KissMeData/008420/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184700	277314045	2860	2860	2860	2860	1773
3	20240329	184600	277314045	2860	2860	2860	2860	0
4	20240329	184500	277314045	2860	2860	2860	2860	0
5	20240329	184400	277314045	2860	2860	2860	2860	0
6	20240329	184300	277314045	2860	2860	2860	2860	0
7	20240329	184200	277314045	2860	2860	2860	2860	0
8	20240329	184100	277314045	2860	2860	2860	2860	0
9	20240329	184000	277314045	2860	2860	2860	2860	0
10	20240329	183900	277314045	2860	2860	2860	2860	0
11	20240329	183800	277314045	2860	2860	2860	2860	0
12	20240329	183700	277314045	2860	2860	2860	2860	0
13	20240329	183600	277314045	2860	2860	2860	2860	0
14	20240329	183500	277314045	2860	2860	2860	2860	0
15	20240329	183400	277314045	2860	2860	2860	2860	0
16	20240329	183300	277314045	2860	2860	2860	2860	0
17	20240329	183200	277314045	2860	2860	2860	2860	0
18	20240329	183100	277314045	2860	2860	2860	2860	0
19	20240329	183000	277314045	2860	2860	2860	2860	0
20	20240329	182900	277314045	2860	2860	2860	2860	0
21	20240329	182800	277314045	2860	2860	2860	2860	0
22	20240329	182700	277314045	2860	2860	2860	2860	0
23	20240329	182600	277314045	2860	2860	2860	2860	0
24	20240329	182500	277314045	2860	2860	2860	2860	0
25	20240329	182400	277314045	2860	2860	2860	2860	0
26	20240329	182300	277314045	2860	2860	2860	2860	0
27	20240329	182200	277314045	2860	2860	2860	2860	0
28	20240329	182100	277314045	2860	2860	2860	2860	0
29	20240329	182000	277314045	2860	2860	2860	2860	0
30	20240329	181900	277314045	2860	2860	2860	2860	0
31	20240329	181800	277314045	2860	2860	2860	2860	0
32	20240329	181700	277314045	2860	2860	2860	2860	1773
33	20240329	181600	277314045	2860	2860	2860	2860	0
34	20240329	181500	277314045	2860	2860	2860	2860	0
35	20240329	181400	277314045	2860	2860	2860	2860	0
36	20240329	181300	277314045	2860	2860	2860	2860	0
37	20240329	181200	277314045	2860	2860	2860	2860	0
38	20240329	181100	277314045	2860	2860	2860	2860	0
39	20240329	181000	277314045	2860	2860	2860	2860	0
40	20240329	180900	277314045	2860	2860	2860	2860	0
41	20240329	180800	277314045	2860	2860	2860	2860	0
42	20240329	180700	277314045	2860	2860	2860	2860	0
43	20240329	180600	277314045	2860	2860	2860	2860	0
44	20240329	180500	277314045	2860	2860	2860	2860	0
45	20240329	180400	277314045	2860	2860	2860	2860	0
46	20240329	180300	277314045	2860	2860	2860	2860	0
47	20240329	180200	277314045	2860	2860	2860	2860	0
48	20240329	180100	277314045	2860	2860	2860	2860	0
49	20240329	180000	277314045	2860	2860	2860	2860	0
50	20240329	175900	277314045	2860	2860	2860	2860	0
51	20240329	175800	277314045	2860	2860	2860	2860	0
52	20240329	175700	277314045	2860	2860	2860	2860	0
53	20240329	175600	277314045	2860	2860	2860	2860	0
54	20240329	175500	277314045	2860	2860	2860	2860	0
55	20240329	175400	277314045	2860	2860	2860	2860	0
56	20240329	175300	277314045	2860	2860	2860	2860	0
57	20240329	175200	277314045	2860	2860	2860	2860	0
58	20240329	175100	277314045	2860	2860	2860	2860	0
59	20240329	175000	277314045	2860	2860	2860	2860	0
60	20240329	174900	277314045	2860	2860	2860	2860	0
61	20240329	174800	277314045	2860	2860	2860	2860	0
62	20240329	174700	277314045	2860	2860	2860	2860	1773
63	20240329	174600	277314045	2860	2860	2860	2860	0
64	20240329	174500	277314045	2860	2860	2860	2860	0
65	20240329	174400	277314045	2860	2860	2860	2860	0
66	20240329	174300	277314045	2860	2860	2860	2860	0
67	20240329	174200	277314045	2860	2860	2860	2860	0
68	20240329	174100	277314045	2860	2860	2860	2860	0
69	20240329	174000	277314045	2860	2860	2860	2860	0
70	20240329	173900	277314045	2860	2860	2860	2860	0
71	20240329	173800	277314045	2860	2860	2860	2860	0
72	20240329	173700	277314045	2860	2860	2860	2860	0
73	20240329	173600	277314045	2860	2860	2860	2860	0
74	20240329	173500	277314045	2860	2860	2860	2860	0
75	20240329	173400	277314045	2860	2860	2860	2860	0
