KissMeData/003470/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	183800	330153715	2715	2715	2715	2715	4127
3	20240327	183700	330153715	2715	2715	2715	2715	0
4	20240327	183600	330153715	2715	2715	2715	2715	0
5	20240327	183500	330153715	2715	2715	2715	2715	0
6	20240327	183400	330153715	2715	2715	2715	2715	0
7	20240327	183300	330153715	2715	2715	2715	2715	0
8	20240327	183200	330153715	2715	2715	2715	2715	0
9	20240327	183100	330153715	2715	2715	2715	2715	0
10	20240327	183000	330153715	2715	2715	2715	2715	0
11	20240327	182900	330153715	2715	2715	2715	2715	0
12	20240327	182800	330153715	2715	2715	2715	2715	0
13	20240327	182700	330153715	2715	2715	2715	2715	0
14	20240327	182600	330153715	2715	2715	2715	2715	0
15	20240327	182500	330153715	2715	2715	2715	2715	0
16	20240327	182400	330153715	2715	2715	2715	2715	0
17	20240327	182300	330153715	2715	2715	2715	2715	0
18	20240327	182200	330153715	2715	2715	2715	2715	0
19	20240327	182100	330153715	2715	2715	2715	2715	0
20	20240327	182000	330153715	2715	2715	2715	2715	0
21	20240327	181900	330153715	2715	2715	2715	2715	0
22	20240327	181800	330153715	2715	2715	2715	2715	0
23	20240327	181700	330153715	2715	2715	2715	2715	0
24	20240327	181600	330153715	2715	2715	2715	2715	0
25	20240327	181500	330153715	2715	2715	2715	2715	0
26	20240327	181400	330153715	2715	2715	2715	2715	0
27	20240327	181300	330153715	2715	2715	2715	2715	0
28	20240327	181200	330153715	2715	2715	2715	2715	0
29	20240327	181100	330153715	2715	2715	2715	2715	0
30	20240327	181000	330153715	2715	2715	2715	2715	0
31	20240327	180900	330153715	2715	2715	2715	2715	0
32	20240327	180800	330153715	2715	2715	2715	2715	4127
33	20240327	180700	330153715	2715	2715	2715	2715	0
34	20240327	180600	330153715	2715	2715	2715	2715	0
35	20240327	180500	330153715	2715	2715	2715	2715	0
36	20240327	180400	330153715	2715	2715	2715	2715	0
37	20240327	180300	330153715	2715	2715	2715	2715	0
38	20240327	180200	330153715	2715	2715	2715	2715	0
39	20240327	180100	330153715	2715	2715	2715	2715	0
40	20240327	180000	330153715	2715	2715	2715	2715	0
41	20240327	175900	330153715	2715	2715	2715	2715	0
42	20240327	175800	330153715	2715	2715	2715	2715	0
43	20240327	175700	330153715	2715	2715	2715	2715	0
44	20240327	175600	330153715	2715	2715	2715	2715	0
45	20240327	175500	330153715	2715	2715	2715	2715	0
46	20240327	175400	330153715	2715	2715	2715	2715	0
47	20240327	175300	330153715	2715	2715	2715	2715	0
48	20240327	175200	330153715	2715	2715	2715	2715	0
49	20240327	175100	330153715	2715	2715	2715	2715	0
50	20240327	175000	330153715	2715	2715	2715	2715	0
51	20240327	174900	330153715	2715	2715	2715	2715	0
52	20240327	174800	330153715	2715	2715	2715	2715	0
53	20240327	174700	330153715	2715	2715	2715	2715	0
54	20240327	174600	330153715	2715	2715	2715	2715	0
55	20240327	174500	330153715	2715	2715	2715	2715	0
56	20240327	174400	330153715	2715	2715	2715	2715	0
57	20240327	174300	330153715	2715	2715	2715	2715	0
58	20240327	174200	330153715	2715	2715	2715	2715	0
59	20240327	174100	330153715	2715	2715	2715	2715	0
60	20240327	174000	330153715	2715	2715	2715	2715	0
61	20240327	173900	330153715	2715	2715	2715	2715	0
62	20240327	173800	330153715	2715	2715	2715	2715	4127
63	20240327	173700	330153715	2715	2715	2715	2715	0
64	20240327	173600	330153715	2715	2715	2715	2715	0
65	20240327	173500	330153715	2715	2715	2715	2715	0
66	20240327	173400	330153715	2715	2715	2715	2715	0
67	20240327	173300	330153715	2715	2715	2715	2715	0
68	20240327	173200	330153715	2715	2715	2715	2715	0
69	20240327	173100	330153715	2715	2715	2715	2715	0
70	20240327	173000	330153715	2715	2715	2715	2715	0
71	20240327	172900	330153715	2715	2715	2715	2715	0
72	20240327	172800	330153715	2715	2715	2715	2715	0
73	20240327	172700	330153715	2715	2715	2715	2715	0
74	20240327	172600	330153715	2715	2715	2715	2715	0
