99861770	2975	2975	2975	2975	0
148	20240312	162400	99861770	2975	2975	2975	2975	0
149	20240312	162300	99861770	2975	2975	2975	2975	0
150	20240312	162200	99861770	2975	2975	2975	2975	0
151	20240312	162100	99861770	2975	2975	2975	2975	0
152	20240312	162000	99861770	2975	2975	2975	2975	3382
153	20240312	161900	99861770	2975	2975	2975	2975	0
154	20240312	161800	99861770	2975	2975	2975	2975	0
155	20240312	161700	99861770	2975	2975	2975	2975	0
156	20240312	161600	99861770	2975	2975	2975	2975	0
157	20240312	161500	99861770	2975	2975	2975	2975	0
158	20240312	161400	99861770	2975	2975	2975	2975	0
159	20240312	161300	99861770	2975	2975	2975	2975	0
160	20240312	161200	99861770	2975	2975	2975	2975	0
161	20240312	161100	99861770	2975	2975	2975	2975	0
162	20240312	161000	99861770	2975	2975	2975	2975	0
163	20240312	160900	99861770	2975	2975	2975	2975	0
164	20240312	160800	99861770	2975	2975	2975	2975	0
165	20240312	160700	99861770	2975	2975	2975	2975	0
166	20240312	160600	99861770	2975	2975	2975	2975	0
167	20240312	160500	99861770	2975	2975	2975	2975	0
168	20240312	160400	99861770	2975	2975	2975	2975	0
169	20240312	160300	99861770	2975	2975	2975	2975	0
170	20240312	160200	99861770	2975	2975	2975	2975	0
171	20240312	160100	99861770	2975	2975	2975	2975	0
172	20240312	160000	99861770	2975	2975	2975	2975	0
173	20240312	155900	99861770	2975	2975	2975	2975	0
174	20240312	155800	99861770	2975	2975	2975	2975	0
175	20240312	155700	99861770	2975	2975	2975	2975	0
176	20240312	155600	99861770	2975	2975	2975	2975	0
177	20240312	155500	99861770	2975	2975	2975	2975	0
178	20240312	155400	99861770	2975	2975	2975	2975	0
179	20240312	155300	99861770	2975	2975	2975	2975	0
180	20240312	155200	99861770	2975	2975	2975	2975	0
181	20240312	155100	99861770	2975	2975	2975	2975	0
182	20240312	155000	99861770	2975	2975	2975	2975	3382
183	20240312	154900	99861770	2975	2975	2975	2975	0
184	20240312	154800	99861770	2975	2975	2975	2975	0
185	20240312	154700	99861770	2975	2975	2975	2975	0
186	20240312	154600	99861770	2975	2975	2975	2975	0
187	20240312	154500	99861770	2975	2975	2975	2975	0
188	20240312	154400	99861770	2975	2975	2975	2975	0
189	20240312	154300	99861770	2975	2975	2975	2975	0
190	20240312	154200	99861770	2975	2975	2975	2975	0
191	20240312	154100	99861770	2975	2975	2975	2975	0
192	20240312	154000	99861770	2975	2975	2975	2975	0
193	20240312	153900	99861770	2975	2975	2975	2975	0
194	20240312	153800	99861770	2975	2975	2975	2975	0
195	20240312	153700	99861770	2975	2975	2975	2975	0
196	20240312	153600	99861770	2975	2975	2975	2975	0
197	20240312	153500	99861770	2975	2975	2975	2975	0
198	20240312	153400	99861770	2975	2975	2975	2975	0
199	20240312	153300	99861770	2975	2975	2975	2975	0
200	20240312	153200	99861770	2975	2975	2975	2975	0
201	20240312	153100	99861770	2975	2975	2975	2975	0
202	20240312	153000	99861770	2975	2975	2975	2975	3382
203	20240312	152900	89800320	2980	2980	2980	2980	0
204	20240312	152800	89800320	2980	2980	2980	2980	0
205	20240312	152700	89800320	2980	2980	2980	2980	0
206	20240312	152600	89800320	2980	2980	2980	2980	0
207	20240312	152500	89800320	2980	2980	2980	2980	0
208	20240312	152400	89800320	2980	2980	2980	2980	0
209	20240312	152300	89800320	2980	2980	2980	2980	0
210	20240312	152200	89800320	2980	2980	2980	2980	0