76	20240329	173300	277314045	2860	2860	2860	2860	0
77	20240329	173200	277314045	2860	2860	2860	2860	0
78	20240329	173100	277314045	2860	2860	2860	2860	0
79	20240329	173000	277314045	2860	2860	2860	2860	0
80	20240329	172900	277314045	2860	2860	2860	2860	0
81	20240329	172800	277314045	2860	2860	2860	2860	0
82	20240329	172700	277314045	2860	2860	2860	2860	0
83	20240329	172600	277314045	2860	2860	2860	2860	0
84	20240329	172500	277314045	2860	2860	2860	2860	0
85	20240329	172400	277314045	2860	2860	2860	2860	0
86	20240329	172300	277314045	2860	2860	2860	2860	0
87	20240329	172200	277314045	2860	2860	2860	2860	0
88	20240329	172100	277314045	2860	2860	2860	2860	0
89	20240329	172000	277314045	2860	2860	2860	2860	0
90	20240329	171900	277314045	2860	2860	2860	2860	0
91	20240329	171800	277314045	2860	2860	2860	2860	0
92	20240329	171700	277314045	2860	2860	2860	2860	1773
93	20240329	171600	277314045	2860	2860	2860	2860	0
94	20240329	171500	277314045	2860	2860	2860	2860	0
95	20240329	171400	277314045	2860	2860	2860	2860	0
96	20240329	171300	277314045	2860	2860	2860	2860	0
97	20240329	171200	277314045	2860	2860	2860	2860	0
98	20240329	171100	277314045	2860	2860	2860	2860	0
99	20240329	171000	277314045	2860	2860	2860	2860	0
100	20240329	170900	277314045	2860	2860	2860	2860	0
101	20240329	170800	277314045	2860	2860	2860	2860	0
102	20240329	170700	277314045	2860	2860	2860	2860	0
103	20240329	170600	277314045	2860	2860	2860	2860	0
104	20240329	170500	277314045	2860	2860	2860	2860	0
105	20240329	170400	277314045	2860	2860	2860	2860	0
106	20240329	170300	277314045	2860	2860	2860	2860	0
107	20240329	170200	277314045	2860	2860	2860	2860	0
108	20240329	170100	277314045	2860	2860	2860	2860	0
109	20240329	170000	277314045	2860	2860	2860	2860	0
110	20240329	165900	277314045	2860	2860	2860	2860	0
111	20240329	165800	277314045	2860	2860	2860	2860	0
112	20240329	165700	277314045	2860	2860	2860	2860	0
113	20240329	165600	277314045	2860	2860	2860	2860	0
114	20240329	165500	277314045	2860	2860	2860	2860	0
115	20240329	165400	277314045	2860	2860	2860	2860	0
116	20240329	165300	277314045	2860	2860	2860	2860	0
117	20240329	165200	277314045	2860	2860	2860	2860	0
118	20240329	165100	277314045	2860	2860	2860	2860	0
119	20240329	165000	277314045	2860	2860	2860	2860	0
120	20240329	164900	277314045	2860	2860	2860	2860	0
121	20240329	164800	277314045	2860	2860	2860	2860	0
122	20240329	164700	277314045	2860	2860	2860	2860	1773
123	20240329	164600	277314045	2860	2860	2860	2860	0
124	20240329	164500	277314045	2860	2860	2860	2860	0
125	20240329	164400	277314045	2860	2860	2860	2860	0
126	20240329	164300	277314045	2860	2860	2860	2860	0
127	20240329	164200	277314045	2860	2860	2860	2860	0
128	20240329	164100	277314045	2860	2860	2860	2860	0
129	20240329	164000	277314045	2860	2860	2860	2860	0
130	20240329	163900	277314045	2860	2860	2860	2860	0
131	20240329	163800	277314045	2860	2860	2860	2860	0
132	20240329	163700	277314045	2860	2860	2860	2860	0
133	20240329	163600	277314045	2860	2860	2860	2860	0
134	20240329	163500	277314045	2860	2860	2860	2860	0
135	20240329	163400	277314045	2860	2860	2860	2860	0
136	20240329	163300	277314045	2860	2860	2860	2860	0
137	20240329	163200	277314045	2860	2860	2860	2860	0
138	20240329	163100	277314045	2860	2860	2860	2860	0
139	20240329	163000	277314045	2860	2860	2860	2860	0
140	20240329	162900	277314045	2860	2860	2860	2860	0
141	20240329	162800	277314045	2860	2860	2860	2860	0
142	20240329	162700	277314045	2860	2860	2860	2860	0
143	20240329	162600	277314045	2860	2860	2860	2860	0
144	20240329	162500	277314045	2860	2860	2860	2860	0
145	20240329	162400	277314045	2860	2860	2860	2860	0
146	20240329	162300	277314045	2860	2860	2860	2860	0
147	20240329	162200	277314045	2860	2860	2860	2860	0
148	20240329	162100	277314045	2860	2860	2860	2860	0
149	20240329	162000	277314045	2860	2860	2860	2860	0
150	20240329	161900	277314045	2860	2860	2860	2860	0