75	20240327	172500	330153715	2715	2715	2715	2715	0
76	20240327	172400	330153715	2715	2715	2715	2715	0
77	20240327	172300	330153715	2715	2715	2715	2715	0
78	20240327	172200	330153715	2715	2715	2715	2715	0
79	20240327	172100	330153715	2715	2715	2715	2715	0
80	20240327	172000	330153715	2715	2715	2715	2715	0
81	20240327	171900	330153715	2715	2715	2715	2715	0
82	20240327	171800	330153715	2715	2715	2715	2715	0
83	20240327	171700	330153715	2715	2715	2715	2715	0
84	20240327	171600	330153715	2715	2715	2715	2715	0
85	20240327	171500	330153715	2715	2715	2715	2715	0
86	20240327	171400	330153715	2715	2715	2715	2715	0
87	20240327	171300	330153715	2715	2715	2715	2715	0
88	20240327	171200	330153715	2715	2715	2715	2715	0
89	20240327	171100	330153715	2715	2715	2715	2715	0
90	20240327	171000	330153715	2715	2715	2715	2715	0
91	20240327	170900	330153715	2715	2715	2715	2715	0
92	20240327	170800	330153715	2715	2715	2715	2715	4127
93	20240327	170700	330153715	2715	2715	2715	2715	0
94	20240327	170600	330153715	2715	2715	2715	2715	0
95	20240327	170500	330153715	2715	2715	2715	2715	0
96	20240327	170400	330153715	2715	2715	2715	2715	0
97	20240327	170300	330153715	2715	2715	2715	2715	0
98	20240327	170200	330153715	2715	2715	2715	2715	0
99	20240327	170100	330153715	2715	2715	2715	2715	0
100	20240327	170000	330153715	2715	2715	2715	2715	0
101	20240327	165900	330153715	2715	2715	2715	2715	0
102	20240327	165800	330153715	2715	2715	2715	2715	0
103	20240327	165700	330153715	2715	2715	2715	2715	0
104	20240327	165600	330153715	2715	2715	2715	2715	0
105	20240327	165500	330153715	2715	2715	2715	2715	0
106	20240327	165400	330153715	2715	2715	2715	2715	0
107	20240327	165300	330153715	2715	2715	2715	2715	0
108	20240327	165200	330153715	2715	2715	2715	2715	0
109	20240327	165100	330153715	2715	2715	2715	2715	0
110	20240327	165000	330153715	2715	2715	2715	2715	0
111	20240327	164900	330153715	2715	2715	2715	2715	0
112	20240327	164800	330153715	2715	2715	2715	2715	0
113	20240327	164700	330153715	2715	2715	2715	2715	0
114	20240327	164600	330153715	2715	2715	2715	2715	0
115	20240327	164500	330153715	2715	2715	2715	2715	0
116	20240327	164400	330153715	2715	2715	2715	2715	0
117	20240327	164300	330153715	2715	2715	2715	2715	0
118	20240327	164200	330153715	2715	2715	2715	2715	0
119	20240327	164100	330153715	2715	2715	2715	2715	0
120	20240327	164000	330153715	2715	2715	2715	2715	0
121	20240327	163900	330153715	2715	2715	2715	2715	0
122	20240327	163800	330153715	2715	2715	2715	2715	4127
123	20240327	163700	330153715	2715	2715	2715	2715	0
124	20240327	163600	330153715	2715	2715	2715	2715	0
125	20240327	163500	330153715	2715	2715	2715	2715	0
126	20240327	163400	330153715	2715	2715	2715	2715	0
127	20240327	163300	330153715	2715	2715	2715	2715	0
128	20240327	163200	330153715	2715	2715	2715	2715	0
129	20240327	163100	330153715	2715	2715	2715	2715	0
130	20240327	163000	330153715	2715	2715	2715	2715	0
131	20240327	162900	330153715	2715	2715	2715	2715	0
132	20240327	162800	330153715	2715	2715	2715	2715	0
133	20240327	162700	330153715	2715	2715	2715	2715	0
134	20240327	162600	330153715	2715	2715	2715	2715	0
135	20240327	162500	330153715	2715	2715	2715	2715	0
136	20240327	162400	330153715	2715	2715	2715	2715	0
137	20240327	162300	330153715	2715	2715	2715	2715	0
138	20240327	162200	330153715	2715	2715	2715	2715	0
139	20240327	162100	330153715	2715	2715	2715	2715	0
140	20240327	162000	330153715	2715	2715	2715	2715	0
141	20240327	161900	330153715	2715	2715	2715	2715	0
142	20240327	161800	330153715	2715	2715	2715	2715	0
143	20240327	161700	330153715	2715	2715	2715	2715	0
144	20240327	161600	330153715	2715	2715	2715	2715	0
145	20240327	161500	330153715	2715	2715	2715	2715	0
146	20240327	161400	330153715	2715	2715	2715	2715	0
147	20240327	161300	330153715	2715	2715	2715	2715	0
