KissMeData/003470/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	183800	242483020	2710	2710	2710	2710	6069
3	20240328	183700	242483020	2710	2710	2710	2710	0
4	20240328	183600	242483020	2710	2710	2710	2710	0
5	20240328	183500	242483020	2710	2710	2710	2710	0
6	20240328	183400	242483020	2710	2710	2710	2710	0
7	20240328	183300	242483020	2710	2710	2710	2710	0
8	20240328	183200	242483020	2710	2710	2710	2710	0
9	20240328	183100	242483020	2710	2710	2710	2710	0
10	20240328	183000	242483020	2710	2710	2710	2710	0
11	20240328	182900	242483020	2710	2710	2710	2710	0
12	20240328	182800	242483020	2710	2710	2710	2710	0
13	20240328	182700	242483020	2710	2710	2710	2710	0
14	20240328	182600	242483020	2710	2710	2710	2710	0
15	20240328	182500	242483020	2710	2710	2710	2710	0
16	20240328	182400	242483020	2710	2710	2710	2710	0
17	20240328	182300	242483020	2710	2710	2710	2710	0
18	20240328	182200	242483020	2710	2710	2710	2710	0
19	20240328	182100	242483020	2710	2710	2710	2710	0
20	20240328	182000	242483020	2710	2710	2710	2710	0
21	20240328	181900	242483020	2710	2710	2710	2710	0
22	20240328	181800	242483020	2710	2710	2710	2710	0
23	20240328	181700	242483020	2710	2710	2710	2710	0
24	20240328	181600	242483020	2710	2710	2710	2710	0
25	20240328	181500	242483020	2710	2710	2710	2710	0
26	20240328	181400	242483020	2710	2710	2710	2710	0
27	20240328	181300	242483020	2710	2710	2710	2710	0
28	20240328	181200	242483020	2710	2710	2710	2710	0
29	20240328	181100	242483020	2710	2710	2710	2710	0
30	20240328	181000	242483020	2710	2710	2710	2710	0
31	20240328	180900	242483020	2710	2710	2710	2710	0
32	20240328	180800	242483020	2710	2710	2710	2710	6069
33	20240328	180700	242483020	2710	2710	2710	2710	0
34	20240328	180600	242483020	2710	2710	2710	2710	0
35	20240328	180500	242483020	2710	2710	2710	2710	0
36	20240328	180400	242483020	2710	2710	2710	2710	0
37	20240328	180300	242483020	2710	2710	2710	2710	0
38	20240328	180200	242483020	2710	2710	2710	2710	0
39	20240328	180100	242483020	2710	2710	2710	2710	0
40	20240328	180000	242483020	2710	2710	2710	2710	0
41	20240328	175900	242483020	2710	2710	2710	2710	0
42	20240328	175800	242483020	2710	2710	2710	2710	0
43	20240328	175700	242483020	2710	2710	2710	2710	0
44	20240328	175600	242483020	2710	2710	2710	2710	0
45	20240328	175500	242483020	2710	2710	2710	2710	0
46	20240328	175400	242483020	2710	2710	2710	2710	0
47	20240328	175300	242483020	2710	2710	2710	2710	0
48	20240328	175200	242483020	2710	2710	2710	2710	0
49	20240328	175100	242483020	2710	2710	2710	2710	0
50	20240328	175000	242483020	2710	2710	2710	2710	0
51	20240328	174900	242483020	2710	2710	2710	2710	0
52	20240328	174800	242483020	2710	2710	2710	2710	0
53	20240328	174700	242483020	2710	2710	2710	2710	0
54	20240328	174600	242483020	2710	2710	2710	2710	0
55	20240328	174500	242483020	2710	2710	2710	2710	0
56	20240328	174400	242483020	2710	2710	2710	2710	0
57	20240328	174300	242483020	2710	2710	2710	2710	0
58	20240328	174200	242483020	2710	2710	2710	2710	0
