KissMeData/003470/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184000	376947330	2730	2730	2730	2730	4414
3	20240314	183900	376947330	2730	2730	2730	2730	0
4	20240314	183800	376947330	2730	2730	2730	2730	0
5	20240314	183700	376947330	2730	2730	2730	2730	0
6	20240314	183600	376947330	2730	2730	2730	2730	0
7	20240314	183500	376947330	2730	2730	2730	2730	0
8	20240314	183400	376947330	2730	2730	2730	2730	0
9	20240314	183300	376947330	2730	2730	2730	2730	0
10	20240314	183200	376947330	2730	2730	2730	2730	0
11	20240314	183100	376947330	2730	2730	2730	2730	0
12	20240314	183000	376947330	2730	2730	2730	2730	0
13	20240314	182900	376947330	2730	2730	2730	2730	0
14	20240314	182800	376947330	2730	2730	2730	2730	0
15	20240314	182700	376947330	2730	2730	2730	2730	0
16	20240314	182600	376947330	2730	2730	2730	2730	0
17	20240314	182500	376947330	2730	2730	2730	2730	0
18	20240314	182400	376947330	2730	2730	2730	2730	0
19	20240314	182300	376947330	2730	2730	2730	2730	0
20	20240314	182200	376947330	2730	2730	2730	2730	0
21	20240314	182100	376947330	2730	2730	2730	2730	0
22	20240314	182000	376947330	2730	2730	2730	2730	0
23	20240314	181900	376947330	2730	2730	2730	2730	0
24	20240314	181800	376947330	2730	2730	2730	2730	0
25	20240314	181700	376947330	2730	2730	2730	2730	0
26	20240314	181600	376947330	2730	2730	2730	2730	0
27	20240314	181500	376947330	2730	2730	2730	2730	0
28	20240314	181400	376947330	2730	2730	2730	2730	0
29	20240314	181300	376947330	2730	2730	2730	2730	0
30	20240314	181200	376947330	2730	2730	2730	2730	0
31	20240314	181100	376947330	2730	2730	2730	2730	0
32	20240314	181000	376947330	2730	2730	2730	2730	4414
33	20240314	180900	376947330	2730	2730	2730	2730	0
34	20240314	180800	376947330	2730	2730	2730	2730	0
35	20240314	180700	376947330	2730	2730	2730	2730	0
36	20240314	180600	376947330	2730	2730	2730	2730	0
37	20240314	180500	376947330	2730	2730	2730	2730	0
38	20240314	180400	376947330	2730	2730	2730	2730	0
39	20240314	180300	376947330	2730	2730	2730	2730	0
40	20240314	180200	376947330	2730	2730	2730	2730	0
41	20240314	180100	376947330	2730	2730	2730	2730	0
42	20240314	180000	376947330	2730	2730	2730	2730	0
43	20240314	175900	376947330	2730	2730	2730	2730	0
44	20240314	175800	376947330	2730	2730	2730	2730	0
45	20240314	175700	376947330	2730	2730	2730	2730	0
46	20240314	175600	376947330	2730	2730	2730	2730	0
47	20240314	175500	376947330	2730	2730	2730	2730	0
48	20240314	175400	376947330	2730	2730	2730	2730	0
49	20240314	175300	376947330	2730	2730	2730	2730	0
50	20240314	175200	376947330	2730	2730	2730	2730	0
51	20240314	175100	376947330	2730	2730	2730	2730	0
52	20240314	175000	376947330	2730	2730	2730	2730	0
53	20240314	174900	376947330	2730	2730	2730	2730	0
54	20240314	174800	376947330	2730	2730	2730	2730	0
55	20240314	174700	376947330	2730	2730	2730	2730	0
56	20240314	174600	376947330	2730	2730	2730	2730	0
57	20240314	174500	376947330	2730	2730	2730	2730	0
58	20240314	174400	376947330	2730	2730	2730	2730	0
59	20240314	174300	376947330	2730	2730	2730	2730	0
60	20240314	174200	376947330	2730	2730	2730	2730	0
61	20240314	174100	376947330	2730	2730	2730	2730	0
62	20240314	174000	376947330	2730	2730	2730	2730	4414
63	20240314	173900	376947330	2730	2730	2730	2730	0
64	20240314	173800	376947330	2730	2730	2730	2730	0
65	20240314	173700	376947330	2730	2730	2730	2730	0
66	20240314	173600	376947330	2730	2730	2730	2730	0
67	20240314	173500	376947330	2730	2730	2730	2730	0
68	20240314	173400	376947330	2730	2730	2730	2730	0
69	20240314	173300	376947330	2730	2730	2730	2730	0
70	20240314	173200	376947330	2730	2730	2730	2730	0
71	20240314	173100	376947330	2730	2730	2730	2730	0
72	20240314	173000	376947330	2730	2730	2730	2730	0
73	20240314	172900	376947330	2730	2730	2730	2730	0
74	20240314	172800	376947330	2730	2730	2730	2730	0