148	20240327	161200	330153715	2715	2715	2715	2715	0
149	20240327	161100	330153715	2715	2715	2715	2715	0
150	20240327	161000	330153715	2715	2715	2715	2715	0
151	20240327	160900	330153715	2715	2715	2715	2715	0
152	20240327	160800	330153715	2715	2715	2715	2715	4127
153	20240327	160700	330153715	2715	2715	2715	2715	0
154	20240327	160600	330153715	2715	2715	2715	2715	0
155	20240327	160500	330153715	2715	2715	2715	2715	0
156	20240327	160400	330153715	2715	2715	2715	2715	0
157	20240327	160300	330153715	2715	2715	2715	2715	0
158	20240327	160200	330153715	2715	2715	2715	2715	0
159	20240327	160100	330153715	2715	2715	2715	2715	0
160	20240327	160000	330153715	2715	2715	2715	2715	0
161	20240327	155900	330153715	2715	2715	2715	2715	0
162	20240327	155800	330153715	2715	2715	2715	2715	0
163	20240327	155700	330153715	2715	2715	2715	2715	0
164	20240327	155600	330153715	2715	2715	2715	2715	0
165	20240327	155500	330153715	2715	2715	2715	2715	0
166	20240327	155400	330153715	2715	2715	2715	2715	0
167	20240327	155300	330153715	2715	2715	2715	2715	0
168	20240327	155200	330153715	2715	2715	2715	2715	0
169	20240327	155100	330153715	2715	2715	2715	2715	0
170	20240327	155000	330153715	2715	2715	2715	2715	0
171	20240327	154900	330153715	2715	2715	2715	2715	0
172	20240327	154800	330153715	2715	2715	2715	2715	0
173	20240327	154700	330153715	2715	2715	2715	2715	0
174	20240327	154600	330153715	2715	2715	2715	2715	0
175	20240327	154500	330153715	2715	2715	2715	2715	0
176	20240327	154400	330153715	2715	2715	2715	2715	0
177	20240327	154300	330153715	2715	2715	2715	2715	0
178	20240327	154200	330153715	2715	2715	2715	2715	0
179	20240327	154100	330153715	2715	2715	2715	2715	0
180	20240327	154000	330153715	2715	2715	2715	2715	0
181	20240327	153900	330153715	2715	2715	2715	2715	0
182	20240327	153800	330153715	2715	2715	2715	2715	4127
183	20240327	153700	330153715	2715	2715	2715	2715	0
184	20240327	153600	330153715	2715	2715	2715	2715	0
185	20240327	153500	330153715	2715	2715	2715	2715	0
186	20240327	153400	330153715	2715	2715	2715	2715	0
187	20240327	153300	330153715	2715	2715	2715	2715	0
188	20240327	153200	330153715	2715	2715	2715	2715	0
189	20240327	153100	330153715	2715	2715	2715	2715	0
190	20240327	153000	330153715	2715	2715	2715	2715	4127
191	20240327	152900	318948910	2715	2715	2715	2715	0
192	20240327	152800	318948910	2715	2715	2715	2715	0
193	20240327	152700	318948910	2715	2715	2715	2715	0
194	20240327	152600	318948910	2715	2715	2715	2715	0
195	20240327	152500	318948910	2715	2715	2715	2715	0
196	20240327	152400	318948910	2715	2715	2715	2715	0
197	20240327	152300	318948910	2715	2715	2715	2715	0
198	20240327	152200	318948910	2715	2715	2715	2715	0
199	20240327	152100	318948910	2715	2715	2715	2715	0
200	20240327	152000	318948910	2715	2715	2715	2715	0
201	20240327	151900	318948910	2715	2705	2715	2705	956
202	20240327	151800	316353930	2710	2710	2710	2710	0
203	20240327	151700	316353930	2710	2710	2710	2710	1014
204	20240327	151600	313605990	2705	2705	2705	2705	0
205	20240327	151500	313605990	2705	2705	2705	2705	12
206	20240327	151400	313573530	2715	2715	2715	2715	21
207	20240327	151300	313516515	2710	2710	2710	2710	0
208	20240327	151200	313516515	2710	2710	2710	2710	21
209	20240327	151100	313459605	2715	2715	2715	2715	0
210	20240327	151000	313459605	2715	2715	2715	2715	0
211	20240327	150900	313459605	2715	2710	2715	2705	65
212	20240327	150800	313283745	2715	2705	2715	2705	102
213	20240327	150700	313007825	2715	2715	2715	2715	0
214	20240327	150600	313007825	2715	2715	2715	2715	0
215	20240327	150500	313007825	2715	2710	2715	2705	14
216	20240327	150400	312969830	2715	2715	2715	2715	0
217	20240327	150300	312969830	2715	2715	2715	2715	0
218	20240327	150200	312969830	2715	2715	2715	2715	2
219	20240327	150100	312964400	2715	2715	2715	2715	3
