KissMeData/003720/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184100	585973900	4090	4090	4090	4090	1744
3	20240314	184000	585973900	4090	4090	4090	4090	0
4	20240314	183900	585973900	4090	4090	4090	4090	0
5	20240314	183800	585973900	4090	4090	4090	4090	0
6	20240314	183700	585973900	4090	4090	4090	4090	0
7	20240314	183600	585973900	4090	4090	4090	4090	0
8	20240314	183500	585973900	4090	4090	4090	4090	0
9	20240314	183400	585973900	4090	4090	4090	4090	0
10	20240314	183300	585973900	4090	4090	4090	4090	0
11	20240314	183200	585973900	4090	4090	4090	4090	0
12	20240314	183100	585973900	4090	4090	4090	4090	0
13	20240314	183000	585973900	4090	4090	4090	4090	0
14	20240314	182900	585973900	4090	4090	4090	4090	0
15	20240314	182800	585973900	4090	4090	4090	4090	0
16	20240314	182700	585973900	4090	4090	4090	4090	0
17	20240314	182600	585973900	4090	4090	4090	4090	0
18	20240314	182500	585973900	4090	4090	4090	4090	0
19	20240314	182400	585973900	4090	4090	4090	4090	0
20	20240314	182300	585973900	4090	4090	4090	4090	0
21	20240314	182200	585973900	4090	4090	4090	4090	0
22	20240314	182100	585973900	4090	4090	4090	4090	0
23	20240314	182000	585973900	4090	4090	4090	4090	0
24	20240314	181900	585973900	4090	4090	4090	4090	0
25	20240314	181800	585973900	4090	4090	4090	4090	0
26	20240314	181700	585973900	4090	4090	4090	4090	0
27	20240314	181600	585973900	4090	4090	4090	4090	0
28	20240314	181500	585973900	4090	4090	4090	4090	0
29	20240314	181400	585973900	4090	4090	4090	4090	0
30	20240314	181300	585973900	4090	4090	4090	4090	0
31	20240314	181200	585973900	4090	4090	4090	4090	0
32	20240314	181100	585973900	4090	4090	4090	4090	1744
33	20240314	181000	585973900	4090	4090	4090	4090	0
34	20240314	180900	585973900	4090	4090	4090	4090	0
35	20240314	180800	585973900	4090	4090	4090	4090	0
36	20240314	180700	585973900	4090	4090	4090	4090	0
37	20240314	180600	585973900	4090	4090	4090	4090	0
38	20240314	180500	585973900	4090	4090	4090	4090	0
39	20240314	180400	585973900	4090	4090	4090	4090	0
40	20240314	180300	585973900	4090	4090	4090	4090	0
41	20240314	180200	585973900	4090	4090	4090	4090	0
42	20240314	180100	585973900	4090	4090	4090	4090	0
43	20240314	180000	585973900	4090	4090	4090	4090	0
44	20240314	175900	585973900	4090	4090	4090	4090	0
45	20240314	175800	585973900	4090	4090	4090	4090	0
46	20240314	175700	585973900	4090	4090	4090	4090	0
47	20240314	175600	585973900	4090	4090	4090	4090	0
48	20240314	175500	585973900	4090	4090	4090	4090	0
49	20240314	175400	585973900	4090	4090	4090	4090	0
50	20240314	175300	585973900	4090	4090	4090	4090	0
51	20240314	175200	585973900	4090	4090	4090	4090	0
52	20240314	175100	585973900	4090	4090	4090	4090	0
53	20240314	175000	585973900	4090	4090	4090	4090	0
54	20240314	174900	585973900	4090	4090	4090	4090	0
55	20240314	174800	585973900	4090	4090	4090	4090	0
56	20240314	174700	585973900	4090	4090	4090	4090	0
57	20240314	174600	585973900	4090	4090	4090	4090	0
58	20240314	174500	585973900	4090	4090	4090	4090	0
59	20240314	174400	585973900	4090	4090	4090	4090	0
60	20240314	174300	585973900	4090	4090	4090	4090	0
61	20240314	174200	585973900	4090	4090	4090	4090	0
62	20240314	174100	585973900	4090	4090	4090	4090	1744
63	20240314	174000	585973900	4090	4090	4090	4090	0
64	20240314	173900	585973900	4090	4090	4090	4090	0
65	20240314	173800	585973900	4090	4090	4090	4090	0
66	20240314	173700	585973900	4090	4090	4090	4090	0
67	20240314	173600	585973900	4090	4090	4090	4090	0
68	20240314	173500	585973900	4090	4090	4090	4090	0
69	20240314	173400	585973900	4090	4090	4090	4090	0
70	20240314	173300	585973900	4090	4090	4090	4090	0
71	20240314	173200	585973900	4090	4090	4090	4090	0
72	20240314	173100	585973900	4090	4090	4090	4090	0
73	20240314	173000	585973900	4090	4090	4090	4090	0
74	20240314	172900	585973900	4090	4090	4090	4090	0
75	20240314	172800	585973900	4090	4090	4090	4090	0