59	20240328	174100	242483020	2710	2710	2710	2710	0
60	20240328	174000	242483020	2710	2710	2710	2710	0
61	20240328	173900	242483020	2710	2710	2710	2710	0
62	20240328	173800	242483020	2710	2710	2710	2710	6069
63	20240328	173700	242483020	2710	2710	2710	2710	0
64	20240328	173600	242483020	2710	2710	2710	2710	0
65	20240328	173500	242483020	2710	2710	2710	2710	0
66	20240328	173400	242483020	2710	2710	2710	2710	0
67	20240328	173300	242483020	2710	2710	2710	2710	0
68	20240328	173200	242483020	2710	2710	2710	2710	0
69	20240328	173100	242483020	2710	2710	2710	2710	0
70	20240328	173000	242483020	2710	2710	2710	2710	0
71	20240328	172900	242483020	2710	2710	2710	2710	0
72	20240328	172800	242483020	2710	2710	2710	2710	0
73	20240328	172700	242483020	2710	2710	2710	2710	0
74	20240328	172600	242483020	2710	2710	2710	2710	0
75	20240328	172500	242483020	2710	2710	2710	2710	0
76	20240328	172400	242483020	2710	2710	2710	2710	0
77	20240328	172300	242483020	2710	2710	2710	2710	0
78	20240328	172200	242483020	2710	2710	2710	2710	0
79	20240328	172100	242483020	2710	2710	2710	2710	0
80	20240328	172000	242483020	2710	2710	2710	2710	0
81	20240328	171900	242483020	2710	2710	2710	2710	0
82	20240328	171800	242483020	2710	2710	2710	2710	0
83	20240328	171700	242483020	2710	2710	2710	2710	0
84	20240328	171600	242483020	2710	2710	2710	2710	0
85	20240328	171500	242483020	2710	2710	2710	2710	0
86	20240328	171400	242483020	2710	2710	2710	2710	0
87	20240328	171300	242483020	2710	2710	2710	2710	0
88	20240328	171200	242483020	2710	2710	2710	2710	0
89	20240328	171100	242483020	2710	2710	2710	2710	0
90	20240328	171000	242483020	2710	2710	2710	2710	0
91	20240328	170900	242483020	2710	2710	2710	2710	0
92	20240328	170800	242483020	2710	2710	2710	2710	6069
93	20240328	170700	242483020	2710	2710	2710	2710	0
94	20240328	170600	242483020	2710	2710	2710	2710	0
95	20240328	170500	242483020	2710	2710	2710	2710	0
96	20240328	170400	242483020	2710	2710	2710	2710	0
97	20240328	170300	242483020	2710	2710	2710	2710	0
98	20240328	170200	242483020	2710	2710	2710	2710	0
99	20240328	170100	242483020	2710	2710	2710	2710	0
100	20240328	170000	242483020	2710	2710	2710	2710	0
101	20240328	165900	242483020	2710	2710	2710	2710	0
102	20240328	165800	242483020	2710	2710	2710	2710	0
103	20240328	165700	242483020	2710	2710	2710	2710	0
104	20240328	165600	242483020	2710	2710	2710	2710	0
105	20240328	165500	242483020	2710	2710	2710	2710	0
106	20240328	165400	242483020	2710	2710	2710	2710	0
107	20240328	165300	242483020	2710	2710	2710	2710	0
108	20240328	165200	242483020	2710	2710	2710	2710	0
109	20240328	165100	242483020	2710	2710	2710	2710	0
110	20240328	165000	242483020	2710	2710	2710	2710	0
111	20240328	164900	242483020	2710	2710	2710	2710	0
112	20240328	164800	242483020	2710	2710	2710	2710	0
113	20240328	164700	242483020	2710	2710	2710	2710	0
114	20240328	164600	242483020	2710	2710	2710	2710	0
115	20240328	164500	242483020	2710	2710	2710	2710	0
116	20240328	164400	242483020	2710	2710	2710	2710	0