220	20240327	150000	312956255	2710	2705	2710	2705	310
221	20240327	145900	312117655	2715	2710	2715	2705	634
222	20240327	145800	310401430	2705	2715	2715	2705	266
223	20240327	145700	309681635	2710	2705	2710	2705	1921
224	20240327	145600	304478715	2710	2710	2710	2710	275
225	20240327	145500	303733465	2715	2705	2715	2705	2599
226	20240327	145400	296700170	2710	2710	2710	2710	597
227	20240327	145300	295082300	2710	2710	2710	2710	598
228	20240327	145200	293461720	2710	2710	2715	2710	607
229	20240327	145100	291816745	2705	2705	2705	2705	598
230	20240327	145000	290199155	2710	2705	2710	2705	824
231	20240327	144900	287969100	2710	2705	2710	2705	599
232	20240327	144800	286348800	2705	2705	2705	2705	597
233	20240327	144700	284733915	2705	2705	2705	2705	597
234	20240327	144600	283119030	2705	2710	2710	2705	603
235	20240327	144500	281487890	2710	2705	2710	2705	598
236	20240327	144400	279870295	2705	2705	2705	2705	598
237	20240327	144300	278252705	2705	2710	2710	2705	1540
238	20240327	144200	274082290	2705	2710	2710	2705	886
239	20240327	144100	271683125	2705	2705	2705	2705	597
240	20240327	144000	270068240	2715	2705	2715	2705	649
241	20240327	143900	268310755	2710	2710	2710	2710	750
242	20240327	143800	266278255	2705	2710	2715	2705	2576
243	20240327	143700	259309170	2710	2710	2710	2705	754
244	20240327	143600	257267315	2705	2705	2710	2705	4322
245	20240327	143500	245574815	2710	2710	2710	2710	29
246	20240327	143400	245496225	2710	2710	2710	2710	50
247	20240327	143300	245360725	2715	2715	2715	2715	1
248	20240327	143200	245358010	2710	2710	2710	2710	63
249	20240327	143100	245187280	2715	2715	2715	2715	1
250	20240327	143000	245184565	2710	2710	2710	2710	0
251	20240327	142900	245184565	2710	2710	2710	2710	300
252	20240327	142800	244371565	2710	2705	2710	2705	5549
253	20240327	142700	229361270	2710	2705	2710	2705	214
254	20240327	142600	228781900	2715	2715	2715	2715	0
255	20240327	142500	228781900	2715	2710	2715	2710	3
256	20240327	142400	228773765	2715	2715	2715	2715	0
257	20240327	142300	228773765	2715	2715	2715	2715	0
258	20240327	142200	228773765	2715	2715	2715	2715	0
259	20240327	142100	228773765	2715	2710	2715	2710	2
260	20240327	142000	228768340	2710	2710	2710	2710	0
261	20240327	141900	228768340	2710	2710	2710	2710	2
262	20240327	141800	228762920	2710	2710	2710	2710	0
263	20240327	141700	228762920	2710	2710	2710	2710	5
264	20240327	141600	228749370	2715	2715	2715	2715	20
265	20240327	141500	228695070	2710	2710	2710	2710	259
266	20240327	141400	227993180	2715	2715	2715	2715	0
267	20240327	141300	227993180	2715	2715	2715	2715	0
268	20240327	141200	227993180	2715	2710	2715	2710	135
269	20240327	141100	227627320	2705	2705	2705	2705	0
270	20240327	141000	227627320	2705	2715	2715	2705	421
271	20240327	140900	226488405	2715	2715	2715	2715	4
272	20240327	140800	226477545	2715	2715	2715	2715	3
273	20240327	140700	226469400	2715	2715	2715	2715	4
274	20240327	140600	226458540	2715	2715	2715	2715	2
275	20240327	140500	226453110	2710	2715	2715	2710	256
276	20240327	140400	225759330	2715	2715	2715	2715	1
277	20240327	140300	225756615	2710	2710	2710	2710	0
278	20240327	140200	225756615	2710	2715	2715	2710	7
279	20240327	140100	225737640	2715	2715	2715	2715	1
280	20240327	140000	225734925	2715	2715	2715	2715	0
281	20240327	135900	225734925	2715	2715	2715	2715	0
282	20240327	135800	225734925	2715	2715	2715	2715	0
283	20240327	135700	225734925	2715	2715	2715	2715	0
284	20240327	135600	225734925	2715	2715	2715	2715	1
285	20240327	135500	225732210	2710	2710	2710	2710	10
286	20240327	135400	225705110	2715	2715	2715	2715	0
287	20240327	135300	225705110	2715	2715	2715	2715	0
288	20240327	135200	225705110	2715	2715	2715	2715	0
289	20240327	135100	225705110	2715	2715	2715	2715	300
290	20240327	135000	224890610	2715	2715	2715	2705	8232