76	20240314	172700	585973900	4090	4090	4090	4090	0
77	20240314	172600	585973900	4090	4090	4090	4090	0
78	20240314	172500	585973900	4090	4090	4090	4090	0
79	20240314	172400	585973900	4090	4090	4090	4090	0
80	20240314	172300	585973900	4090	4090	4090	4090	0
81	20240314	172200	585973900	4090	4090	4090	4090	0
82	20240314	172100	585973900	4090	4090	4090	4090	0
83	20240314	172000	585973900	4090	4090	4090	4090	0
84	20240314	171900	585973900	4090	4090	4090	4090	0
85	20240314	171800	585973900	4090	4090	4090	4090	0
86	20240314	171700	585973900	4090	4090	4090	4090	0
87	20240314	171600	585973900	4090	4090	4090	4090	0
88	20240314	171500	585973900	4090	4090	4090	4090	0
89	20240314	171400	585973900	4090	4090	4090	4090	0
90	20240314	171300	585973900	4090	4090	4090	4090	0
91	20240314	171200	585973900	4090	4090	4090	4090	0
92	20240314	171100	585973900	4090	4090	4090	4090	1744
93	20240314	171000	585973900	4090	4090	4090	4090	0
94	20240314	170900	585973900	4090	4090	4090	4090	0
95	20240314	170800	585973900	4090	4090	4090	4090	0
96	20240314	170700	585973900	4090	4090	4090	4090	0
97	20240314	170600	585973900	4090	4090	4090	4090	0
98	20240314	170500	585973900	4090	4090	4090	4090	0
99	20240314	170400	585973900	4090	4090	4090	4090	0
100	20240314	170300	585973900	4090	4090	4090	4090	0
101	20240314	170200	585973900	4090	4090	4090	4090	0
102	20240314	170100	585973900	4090	4090	4090	4090	0
103	20240314	170000	585973900	4090	4090	4090	4090	0
104	20240314	165900	585973900	4090	4090	4090	4090	0
105	20240314	165800	585973900	4090	4090	4090	4090	0
106	20240314	165700	585973900	4090	4090	4090	4090	0
107	20240314	165600	585973900	4090	4090	4090	4090	0
108	20240314	165500	585973900	4090	4090	4090	4090	0
109	20240314	165400	585973900	4090	4090	4090	4090	0
110	20240314	165300	585973900	4090	4090	4090	4090	0
111	20240314	165200	585973900	4090	4090	4090	4090	0
112	20240314	165100	585973900	4090	4090	4090	4090	0
113	20240314	165000	585973900	4090	4090	4090	4090	0
114	20240314	164900	585973900	4090	4090	4090	4090	0
115	20240314	164800	585973900	4090	4090	4090	4090	0
116	20240314	164700	585973900	4090	4090	4090	4090	0
117	20240314	164600	585973900	4090	4090	4090	4090	0
118	20240314	164500	585973900	4090	4090	4090	4090	0
119	20240314	164400	585973900	4090	4090	4090	4090	0
120	20240314	164300	585973900	4090	4090	4090	4090	0
121	20240314	164200	585973900	4090	4090	4090	4090	0
122	20240314	164100	585973900	4090	4090	4090	4090	1744
123	20240314	164000	585973900	4090	4090	4090	4090	0
124	20240314	163900	585973900	4090	4090	4090	4090	0
125	20240314	163800	585973900	4090	4090	4090	4090	0
126	20240314	163700	585973900	4090	4090	4090	4090	0
127	20240314	163600	585973900	4090	4090	4090	4090	0
128	20240314	163500	585973900	4090	4090	4090	4090	0
129	20240314	163400	585973900	4090	4090	4090	4090	0
130	20240314	163300	585973900	4090	4090	4090	4090	0
131	20240314	163200	585973900	4090	4090	4090	4090	0
132	20240314	163100	585973900	4090	4090	4090	4090	0
133	20240314	163000	585973900	4090	4090	4090	4090	0
134	20240314	162900	585973900	4090	4090	4090	4090	0
135	20240314	162800	585973900	4090	4090	4090	4090	0
136	20240314	162700	585973900	4090	4090	4090	4090	0
137	20240314	162600	585973900	4090	4090	4090	4090	0
138	20240314	162500	585973900	4090	4090	4090	4090	0
139	20240314	162400	585973900	4090	4090	4090	4090	0
140	20240314	162300	585973900	4090	4090	4090	4090	0
141	20240314	162200	585973900	4090	4090	4090	4090	0
142	20240314	162100	585973900	4090	4090	4090	4090	0
143	20240314	162000	585973900	4090	4090	4090	4090	0
144	20240314	161900	585973900	4090	4090	4090	4090	0
145	20240314	161800	585973900	4090	4090	4090	4090	0
146	20240314	161700	585973900	4090	4090	4090	4090	0
147	20240314	161600	585973900	4090	4090	4090	4090	0
148	20240314	161500	585973900	4090	4090	4090	4090	0
149	20240314	161400	585973900	4090	4090	4090	4090	0