117	20240328	164300	242483020	2710	2710	2710	2710	0
118	20240328	164200	242483020	2710	2710	2710	2710	0
119	20240328	164100	242483020	2710	2710	2710	2710	0
120	20240328	164000	242483020	2710	2710	2710	2710	0
121	20240328	163900	242483020	2710	2710	2710	2710	0
122	20240328	163800	242483020	2710	2710	2710	2710	6069
123	20240328	163700	242483020	2710	2710	2710	2710	0
124	20240328	163600	242483020	2710	2710	2710	2710	0
125	20240328	163500	242483020	2710	2710	2710	2710	0
126	20240328	163400	242483020	2710	2710	2710	2710	0
127	20240328	163300	242483020	2710	2710	2710	2710	0
128	20240328	163200	242483020	2710	2710	2710	2710	0
129	20240328	163100	242483020	2710	2710	2710	2710	0
130	20240328	163000	242483020	2710	2710	2710	2710	0
131	20240328	162900	242483020	2710	2710	2710	2710	0
132	20240328	162800	242483020	2710	2710	2710	2710	0
133	20240328	162700	242483020	2710	2710	2710	2710	0
134	20240328	162600	242483020	2710	2710	2710	2710	0
135	20240328	162500	242483020	2710	2710	2710	2710	0
136	20240328	162400	242483020	2710	2710	2710	2710	0
137	20240328	162300	242483020	2710	2710	2710	2710	0
138	20240328	162200	242483020	2710	2710	2710	2710	0
139	20240328	162100	242483020	2710	2710	2710	2710	0
140	20240328	162000	242483020	2710	2710	2710	2710	0
141	20240328	161900	242483020	2710	2710	2710	2710	0
142	20240328	161800	242483020	2710	2710	2710	2710	0
143	20240328	161700	242483020	2710	2710	2710	2710	0
144	20240328	161600	242483020	2710	2710	2710	2710	0
145	20240328	161500	242483020	2710	2710	2710	2710	0
146	20240328	161400	242483020	2710	2710	2710	2710	0
147	20240328	161300	242483020	2710	2710	2710	2710	0
148	20240328	161200	242483020	2710	2710	2710	2710	0
149	20240328	161100	242483020	2710	2710	2710	2710	0
150	20240328	161000	242483020	2710	2710	2710	2710	0
151	20240328	160900	242483020	2710	2710	2710	2710	0
152	20240328	160800	242483020	2710	2710	2710	2710	6069
153	20240328	160700	242483020	2710	2710	2710	2710	0
154	20240328	160600	242483020	2710	2710	2710	2710	0
155	20240328	160500	242483020	2710	2710	2710	2710	0
156	20240328	160400	242483020	2710	2710	2710	2710	0
157	20240328	160300	242483020	2710	2710	2710	2710	0
158	20240328	160200	242483020	2710	2710	2710	2710	0
159	20240328	160100	242483020	2710	2710	2710	2710	0
160	20240328	160000	242483020	2710	2710	2710	2710	0
161	20240328	155900	242483020	2710	2710	2710	2710	0
162	20240328	155800	242483020	2710	2710	2710	2710	0
163	20240328	155700	242483020	2710	2710	2710	2710	0
164	20240328	155600	242483020	2710	2710	2710	2710	0
165	20240328	155500	242483020	2710	2710	2710	2710	0
166	20240328	155400	242483020	2710	2710	2710	2710	0
167	20240328	155300	242483020	2710	2710	2710	2710	0
168	20240328	155200	242483020	2710	2710	2710	2710	0
169	20240328	155100	242483020	2710	2710	2710	2710	0
170	20240328	155000	242483020	2710	2710	2710	2710	0
171	20240328	154900	242483020	2710	2710	2710	2710	0
172	20240328	154800	242483020	2710	2710	2710	2710	0
173	20240328	154700	242483020	2710	2710	2710	2710	0
174	20240328	154600	242483020	2710	2710	2710	2710	0