211	20240312	152100	89800320	2980	2980	2980	2980	0
212	20240312	152000	89800320	2980	2980	2980	2980	0
213	20240312	151900	89800320	2980	2975	2980	2975	5
214	20240312	151800	89785440	2975	2980	2980	2975	38
215	20240312	151700	89672260	2985	2985	2985	2985	0
216	20240312	151600	89672260	2985	2975	2985	2975	41
217	20240312	151500	89549955	2975	2975	2975	2975	31
218	20240312	151400	89457730	2980	2980	2980	2980	10
219	20240312	151300	89427930	2980	2980	2980	2980	241
220	20240312	151200	88709750	2985	2985	2985	2985	2
221	20240312	151100	88703780	2980	2980	2980	2980	12
222	20240312	151000	88668020	2985	2980	2985	2980	45
223	20240312	150900	88533915	2985	2985	2985	2985	100
224	20240312	150800	88235415	2985	2985	2985	2985	1
225	20240312	150700	88232430	2980	2980	2980	2980	0
226	20240312	150600	88232430	2980	2980	2980	2980	3
227	20240312	150500	88223490	2980	2980	2980	2980	14
228	20240312	150400	88181770	2980	2980	2980	2980	10
229	20240312	150300	88151970	2980	2980	2980	2980	33
230	20240312	150200	88053630	2980	2980	2980	2980	500
231	20240312	150100	86563630	2980	2980	2980	2980	1
232	20240312	150000	86560650	2975	2975	2975	2975	0
233	20240312	145900	86560650	2975	2975	2975	2975	25
234	20240312	145800	86486275	2975	2980	2980	2975	67
235	20240312	145700	86286780	2980	2980	2980	2980	0
236	20240312	145600	86286780	2980	2980	2980	2980	0
237	20240312	145500	86286780	2980	2980	2980	2980	10
238	20240312	145400	86256980	2980	2980	2980	2980	0
239	20240312	145300	86256980	2980	2980	2980	2980	4
240	20240312	145200	86245060	2980	2980	2980	2980	0
241	20240312	145100	86245060	2980	2980	2980	2980	0
242	20240312	145000	86245060	2980	2980	2980	2980	110
243	20240312	144900	85917260	2980	2980	2980	2980	1
244	20240312	144800	85914280	2975	2975	2975	2975	19
245	20240312	144700	85857755	2980	2980	2980	2980	0
246	20240312	144600	85857755	2980	2980	2980	2980	16
247	20240312	144500	85810075	2980	2980	2980	2980	0
248	20240312	144400	85810075	2980	2980	2980	2980	0
249	20240312	144300	85810075	2980	2980	2980	2980	0
250	20240312	144200	85810075	2980	2980	2980	2980	0
251	20240312	144100	85810075	2980	2980	2980	2980	0
252	20240312	144000	85810075	2980	2980	2980	2980	0
253	20240312	143900	85810075	2980	2980	2980	2980	0
254	20240312	143800	85810075	2980	2980	2980	2980	37
255	20240312	143700	85699815	2980	2980	2980	2980	163
256	20240312	143600	85214075	2980	2980	2980	2980	0
257	20240312	143500	85214075	2980	2980	2980	2980	501
258	20240312	143400	83721095	2980	2980	2980	2980	1013
259	20240312	143300	80702355	2980	2980	2980	2980	11
260	20240312	143200	80669575	2980	2980	2980	2980	0
261	20240312	143100	80669575	2980	2980	2980	2980	0
262	20240312	143000	80669575	2980	2980	2980	2980	0
263	20240312	142900	80669575	2980	2980	2980	2980	5
264	20240312	142800	80654675	2980	2980	2980	2980	33
265	20240312	142700	80556335	2980	2980	2980	2980	0
266	20240312	142600	80556335	2980	2980	2980	2980	0
267	20240312	142500	80556335	2980	2980	2980	2980	0
268	20240312	142400	80556335	2980	2980	2980	2980	0
269	20240312	142300	80556335	2980	2980	2980	2980	0
270	20240312	142200	80556335	2980	2980	2980	2980	0
271	20240312	142100	80556335	2980	2980	2980	2980	0
272	20240312	142000	80556335	2980	2980	2980	2980	0
273	20240312	141900	80556335	2980	2980	2980	2980	10
274	20240312	141800	80526535	2980	2980	2980	2980	0