291	20240327	134900	202615625	2710	2710	2710	2710	0
292	20240327	134800	202615625	2710	2710	2710	2710	38
293	20240327	134700	202512645	2710	2710	2710	2710	9327
294	20240327	134600	177236475	2720	2720	2720	2720	46
295	20240327	134500	177111355	2715	2715	2715	2715	300
296	20240327	134400	176296855	2720	2720	2720	2720	0
297	20240327	134300	176296855	2720	2720	2720	2720	0
298	20240327	134200	176296855	2720	2720	2720	2720	0
299	20240327	134100	176296855	2720	2720	2720	2720	550
300	20240327	134000	174800855	2720	2710	2720	2710	21
301	20240327	133900	174743935	2720	2720	2720	2720	0
302	20240327	133800	174743935	2720	2720	2720	2720	0
303	20240327	133700	174743935	2720	2720	2720	2720	0
304	20240327	133600	174743935	2720	2720	2720	2720	3
305	20240327	133500	174735775	2720	2720	2720	2720	0
306	20240327	133400	174735775	2720	2720	2720	2720	0
307	20240327	133300	174735775	2720	2720	2720	2720	6
308	20240327	133200	174719455	2720	2720	2720	2720	0
309	20240327	133100	174719455	2720	2720	2720	2720	0
310	20240327	133000	174719455	2720	2720	2720	2720	0
311	20240327	132900	174719455	2720	2720	2720	2720	6
312	20240327	132800	174703135	2715	2715	2715	2715	0
313	20240327	132700	174703135	2715	2715	2715	2715	12
314	20240327	132600	174670555	2715	2715	2715	2715	3664
315	20240327	132500	164722795	2725	2725	2725	2725	0
316	20240327	132400	164722795	2725	2725	2725	2725	3
317	20240327	132300	164714620	2720	2725	2725	2720	111
318	20240327	132200	164412150	2725	2725	2725	2725	800
319	20240327	132100	162232150	2720	2720	2720	2720	0
320	20240327	132000	162232150	2720	2720	2720	2720	0
321	20240327	131900	162232150	2720	2720	2720	2720	0
322	20240327	131800	162232150	2720	2720	2720	2720	2
323	20240327	131700	162226710	2725	2725	2725	2725	0
324	20240327	131600	162226710	2725	2725	2725	2725	0
325	20240327	131500	162226710	2725	2725	2725	2725	0
326	20240327	131400	162226710	2725	2725	2725	2725	1
327	20240327	131300	162223985	2720	2720	2720	2720	0
328	20240327	131200	162223985	2720	2720	2720	2720	0
329	20240327	131100	162223985	2720	2720	2720	2720	0
330	20240327	131000	162223985	2720	2720	2720	2720	5
331	20240327	130900	162210385	2725	2725	2725	2725	2
332	20240327	130800	162204935	2725	2725	2725	2725	1
333	20240327	130700	162202210	2720	2720	2720	2720	41
334	20240327	130600	162090690	2720	2720	2720	2720	260
335	20240327	130500	161383490	2715	2715	2715	2715	504
336	20240327	130400	160015130	2720	2720	2720	2720	4
337	20240327	130300	160004250	2720	2720	2720	2720	2
338	20240327	130200	159998810	2720	2715	2720	2715	1173
339	20240327	130100	156814105	2720	2720	2720	2720	30
340	20240327	130000	156732505	2720	2720	2720	2720	0
341	20240327	125900	156732505	2720	2720	2720	2720	1
342	20240327	125800	156729785	2720	2720	2720	2720	30
343	20240327	125700	156648185	2720	2720	2720	2720	0
344	20240327	125600	156648185	2720	2720	2720	2720	10
345	20240327	125500	156620985	2720	2715	2720	2715	6
346	20240327	125400	156604670	2720	2720	2720	2720	6
347	20240327	125300	156588350	2720	2720	2720	2720	148
348	20240327	125200	156185790	2725	2725	2725	2725	0
349	20240327	125100	156185790	2725	2720	2725	2720	7
350	20240327	125000	156166745	2720	2720	2720	2715	4951
351	20240327	124900	142724640	2725	2725	2725	2725	12
352	20240327	124800	142691940	2725	2725	2725	2725	11
353	20240327	124700	142661965	2725	2725	2725	2725	0
354	20240327	124600	142661965	2725	2725	2725	2725	4
355	20240327	124500	142651065	2725	2725	2725	2725	0
356	20240327	124400	142651065	2725	2725	2725	2725	2
357	20240327	124300	142645615	2730	2730	2730	2730	0
358	20240327	124200	142645615	2730	2730	2730	2730	0
359	20240327	124100	142645615	2730	2730	2730	2730	1
360	20240327	124000	142642885	2725	2725	2725	2725	0
361	20240327	123900	142642885	2725	2725	2725	2725	3
362	20240327	123800	142634710	2730	2730	2730	2730	1