175	20240328	154500	242483020	2710	2710	2710	2710	0
176	20240328	154400	242483020	2710	2710	2710	2710	0
177	20240328	154300	242483020	2710	2710	2710	2710	0
178	20240328	154200	242483020	2710	2710	2710	2710	0
179	20240328	154100	242483020	2710	2710	2710	2710	0
180	20240328	154000	242483020	2710	2710	2710	2710	0
181	20240328	153900	242483020	2710	2710	2710	2710	0
182	20240328	153800	242483020	2710	2710	2710	2710	6069
183	20240328	153700	242483020	2710	2710	2710	2710	0
184	20240328	153600	242483020	2710	2710	2710	2710	0
185	20240328	153500	242483020	2710	2710	2710	2710	0
186	20240328	153400	242483020	2710	2710	2710	2710	0
187	20240328	153300	242483020	2710	2710	2710	2710	0
188	20240328	153200	242483020	2710	2710	2710	2710	0
189	20240328	153100	242483020	2710	2710	2710	2710	0
190	20240328	153000	242483020	2710	2710	2710	2710	6069
191	20240328	152900	226036030	2705	2705	2705	2705	0
192	20240328	152800	226036030	2705	2705	2705	2705	0
193	20240328	152700	226036030	2705	2705	2705	2705	0
194	20240328	152600	226036030	2705	2705	2705	2705	0
195	20240328	152500	226036030	2705	2705	2705	2705	0
196	20240328	152400	226036030	2705	2705	2705	2705	0
197	20240328	152300	226036030	2705	2705	2705	2705	0
198	20240328	152200	226036030	2705	2705	2705	2705	0
199	20240328	152100	226036030	2705	2705	2705	2705	0
200	20240328	152000	226036030	2705	2705	2705	2705	0
201	20240328	151900	226036030	2705	2710	2710	2705	19
202	20240328	151800	225984575	2710	2710	2710	2710	2
203	20240328	151700	225979155	2705	2705	2705	2705	0
204	20240328	151600	225979155	2705	2710	2710	2705	205
205	20240328	151500	225423805	2710	2710	2710	2710	100
206	20240328	151400	225152805	2710	2710	2710	2710	0
207	20240328	151300	225152805	2710	2710	2710	2710	0
208	20240328	151200	225152805	2710	2710	2710	2710	40
209	20240328	151100	225044405	2710	2710	2710	2710	0
210	20240328	151000	225044405	2710	2710	2710	2710	2
211	20240328	150900	225038985	2705	2705	2705	2705	500
212	20240328	150800	223686485	2710	2710	2710	2710	566
213	20240328	150700	222152625	2705	2705	2705	2705	1000
214	20240328	150600	219447625	2710	2710	2710	2710	0
215	20240328	150500	219447625	2710	2710	2710	2710	249
216	20240328	150400	218772835	2710	2710	2710	2710	8
217	20240328	150300	218751155	2710	2710	2710	2710	1
218	20240328	150200	218748445	2705	2705	2705	2705	1000
219	20240328	150100	216043445	2710	2710	2710	2710	22
220	20240328	150000	215983825	2710	2710	2710	2710	2
221	20240328	145900	215978405	2705	2705	2705	2705	0
222	20240328	145800	215978405	2705	2705	2710	2705	180
223	20240328	145700	215491240	2705	2705	2705	2705	56
224	20240328	145600	215339760	2710	2710	2710	2710	0
225	20240328	145500	215339760	2710	2710	2710	2710	0
226	20240328	145400	215339760	2710	2710	2710	2710	1
227	20240328	145300	215337050	2710	2710	2710	2710	2474
228	20240328	145200	208632510	2710	2710	2710	2710	0
229	20240328	145100	208632510	2710	2710	2710	2710	10
230	20240328	145000	208605410	2710	2710	2710	2710	0