75	20240314	172700	376947330	2730	2730	2730	2730	0
76	20240314	172600	376947330	2730	2730	2730	2730	0
77	20240314	172500	376947330	2730	2730	2730	2730	0
78	20240314	172400	376947330	2730	2730	2730	2730	0
79	20240314	172300	376947330	2730	2730	2730	2730	0
80	20240314	172200	376947330	2730	2730	2730	2730	0
81	20240314	172100	376947330	2730	2730	2730	2730	0
82	20240314	172000	376947330	2730	2730	2730	2730	0
83	20240314	171900	376947330	2730	2730	2730	2730	0
84	20240314	171800	376947330	2730	2730	2730	2730	0
85	20240314	171700	376947330	2730	2730	2730	2730	0
86	20240314	171600	376947330	2730	2730	2730	2730	0
87	20240314	171500	376947330	2730	2730	2730	2730	0
88	20240314	171400	376947330	2730	2730	2730	2730	0
89	20240314	171300	376947330	2730	2730	2730	2730	0
90	20240314	171200	376947330	2730	2730	2730	2730	0
91	20240314	171100	376947330	2730	2730	2730	2730	0
92	20240314	171000	376947330	2730	2730	2730	2730	4414
93	20240314	170900	376947330	2730	2730	2730	2730	0
94	20240314	170800	376947330	2730	2730	2730	2730	0
95	20240314	170700	376947330	2730	2730	2730	2730	0
96	20240314	170600	376947330	2730	2730	2730	2730	0
97	20240314	170500	376947330	2730	2730	2730	2730	0
98	20240314	170400	376947330	2730	2730	2730	2730	0
99	20240314	170300	376947330	2730	2730	2730	2730	0
100	20240314	170200	376947330	2730	2730	2730	2730	0
101	20240314	170100	376947330	2730	2730	2730	2730	0
102	20240314	170000	376947330	2730	2730	2730	2730	0
103	20240314	165900	376947330	2730	2730	2730	2730	0
104	20240314	165800	376947330	2730	2730	2730	2730	0
105	20240314	165700	376947330	2730	2730	2730	2730	0
106	20240314	165600	376947330	2730	2730	2730	2730	0
107	20240314	165500	376947330	2730	2730	2730	2730	0
108	20240314	165400	376947330	2730	2730	2730	2730	0
109	20240314	165300	376947330	2730	2730	2730	2730	0
110	20240314	165200	376947330	2730	2730	2730	2730	0
111	20240314	165100	376947330	2730	2730	2730	2730	0
112	20240314	165000	376947330	2730	2730	2730	2730	0
113	20240314	164900	376947330	2730	2730	2730	2730	0
114	20240314	164800	376947330	2730	2730	2730	2730	0
115	20240314	164700	376947330	2730	2730	2730	2730	0
116	20240314	164600	376947330	2730	2730	2730	2730	0
117	20240314	164500	376947330	2730	2730	2730	2730	0
118	20240314	164400	376947330	2730	2730	2730	2730	0
119	20240314	164300	376947330	2730	2730	2730	2730	0
120	20240314	164200	376947330	2730	2730	2730	2730	0
121	20240314	164100	376947330	2730	2730	2730	2730	0
122	20240314	164000	376947330	2730	2730	2730	2730	4414
123	20240314	163900	376947330	2730	2730	2730	2730	0
124	20240314	163800	376947330	2730	2730	2730	2730	0
125	20240314	163700	376947330	2730	2730	2730	2730	0
126	20240314	163600	376947330	2730	2730	2730	2730	0
127	20240314	163500	376947330	2730	2730	2730	2730	0
128	20240314	163400	376947330	2730	2730	2730	2730	0
129	20240314	163300	376947330	2730	2730	2730	2730	0
130	20240314	163200	376947330	2730	2730	2730	2730	0
131	20240314	163100	376947330	2730	2730	2730	2730	0
132	20240314	163000	376947330	2730	2730	2730	2730	0
133	20240314	162900	376947330	2730	2730	2730	2730	0
134	20240314	162800	376947330	2730	2730	2730	2730	0
135	20240314	162700	376947330	2730	2730	2730	2730	0
136	20240314	162600	376947330	2730	2730	2730	2730	0
137	20240314	162500	376947330	2730	2730	2730	2730	0
138	20240314	162400	376947330	2730	2730	2730	2730	0
139	20240314	162300	376947330	2730	2730	2730	2730	0
140	20240314	162200	376947330	2730	2730	2730	2730	0
141	20240314	162100	376947330	2730	2730	2730	2730	0
142	20240314	162000	376947330	2730	2730	2730	2730	0
143	20240314	161900	376947330	2730	2730	2730	2730	0
144	20240314	161800	376947330	2730	2730	2730	2730	0
145	20240314	161700	376947330	2730	2730	2730	2730	0
146	20240314	161600	376947330	2730	2730	2730	2730	0
147	20240314	161500	376947330	2730	2730	2730	2730	0
148	20240314	161400	376947330	2730	2730	2730	2730	0