363	20240327	123700	142631980	2720	2720	2720	2720	40
364	20240327	123600	142523180	2730	2730	2730	2730	0
365	20240327	123500	142523180	2730	2730	2730	2730	1
366	20240327	123400	142520450	2725	2725	2725	2725	52
367	20240327	123300	142378750	2730	2730	2730	2730	0
368	20240327	123200	142378750	2730	2730	2730	2730	104
369	20240327	123100	142094830	2730	2730	2730	2730	0
370	20240327	123000	142094830	2730	2730	2730	2730	343
371	20240327	122900	141158440	2725	2730	2730	2720	48
372	20240327	122800	141027860	2720	2730	2730	2720	1576
373	20240327	122700	136729140	2725	2725	2725	2725	0
374	20240327	122600	136729140	2725	2725	2725	2725	0
375	20240327	122500	136729140	2725	2725	2725	2725	0
376	20240327	122400	136729140	2725	2725	2725	2725	2
377	20240327	122300	136723690	2730	2730	2730	2730	0
378	20240327	122200	136723690	2730	2730	2730	2730	0
379	20240327	122100	136723690	2730	2730	2730	2730	1
380	20240327	122000	136720960	2725	2725	2725	2725	3
381	20240327	121900	136712785	2715	2715	2715	2715	0
382	20240327	121800	136712785	2715	2715	2715	2715	0
383	20240327	121700	136712785	2715	2715	2715	2715	100
384	20240327	121600	136441285	2730	2730	2730	2730	80
385	20240327	121500	136222885	2730	2725	2730	2725	86
386	20240327	121400	135988115	2730	2725	2730	2725	364
387	20240327	121300	134994560	2725	2725	2725	2725	0
388	20240327	121200	134994560	2725	2725	2725	2725	0
389	20240327	121100	134994560	2725	2725	2725	2725	0
390	20240327	121000	134994560	2725	2725	2725	2725	0
391	20240327	120900	134994560	2725	2720	2725	2720	3
392	20240327	120800	134986395	2715	2715	2715	2715	50
393	20240327	120700	134850645	2725	2725	2725	2725	0
394	20240327	120600	134850645	2725	2725	2725	2725	0
395	20240327	120500	134850645	2725	2725	2725	2725	1
396	20240327	120400	134847920	2725	2725	2725	2725	0
397	20240327	120300	134847920	2725	2725	2725	2725	0
398	20240327	120200	134847920	2725	2725	2725	2725	0
399	20240327	120100	134847920	2725	2725	2725	2725	0
400	20240327	120000	134847920	2725	2725	2725	2725	2
401	20240327	115900	134842470	2730	2730	2730	2730	50
402	20240327	115800	134705970	2725	2725	2725	2725	4
403	20240327	115700	134695070	2715	2715	2715	2715	17
404	20240327	115600	134648915	2725	2725	2725	2725	0
405	20240327	115500	134648915	2725	2725	2725	2725	3
406	20240327	115400	134640740	2725	2725	2725	2725	0
407	20240327	115300	134640740	2725	2725	2725	2725	0
408	20240327	115200	134640740	2725	2725	2725	2725	0
409	20240327	115100	134640740	2725	2725	2725	2725	0
410	20240327	115000	134640740	2725	2725	2725	2725	2
411	20240327	114900	134635290	2715	2715	2715	2715	0
412	20240327	114800	134635290	2715	2715	2715	2715	0
413	20240327	114700	134635290	2715	2715	2715	2715	0
414	20240327	114600	134635290	2715	2720	2720	2715	600
415	20240327	114500	133004930	2725	2725	2725	2725	2
416	20240327	114400	132999480	2730	2730	2730	2730	0
417	20240327	114300	132999480	2730	2730	2730	2730	0
418	20240327	114200	132999480	2730	2730	2730	2730	47
419	20240327	114100	132871170	2730	2730	2730	2730	80
420	20240327	114000	132652770	2725	2725	2725	2725	2
421	20240327	113900	132647320	2725	2725	2725	2725	0
422	20240327	113800	132647320	2725	2725	2725	2725	1021
423	20240327	113700	129865095	2725	2725	2725	2725	0
424	20240327	113600	129865095	2725	2725	2725	2725	0
425	20240327	113500	129865095	2725	2725	2725	2725	3
426	20240327	113400	129856920	2725	2725	2725	2725	0
427	20240327	113300	129856920	2725	2725	2725	2725	0
428	20240327	113200	129856920	2725	2725	2725	2725	0
429	20240327	113100	129856920	2725	2725	2725	2725	0
430	20240327	113000	129856920	2725	2725	2725	2725	3
431	20240327	112900	129848745	2725	2725	2725	2725	0
432	20240327	112800	129848745	2725	2725	2725	2725	0
433	20240327	112700	129848745	2725	2725	2725	2725	0
434	20240327	112600	129848745	2725	2725	2725	2725	0