151	20240329	161800	277314045	2860	2860	2860	2860	0
152	20240329	161700	277314045	2860	2860	2860	2860	1773
153	20240329	161600	277314045	2860	2860	2860	2860	0
154	20240329	161500	277314045	2860	2860	2860	2860	0
155	20240329	161400	277314045	2860	2860	2860	2860	0
156	20240329	161300	277314045	2860	2860	2860	2860	0
157	20240329	161200	277314045	2860	2860	2860	2860	0
158	20240329	161100	277314045	2860	2860	2860	2860	0
159	20240329	161000	277314045	2860	2860	2860	2860	0
160	20240329	160900	277314045	2860	2860	2860	2860	0
161	20240329	160800	277314045	2860	2860	2860	2860	0
162	20240329	160700	277314045	2860	2860	2860	2860	0
163	20240329	160600	277314045	2860	2860	2860	2860	0
164	20240329	160500	277314045	2860	2860	2860	2860	0
165	20240329	160400	277314045	2860	2860	2860	2860	0
166	20240329	160300	277314045	2860	2860	2860	2860	0
167	20240329	160200	277314045	2860	2860	2860	2860	0
168	20240329	160100	277314045	2860	2860	2860	2860	0
169	20240329	160000	277314045	2860	2860	2860	2860	0
170	20240329	155900	277314045	2860	2860	2860	2860	0
171	20240329	155800	277314045	2860	2860	2860	2860	0
172	20240329	155700	277314045	2860	2860	2860	2860	0
173	20240329	155600	277314045	2860	2860	2860	2860	0
174	20240329	155500	277314045	2860	2860	2860	2860	0
175	20240329	155400	277314045	2860	2860	2860	2860	0
176	20240329	155300	277314045	2860	2860	2860	2860	0
177	20240329	155200	277314045	2860	2860	2860	2860	0
178	20240329	155100	277314045	2860	2860	2860	2860	0
179	20240329	155000	277314045	2860	2860	2860	2860	0
180	20240329	154900	277314045	2860	2860	2860	2860	0
181	20240329	154800	277314045	2860	2860	2860	2860	0
182	20240329	154700	277314045	2860	2860	2860	2860	1773
183	20240329	154600	277314045	2860	2860	2860	2860	0
184	20240329	154500	277314045	2860	2860	2860	2860	0
185	20240329	154400	277314045	2860	2860	2860	2860	0
186	20240329	154300	277314045	2860	2860	2860	2860	0
187	20240329	154200	277314045	2860	2860	2860	2860	0
188	20240329	154100	277314045	2860	2860	2860	2860	0
189	20240329	154000	277314045	2860	2860	2860	2860	0
190	20240329	153900	277314045	2860	2860	2860	2860	0
191	20240329	153800	277314045	2860	2860	2860	2860	0
192	20240329	153700	277314045	2860	2860	2860	2860	0
193	20240329	153600	277314045	2860	2860	2860	2860	0
194	20240329	153500	277314045	2860	2860	2860	2860	0
195	20240329	153400	277314045	2860	2860	2860	2860	0
196	20240329	153300	277314045	2860	2860	2860	2860	0
197	20240329	153200	277314045	2860	2860	2860	2860	0
198	20240329	153100	277314045	2860	2860	2860	2860	0
199	20240329	153000	277314045	2860	2860	2860	2860	1773
200	20240329	152900	272243265	2860	2860	2860	2860	0
201	20240329	152800	272243265	2860	2860	2860	2860	0
202	20240329	152700	272243265	2860	2860	2860	2860	0
203	20240329	152600	272243265	2860	2860	2860	2860	0
204	20240329	152500	272243265	2860	2860	2860	2860	0
205	20240329	152400	272243265	2860	2860	2860	2860	0
206	20240329	152300	272243265	2860	2860	2860	2860	0
207	20240329	152200	272243265	2860	2860	2860	2860	0
208	20240329	152100	272243265	2860	2860	2860	2860	0
209	20240329	152000	272243265	2860	2860	2860	2860	0
210	20240329	151900	272243265	2860	2850	2860	2850	246
211	20240329	151800	271540450	2850	2860	2860	2850	34
212	20240329	151700	271443360	2850	2855	2855	2850	35
213	20240329	151600	271343560	2855	2850	2855	2850	295
214	20240329	151500	270501360	2860	2855	2860	2855	40
215	20240329	151400	270387135	2850	2850	2850	2850	37
216	20240329	151300	270281685	2860	2850	2860	2850	207
217	20240329	151200	269689745	2855	2855	2855	2855	20
218	20240329	151100	269632645	2855	2850	2855	2850	456
219	20240329	151000	268331145	2850	2850	2855	2850	163
220	20240329	150900	267866505	2855	2855	2855	2855	375
221	20240329	150800	266795880	2855	2855	2855	2855	14
222	20240329	150700	266755910	2855	2855	2855	2855	100
223	20240329	150600	266470410	2850	2850	2850	2850	50