149	20240314	161300	376947330	2730	2730	2730	2730	0
150	20240314	161200	376947330	2730	2730	2730	2730	0
151	20240314	161100	376947330	2730	2730	2730	2730	0
152	20240314	161000	376947330	2730	2730	2730	2730	4414
153	20240314	160900	376947330	2730	2730	2730	2730	0
154	20240314	160800	376947330	2730	2730	2730	2730	0
155	20240314	160700	376947330	2730	2730	2730	2730	0
156	20240314	160600	376947330	2730	2730	2730	2730	0
157	20240314	160500	376947330	2730	2730	2730	2730	0
158	20240314	160400	376947330	2730	2730	2730	2730	0
159	20240314	160300	376947330	2730	2730	2730	2730	0
160	20240314	160200	376947330	2730	2730	2730	2730	0
161	20240314	160100	376947330	2730	2730	2730	2730	0
162	20240314	160000	376947330	2730	2730	2730	2730	0
163	20240314	155900	376947330	2730	2730	2730	2730	0
164	20240314	155800	376947330	2730	2730	2730	2730	0
165	20240314	155700	376947330	2730	2730	2730	2730	0
166	20240314	155600	376947330	2730	2730	2730	2730	0
167	20240314	155500	376947330	2730	2730	2730	2730	0
168	20240314	155400	376947330	2730	2730	2730	2730	0
169	20240314	155300	376947330	2730	2730	2730	2730	0
170	20240314	155200	376947330	2730	2730	2730	2730	0
171	20240314	155100	376947330	2730	2730	2730	2730	0
172	20240314	155000	376947330	2730	2730	2730	2730	0
173	20240314	154900	376947330	2730	2730	2730	2730	0
174	20240314	154800	376947330	2730	2730	2730	2730	0
175	20240314	154700	376947330	2730	2730	2730	2730	0
176	20240314	154600	376947330	2730	2730	2730	2730	0
177	20240314	154500	376947330	2730	2730	2730	2730	0
178	20240314	154400	376947330	2730	2730	2730	2730	0
179	20240314	154300	376947330	2730	2730	2730	2730	0
180	20240314	154200	376947330	2730	2730	2730	2730	0
181	20240314	154100	376947330	2730	2730	2730	2730	0
182	20240314	154000	376947330	2730	2730	2730	2730	4414
183	20240314	153900	376947330	2730	2730	2730	2730	0
184	20240314	153800	376947330	2730	2730	2730	2730	0
185	20240314	153700	376947330	2730	2730	2730	2730	0
186	20240314	153600	376947330	2730	2730	2730	2730	0
187	20240314	153500	376947330	2730	2730	2730	2730	0
188	20240314	153400	376947330	2730	2730	2730	2730	0
189	20240314	153300	376947330	2730	2730	2730	2730	0
190	20240314	153200	376947330	2730	2730	2730	2730	0
191	20240314	153100	376947330	2730	2730	2730	2730	0
192	20240314	153000	376947330	2730	2730	2730	2730	4414
193	20240314	152900	364897110	2725	2725	2725	2725	0
194	20240314	152800	364897110	2725	2725	2725	2725	0
195	20240314	152700	364897110	2725	2725	2725	2725	0
196	20240314	152600	364897110	2725	2725	2725	2725	0
197	20240314	152500	364897110	2725	2725	2725	2725	0
198	20240314	152400	364897110	2725	2725	2725	2725	0
199	20240314	152300	364897110	2725	2725	2725	2725	0
200	20240314	152200	364897110	2725	2725	2725	2725	0
201	20240314	152100	364897110	2725	2725	2725	2725	0
202	20240314	152000	364897110	2725	2725	2725	2725	0
203	20240314	151900	364897110	2725	2725	2725	2720	91
204	20240314	151800	364649515	2720	2725	2725	2720	34
205	20240314	151700	364557025	2720	2720	2720	2720	1951
206	20240314	151600	359250305	2720	2720	2720	2720	0
207	20240314	151500	359250305	2720	2720	2720	2720	0
208	20240314	151400	359250305	2720	2725	2725	2720	694
209	20240314	151300	357359515	2725	2725	2725	2725	0
210	20240314	151200	357359515	2725	2725	2725	2725	17
211	20240314	151100	357313190	2725	2730	2730	2725	1721
212	20240314	151000	352620025	2735	2730	2735	2730	3
213	20240314	150900	352611830	2730	2730	2730	2730	0
214	20240314	150800	352611830	2730	2730	2730	2730	3
215	20240314	150700	352603640	2730	2730	2730	2730	0
216	20240314	150600	352603640	2730	2730	2730	2730	1208
217	20240314	150500	349305800	2730	2730	2730	2730	0
218	20240314	150400	349305800	2730	2730	2730	2730	0
219	20240314	150300	349305800	2730	2730	2730	2730	201
220	20240314	150200	348757070	2735	2735	2735	2735	1