435	20240327	112500	129848745	2725	2725	2725	2725	2
436	20240327	112400	129843295	2725	2725	2725	2725	0
437	20240327	112300	129843295	2725	2725	2725	2725	0
438	20240327	112200	129843295	2725	2725	2725	2725	0
439	20240327	112100	129843295	2725	2725	2725	2725	0
440	20240327	112000	129843295	2725	2725	2725	2725	1
441	20240327	111900	129840570	2725	2725	2725	2725	0
442	20240327	111800	129840570	2725	2725	2725	2725	0
443	20240327	111700	129840570	2725	2725	2725	2725	0
444	20240327	111600	129840570	2725	2725	2725	2725	0
445	20240327	111500	129840570	2725	2725	2725	2725	6
446	20240327	111400	129824220	2715	2715	2715	2715	0
447	20240327	111300	129824220	2715	2715	2715	2715	0
448	20240327	111200	129824220	2715	2715	2715	2715	0
449	20240327	111100	129824220	2715	2715	2715	2715	0
450	20240327	111000	129824220	2715	2715	2715	2715	0
451	20240327	110900	129824220	2715	2715	2715	2715	377
452	20240327	110800	128800665	2720	2720	2720	2720	0
453	20240327	110700	128800665	2720	2720	2720	2720	1001
454	20240327	110600	126077945	2725	2725	2725	2725	0
455	20240327	110500	126077945	2725	2725	2725	2725	500
456	20240327	110400	124715445	2725	2725	2725	2725	41
457	20240327	110300	124603720	2725	2725	2725	2725	0
458	20240327	110200	124603720	2725	2725	2725	2725	18
459	20240327	110100	124554670	2730	2730	2730	2730	0
460	20240327	110000	124554670	2730	2730	2730	2730	2
461	20240327	105900	124549210	2725	2725	2725	2725	0
462	20240327	105800	124549210	2725	2725	2725	2725	0
463	20240327	105700	124549210	2725	2725	2725	2725	1
464	20240327	105600	124546485	2725	2725	2725	2725	0
465	20240327	105500	124546485	2725	2715	2735	2715	10148
466	20240327	105400	96872335	2715	2715	2715	2715	904
467	20240327	105300	94417975	2715	2715	2715	2715	0
468	20240327	105200	94417975	2715	2715	2715	2715	0
469	20240327	105100	94417975	2715	2715	2715	2715	0
470	20240327	105000	94417975	2715	2715	2715	2715	312
471	20240327	104900	93570895	2715	2715	2715	2715	73
472	20240327	104800	93372700	2715	2715	2715	2715	0
473	20240327	104700	93372700	2715	2715	2715	2715	28
474	20240327	104600	93296680	2715	2715	2715	2715	500
475	20240327	104500	91939180	2720	2720	2720	2720	1
476	20240327	104400	91936460	2710	2710	2710	2710	0
477	20240327	104300	91936460	2710	2710	2710	2710	0
478	20240327	104200	91936460	2710	2710	2710	2710	0
479	20240327	104100	91936460	2710	2710	2710	2710	92
480	20240327	104000	91687140	2710	2710	2710	2710	8
481	20240327	103900	91665460	2710	2720	2720	2710	506
482	20240327	103800	90294160	2715	2715	2715	2715	1
483	20240327	103700	90291445	2715	2715	2715	2715	0
484	20240327	103600	90291445	2715	2715	2715	2715	83
485	20240327	103500	90066100	2720	2720	2720	2720	0
486	20240327	103400	90066100	2720	2720	2720	2720	0
487	20240327	103300	90066100	2720	2720	2720	2720	0
488	20240327	103200	90066100	2720	2720	2720	2720	0
489	20240327	103100	90066100	2720	2720	2720	2720	0
490	20240327	103000	90066100	2720	2720	2720	2720	10
491	20240327	102900	90038900	2720	2720	2720	2720	0
492	20240327	102800	90038900	2720	2720	2720	2720	5
493	20240327	102700	90025300	2715	2715	2715	2715	21
494	20240327	102600	89968285	2715	2715	2715	2715	300
495	20240327	102500	89153785	2720	2720	2720	2720	0
496	20240327	102400	89153785	2720	2720	2720	2720	0
497	20240327	102300	89153785	2720	2720	2720	2720	0
498	20240327	102200	89153785	2720	2720	2720	2715	25
499	20240327	102100	89085885	2715	2715	2720	2715	181
500	20240327	102000	88594455	2715	2715	2715	2715	200
501	20240327	101900	88051455	2720	2720	2720	2720	0
502	20240327	101800	88051455	2720	2720	2720	2720	0
503	20240327	101700	88051455	2720	2715	2720	2715	2
504	20240327	101600	88046020	2705	2705	2705	2705	0
505	20240327	101500	88046020	2705	2710	2710	2705	264
506	20240327	101400	87331795	2720	2720	2720	2720	0
507	20240327	101300	87331795	2720	2720	2720	2720	0