224	20240329	150500	266327910	2855	2850	2855	2850	359
225	20240329	150400	265304720	2855	2850	2855	2850	52
226	20240329	150300	265156270	2850	2855	2855	2850	2013
227	20240329	150200	259409220	2855	2850	2855	2850	73
228	20240329	150100	259201165	2855	2850	2855	2850	84
229	20240329	150000	258961740	2855	2850	2855	2850	192
230	20240329	145900	258414460	2855	2855	2855	2850	118
231	20240329	145800	258078070	2850	2850	2850	2850	45
232	20240329	145700	257949820	2855	2855	2855	2855	1
233	20240329	145600	257946965	2855	2850	2855	2850	33
234	20240329	145500	257852900	2850	2850	2850	2850	92
235	20240329	145400	257590700	2855	2855	2855	2850	34
236	20240329	145300	257493635	2855	2855	2855	2855	21
237	20240329	145200	257433680	2855	2855	2855	2855	6226
238	20240329	145100	239658450	2855	2855	2855	2855	1600
239	20240329	145000	235090450	2855	2855	2855	2855	1
240	20240329	144900	235087595	2855	2855	2855	2855	93
241	20240329	144800	234822080	2860	2860	2860	2860	50
242	20240329	144700	234679080	2860	2860	2860	2860	50
243	20240329	144600	234536080	2855	2860	2860	2855	60
244	20240329	144500	234364655	2860	2860	2860	2860	0
245	20240329	144400	234364655	2860	2855	2860	2855	106
246	20240329	144300	234061885	2860	2860	2860	2860	225
247	20240329	144200	233418385	2860	2860	2860	2860	0
248	20240329	144100	233418385	2860	2860	2860	2860	0
249	20240329	144000	233418385	2860	2860	2860	2860	0
250	20240329	143900	233418385	2860	2860	2860	2860	0
251	20240329	143800	233418385	2860	2865	2865	2860	83
252	20240329	143700	233180605	2865	2865	2865	2865	0
253	20240329	143600	233180605	2865	2865	2865	2865	0
254	20240329	143500	233180605	2865	2865	2865	2865	5
255	20240329	143400	233166280	2865	2865	2865	2865	35
256	20240329	143300	233066005	2860	2860	2860	2860	0
257	20240329	143200	233066005	2860	2860	2860	2860	0
258	20240329	143100	233066005	2860	2860	2860	2860	0
259	20240329	143000	233066005	2860	2860	2860	2860	1
260	20240329	142900	233063145	2865	2865	2865	2865	352
261	20240329	142800	232054665	2865	2865	2865	2865	10
262	20240329	142700	232026015	2865	2865	2865	2865	40
263	20240329	142600	231911415	2865	2865	2865	2865	0
264	20240329	142500	231911415	2865	2865	2865	2865	0
265	20240329	142400	231911415	2865	2865	2865	2865	200
266	20240329	142300	231338415	2860	2860	2860	2860	0
267	20240329	142200	231338415	2860	2860	2860	2860	0
268	20240329	142100	231338415	2860	2860	2860	2860	14
269	20240329	142000	231298375	2860	2860	2860	2860	600
270	20240329	141900	229582375	2860	2860	2860	2860	0
271	20240329	141800	229582375	2860	2860	2860	2860	0
272	20240329	141700	229582375	2860	2860	2860	2860	247
273	20240329	141600	228875955	2865	2865	2865	2865	2
274	20240329	141500	228870225	2860	2860	2860	2860	0
275	20240329	141400	228870225	2860	2860	2860	2860	300
276	20240329	141300	228012225	2865	2865	2865	2865	0
277	20240329	141200	228012225	2865	2865	2865	2865	0
278	20240329	141100	228012225	2865	2865	2865	2865	0
279	20240329	141000	228012225	2865	2865	2865	2865	0
280	20240329	140900	228012225	2865	2865	2865	2865	45
281	20240329	140800	227883300	2865	2865	2865	2865	13
282	20240329	140700	227846055	2865	2865	2865	2865	10
283	20240329	140600	227817405	2865	2865	2865	2865	38
284	20240329	140500	227708535	2860	2860	2860	2860	0
285	20240329	140400	227708535	2860	2860	2860	2860	34
286	20240329	140300	227611295	2860	2860	2860	2860	181
287	20240329	140200	227093635	2865	2865	2865	2865	16
288	20240329	140100	227047795	2865	2865	2865	2865	17
289	20240329	140000	226999090	2860	2860	2860	2860	0
290	20240329	135900	226999090	2860	2860	2860	2860	0
291	20240329	135800	226999090	2860	2860	2860	2860	0
292	20240329	135700	226999090	2860	2860	2860	2860	0
293	20240329	135600	226999090	2860	2860	2860	2860	133
294	20240329	135500	226618710	2860	2860	2860	2860	367
295	20240329	135400	225569090	2860	2860	2860	2860	0
296	20240329	135300	225569090	2860	2860	2860	2860	6