221	20240314	150100	348754335	2725	2725	2725	2725	31
222	20240314	150000	348669860	2730	2725	2730	2725	101
223	20240314	145900	348394135	2730	2730	2730	2730	43
224	20240314	145800	348276745	2735	2735	2735	2735	4
225	20240314	145700	348265805	2730	2730	2730	2730	0
226	20240314	145600	348265805	2730	2730	2730	2730	0
227	20240314	145500	348265805	2730	2735	2735	2730	18
228	20240314	145400	348216660	2725	2730	2730	2725	43
229	20240314	145300	348099300	2730	2730	2730	2730	44
230	20240314	145200	347979180	2730	2730	2730	2730	1500
231	20240314	145100	343884180	2735	2720	2735	2720	9901
232	20240314	145000	316855805	2715	2720	2720	2715	27
233	20240314	144900	316782490	2720	2720	2720	2720	0
234	20240314	144800	316782490	2720	2720	2720	2720	0
235	20240314	144700	316782490	2720	2720	2720	2720	0
236	20240314	144600	316782490	2720	2720	2720	2720	0
237	20240314	144500	316782490	2720	2720	2720	2720	4352
238	20240314	144400	304945050	2720	2720	2720	2720	0
239	20240314	144300	304945050	2720	2720	2720	2720	0
240	20240314	144200	304945050	2720	2720	2720	2715	443
241	20240314	144100	303740130	2720	2720	2720	2715	25551
242	20240314	144000	234241660	2720	2715	2720	2715	203
243	20240314	143900	233690015	2720	2720	2720	2720	1
244	20240314	143800	233687295	2715	2715	2715	2715	1
245	20240314	143700	233684580	2720	2720	2720	2720	52
246	20240314	143600	233543140	2720	2720	2720	2720	200
247	20240314	143500	232999140	2720	2720	2720	2720	0
248	20240314	143400	232999140	2720	2720	2720	2720	75
249	20240314	143300	232795140	2720	2720	2720	2720	0
250	20240314	143200	232795140	2720	2720	2720	2720	2
251	20240314	143100	232789700	2710	2720	2720	2710	143
252	20240314	143000	232402160	2710	2710	2710	2710	312
253	20240314	142900	231556640	2715	2715	2715	2715	1517
254	20240314	142800	227437985	2720	2720	2720	2715	1837
255	20240314	142700	222444380	2725	2725	2725	2725	125
256	20240314	142600	222103755	2725	2720	2730	2720	636
257	20240314	142500	220369885	2730	2730	2730	2730	0
258	20240314	142400	220369885	2730	2730	2730	2730	1
259	20240314	142300	220367155	2725	2725	2725	2725	120
260	20240314	142200	220040155	2730	2730	2730	2730	0
261	20240314	142100	220040155	2730	2730	2730	2730	1
262	20240314	142000	220037425	2725	2725	2725	2725	11
263	20240314	141900	220007450	2730	2730	2730	2730	0
264	20240314	141800	220007450	2730	2730	2730	2730	0
265	20240314	141700	220007450	2730	2730	2730	2730	0
266	20240314	141600	220007450	2730	2730	2730	2730	0
267	20240314	141500	220007450	2730	2730	2730	2730	0
268	20240314	141400	220007450	2730	2730	2730	2730	0
269	20240314	141300	220007450	2730	2730	2730	2730	0
270	20240314	141200	220007450	2730	2730	2730	2730	200
271	20240314	141100	219461450	2730	2725	2730	2725	941
272	20240314	141000	216897220	2720	2720	2720	2720	0
273	20240314	140900	216897220	2720	2720	2720	2720	154
274	20240314	140800	216478340	2730	2730	2730	2730	0
275	20240314	140700	216478340	2730	2730	2730	2730	0
276	20240314	140600	216478340	2730	2730	2730	2730	0
277	20240314	140500	216478340	2730	2720	2730	2720	21
278	20240314	140400	216421210	2720	2720	2720	2720	10
279	20240314	140300	216394010	2730	2730	2730	2730	64
280	20240314	140200	216219290	2730	2730	2730	2730	1
281	20240314	140100	216216560	2725	2725	2725	2725	10
282	20240314	140000	216189310	2725	2725	2725	2725	0
283	20240314	135900	216189310	2725	2725	2725	2725	3
284	20240314	135800	216181135	2725	2725	2725	2725	0
285	20240314	135700	216181135	2725	2725	2725	2725	2
286	20240314	135600	216175685	2715	2725	2730	2715	5019
287	20240314	135500	202498920	2725	2725	2725	2725	0
288	20240314	135400	202498920	2725	2720	2725	2720	5015
289	20240314	135300	188834875	2720	2720	2720	2720	31
290	20240314	135200	188750555	2725	2725	2725	2725	0
291	20240314	135100	188750555	2725	2725	2725	2725	0
292	20240314	135000	188750555	2725	2725	2725	2725	1