508	20240327	101200	87331795	2720	2720	2720	2720	1
509	20240327	101100	87329075	2705	2715	2715	2705	1913
510	20240327	101000	82150110	2720	2720	2720	2720	2
511	20240327	100900	82144670	2720	2720	2720	2720	0
512	20240327	100800	82144670	2720	2720	2720	2720	0
513	20240327	100700	82144670	2720	2720	2720	2720	2161
514	20240327	100600	76266750	2720	2720	2720	2720	0
515	20240327	100500	76266750	2720	2720	2720	2720	0
516	20240327	100400	76266750	2720	2720	2720	2720	0
517	20240327	100300	76266750	2720	2720	2720	2720	0
518	20240327	100200	76266750	2720	2720	2720	2720	0
519	20240327	100100	76266750	2720	2720	2720	2720	0
520	20240327	100000	76266750	2720	2720	2720	2720	0
521	20240327	095900	76266750	2720	2720	2720	2720	0
522	20240327	095800	76266750	2720	2720	2720	2720	0
523	20240327	095700	76266750	2720	2720	2720	2720	2000
524	20240327	095600	70826750	2715	2715	2715	2715	0
525	20240327	095500	70826750	2715	2715	2715	2715	1
526	20240327	095400	70824035	2715	2715	2715	2715	0
527	20240327	095300	70824035	2715	2715	2715	2715	0
528	20240327	095200	70824035	2715	2715	2715	2715	2000
529	20240327	095100	65394035	2715	2715	2715	2715	4
530	20240327	095000	65383175	2715	2715	2715	2715	1
531	20240327	094900	65380460	2715	2715	2715	2715	0
532	20240327	094800	65380460	2715	2715	2715	2715	0
533	20240327	094700	65380460	2715	2715	2715	2715	0
534	20240327	094600	65380460	2715	2715	2715	2715	0
535	20240327	094500	65380460	2715	2710	2715	2710	3
536	20240327	094400	65372325	2710	2710	2710	2710	0
537	20240327	094300	65372325	2710	2710	2710	2710	0
538	20240327	094200	65372325	2710	2710	2710	2710	0
539	20240327	094100	65372325	2710	2705	2710	2700	1338
540	20240327	094000	61756535	2705	2705	2705	2705	117
541	20240327	093900	61440050	2710	2705	2710	2705	803
542	20240327	093800	59267930	2705	2705	2715	2700	7323
543	20240327	093700	39458560	2710	2710	2710	2710	101
544	20240327	093600	39184850	2710	2710	2710	2710	1
545	20240327	093500	39182140	2710	2710	2710	2710	0
546	20240327	093400	39182140	2710	2710	2710	2710	700
547	20240327	093300	37285140	2710	2710	2710	2710	0
548	20240327	093200	37285140	2710	2710	2710	2710	204
549	20240327	093100	36732300	2710	2710	2710	2710	41
550	20240327	093000	36621190	2710	2710	2710	2710	1373
551	20240327	092900	32900360	2715	2715	2715	2715	0
552	20240327	092800	32900360	2715	2715	2715	2715	0
553	20240327	092700	32900360	2715	2715	2715	2715	0
554	20240327	092600	32900360	2715	2715	2715	2715	16
555	20240327	092500	32856920	2710	2715	2715	2710	110
556	20240327	092400	32558770	2710	2710	2710	2710	335
557	20240327	092300	31650920	2710	2710	2710	2710	1792
558	20240327	092200	26794600	2710	2710	2710	2710	0
559	20240327	092100	26794600	2710	2710	2710	2710	0
560	20240327	092000	26794600	2710	2710	2710	2710	936
561	20240327	091900	24258040	2710	2710	2710	2710	589
562	20240327	091800	22661850	2710	2710	2710	2710	82
563	20240327	091700	22439630	2715	2710	2715	2710	1750
564	20240327	091600	17693000	2710	2710	2710	2710	42
565	20240327	091500	17579180	2710	2710	2710	2710	200
566	20240327	091400	17037180	2710	2710	2710	2705	1620
567	20240327	091300	12649340	2710	2710	2710	2710	1
568	20240327	091200	12646630	2715	2715	2715	2715	2651
569	20240327	091100	5449165	2725	2720	2725	2720	247
570	20240327	091000	4777305	2720	2725	2725	2720	102
571	20240327	090900	4499360	2725	2725	2725	2725	302
572	20240327	090800	3676410	2730	2730	2730	2730	0
573	20240327	090700	3676410	2730	2730	2730	2730	0
574	20240327	090600	3676410	2730	2730	2730	2730	0
575	20240327	090500	3676410	2730	2730	2730	2730	0
576	20240327	090400	3676410	2730	2730	2730	2730	54
577	20240327	090300	3528990	2725	2725	2725	2725	774
578	20240327	090200	1419840	2720	2720	2720	2720	0
579	20240327	090100	1419840	2720	2720	2720	2720	390
580	20240327	090000	359040	2720	2720	2720	2720	132