275	20240312	141700	80526535	2980	2980	2980	2980	200
276	20240312	141600	79930535	2980	2980	2980	2980	0
277	20240312	141500	79930535	2980	2980	2980	2980	100
278	20240312	141400	79632535	2980	2980	2980	2980	0
279	20240312	141300	79632535	2980	2980	2980	2980	20
280	20240312	141200	79572935	2980	2980	2980	2980	0
281	20240312	141100	79572935	2980	2980	2980	2980	0
282	20240312	141000	79572935	2980	2980	2980	2980	0
283	20240312	140900	79572935	2980	2980	2980	2980	0
284	20240312	140800	79572935	2980	2980	2980	2980	0
285	20240312	140700	79572935	2980	2980	2980	2980	0
286	20240312	140600	79572935	2980	2980	2980	2980	200
287	20240312	140500	78976935	2980	2980	2980	2980	1
288	20240312	140400	78973955	2975	2975	2975	2975	0
289	20240312	140300	78973955	2975	2975	2975	2975	50
290	20240312	140200	78825205	2980	2980	2980	2980	0
291	20240312	140100	78825205	2980	2980	2980	2980	0
292	20240312	140000	78825205	2980	2980	2980	2980	0
293	20240312	135900	78825205	2980	2980	2980	2980	2
294	20240312	135800	78819245	2975	2975	2975	2975	149
295	20240312	135700	78375970	2980	2980	2980	2980	0
296	20240312	135600	78375970	2980	2980	2980	2980	0
297	20240312	135500	78375970	2980	2980	2980	2980	0
298	20240312	135400	78375970	2980	2980	2980	2980	0
299	20240312	135300	78375970	2980	2980	2980	2980	0
300	20240312	135200	78375970	2980	2980	2980	2980	0
301	20240312	135100	78375970	2980	2980	2980	2980	0
302	20240312	135000	78375970	2980	2980	2980	2980	0
303	20240312	134900	78375970	2980	2980	2980	2975	86
304	20240312	134800	78119950	2980	2980	2980	2980	0
305	20240312	134700	78119950	2980	2980	2980	2980	0
306	20240312	134600	78119950	2980	2980	2980	2980	0
307	20240312	134500	78119950	2980	2980	2980	2980	0
308	20240312	134400	78119950	2980	2980	2980	2980	0
309	20240312	134300	78119950	2980	2980	2980	2980	0
310	20240312	134200	78119950	2980	2980	2980	2980	0
311	20240312	134100	78119950	2980	2980	2980	2980	0
312	20240312	134000	78119950	2980	2980	2980	2980	1
313	20240312	133900	78116970	2980	2980	2980	2980	0
314	20240312	133800	78116970	2980	2980	2980	2980	0
315	20240312	133700	78116970	2980	2980	2980	2980	0
316	20240312	133600	78116970	2980	2980	2980	2980	1
317	20240312	133500	78113990	2980	2980	2980	2980	2
318	20240312	133400	78108030	2990	2990	2990	2990	0
319	20240312	133300	78108030	2990	2990	2990	2990	0
320	20240312	133200	78108030	2990	2990	2990	2990	1
321	20240312	133100	78105040	2980	2980	2980	2980	0
322	20240312	133000	78105040	2980	2980	2980	2980	0
323	20240312	132900	78105040	2980	2980	2980	2980	8
324	20240312	132800	78081200	2980	2980	2980	2980	0
325	20240312	132700	78081200	2980	2980	2980	2980	0
326	20240312	132600	78081200	2980	2980	2980	2980	0
327	20240312	132500	78081200	2980	2980	2980	2980	0
328	20240312	132400	78081200	2980	2980	2980	2980	0
329	20240312	132300	78081200	2980	2985	2985	2980	428
330	20240312	132200	76803665	2990	2990	2990	2990	0
331	20240312	132100	76803665	2990	2990	2990	2990	0
332	20240312	132000	76803665	2990	2990	2990	2990	3
333	20240312	131900	76794695	2980	2980	2980	2980	0
334	20240312	131800	76794695	2980	2980	2980	2980	39
335	20240312	131700	76678475	2980	2980	2980	2980	1
336	20240312	131600	76675495	2980	2980	2980	2980	0
337	20240312	131500	76675495	2980	2980	2980	2980	0
338	20240312	131400	76675495	2980	2980	2980	2980	0