150	20240314	161300	585973900	4090	4090	4090	4090	0
151	20240314	161200	585973900	4090	4090	4090	4090	0
152	20240314	161100	585973900	4090	4090	4090	4090	1744
153	20240314	161000	585973900	4090	4090	4090	4090	0
154	20240314	160900	585973900	4090	4090	4090	4090	0
155	20240314	160800	585973900	4090	4090	4090	4090	0
156	20240314	160700	585973900	4090	4090	4090	4090	0
157	20240314	160600	585973900	4090	4090	4090	4090	0
158	20240314	160500	585973900	4090	4090	4090	4090	0
159	20240314	160400	585973900	4090	4090	4090	4090	0
160	20240314	160300	585973900	4090	4090	4090	4090	0
161	20240314	160200	585973900	4090	4090	4090	4090	0
162	20240314	160100	585973900	4090	4090	4090	4090	0
163	20240314	160000	585973900	4090	4090	4090	4090	0
164	20240314	155900	585973900	4090	4090	4090	4090	0
165	20240314	155800	585973900	4090	4090	4090	4090	0
166	20240314	155700	585973900	4090	4090	4090	4090	0
167	20240314	155600	585973900	4090	4090	4090	4090	0
168	20240314	155500	585973900	4090	4090	4090	4090	0
169	20240314	155400	585973900	4090	4090	4090	4090	0
170	20240314	155300	585973900	4090	4090	4090	4090	0
171	20240314	155200	585973900	4090	4090	4090	4090	0
172	20240314	155100	585973900	4090	4090	4090	4090	0
173	20240314	155000	585973900	4090	4090	4090	4090	0
174	20240314	154900	585973900	4090	4090	4090	4090	0
175	20240314	154800	585973900	4090	4090	4090	4090	0
176	20240314	154700	585973900	4090	4090	4090	4090	0
177	20240314	154600	585973900	4090	4090	4090	4090	0
178	20240314	154500	585973900	4090	4090	4090	4090	0
179	20240314	154400	585973900	4090	4090	4090	4090	0
180	20240314	154300	585973900	4090	4090	4090	4090	0
181	20240314	154200	585973900	4090	4090	4090	4090	0
182	20240314	154100	585973900	4090	4090	4090	4090	1744
183	20240314	154000	585973900	4090	4090	4090	4090	0
184	20240314	153900	585973900	4090	4090	4090	4090	0
185	20240314	153800	585973900	4090	4090	4090	4090	0
186	20240314	153700	585973900	4090	4090	4090	4090	0
187	20240314	153600	585973900	4090	4090	4090	4090	0
188	20240314	153500	585973900	4090	4090	4090	4090	0
189	20240314	153400	585973900	4090	4090	4090	4090	0
190	20240314	153300	585973900	4090	4090	4090	4090	0
191	20240314	153200	585973900	4090	4090	4090	4090	0
192	20240314	153100	585973900	4090	4090	4090	4090	0
193	20240314	153000	585973900	4090	4090	4090	4090	1744
194	20240314	152900	578840940	4090	4090	4090	4090	0
195	20240314	152800	578840940	4090	4090	4090	4090	0
196	20240314	152700	578840940	4090	4090	4090	4090	0
197	20240314	152600	578840940	4090	4090	4090	4090	0
198	20240314	152500	578840940	4090	4090	4090	4090	0
199	20240314	152400	578840940	4090	4090	4090	4090	0
200	20240314	152300	578840940	4090	4090	4090	4090	0
201	20240314	152200	578840940	4090	4090	4090	4090	0
202	20240314	152100	578840940	4090	4090	4090	4090	0
203	20240314	152000	578840940	4090	4090	4090	4090	0
204	20240314	151900	578840940	4090	4090	4095	4090	940
205	20240314	151800	574996190	4095	4095	4095	4085	17
206	20240314	151700	574926675	4085	4085	4095	4085	14
207	20240314	151600	574869465	4085	4085	4095	4085	14
208	20240314	151500	574812265	4090	4085	4090	4085	82
209	20240314	151400	574476910	4090	4090	4090	4090	801
210	20240314	151300	571200820	4090	4090	4090	4090	200
211	20240314	151200	570382820	4090	4080	4090	4080	58
212	20240314	151100	570146170	4080	4085	4090	4080	1105
213	20240314	151000	565636990	4085	4085	4085	4085	45
214	20240314	150900	565453165	4090	4090	4090	4080	1251
215	20240314	150800	560346575	4080	4085	4090	4080	100
216	20240314	150700	559938210	4085	4085	4085	4080	326
217	20240314	150600	558606505	4090	4080	4090	4080	21
218	20240314	150500	558520715	4095	4095	4095	4095	0
219	20240314	150400	558520715	4095	4095	4095	4095	0
220	20240314	150300	558520715	4095	4095	4095	4095	1
221	20240314	150200	558516620	4095	4095	4095	4095	0