293	20240314	134900	188747830	2715	2720	2720	2715	5002
294	20240314	134800	175142400	2715	2715	2715	2715	104
295	20240314	134700	174860040	2715	2715	2715	2715	0
296	20240314	134600	174860040	2715	2715	2715	2715	438
297	20240314	134500	173670870	2710	2710	2710	2710	0
298	20240314	134400	173670870	2710	2720	2720	2710	600
299	20240314	134300	172044845	2720	2720	2720	2720	35
300	20240314	134200	171949645	2720	2720	2720	2720	0
301	20240314	134100	171949645	2720	2720	2720	2720	0
302	20240314	134000	171949645	2720	2720	2720	2720	0
303	20240314	133900	171949645	2720	2720	2720	2720	100
304	20240314	133800	171677645	2715	2715	2715	2715	0
305	20240314	133700	171677645	2715	2715	2715	2715	31
306	20240314	133600	171593480	2720	2720	2720	2720	1718
307	20240314	133500	166920520	2720	2720	2720	2720	0
308	20240314	133400	166920520	2720	2720	2720	2720	0
309	20240314	133300	166920520	2720	2720	2720	2720	0
310	20240314	133200	166920520	2720	2720	2720	2720	0
311	20240314	133100	166920520	2720	2720	2720	2720	0
312	20240314	133000	166920520	2720	2715	2720	2715	82
313	20240314	132900	166697485	2720	2720	2720	2720	0
314	20240314	132800	166697485	2720	2720	2720	2720	681
315	20240314	132700	164845165	2715	2715	2715	2715	205
316	20240314	132600	164288590	2720	2720	2720	2720	0
317	20240314	132500	164288590	2720	2720	2720	2720	0
318	20240314	132400	164288590	2720	2720	2720	2720	1
319	20240314	132300	164285870	2720	2720	2720	2720	0
320	20240314	132200	164285870	2720	2720	2720	2720	0
321	20240314	132100	164285870	2720	2720	2720	2720	0
322	20240314	132000	164285870	2720	2720	2720	2720	0
323	20240314	131900	164285870	2720	2720	2720	2720	3
324	20240314	131800	164277710	2720	2720	2720	2720	0
325	20240314	131700	164277710	2720	2720	2720	2720	20
326	20240314	131600	164223310	2720	2720	2720	2720	180
327	20240314	131500	163733710	2720	2720	2720	2720	30
328	20240314	131400	163652110	2715	2715	2715	2715	0
329	20240314	131300	163652110	2715	2715	2715	2715	0
330	20240314	131200	163652110	2715	2715	2715	2715	0
331	20240314	131100	163652110	2715	2715	2715	2715	0
332	20240314	131000	163652110	2715	2715	2715	2715	50
333	20240314	130900	163516360	2715	2715	2715	2715	50
334	20240314	130800	163380610	2715	2715	2715	2715	82
335	20240314	130700	163157980	2715	2715	2715	2715	101
336	20240314	130600	162883765	2715	2715	2715	2715	500
337	20240314	130500	161526265	2715	2715	2715	2715	0
338	20240314	130400	161526265	2715	2715	2715	2715	0
339	20240314	130300	161526265	2715	2715	2715	2715	0
340	20240314	130200	161526265	2715	2710	2715	2710	60
341	20240314	130100	161363615	2715	2715	2715	2715	10
342	20240314	130000	161336465	2715	2715	2715	2710	440
343	20240314	125900	160142115	2710	2710	2710	2710	0
344	20240314	125800	160142115	2710	2710	2710	2710	495
345	20240314	125700	158800665	2715	2715	2715	2715	0
346	20240314	125600	158800665	2715	2715	2715	2715	50
347	20240314	125500	158664915	2710	2710	2710	2710	814
348	20240314	125400	156458975	2720	2715	2720	2715	50
349	20240314	125300	156323040	2715	2715	2715	2715	530
350	20240314	125200	154884090	2710	2710	2710	2710	236
351	20240314	125100	154244530	2710	2710	2715	2710	352
352	20240314	125000	153290600	2710	2715	2715	2710	52
353	20240314	124900	153149670	2715	2715	2715	2715	0
354	20240314	124800	153149670	2715	2710	2715	2710	249
355	20240314	124700	152474875	2710	2710	2710	2710	568
356	20240314	124600	150935595	2715	2715	2715	2715	1
357	20240314	124500	150932880	2715	2710	2715	2710	2
358	20240314	124400	150927455	2710	2715	2715	2710	791
359	20240314	124300	148783840	2710	2710	2710	2710	678
360	20240314	124200	146946460	2715	2715	2715	2715	0
361	20240314	124100	146946460	2715	2710	2715	2710	10
362	20240314	124000	146919335	2715	2715	2715	2715	1
363	20240314	123900	146916620	2710	2710	2710	2710	15
364	20240314	123800	146875970	2715	2710	2715	2710	461