339	20240312	131300	76675495	2980	2980	2980	2980	0
340	20240312	131200	76675495	2980	2980	2980	2980	496
341	20240312	131100	75197415	2980	2980	2980	2980	1
342	20240312	131000	75194435	2980	2980	2980	2980	0
343	20240312	130900	75194435	2980	2980	2980	2980	0
344	20240312	130800	75194435	2980	2980	2980	2980	7
345	20240312	130700	75173575	2980	2980	2980	2980	0
346	20240312	130600	75173575	2980	2985	2985	2980	16
347	20240312	130500	75125845	2985	2985	2985	2985	0
348	20240312	130400	75125845	2985	2980	2985	2980	151
349	20240312	130300	74675860	2985	2980	2985	2980	7
350	20240312	130200	74654995	2980	2980	2980	2975	56
351	20240312	130100	74488370	2980	2980	2980	2980	10
352	20240312	130000	74458570	2980	2980	2980	2980	4526
353	20240312	125900	60971090	2985	2985	2985	2985	50
354	20240312	125800	60821840	2985	2985	2985	2985	0
355	20240312	125700	60821840	2985	2985	2985	2985	0
356	20240312	125600	60821840	2985	2985	2985	2985	30
357	20240312	125500	60732290	2985	2985	2985	2985	0
358	20240312	125400	60732290	2985	2980	2985	2980	18
359	20240312	125300	60678565	2985	2985	2985	2985	5
360	20240312	125200	60663640	2985	2985	2985	2985	0
361	20240312	125100	60663640	2985	2985	2985	2985	34
362	20240312	125000	60562150	2980	2980	2980	2980	0
363	20240312	124900	60562150	2980	2980	2980	2980	0
364	20240312	124800	60562150	2980	2980	2980	2980	0
365	20240312	124700	60562150	2980	2980	2980	2980	0
366	20240312	124600	60562150	2980	2980	2980	2980	0
367	20240312	124500	60562150	2980	2980	2980	2980	0
368	20240312	124400	60562150	2980	2980	2980	2980	200
369	20240312	124300	59966150	2985	2985	2985	2985	5
370	20240312	124200	59951225	2980	2980	2980	2980	0
371	20240312	124100	59951225	2980	2980	2980	2980	0
372	20240312	124000	59951225	2980	2980	2980	2980	7
373	20240312	123900	59930365	2980	2980	2980	2980	0
374	20240312	123800	59930365	2980	2980	2980	2980	0
375	20240312	123700	59930365	2980	2980	2980	2980	0
376	20240312	123600	59930365	2980	2980	2980	2980	0
377	20240312	123500	59930365	2980	2980	2980	2980	0
378	20240312	123400	59930365	2980	2980	2980	2980	0
379	20240312	123300	59930365	2980	2980	2980	2980	0
380	20240312	123200	59930365	2980	2980	2980	2980	45
381	20240312	123100	59796265	2985	2985	2985	2985	0
382	20240312	123000	59796265	2985	2985	2985	2985	0
383	20240312	122900	59796265	2985	2985	2985	2985	200
384	20240312	122800	59199265	2985	2985	2985	2985	0
385	20240312	122700	59199265	2985	2985	2985	2985	0
386	20240312	122600	59199265	2985	2985	2985	2985	0
387	20240312	122500	59199265	2985	2985	2985	2985	0
388	20240312	122400	59199265	2985	2985	2985	2985	60
389	20240312	122300	59020165	2980	2980	2980	2980	0
390	20240312	122200	59020165	2980	2980	2980	2980	0
391	20240312	122100	59020165	2980	2980	2980	2980	0
392	20240312	122000	59020165	2980	2980	2980	2980	0
393	20240312	121900	59020165	2980	2980	2980	2980	0
394	20240312	121800	59020165	2980	2980	2980	2980	0
395	20240312	121700	59020165	2980	2980	2980	2980	0
396	20240312	121600	59020165	2980	2980	2980	2980	5
397	20240312	121500	59005265	2980	2980	2980	2980	0
398	20240312	121400	59005265	2980	2980	2980	2980	0
399	20240312	121300	59005265	2980	2980	2980	2980	314
400	20240312	121200	58069545	2980	2980	2980	2980	0
401	20240312	121100	58069545	2980	2980	2980	2980	0