222	20240314	150100	558516620	4095	4075	4095	4075	13
223	20240314	150000	558463625	4095	4085	4095	4085	261
224	20240314	145900	557395855	4080	4080	4080	4080	6
225	20240314	145800	557371375	4095	4095	4095	4095	0
226	20240314	145700	557371375	4095	4090	4095	4090	109
227	20240314	145600	556925295	4095	4095	4095	4095	0
228	20240314	145500	556925295	4095	4095	4095	4095	0
229	20240314	145400	556925295	4095	4090	4095	4090	52
230	20240314	145300	556712605	4075	4075	4075	4075	57
231	20240314	145200	556480330	4095	4095	4095	4095	0
232	20240314	145100	556480330	4095	4090	4095	4090	200
233	20240314	145000	555661425	4090	4095	4095	4075	1652
234	20240314	144900	548925020	4095	4095	4095	4095	304
235	20240314	144800	547680140	4095	4095	4095	4095	0
236	20240314	144700	547680140	4095	4095	4095	4095	0
237	20240314	144600	547680140	4095	4095	4095	4095	0
238	20240314	144500	547680140	4095	4095	4095	4095	0
239	20240314	144400	547680140	4095	4095	4095	4095	0
240	20240314	144300	547680140	4095	4095	4095	4095	5
241	20240314	144200	547659665	4105	4105	4105	4105	0
242	20240314	144100	547659665	4105	4105	4105	4105	0
243	20240314	144000	547659665	4105	4105	4105	4105	0
244	20240314	143900	547659665	4105	4105	4105	4105	0
245	20240314	143800	547659665	4105	4105	4105	4105	0
246	20240314	143700	547659665	4105	4095	4105	4075	541
247	20240314	143600	545448440	4095	4100	4105	4095	218
248	20240314	143500	544554665	4105	4105	4105	4105	0
249	20240314	143400	544554665	4105	4105	4105	4105	0
250	20240314	143300	544554665	4105	4105	4105	4105	1
251	20240314	143200	544550560	4105	4105	4105	4105	0
252	20240314	143100	544550560	4105	4105	4105	4105	1
253	20240314	143000	544546455	4100	4100	4105	4100	511
254	20240314	142900	542451350	4095	4095	4095	4095	500
255	20240314	142800	540403850	4105	4105	4105	4105	301
256	20240314	142700	539168245	4090	4090	4090	4090	1000
257	20240314	142600	535078245	4115	4090	4115	4085	6216
258	20240314	142500	509601145	4085	4085	4085	4085	401
259	20240314	142400	507963060	4085	4080	4085	4080	1976
260	20240314	142300	499895830	4080	4075	4080	4075	110
261	20240314	142200	499447530	4075	4075	4080	4075	603
262	20240314	142100	496990290	4075	4075	4075	4075	968
263	20240314	142000	493045690	4070	4070	4070	4070	0
264	20240314	141900	493045690	4070	4075	4075	4070	1133
265	20240314	141800	488433715	4075	4075	4075	4075	0
266	20240314	141700	488433715	4075	4075	4075	4075	0
267	20240314	141600	488433715	4075	4075	4075	4075	0
268	20240314	141500	488433715	4075	4075	4075	4075	400
269	20240314	141400	486803715	4075	4075	4075	4065	1673
270	20240314	141300	479986740	4065	4070	4070	4065	407
271	20240314	141200	478331285	4055	4055	4055	4055	0
272	20240314	141100	478331285	4055	4055	4055	4055	0
273	20240314	141000	478331285	4055	4055	4055	4055	0
274	20240314	140900	478331285	4055	4055	4055	4055	0
275	20240314	140800	478331285	4055	4075	4075	4055	410
276	20240314	140700	476663630	4075	4075	4075	4075	20
277	20240314	140600	476582130	4075	4075	4075	4075	0
278	20240314	140500	476582130	4075	4075	4075	4075	20
279	20240314	140400	476500630	4075	4075	4075	4075	70
280	20240314	140300	476215380	4075	4075	4075	4075	70
281	20240314	140200	475930130	4075	4075	4075	4075	20
282	20240314	140100	475848630	4070	4070	4070	4070	0
283	20240314	140000	475848630	4070	4070	4070	4070	300
284	20240314	135900	474627630	4060	4060	4060	4060	200
285	20240314	135800	473815630	4060	4060	4060	4060	0
286	20240314	135700	473815630	4060	4060	4060	4060	200
287	20240314	135600	473003630	4060	4060	4060	4060	37
288	20240314	135500	472853410	4060	4060	4060	4060	100
289	20240314	135400	472447410	4060	4060	4060	4060	1000
290	20240314	135300	468387410	4060	4060	4060	4060	0
291	20240314	135200	468387410	4060	4060	4060	4060	700
292	20240314	135100	465545410	4070	4065	4070	4065	660
293	20240314	135000	462859560	4070	4050	4070	4050	820