365	20240314	123700	145626655	2710	2710	2710	2710	119
366	20240314	123600	145304165	2720	2720	2720	2720	1
367	20240314	123500	145301445	2715	2715	2715	2715	0
368	20240314	123400	145301445	2715	2715	2715	2715	9
369	20240314	123300	145277010	2720	2720	2720	2720	1
370	20240314	123200	145274290	2720	2720	2720	2720	0
371	20240314	123100	145274290	2720	2715	2720	2710	1117
372	20240314	123000	142245370	2710	2710	2710	2710	0
373	20240314	122900	142245370	2710	2710	2710	2710	0
374	20240314	122800	142245370	2710	2715	2715	2710	370
375	20240314	122700	141240920	2715	2715	2715	2715	0
376	20240314	122600	141240920	2715	2715	2715	2715	4
377	20240314	122500	141230060	2710	2710	2710	2710	0
378	20240314	122400	141230060	2710	2710	2710	2710	1675
379	20240314	122300	136690810	2710	2710	2710	2710	31
380	20240314	122200	136606800	2710	2710	2710	2710	50
381	20240314	122100	136471300	2710	2710	2710	2710	1
382	20240314	122000	136468590	2705	2705	2705	2705	41
383	20240314	121900	136357685	2710	2710	2710	2710	0
384	20240314	121800	136357685	2710	2710	2710	2710	0
385	20240314	121700	136357685	2710	2710	2710	2710	150
386	20240314	121600	135951185	2705	2705	2705	2705	0
387	20240314	121500	135951185	2705	2705	2705	2705	0
388	20240314	121400	135951185	2705	2705	2705	2705	50
389	20240314	121300	135815935	2710	2710	2710	2710	4
390	20240314	121200	135805095	2700	2700	2700	2700	0
391	20240314	121100	135805095	2700	2705	2705	2700	1675
392	20240314	121000	131281855	2710	2710	2710	2710	0
393	20240314	120900	131281855	2710	2705	2710	2705	142
394	20240314	120800	130897695	2710	2710	2710	2710	10
395	20240314	120700	130870595	2705	2705	2705	2705	0
396	20240314	120600	130870595	2705	2705	2705	2705	200
397	20240314	120500	130329595	2705	2705	2705	2705	897
398	20240314	120400	127903210	2705	2705	2705	2705	0
399	20240314	120300	127903210	2705	2705	2705	2705	0
400	20240314	120200	127903210	2705	2705	2705	2705	0
401	20240314	120100	127903210	2705	2705	2705	2705	0
402	20240314	120000	127903210	2705	2705	2705	2705	120
403	20240314	115900	127578610	2705	2705	2705	2705	1
404	20240314	115800	127575905	2705	2705	2705	2705	0
405	20240314	115700	127575905	2705	2710	2710	2705	14
406	20240314	115600	127537985	2710	2710	2710	2710	80
407	20240314	115500	127321185	2710	2710	2710	2710	40
408	20240314	115400	127212785	2705	2705	2705	2705	0
409	20240314	115300	127212785	2705	2705	2705	2705	0
410	20240314	115200	127212785	2705	2700	2705	2700	209
411	20240314	115100	126648135	2705	2705	2710	2705	111
412	20240314	115000	126347830	2705	2705	2705	2705	88
413	20240314	114900	126109790	2700	2700	2700	2700	0
414	20240314	114800	126109790	2700	2700	2700	2700	0
415	20240314	114700	126109790	2700	2700	2700	2700	0
416	20240314	114600	126109790	2700	2700	2700	2700	0
417	20240314	114500	126109790	2700	2700	2700	2700	0
418	20240314	114400	126109790	2700	2700	2700	2700	0
419	20240314	114300	126109790	2700	2705	2705	2700	167
420	20240314	114200	125658640	2705	2705	2705	2705	0
421	20240314	114100	125658640	2705	2705	2705	2705	0
422	20240314	114000	125658640	2705	2705	2705	2705	921
423	20240314	113900	123167335	2705	2705	2705	2705	0
424	20240314	113800	123167335	2705	2705	2705	2705	0
425	20240314	113700	123167335	2705	2705	2705	2705	0
426	20240314	113600	123167335	2705	2705	2705	2705	0
427	20240314	113500	123167335	2705	2705	2705	2705	0
428	20240314	113400	123167335	2705	2705	2705	2705	0
429	20240314	113300	123167335	2705	2705	2705	2705	0
430	20240314	113200	123167335	2705	2705	2705	2705	123
431	20240314	113100	122834620	2710	2710	2710	2710	0
432	20240314	113000	122834620	2710	2710	2710	2710	0
433	20240314	112900	122834620	2710	2710	2710	2710	5
434	20240314	112800	122821070	2710	2710	2710	2710	0
435	20240314	112700	122821070	2710	2710	2710	2710	0
436	20240314	112600	122821070	2710	2710	2710	2710	59