402	20240312	121000	58069545	2980	2980	2980	2980	0
403	20240312	120900	58069545	2980	2980	2980	2980	16
404	20240312	120800	58021865	2990	2990	2990	2990	0
405	20240312	120700	58021865	2990	2990	2990	2990	0
406	20240312	120600	58021865	2990	2990	2990	2990	0
407	20240312	120500	58021865	2990	2990	2990	2990	0
408	20240312	120400	58021865	2990	2990	2990	2990	0
409	20240312	120300	58021865	2990	2990	2990	2990	0
410	20240312	120200	58021865	2990	2990	2990	2990	0
411	20240312	120100	58021865	2990	2990	2990	2990	66
412	20240312	120000	57824525	2980	2980	2980	2980	0
413	20240312	115900	57824525	2980	2985	2985	2980	697
414	20240312	115800	55744430	2985	2985	2985	2985	500
415	20240312	115700	54251930	2985	2985	2985	2985	0
416	20240312	115600	54251930	2985	2985	2985	2985	0
417	20240312	115500	54251930	2985	2985	2985	2985	0
418	20240312	115400	54251930	2985	2985	2985	2985	0
419	20240312	115300	54251930	2985	2985	2985	2985	0
420	20240312	115200	54251930	2985	2985	2985	2985	312
421	20240312	115100	53320610	2985	2985	2985	2985	0
422	20240312	115000	53320610	2985	2985	2985	2985	0
423	20240312	114900	53320610	2985	2985	2985	2985	0
424	20240312	114800	53320610	2985	2985	2985	2985	182
425	20240312	114700	52777340	2990	2990	2990	2990	0
426	20240312	114600	52777340	2990	2990	2990	2990	0
427	20240312	114500	52777340	2990	2990	2990	2990	12
428	20240312	114400	52741460	2990	2990	2990	2990	17
429	20240312	114300	52690630	2985	2985	2985	2985	5
430	20240312	114200	52675705	2980	2980	2980	2980	0
431	20240312	114100	52675705	2980	2980	2980	2980	0
432	20240312	114000	52675705	2980	2980	2980	2980	0
433	20240312	113900	52675705	2980	2980	2980	2980	0
434	20240312	113800	52675705	2980	2980	2980	2980	0
435	20240312	113700	52675705	2980	2980	2980	2980	100
436	20240312	113600	52377705	2980	2980	2980	2980	0
437	20240312	113500	52377705	2980	2980	2980	2980	0
438	20240312	113400	52377705	2980	2980	2980	2980	0
439	20240312	113300	52377705	2980	2980	2980	2980	0
440	20240312	113200	52377705	2980	2980	2980	2980	0
441	20240312	113100	52377705	2980	2980	2980	2980	0
442	20240312	113000	52377705	2980	2980	2980	2980	0
443	20240312	112900	52377705	2980	2980	2980	2980	0
444	20240312	112800	52377705	2980	2980	2980	2980	5
445	20240312	112700	52362805	2985	2985	2985	2985	0
446	20240312	112600	52362805	2985	2985	2985	2985	2
447	20240312	112500	52356835	2990	2990	2990	2990	0
448	20240312	112400	52356835	2990	2990	2990	2990	4
449	20240312	112300	52344875	2980	2980	2980	2980	0
450	20240312	112200	52344875	2980	2980	2980	2980	0
451	20240312	112100	52344875	2980	2985	2985	2980	200
452	20240312	112000	51748865	2980	2980	2980	2980	0
453	20240312	111900	51748865	2980	2980	2980	2980	0
454	20240312	111800	51748865	2980	2980	2980	2980	0
455	20240312	111700	51748865	2980	2980	2980	2980	0
456	20240312	111600	51748865	2980	2980	2980	2980	2
457	20240312	111500	51742905	2985	2985	2985	2985	0
458	20240312	111400	51742905	2985	2985	2985	2985	0
459	20240312	111300	51742905	2985	2985	2985	2985	40
460	20240312	111200	51623505	2985	2985	2985	2985	0
461	20240312	111100	51623505	2985	2985	2985	2985	12
462	20240312	111000	51587685	2985	2985	2985	2985	76
463	20240312	110900	51360825	2990	2990	2990	2990	0
464	20240312	110800	51360825	2990	2990	2990	2990	32
465	20240312	110700	51265145	2990	2990	2990	2990	0