294	20240314	134900	459538160	4050	4060	4060	4050	5200
295	20240314	134800	438467655	4060	4060	4060	4060	1300
296	20240314	134700	433189655	4060	4070	4070	4060	344
297	20240314	134600	431791525	4075	4075	4075	4075	0
298	20240314	134500	431791525	4075	4075	4075	4075	20
299	20240314	134400	431710025	4075	4075	4075	4075	0
300	20240314	134300	431710025	4075	4075	4075	4075	220
301	20240314	134200	430813525	4070	4070	4070	4070	20
302	20240314	134100	430732125	4065	4065	4065	4065	500
303	20240314	134000	428699625	4065	4065	4065	4065	0
304	20240314	133900	428699625	4065	4070	4070	4065	374
305	20240314	133800	427179235	4070	4070	4070	4070	0
306	20240314	133700	427179235	4070	4070	4070	4070	25
307	20240314	133600	427077485	4070	4070	4070	4070	162
308	20240314	133500	426418145	4075	4075	4075	4075	20
309	20240314	133400	426336645	4075	4080	4080	4075	1065
310	20240314	133300	421996760	4075	4075	4075	4075	2
311	20240314	133200	421988610	4080	4080	4080	4080	20
312	20240314	133100	421907010	4070	4070	4070	4070	0
313	20240314	133000	421907010	4070	4070	4070	4070	39
314	20240314	132900	421748280	4065	4060	4065	4060	260
315	20240314	132800	420692655	4060	4065	4065	4060	1124
316	20240314	132700	416128085	4065	4065	4065	4065	0
317	20240314	132600	416128085	4065	4065	4065	4065	0
318	20240314	132500	416128085	4065	4070	4070	4065	1000
319	20240314	132400	412060585	4070	4070	4070	4070	1
320	20240314	132300	412056515	4070	4070	4070	4070	25
321	20240314	132200	411954765	4070	4070	4070	4070	10
322	20240314	132100	411914065	4070	4070	4070	4070	36
323	20240314	132000	411767545	4070	4070	4070	4070	27
324	20240314	131900	411657655	4070	4070	4070	4070	25
325	20240314	131800	411555905	4065	4065	4065	4065	0
326	20240314	131700	411555905	4065	4070	4070	4065	120
327	20240314	131600	411068005	4070	4070	4070	4070	0
328	20240314	131500	411068005	4070	4070	4070	4070	30
329	20240314	131400	410945905	4070	4070	4070	4070	40
330	20240314	131300	410783105	4065	4065	4065	4065	0
331	20240314	131200	410783105	4065	4065	4065	4065	0
332	20240314	131100	410783105	4065	4065	4065	4065	37
333	20240314	131000	410632700	4070	4070	4070	4070	50
334	20240314	130900	410429200	4070	4070	4070	4070	270
335	20240314	130800	409330300	4070	4070	4070	4070	120
336	20240314	130700	408841900	4070	4070	4070	4070	18
337	20240314	130600	408768640	4070	4070	4070	4070	40
338	20240314	130500	408605840	4065	4065	4065	4065	0
339	20240314	130400	408605840	4065	4065	4065	4065	0
340	20240314	130300	408605840	4065	4065	4065	4065	30
341	20240314	130200	408483890	4065	4065	4065	4065	0
342	20240314	130100	408483890	4065	4065	4065	4065	132
343	20240314	130000	407947310	4065	4065	4065	4065	0
344	20240314	125900	407947310	4065	4065	4065	4065	11
345	20240314	125800	407902595	4070	4070	4070	4070	20
346	20240314	125700	407821195	4070	4070	4070	4070	410
347	20240314	125600	406152495	4070	4075	4075	4070	2054
348	20240314	125500	397791115	4075	4075	4075	4075	295
349	20240314	125400	396588990	4075	4075	4075	4075	1
350	20240314	125300	396584915	4075	4075	4075	4075	1
351	20240314	125200	396580840	4075	4075	4075	4075	250
352	20240314	125100	395562090	4075	4075	4075	4075	493
353	20240314	125000	393553115	4080	4075	4080	4075	112
354	20240314	124900	393096710	4080	4080	4080	4080	8
355	20240314	124800	393064070	4075	4075	4075	4075	21
356	20240314	124700	392978495	4075	4070	4075	4070	19
357	20240314	124600	392901075	4075	4075	4075	4075	3
358	20240314	124500	392888850	4075	4075	4075	4075	0
359	20240314	124400	392888850	4075	4075	4075	4075	0
360	20240314	124300	392888850	4075	4075	4075	4075	0
361	20240314	124200	392888850	4075	4075	4075	4075	0
362	20240314	124100	392888850	4075	4075	4075	4075	681
363	20240314	124000	390113775	4070	4070	4070	4070	58
364	20240314	123900	389877715	4070	4070	4070	4070	100
365	20240314	123800	389470715	4070	4070	4070	4070	30