437	20240314	112500	122661180	2710	2710	2710	2710	0
438	20240314	112400	122661180	2710	2710	2710	2705	12
439	20240314	112300	122628665	2705	2705	2705	2705	127
440	20240314	112200	122285130	2710	2710	2710	2710	0
441	20240314	112100	122285130	2710	2710	2710	2710	0
442	20240314	112000	122285130	2710	2710	2710	2710	0
443	20240314	111900	122285130	2710	2710	2710	2710	83
444	20240314	111800	122060200	2710	2710	2710	2710	0
445	20240314	111700	122060200	2710	2710	2710	2710	1
446	20240314	111600	122057490	2710	2710	2710	2710	0
447	20240314	111500	122057490	2710	2710	2710	2710	119
448	20240314	111400	121735000	2710	2710	2710	2710	190
449	20240314	111300	121220100	2710	2710	2710	2710	110
450	20240314	111200	120922000	2710	2710	2710	2710	0
451	20240314	111100	120922000	2710	2710	2710	2710	285
452	20240314	111000	120149650	2710	2710	2710	2710	35
453	20240314	110900	120054800	2705	2705	2705	2705	0
454	20240314	110800	120054800	2705	2705	2705	2705	0
455	20240314	110700	120054800	2705	2705	2705	2705	0
456	20240314	110600	120054800	2705	2705	2705	2705	1
457	20240314	110500	120052095	2705	2700	2705	2700	201
458	20240314	110400	119509390	2700	2700	2700	2700	0
459	20240314	110300	119509390	2700	2700	2700	2700	0
460	20240314	110200	119509390	2700	2705	2705	2700	4000
461	20240314	110100	108706820	2710	2710	2710	2710	1
462	20240314	110000	108704110	2710	2710	2710	2710	1000
463	20240314	105900	105994110	2710	2710	2710	2710	0
464	20240314	105800	105994110	2710	2710	2710	2710	200
465	20240314	105700	105452110	2710	2710	2710	2710	0
466	20240314	105600	105452110	2710	2710	2710	2710	30
467	20240314	105500	105370810	2710	2710	2710	2710	420
468	20240314	105400	104232610	2705	2705	2710	2705	3646
469	20240314	105300	94367665	2705	2705	2705	2705	0
470	20240314	105200	94367665	2705	2710	2710	2705	4465
471	20240314	105100	82280555	2710	2710	2710	2710	0
472	20240314	105000	82280555	2710	2710	2710	2710	0
473	20240314	104900	82280555	2710	2710	2715	2710	221
474	20240314	104800	81681640	2710	2710	2710	2710	0
475	20240314	104700	81681640	2710	2710	2710	2710	137
476	20240314	104600	81310370	2710	2710	2710	2710	0
477	20240314	104500	81310370	2710	2710	2710	2710	2
478	20240314	104400	81304950	2720	2720	2720	2720	0
479	20240314	104300	81304950	2720	2720	2720	2720	500
480	20240314	104200	79944950	2720	2710	2720	2710	1040
481	20240314	104100	77126150	2710	2710	2710	2710	0
482	20240314	104000	77126150	2710	2710	2710	2710	0
483	20240314	103900	77126150	2710	2715	2715	2710	1000
484	20240314	103800	74415650	2715	2715	2715	2715	0
485	20240314	103700	74415650	2715	2715	2715	2715	23
486	20240314	103600	74353205	2715	2715	2715	2715	0
487	20240314	103500	74353205	2715	2715	2715	2715	0
488	20240314	103400	74353205	2715	2715	2715	2715	12
489	20240314	103300	74320625	2715	2715	2715	2715	10
490	20240314	103200	74293475	2715	2715	2715	2715	500
491	20240314	103100	72935975	2715	2715	2715	2715	50
492	20240314	103000	72800225	2715	2715	2715	2715	109
493	20240314	102900	72504290	2715	2715	2715	2715	0
494	20240314	102800	72504290	2715	2715	2715	2715	838
495	20240314	102700	70229120	2715	2715	2715	2715	70
496	20240314	102600	70039070	2715	2715	2715	2715	350
497	20240314	102500	69088820	2720	2720	2720	2720	0
498	20240314	102400	69088820	2720	2720	2720	2720	0
499	20240314	102300	69088820	2720	2720	2720	2720	17
500	20240314	102200	69042580	2715	2715	2715	2715	0
501	20240314	102100	69042580	2715	2715	2715	2715	0
502	20240314	102000	69042580	2715	2715	2715	2715	15
503	20240314	101900	69001855	2715	2715	2715	2715	5
504	20240314	101800	68988280	2715	2715	2715	2715	0
505	20240314	101700	68988280	2715	2715	2715	2715	0
506	20240314	101600	68988280	2715	2715	2715	2715	74
507	20240314	101500	68787370	2715	2715	2720	2715	436
508	20240314	101400	67603580	2715	2715	2715	2715	57
509	20240314	101300	67448825	2715	2715	2715	2715	100