297	20240329	135200	225551930	2860	2860	2860	2860	1
298	20240329	135100	225549070	2860	2855	2860	2855	36
299	20240329	135000	225446190	2860	2860	2860	2860	1
300	20240329	134900	225443330	2860	2860	2860	2860	5
301	20240329	134800	225429030	2855	2860	2860	2855	278
302	20240329	134700	224635150	2860	2860	2860	2860	0
303	20240329	134600	224635150	2860	2860	2860	2860	0
304	20240329	134500	224635150	2860	2860	2860	2860	0
305	20240329	134400	224635150	2860	2860	2860	2860	0
306	20240329	134300	224635150	2860	2860	2860	2860	6
307	20240329	134200	224617990	2860	2860	2860	2860	0
308	20240329	134100	224617990	2860	2860	2860	2860	104
309	20240329	134000	224320550	2860	2860	2860	2860	1060
310	20240329	133900	221288950	2860	2860	2860	2860	0
311	20240329	133800	221288950	2860	2860	2860	2860	0
312	20240329	133700	221288950	2860	2860	2860	2860	0
313	20240329	133600	221288950	2860	2860	2860	2860	0
314	20240329	133500	221288950	2860	2860	2860	2860	13
315	20240329	133400	221251770	2855	2855	2855	2855	0
316	20240329	133300	221251770	2855	2855	2855	2855	0
317	20240329	133200	221251770	2855	2855	2855	2855	0
318	20240329	133100	221251770	2855	2855	2855	2855	0
319	20240329	133000	221251770	2855	2855	2855	2855	0
320	20240329	132900	221251770	2855	2860	2860	2855	300
321	20240329	132800	220394520	2860	2860	2860	2860	1028
322	20240329	132700	217454440	2865	2865	2865	2865	0
323	20240329	132600	217454440	2865	2865	2865	2865	0
324	20240329	132500	217454440	2865	2865	2865	2865	0
325	20240329	132400	217454440	2865	2865	2865	2865	0
326	20240329	132300	217454440	2865	2865	2865	2865	0
327	20240329	132200	217454440	2865	2865	2865	2865	0
328	20240329	132100	217454440	2865	2865	2865	2865	0
329	20240329	132000	217454440	2865	2865	2865	2865	1
330	20240329	131900	217451575	2860	2860	2860	2860	0
331	20240329	131800	217451575	2860	2860	2860	2860	0
332	20240329	131700	217451575	2860	2860	2860	2860	20
333	20240329	131600	217394375	2865	2865	2865	2865	0
334	20240329	131500	217394375	2865	2865	2865	2865	352
335	20240329	131400	216385895	2870	2870	2870	2870	0
336	20240329	131300	216385895	2870	2870	2870	2870	2
337	20240329	131200	216380155	2870	2870	2870	2870	0
338	20240329	131100	216380155	2870	2870	2870	2870	174
339	20240329	131000	215880775	2875	2870	2875	2870	175
340	20240329	130900	215378370	2870	2870	2870	2870	1
341	20240329	130800	215375500	2865	2865	2865	2865	0
342	20240329	130700	215375500	2865	2865	2865	2865	0
343	20240329	130600	215375500	2865	2865	2865	2865	0
344	20240329	130500	215375500	2865	2865	2865	2865	20
345	20240329	130400	215318200	2860	2860	2860	2860	3
346	20240329	130300	215309620	2865	2865	2865	2865	0
347	20240329	130200	215309620	2865	2865	2865	2865	75
348	20240329	130100	215094745	2865	2865	2865	2865	25
349	20240329	130000	215023120	2865	2865	2865	2865	1
350	20240329	125900	215020255	2865	2865	2865	2865	0
351	20240329	125800	215020255	2865	2865	2865	2865	0
352	20240329	125700	215020255	2865	2870	2870	2865	58
353	20240329	125600	214853825	2870	2870	2870	2870	2
354	20240329	125500	214848085	2870	2870	2870	2870	0
355	20240329	125400	214848085	2870	2870	2870	2870	1
356	20240329	125300	214845215	2865	2865	2865	2865	0
357	20240329	125200	214845215	2865	2865	2865	2865	0
358	20240329	125100	214845215	2865	2870	2870	2865	672
359	20240329	125000	212917825	2870	2870	2870	2870	0
360	20240329	124900	212917825	2870	2870	2870	2870	2579
361	20240329	124800	205516095	2870	2865	2870	2865	2008
362	20240329	124700	199763125	2855	2855	2855	2855	0
363	20240329	124600	199763125	2855	2855	2855	2855	0
364	20240329	124500	199763125	2855	2855	2855	2855	0
365	20240329	124400	199763125	2855	2855	2855	2855	317
366	20240329	124300	198858090	2860	2860	2860	2860	250
367	20240329	124200	198143090	2855	2855	2855	2855	300
368	20240329	124100	197286590	2860	2860	2860	2860	0
369	20240329	124000	197286590	2860	2860	2860	2860	51