466	20240312	110600	51265145	2990	2990	2990	2990	100
467	20240312	110500	50966145	2990	2990	2990	2990	0
468	20240312	110400	50966145	2990	2990	2990	2990	0
469	20240312	110300	50966145	2990	2990	2990	2990	0
470	20240312	110200	50966145	2990	2990	2990	2990	0
471	20240312	110100	50966145	2990	2990	2990	2990	0
472	20240312	110000	50966145	2990	2990	2990	2990	0
473	20240312	105900	50966145	2990	2990	2990	2990	0
474	20240312	105800	50966145	2990	2990	2990	2990	0
475	20240312	105700	50966145	2990	2990	2990	2990	0
476	20240312	105600	50966145	2990	2990	2990	2990	0
477	20240312	105500	50966145	2990	2990	2990	2990	0
478	20240312	105400	50966145	2990	2990	2990	2990	0
479	20240312	105300	50966145	2990	2990	2990	2990	0
480	20240312	105200	50966145	2990	2990	2990	2990	0
481	20240312	105100	50966145	2990	2990	2990	2990	1
482	20240312	105000	50963155	2985	2985	2985	2985	0
483	20240312	104900	50963155	2985	2985	2985	2985	0
484	20240312	104800	50963155	2985	2985	2985	2985	0
485	20240312	104700	50963155	2985	2985	2985	2985	0
486	20240312	104600	50963155	2985	2985	2985	2985	61
487	20240312	104500	50781070	2985	2985	2985	2985	0
488	20240312	104400	50781070	2985	2985	2985	2985	0
489	20240312	104300	50781070	2985	2985	2985	2985	200
490	20240312	104200	50184070	2985	2985	2985	2985	0
491	20240312	104100	50184070	2985	2985	2985	2985	240
492	20240312	104000	49467670	2985	2985	2985	2985	0
493	20240312	103900	49467670	2985	2985	2985	2985	0
494	20240312	103800	49467670	2985	2985	2985	2985	0
495	20240312	103700	49467670	2985	2985	2985	2985	273
496	20240312	103600	48652765	2985	2985	2985	2985	89
497	20240312	103500	48387100	2985	2985	2985	2985	48
498	20240312	103400	48243820	2985	2985	2985	2985	0
499	20240312	103300	48243820	2985	2985	2985	2985	0
500	20240312	103200	48243820	2985	2985	2985	2985	0
501	20240312	103100	48243820	2985	2985	2985	2985	0
502	20240312	103000	48243820	2985	2985	2985	2985	0
503	20240312	102900	48243820	2985	2985	2985	2985	0
504	20240312	102800	48243820	2985	2985	2985	2985	0
505	20240312	102700	48243820	2985	2985	2985	2985	0
506	20240312	102600	48243820	2985	2985	2985	2985	0
507	20240312	102500	48243820	2985	2985	2985	2985	0
508	20240312	102400	48243820	2985	2985	2985	2985	0
509	20240312	102300	48243820	2985	2985	2985	2985	0
510	20240312	102200	48243820	2985	2985	2985	2985	0
511	20240312	102100	48243820	2985	2985	2985	2985	0
512	20240312	102000	48243820	2985	2985	2985	2985	468
513	20240312	101900	46846840	2985	2985	2985	2985	0
514	20240312	101800	46846840	2985	2990	2990	2985	600
515	20240312	101700	45055185	2995	2995	2995	2995	0
516	20240312	101600	45055185	2995	2995	2995	2995	0
517	20240312	101500	45055185	2995	2995	2995	2995	719
518	20240312	101400	42901780	2995	2990	2995	2990	4
519	20240312	101300	42889815	2990	2985	2990	2985	505
520	20240312	101200	41379900	2985	2985	2985	2985	200
521	20240312	101100	40782900	2985	2985	2985	2985	5
522	20240312	101000	40767975	2985	2985	2985	2985	0
523	20240312	100900	40767975	2985	2985	2985	2985	0
524	20240312	100800	40767975	2985	2985	2985	2985	0
525	20240312	100700	40767975	2985	2985	2985	2985	0
526	20240312	100600	40767975	2985	2980	2985	2980	345
527	20240312	100500	39738820	2975	2975	2975	2975	0
528	20240312	100400	39738820	2975	2975	2975	2975	0
529	20240312	100300	39738820	2975	2975	2975	2975	0