366	20240314	123700	389348615	4070	4070	4070	4070	510
367	20240314	123600	387272915	4065	4065	4065	4065	303
368	20240314	123500	386041220	4070	4070	4070	4070	1
369	20240314	123400	386037150	4065	4065	4065	4065	0
370	20240314	123300	386037150	4065	4065	4065	4065	0
371	20240314	123200	386037150	4065	4065	4065	4065	197
372	20240314	123100	385236345	4065	4070	4070	4065	503
373	20240314	123000	383191635	4070	4065	4070	4065	3557
374	20240314	122900	368717145	4065	4065	4065	4065	4598
375	20240314	122800	350026275	4070	4070	4070	4070	0
376	20240314	122700	350026275	4070	4070	4070	4070	1
377	20240314	122600	350022205	4065	4065	4065	4065	0
378	20240314	122500	350022205	4065	4065	4065	4065	40
379	20240314	122400	349859605	4065	4065	4065	4065	0
380	20240314	122300	349859605	4065	4065	4065	4065	0
381	20240314	122200	349859605	4065	4075	4075	4065	127
382	20240314	122100	349343250	4075	4065	4075	4065	304
383	20240314	122000	348107480	4075	4075	4075	4075	11
384	20240314	121900	348062655	4075	4075	4075	4075	0
385	20240314	121800	348062655	4075	4075	4075	4075	0
386	20240314	121700	348062655	4075	4075	4075	4075	12
387	20240314	121600	348013755	4075	4075	4075	4075	2
388	20240314	121500	348005605	4050	4050	4050	4050	0
389	20240314	121400	348005605	4050	4050	4050	4050	0
390	20240314	121300	348005605	4050	4050	4050	4050	0
391	20240314	121200	348005605	4050	4050	4050	4050	0
392	20240314	121100	348005605	4050	4060	4060	4050	91
393	20240314	121000	347636255	4050	4050	4050	4050	0
394	20240314	120900	347636255	4050	4050	4050	4050	0
395	20240314	120800	347636255	4050	4060	4060	4050	5400
396	20240314	120700	325750495	4060	4065	4065	4060	1000
397	20240314	120600	321690070	4060	4060	4060	4060	0
398	20240314	120500	321690070	4060	4060	4060	4060	0
399	20240314	120400	321690070	4060	4060	4060	4060	0
400	20240314	120300	321690070	4060	4060	4060	4060	0
401	20240314	120200	321690070	4060	4060	4060	4060	500
402	20240314	120100	319660070	4060	4060	4060	4060	1000
403	20240314	120000	315600070	4055	4060	4060	4055	2000
404	20240314	115900	307489540	4080	4080	4080	4080	0
405	20240314	115800	307489540	4080	4080	4080	4080	5
406	20240314	115700	307469140	4060	4060	4060	4060	694
407	20240314	115600	304651500	4060	4060	4060	4060	0
408	20240314	115500	304651500	4060	4065	4065	4060	519
409	20240314	115400	302541770	4065	4065	4065	4065	0
410	20240314	115300	302541770	4065	4065	4065	4065	0
411	20240314	115200	302541770	4065	4065	4065	4065	0
412	20240314	115100	302541770	4065	4065	4065	4065	500
413	20240314	115000	300509270	4080	4080	4080	4080	3
414	20240314	114900	300497030	4080	4080	4080	4080	0
415	20240314	114800	300497030	4080	4080	4080	4080	0
416	20240314	114700	300497030	4080	4080	4080	4080	0
417	20240314	114600	300497030	4080	4080	4080	4080	0
418	20240314	114500	300497030	4080	4080	4080	4080	0
419	20240314	114400	300497030	4080	4080	4080	4080	0
420	20240314	114300	300497030	4080	4080	4080	4080	0
421	20240314	114200	300497030	4080	4080	4080	4080	1
422	20240314	114100	300492950	4080	4080	4080	4080	0
423	20240314	114000	300492950	4080	4080	4080	4080	0
424	20240314	113900	300492950	4080	4080	4080	4080	0
425	20240314	113800	300492950	4080	4080	4080	4080	7
426	20240314	113700	300464390	4080	4080	4080	4080	10
427	20240314	113600	300423590	4080	4080	4080	4080	0
428	20240314	113500	300423590	4080	4080	4080	4080	100
429	20240314	113400	300015590	4080	4080	4080	4080	4
430	20240314	113300	299999270	4080	4080	4080	4080	0
431	20240314	113200	299999270	4080	4080	4080	4080	1
432	20240314	113100	299995190	4060	4060	4060	4060	0
433	20240314	113000	299995190	4060	4065	4065	4060	108
434	20240314	112900	299556630	4080	4080	4080	4080	0
435	20240314	112800	299556630	4080	4080	4080	4080	0
436	20240314	112700	299556630	4080	4080	4080	4080	100
437	20240314	112600	299148630	4080	4080	4080	4080	0
438	20240314	112500	299148630	4080	4080	4080	4080	0