370	20240329	123900	197140730	2855	2855	2855	2855	250
371	20240329	123800	196426980	2855	2855	2855	2855	64
372	20240329	123700	196244260	2855	2855	2855	2855	400
373	20240329	123600	195102260	2855	2855	2855	2855	386
374	20240329	123500	194000230	2860	2860	2860	2860	50
375	20240329	123400	193857230	2860	2860	2860	2860	50
376	20240329	123300	193714230	2855	2855	2855	2855	0
377	20240329	123200	193714230	2855	2855	2855	2855	0
378	20240329	123100	193714230	2855	2855	2855	2855	7
379	20240329	123000	193694245	2855	2855	2855	2855	1858
380	20240329	122900	188389655	2855	2855	2855	2855	32
381	20240329	122800	188298295	2855	2855	2855	2855	323
382	20240329	122700	187376130	2860	2860	2860	2860	0
383	20240329	122600	187376130	2860	2860	2860	2860	26
384	20240329	122500	187301770	2860	2860	2865	2860	4
385	20240329	122400	187290325	2855	2860	2860	2855	1331
386	20240329	122300	183488570	2860	2860	2860	2860	420
387	20240329	122200	182287370	2860	2860	2860	2860	0
388	20240329	122100	182287370	2860	2860	2860	2860	0
389	20240329	122000	182287370	2860	2860	2860	2860	2
390	20240329	121900	182281650	2860	2860	2860	2860	0
391	20240329	121800	182281650	2860	2860	2860	2860	0
392	20240329	121700	182281650	2860	2860	2860	2860	0
393	20240329	121600	182281650	2860	2860	2860	2860	120
394	20240329	121500	181938450	2855	2855	2855	2855	172
395	20240329	121400	181447390	2855	2855	2855	2855	1
396	20240329	121300	181444535	2855	2855	2855	2855	20
397	20240329	121200	181387435	2855	2855	2855	2855	5
398	20240329	121100	181373160	2855	2855	2855	2855	36
399	20240329	121000	181270380	2855	2855	2855	2855	170
400	20240329	120900	180785030	2855	2855	2855	2855	71
401	20240329	120800	180582325	2855	2855	2855	2855	1
402	20240329	120700	180579470	2855	2855	2855	2855	101
403	20240329	120600	180291115	2855	2855	2855	2855	0
404	20240329	120500	180291115	2855	2855	2855	2855	2
405	20240329	120400	180285405	2855	2855	2855	2855	128
406	20240329	120300	179919965	2855	2855	2855	2855	670
407	20240329	120200	178007115	2855	2855	2855	2855	0
408	20240329	120100	178007115	2855	2855	2855	2855	84
409	20240329	120000	177767295	2860	2860	2860	2860	0
410	20240329	115900	177767295	2860	2860	2860	2860	5
411	20240329	115800	177752995	2860	2860	2860	2860	0
412	20240329	115700	177752995	2860	2860	2860	2860	0
413	20240329	115600	177752995	2860	2860	2860	2860	13
414	20240329	115500	177715815	2860	2860	2860	2860	100
415	20240329	115400	177429815	2855	2860	2860	2855	594
416	20240329	115300	175733445	2860	2860	2860	2860	1
417	20240329	115200	175730585	2860	2860	2860	2860	0
418	20240329	115100	175730585	2860	2860	2860	2860	0
419	20240329	115000	175730585	2860	2860	2860	2860	0
420	20240329	114900	175730585	2860	2860	2860	2855	495
421	20240329	114800	174317205	2860	2860	2860	2860	0
422	20240329	114700	174317205	2860	2860	2860	2860	0
423	20240329	114600	174317205	2860	2860	2860	2860	2
424	20240329	114500	174311485	2865	2865	2865	2865	2
425	20240329	114400	174305755	2855	2855	2855	2855	494
426	20240329	114300	172895385	2860	2860	2860	2860	0
427	20240329	114200	172895385	2860	2860	2860	2860	0
428	20240329	114100	172895385	2860	2865	2865	2860	32
429	20240329	114000	172803735	2855	2855	2855	2855	0
430	20240329	113900	172803735	2855	2860	2860	2855	794
431	20240329	113800	170535365	2860	2860	2860	2860	112
432	20240329	113700	170215045	2855	2855	2855	2855	92
433	20240329	113600	169952385	2860	2860	2860	2860	373
434	20240329	113500	168885605	2860	2860	2860	2860	0
435	20240329	113400	168885605	2860	2855	2860	2855	497
436	20240329	113300	167466655	2855	2855	2855	2855	0
437	20240329	113200	167466655	2855	2855	2860	2855	7
438	20240329	113100	167446645	2860	2860	2860	2860	0
439	20240329	113000	167446645	2860	2860	2860	2860	4
440	20240329	112900	167435205	2860	2860	2860	2860	0
441	20240329	112800	167435205	2860	2860	2860	2860	3
442	20240329	112700	167426625	2855	2855	2855	2855	778