530	20240312	100200	39738820	2975	2975	2975	2975	1001
531	20240312	100100	36760845	2975	2975	2975	2975	0
532	20240312	100000	36760845	2975	2975	2975	2975	0
533	20240312	095900	36760845	2975	2975	2975	2975	0
534	20240312	095800	36760845	2975	2975	2975	2975	0
535	20240312	095700	36760845	2975	2975	2975	2975	1000
536	20240312	095600	33785845	2975	2975	2975	2975	0
537	20240312	095500	33785845	2975	2975	2975	2975	1000
538	20240312	095400	30810845	2975	2975	2975	2975	1000
539	20240312	095300	27835845	2975	2980	2980	2975	2450
540	20240312	095200	20544585	2990	2990	2990	2990	0
541	20240312	095100	20544585	2990	2990	2990	2990	0
542	20240312	095000	20544585	2990	2990	2990	2990	0
543	20240312	094900	20544585	2990	2990	2990	2990	0
544	20240312	094800	20544585	2990	2990	2990	2990	68
545	20240312	094700	20341265	2990	2990	2990	2990	0
546	20240312	094600	20341265	2990	2990	2990	2990	0
547	20240312	094500	20341265	2990	2990	2990	2990	0
548	20240312	094400	20341265	2990	2990	2990	2990	0
549	20240312	094300	20341265	2990	2990	2990	2990	3
550	20240312	094200	20332295	2990	2990	2990	2990	0
551	20240312	094100	20332295	2990	2990	2990	2990	0
552	20240312	094000	20332295	2990	2990	2990	2990	0
553	20240312	093900	20332295	2990	2990	2990	2990	0
554	20240312	093800	20332295	2990	2985	2990	2985	316
555	20240312	093700	19389030	2985	2985	2985	2985	0
556	20240312	093600	19389030	2985	2985	2990	2985	585
557	20240312	093500	17642705	2990	2990	2990	2990	0
558	20240312	093400	17642705	2990	2990	2990	2990	0
559	20240312	093300	17642705	2990	2990	2990	2990	2
560	20240312	093200	17636725	2990	2990	2990	2990	0
561	20240312	093100	17636725	2990	2990	2990	2990	33
562	20240312	093000	17538055	2995	2995	2995	2995	0
563	20240312	092900	17538055	2995	2995	2995	2995	0
564	20240312	092800	17538055	2995	2995	2995	2995	0
565	20240312	092700	17538055	2995	2995	2995	2995	0
566	20240312	092600	17538055	2995	2995	2995	2995	1
567	20240312	092500	17535060	2990	2990	2990	2990	0
568	20240312	092400	17535060	2990	2990	2990	2990	0
569	20240312	092300	17535060	2990	2990	2990	2990	0
570	20240312	092200	17535060	2990	2990	2990	2990	5
571	20240312	092100	17520110	2990	2990	2990	2990	0
572	20240312	092000	17520110	2990	2990	2990	2990	0
573	20240312	091900	17520110	2990	2985	2990	2985	83
574	20240312	091800	17272190	2990	2990	2990	2990	99
575	20240312	091700	16976180	3000	2995	3000	2995	304
576	20240312	091600	16064430	2990	2990	2990	2990	0
577	20240312	091500	16064430	2990	2990	2990	2990	0
578	20240312	091400	16064430	2990	2990	2990	2990	2
579	20240312	091300	16058450	2995	3000	3000	2995	3
580	20240312	091200	16049455	3000	3000	3000	3000	50
581	20240312	091100	15899455	3000	3000	3000	3000	1
582	20240312	091000	15896455	2990	2990	2990	2990	1120
583	20240312	090900	12547655	2990	2990	2990	2990	724
584	20240312	090800	10382895	2995	2995	2995	2995	1
585	20240312	090700	10379900	2990	2990	2990	2990	0
586	20240312	090600	10379900	2990	2990	2990	2990	0
587	20240312	090500	10379900	2990	2990	2990	2990	0
588	20240312	090400	10379900	2990	2995	2995	2990	110
589	20240312	090300	10050900	2995	2990	2995	2990	349
590	20240312	090200	9005890	2995	2995	2995	2995	2
591	20240312	090100	8999900	2990	2990	2990	2990	0
592	20240312	090000	8999900	2990	2990	2990	2990	3010