439	20240314	112400	299148630	4080	4080	4080	4080	1
440	20240314	112300	299144550	4080	4080	4080	4080	0
441	20240314	112200	299144550	4080	4080	4080	4080	0
442	20240314	112100	299144550	4080	4080	4080	4080	0
443	20240314	112000	299144550	4080	4080	4080	4080	0
444	20240314	111900	299144550	4080	4080	4080	4080	0
445	20240314	111800	299144550	4080	4080	4080	4080	0
446	20240314	111700	299144550	4080	4080	4080	4080	0
447	20240314	111600	299144550	4080	4080	4080	4080	1
448	20240314	111500	299140470	4055	4055	4055	4055	2069
449	20240314	111400	290750675	4055	4055	4055	4055	0
450	20240314	111300	290750675	4055	4060	4060	4055	3195
451	20240314	111200	277792355	4060	4060	4060	4060	0
452	20240314	111100	277792355	4060	4060	4060	4060	90
453	20240314	111000	277426955	4060	4065	4065	4060	1000
454	20240314	110900	273366830	4060	4060	4060	4060	0
455	20240314	110800	273366830	4060	4060	4060	4060	0
456	20240314	110700	273366830	4060	4060	4060	4060	0
457	20240314	110600	273366830	4060	4060	4060	4060	0
458	20240314	110500	273366830	4060	4060	4060	4060	0
459	20240314	110400	273366830	4060	4065	4065	4060	513
460	20240314	110300	271283505	4060	4060	4060	4055	262
461	20240314	110200	270220535	4060	4070	4070	4060	7896
462	20240314	110100	238116185	4070	4075	4075	4070	210
463	20240314	110000	237261435	4085	4085	4085	4085	0
464	20240314	105900	237261435	4085	4085	4085	4085	20
465	20240314	105800	237179735	4085	4085	4085	4085	2
466	20240314	105700	237171565	4075	4075	4075	4075	300
467	20240314	105600	235949065	4075	4085	4085	4075	2259
468	20240314	105500	226742640	4080	4080	4080	4080	0
469	20240314	105400	226742640	4080	4080	4080	4080	506
470	20240314	105300	224678160	4080	4080	4080	4080	1
471	20240314	105200	224674080	4075	4075	4075	4075	0
472	20240314	105100	224674080	4075	4080	4085	4075	2585
473	20240314	105000	214127205	4080	4080	4080	4080	0
474	20240314	104900	214127205	4080	4075	4080	4075	14
475	20240314	104800	214070130	4080	4080	4080	4080	318
476	20240314	104700	212772690	4080	4080	4080	4080	5
477	20240314	104600	212752290	4080	4080	4080	4080	100
478	20240314	104500	212344290	4080	4090	4090	4080	19
479	20240314	104400	212266755	4080	4080	4080	4080	153
480	20240314	104300	211642515	4080	4080	4080	4080	400
481	20240314	104200	210010515	4085	4090	4090	4085	267
482	20240314	104100	208919765	4085	4085	4085	4085	0
483	20240314	104000	208919765	4085	4085	4085	4085	0
484	20240314	103900	208919765	4085	4085	4085	4085	370
485	20240314	103800	207408315	4085	4085	4085	4085	400
486	20240314	103700	205774315	4095	4095	4095	4095	0
487	20240314	103600	205774315	4095	4095	4095	4095	2
488	20240314	103500	205766125	4095	4095	4095	4095	400
489	20240314	103400	204128125	4095	4095	4095	4095	0
490	20240314	103300	204128125	4095	4095	4095	4095	3
491	20240314	103200	204115840	4090	4090	4090	4090	100
492	20240314	103100	203706840	4085	4085	4085	4085	1
493	20240314	103000	203702755	4085	4085	4085	4085	0
494	20240314	102900	203702755	4085	4085	4085	4085	0
495	20240314	102800	203702755	4085	4085	4085	4085	500
496	20240314	102700	201660255	4095	4080	4095	4080	16
497	20240314	102600	201594960	4080	4080	4080	4080	1002
498	20240314	102500	197506800	4080	4085	4085	4080	815
499	20240314	102400	194181575	4085	4085	4085	4085	0
500	20240314	102300	194181575	4085	4090	4090	4085	2341
501	20240314	102200	184618250	4090	4090	4090	4090	0
502	20240314	102100	184618250	4090	4090	4090	4090	0
503	20240314	102000	184618250	4090	4090	4090	4090	3
504	20240314	101900	184605980	4090	4090	4090	4090	617
505	20240314	101800	182082450	4090	4090	4090	4090	0
506	20240314	101700	182082450	4090	4090	4090	4090	1866
507	20240314	101600	174450510	4095	4095	4095	4095	500
508	20240314	101500	172403010	4100	4100	4100	4100	402
509	20240314	101400	170754810	4110	4110	4110	4110	0
510	20240314	101300	170754810	4110	4110	4110	4110	0