443	20240329	112600	165205435	2855	2855	2855	2855	30
444	20240329	112500	165119785	2855	2855	2855	2855	0
445	20240329	112400	165119785	2855	2855	2855	2855	0
446	20240329	112300	165119785	2855	2860	2860	2855	700
447	20240329	112200	163121250	2865	2860	2865	2860	31
448	20240329	112100	163032535	2865	2860	2865	2860	3
449	20240329	112000	163023945	2855	2855	2855	2855	0
450	20240329	111900	163023945	2855	2855	2855	2855	0
451	20240329	111800	163023945	2855	2855	2855	2855	1
452	20240329	111700	163021090	2855	2860	2865	2855	4256
453	20240329	111600	150862060	2860	2860	2860	2860	902
454	20240329	111500	148282340	2860	2860	2860	2860	2341
455	20240329	111400	141587080	2865	2865	2865	2865	0
456	20240329	111300	141587080	2865	2865	2865	2865	756
457	20240329	111200	139421140	2865	2870	2870	2865	181
458	20240329	111100	138902525	2865	2865	2865	2865	0
459	20240329	111000	138902525	2865	2865	2865	2865	283
460	20240329	110900	138091730	2865	2865	2865	2865	88
461	20240329	110800	137839610	2865	2865	2865	2865	2648
462	20240329	110700	130253090	2865	2865	2865	2865	32
463	20240329	110600	130161410	2870	2870	2870	2870	10
464	20240329	110500	130132710	2870	2870	2870	2870	10
465	20240329	110400	130104010	2865	2865	2865	2865	0
466	20240329	110300	130104010	2865	2865	2865	2865	0
467	20240329	110200	130104010	2865	2865	2865	2865	1141
468	20240329	110100	126835045	2865	2865	2865	2865	50
469	20240329	110000	126691795	2865	2870	2870	2865	301
470	20240329	105900	125829425	2870	2870	2870	2870	200
471	20240329	105800	125255425	2870	2870	2870	2870	62
472	20240329	105700	125077485	2870	2870	2870	2870	521
473	20240329	105600	123582215	2870	2870	2870	2870	0
474	20240329	105500	123582215	2870	2870	2870	2870	0
475	20240329	105400	123582215	2870	2870	2870	2870	0
476	20240329	105300	123582215	2870	2870	2870	2870	300
477	20240329	105200	122721215	2875	2875	2875	2875	20
478	20240329	105100	122663715	2870	2875	2875	2870	191
479	20240329	105000	122115495	2875	2875	2875	2870	124
480	20240329	104900	121759460	2870	2870	2870	2870	0
481	20240329	104800	121759460	2870	2870	2870	2870	489
482	20240329	104700	120356030	2870	2870	2870	2870	0
483	20240329	104600	120356030	2870	2870	2870	2870	0
484	20240329	104500	120356030	2870	2870	2870	2870	0
485	20240329	104400	120356030	2870	2870	2870	2870	0
486	20240329	104300	120356030	2870	2870	2870	2870	0
487	20240329	104200	120356030	2870	2870	2870	2870	35
488	20240329	104100	120255580	2875	2875	2875	2875	2
489	20240329	104000	120249830	2870	2870	2870	2870	45
490	20240329	103900	120120680	2870	2870	2870	2870	118
491	20240329	103800	119782020	2875	2870	2875	2870	101
492	20240329	103700	119492145	2870	2875	2875	2870	2
493	20240329	103600	119486400	2870	2870	2870	2870	0
494	20240329	103500	119486400	2870	2870	2870	2870	0
495	20240329	103400	119486400	2870	2870	2870	2870	263
496	20240329	103300	118731590	2870	2870	2870	2870	1386
497	20240329	103200	114753770	2870	2870	2870	2870	28
498	20240329	103100	114673410	2870	2870	2870	2870	0
499	20240329	103000	114673410	2870	2870	2870	2870	688
500	20240329	102900	112698850	2875	2870	2875	2865	13
501	20240329	102800	112661535	2870	2870	2870	2870	22
502	20240329	102700	112598395	2870	2870	2870	2870	10
503	20240329	102600	112569695	2865	2865	2865	2865	199
504	20240329	102500	111999560	2865	2870	2870	2865	1904
505	20240329	102400	106536685	2875	2875	2875	2875	27
506	20240329	102300	106459060	2875	2880	2880	2875	77
507	20240329	102200	106237665	2870	2870	2870	2870	0
508	20240329	102100	106237665	2870	2870	2870	2870	0
509	20240329	102000	106237665	2870	2870	2870	2870	0
510	20240329	101900	106237665	2870	2870	2870	2870	700
511	20240329	101800	104228665	2885	2885	2885	2885	2
512	20240329	101700	104222895	2870	2870	2870	2870	3975
513	20240329	101600	92814645	2875	2875	2875	2875	507
514	20240329	101500	91357020	2880	2875	2880	2875	1001
515	20240329	101400	88479140	2880	2880	2880	2880	111