510	20240314	101200	67177325	2710	2710	2710	2710	20
511	20240314	101100	67123125	2715	2710	2715	2710	76
512	20240314	101000	66917155	2710	2710	2710	2710	0
513	20240314	100900	66917155	2710	2710	2710	2710	0
514	20240314	100800	66917155	2710	2715	2715	2710	1900
515	20240314	100700	61768075	2710	2710	2710	2710	0
516	20240314	100600	61768075	2710	2710	2710	2710	0
517	20240314	100500	61768075	2710	2710	2710	2710	0
518	20240314	100400	61768075	2710	2710	2710	2710	0
519	20240314	100300	61768075	2710	2710	2710	2710	0
520	20240314	100200	61768075	2710	2710	2710	2710	396
521	20240314	100100	60694915	2710	2710	2710	2710	610
522	20240314	100000	59041815	2720	2720	2720	2720	1
523	20240314	095900	59039095	2720	2720	2720	2720	1
524	20240314	095800	59036375	2715	2715	2715	2715	0
525	20240314	095700	59036375	2715	2715	2715	2715	0
526	20240314	095600	59036375	2715	2715	2715	2715	0
527	20240314	095500	59036375	2715	2715	2715	2715	0
528	20240314	095400	59036375	2715	2715	2715	2715	100
529	20240314	095300	58764875	2715	2715	2715	2715	0
530	20240314	095200	58764875	2715	2710	2715	2705	1105
531	20240314	095100	55770780	2710	2710	2710	2710	0
532	20240314	095000	55770780	2710	2705	2710	2705	1066
533	20240314	094900	52882645	2710	2710	2710	2710	68
534	20240314	094800	52698365	2705	2710	2710	2705	800
535	20240314	094700	50531835	2715	2715	2715	2715	0
536	20240314	094600	50531835	2715	2715	2715	2715	0
537	20240314	094500	50531835	2715	2715	2715	2715	3
538	20240314	094400	50523690	2715	2715	2715	2715	1
539	20240314	094300	50520975	2715	2715	2715	2715	0
540	20240314	094200	50520975	2715	2715	2715	2715	4
541	20240314	094100	50510115	2710	2715	2715	2710	6
542	20240314	094000	50493835	2710	2710	2710	2710	6
543	20240314	093900	50477575	2715	2710	2715	2710	57
544	20240314	093800	50322930	2710	2710	2710	2705	76
545	20240314	093700	50117045	2710	2710	2710	2710	511
546	20240314	093600	48732235	2710	2710	2710	2710	0
547	20240314	093500	48732235	2710	2710	2710	2710	7
548	20240314	093400	48713265	2710	2710	2715	2710	444
549	20240314	093300	47508375	2715	2710	2715	2710	21
550	20240314	093200	47451425	2710	2710	2710	2710	43
551	20240314	093100	47334895	2710	2710	2710	2710	320
552	20240314	093000	46467695	2715	2715	2715	2715	7
553	20240314	092900	46448690	2710	2710	2710	2710	0
554	20240314	092800	46448690	2710	2710	2710	2710	0
555	20240314	092700	46448690	2710	2710	2710	2710	0
556	20240314	092600	46448690	2710	2710	2710	2710	4
557	20240314	092500	46437850	2710	2710	2720	2710	19
558	20240314	092400	46386270	2710	2710	2710	2710	104
559	20240314	092300	46104430	2720	2720	2720	2720	10
560	20240314	092200	46077230	2720	2715	2720	2715	5
561	20240314	092100	46063635	2720	2720	2720	2720	1
562	20240314	092000	46060915	2725	2720	2725	2710	31
563	20240314	091900	45976495	2710	2720	2720	2710	687
564	20240314	091800	44108815	2720	2720	2720	2720	2
565	20240314	091700	44103375	2720	2725	2735	2720	2466
566	20240314	091600	37369515	2735	2735	2735	2735	0
567	20240314	091500	37369515	2735	2720	2735	2720	1786
568	20240314	091400	32488460	2730	2725	2730	2725	4041
569	20240314	091300	21462030	2725	2725	2725	2725	0
570	20240314	091200	21462030	2725	2720	2725	2720	3
571	20240314	091100	21453865	2705	2720	2720	2705	879
572	20240314	091000	19068750	2720	2730	2730	2720	249
573	20240314	090900	18390355	2725	2725	2725	2725	24
574	20240314	090800	18324955	2730	2725	2730	2725	510
575	20240314	090700	16932705	2725	2725	2725	2725	1047
576	20240314	090600	14079630	2725	2725	2730	2725	55
577	20240314	090500	13929520	2725	2725	2725	2725	3028
578	20240314	090400	5678220	2725	2720	2725	2720	1838
579	20240314	090300	669735	2725	2725	2725	2725	0
580	20240314	090200	669735	2725	2720	2725	2720	124
581	20240314	090100	331840	2720	2720	2720	2720	0
582	20240314	090000	331840	2720	2720	2720	2720	122