511	20240314	101200	170754810	4110	4110	4110	4110	1
512	20240314	101100	170750700	4110	4110	4110	4110	0
513	20240314	101000	170750700	4110	4110	4110	4110	1793
514	20240314	100900	163381470	4115	4115	4115	4115	46
515	20240314	100800	163192180	4115	4115	4115	4115	1
516	20240314	100700	163188065	4095	4100	4100	4095	1415
517	20240314	100600	157388590	4120	4120	4120	4120	0
518	20240314	100500	157388590	4120	4105	4120	4105	301
519	20240314	100400	156149570	4105	4115	4115	4105	2
520	20240314	100300	156141350	4115	4100	4115	4085	151
521	20240314	100200	155522870	4115	4115	4115	4115	2
522	20240314	100100	155514640	4115	4115	4115	4115	0
523	20240314	100000	155514640	4115	4100	4115	4100	3676
524	20240314	095900	140406770	4100	4100	4100	4100	0
525	20240314	095800	140406770	4100	4100	4100	4100	1
526	20240314	095700	140402670	4095	4095	4095	4095	0
527	20240314	095600	140402670	4095	4095	4095	4095	2
528	20240314	095500	140394480	4100	4100	4100	4100	0
529	20240314	095400	140394480	4100	4100	4100	4100	0
530	20240314	095300	140394480	4100	4100	4100	4100	0
531	20240314	095200	140394480	4100	4100	4100	4100	1
532	20240314	095100	140390380	4075	4075	4075	4075	0
533	20240314	095000	140390380	4075	4085	4085	4075	3373
534	20240314	094900	126633670	4085	4120	4120	4085	10315
535	20240314	094800	84419830	4105	4105	4105	4105	0
536	20240314	094700	84419830	4105	4110	4110	4105	194
537	20240314	094600	83623360	4110	4110	4110	4110	0
538	20240314	094500	83623360	4110	4110	4110	4110	1033
539	20240314	094400	79377730	4105	4110	4110	4105	1686
540	20240314	094300	72450835	4130	4130	4130	4130	0
541	20240314	094200	72450835	4130	4130	4130	4130	242
542	20240314	094100	71451375	4130	4120	4130	4120	2
543	20240314	094000	71443125	4110	4110	4110	4110	2000
544	20240314	093900	63223125	4115	4140	4140	4115	2607
545	20240314	093800	52489515	4140	4130	4140	4130	486
546	20240314	093700	50482305	4135	4135	4135	4135	401
547	20240314	093600	48824170	4135	4135	4135	4105	308
548	20240314	093500	47550650	4135	4120	4135	4120	394
549	20240314	093400	45927340	4120	4100	4120	4100	11
550	20240314	093300	45882100	4115	4115	4115	4115	54
551	20240314	093200	45659890	4115	4115	4115	4115	122
552	20240314	093100	45157860	4115	4115	4115	4115	78
553	20240314	093000	44836890	4115	4115	4115	4115	25
554	20240314	092900	44734015	4100	4110	4110	4100	327
555	20240314	092800	43390165	4115	4115	4120	4115	1101
556	20240314	092700	38858005	4115	4115	4115	4115	5
557	20240314	092600	38837430	4090	4090	4090	4090	63
558	20240314	092500	38579760	4090	4115	4115	4090	323
559	20240314	092400	37258455	4115	4115	4115	4110	122
560	20240314	092300	36756880	4120	4100	4120	4100	63
561	20240314	092200	36498540	4100	4100	4100	4100	105
562	20240314	092100	36068040	4095	4100	4100	4095	466
563	20240314	092000	34159745	4120	4120	4120	4100	999
564	20240314	091900	30063765	4120	4120	4120	4105	2320
565	20240314	091800	20530490	4120	4110	4120	4110	24
566	20240314	091700	20431640	4110	4110	4110	4110	0
567	20240314	091600	20431640	4110	4110	4110	4110	0
568	20240314	091500	20431640	4110	4120	4120	4110	1266
569	20240314	091400	15222910	4120	4135	4135	4120	102
570	20240314	091300	14802640	4120	4135	4135	4120	373
571	20240314	091200	13262260	4120	4120	4120	4120	234
572	20240314	091100	12298180	4115	4115	4115	4115	0
573	20240314	091000	12298180	4115	4120	4120	4115	589
574	20240314	090900	9872445	4140	4140	4140	4140	0
575	20240314	090800	9872445	4140	4135	4140	4130	72
576	20240314	090700	9574970	4135	4135	4135	4135	75
577	20240314	090600	9264845	4135	4110	4135	4110	3
578	20240314	090500	9252490	4110	4110	4110	4110	0
579	20240314	090400	9252490	4110	4130	4130	4110	1137
580	20240314	090300	4571620	4130	4125	4130	4125	54
581	20240314	090200	4348765	4115	4115	4115	4115	0
582	20240314	090100	4348765	4115	4125	4125	4115	394
583	20240314	090000	2727445	4125	4120	4125	4120	662