516	20240329	101300	88159460	2880	2880	2880	2880	642
517	20240329	101200	86310500	2880	2880	2880	2880	150
518	20240329	101100	85878500	2880	2880	2880	2880	0
519	20240329	101000	85878500	2880	2880	2880	2880	0
520	20240329	100900	85878500	2880	2880	2880	2880	595
521	20240329	100800	84164900	2880	2880	2880	2880	30
522	20240329	100700	84078500	2880	2880	2880	2880	204
523	20240329	100600	83490980	2885	2885	2885	2885	65
524	20240329	100500	83303455	2885	2885	2885	2885	100
525	20240329	100400	83014955	2885	2885	2885	2885	0
526	20240329	100300	83014955	2885	2885	2885	2885	10
527	20240329	100200	82986105	2885	2880	2885	2880	205
528	20240329	100100	82395360	2880	2880	2880	2880	1
529	20240329	100000	82392480	2875	2875	2875	2875	143
530	20240329	095900	81981355	2880	2880	2880	2880	18
531	20240329	095800	81929515	2885	2885	2885	2885	54
532	20240329	095700	81773725	2885	2880	2885	2870	112
533	20240329	095600	81452090	2880	2880	2880	2880	1
534	20240329	095500	81449210	2885	2875	2885	2870	2102
535	20240329	095400	75412600	2885	2885	2885	2885	3
536	20240329	095300	75403945	2870	2875	2875	2870	150
537	20240329	095200	74973440	2870	2880	2880	2870	138
538	20240329	095100	74576950	2885	2885	2885	2870	6435
539	20240329	095000	56062075	2890	2895	2895	2890	1454
540	20240329	094900	51859645	2895	2895	2895	2895	1800
541	20240329	094800	46648645	2900	2900	2900	2900	80
542	20240329	094700	46416645	2900	2900	2900	2900	398
543	20240329	094600	45262445	2900	2900	2900	2900	10
544	20240329	094500	45233445	2900	2905	2905	2900	25
545	20240329	094400	45160895	2905	2905	2905	2905	1
546	20240329	094300	45157990	2905	2905	2905	2905	3
547	20240329	094200	45149275	2905	2905	2905	2905	106
548	20240329	094100	44841345	2905	2905	2905	2905	0
549	20240329	094000	44841345	2905	2905	2905	2905	3
550	20240329	093900	44832630	2905	2905	2905	2905	0
551	20240329	093800	44832630	2905	2905	2905	2905	0
552	20240329	093700	44832630	2905	2905	2905	2905	0
553	20240329	093600	44832630	2905	2905	2905	2905	0
554	20240329	093500	44832630	2905	2905	2905	2905	0
555	20240329	093400	44832630	2905	2900	2905	2900	256
556	20240329	093300	44090225	2900	2900	2900	2900	13
557	20240329	093200	44052525	2900	2900	2900	2900	66
558	20240329	093100	43861125	2900	2905	2905	2900	107
559	20240329	093000	43550815	2905	2905	2905	2900	4
560	20240329	092900	43539200	2900	2905	2905	2900	5
561	20240329	092800	43524685	2905	2905	2905	2905	1
562	20240329	092700	43521780	2900	2900	2900	2900	0
563	20240329	092600	43521780	2900	2900	2900	2900	0
564	20240329	092500	43521780	2900	2905	2905	2900	108
565	20240329	092400	43208380	2905	2905	2905	2905	3
566	20240329	092300	43199665	2905	2905	2905	2905	0
567	20240329	092200	43199665	2905	2905	2905	2905	0
568	20240329	092100	43199665	2905	2905	2905	2905	17
569	20240329	092000	43150280	2905	2900	2905	2900	232
570	20240329	091900	42477455	2900	2900	2900	2895	104
571	20240329	091800	42176260	2900	2900	2900	2900	0
572	20240329	091700	42176260	2900	2900	2900	2900	0
573	20240329	091600	42176260	2900	2900	2900	2900	653
574	20240329	091500	40282560	2905	2905	2905	2905	22
575	20240329	091400	40218650	2900	2900	2900	2900	701
576	20240329	091300	38185750	2905	2905	2905	2905	160
577	20240329	091200	37720950	2905	2900	2905	2900	35
578	20240329	091100	37619440	2905	2900	2905	2900	2850
579	20240329	091000	29354430	2905	2905	2905	2905	30
580	20240329	090900	29267280	2905	2900	2905	2895	388
581	20240329	090800	28141325	2900	2905	2905	2900	317
582	20240329	090700	27221105	2905	2905	2905	2905	14
583	20240329	090600	27180435	2905	2905	2905	2905	3
584	20240329	090500	27171720	2905	2905	2910	2905	88
585	20240329	090400	26916000	2905	2910	2915	2890	5965
586	20240329	090300	9616940	2915	2915	2915	2915	36
587	20240329	090200	9512000	2920	2920	2920	2920	20
588	20240329	090100	9453600	2920	2920	2920	2920	1
589	20240329	090000	9450680	2930	2925	2930	2925	3231