231	20240328	144900	208605410	2710	2710	2710	2710	1
232	20240328	144800	208602700	2710	2710	2710	2710	1049
233	20240328	144700	205759910	2710	2710	2710	2710	5
234	20240328	144600	205746360	2710	2710	2710	2710	4
235	20240328	144500	205735520	2710	2710	2710	2710	0
236	20240328	144400	205735520	2710	2710	2710	2710	2
237	20240328	144300	205730100	2705	2710	2710	2705	2049
238	20240328	144200	200187310	2710	2710	2710	2710	4
239	20240328	144100	200176470	2710	2710	2710	2710	0
240	20240328	144000	200176470	2710	2710	2710	2710	1
241	20240328	143900	200173760	2715	2715	2715	2715	0
242	20240328	143800	200173760	2715	2710	2715	2710	282
243	20240328	143700	199408890	2715	2715	2715	2715	0
244	20240328	143600	199408890	2715	2715	2715	2715	5
245	20240328	143500	199395315	2705	2705	2705	2705	0
246	20240328	143400	199395315	2705	2705	2705	2705	10
247	20240328	143300	199368265	2705	2710	2715	2705	100
248	20240328	143200	199097465	2710	2710	2710	2710	0
249	20240328	143100	199097465	2710	2710	2710	2710	49
250	20240328	143000	198964675	2710	2710	2710	2710	11
251	20240328	142900	198934865	2705	2705	2705	2705	300
252	20240328	142800	198123365	2710	2710	2710	2710	380
253	20240328	142700	197093565	2710	2710	2710	2710	800
254	20240328	142600	194925565	2710	2710	2710	2710	399
255	20240328	142500	193844275	2710	2710	2710	2710	268
256	20240328	142400	193117995	2710	2710	2710	2710	50
257	20240328	142300	192982495	2715	2715	2715	2715	0
258	20240328	142200	192982495	2715	2715	2715	2715	0
259	20240328	142100	192982495	2715	2715	2715	2715	11
260	20240328	142000	192952630	2715	2715	2715	2715	0
261	20240328	141900	192952630	2715	2715	2715	2715	0
262	20240328	141800	192952630	2715	2715	2715	2715	0
263	20240328	141700	192952630	2715	2715	2715	2715	10
264	20240328	141600	192925480	2715	2715	2715	2715	0
265	20240328	141500	192925480	2715	2715	2715	2715	380
266	20240328	141400	191893780	2715	2715	2715	2715	0
267	20240328	141300	191893780	2715	2705	2715	2705	601
268	20240328	141200	190267065	2710	2710	2710	2710	272
269	20240328	141100	189529945	2710	2710	2710	2710	8
270	20240328	141000	189508265	2710	2710	2710	2710	1700
271	20240328	140900	184901265	2710	2710	2710	2710	0
272	20240328	140800	184901265	2710	2710	2710	2710	0
273	20240328	140700	184901265	2710	2710	2710	2710	50
274	20240328	140600	184765765	2710	2710	2710	2710	0
275	20240328	140500	184765765	2710	2710	2710	2710	98
276	20240328	140400	184500185	2710	2710	2710	2710	0
277	20240328	140300	184500185	2710	2710	2710	2710	0
278	20240328	140200	184500185	2710	2710	2710	2710	49
279	20240328	140100	184367395	2710	2710	2710	2710	0
280	20240328	140000	184367395	2710	2710	2710	2710	0
281	20240328	135900	184367395	2710	2710	2710	2710	5
282	20240328	135800	184353845	2710	2710	2710	2710	15
283	20240328	135700	184313195	2710	2710	2710	2710	0
284	20240328	135600	184313195	2710	2710	2710	2710	0
285	20240328	135500	184313195	2710	2710	2710	2710	108
286	20240328	135400	184020515	2710	2710	2710	2710	0
287	20240328	135300	184020515	2710	2710	2710	2710	70
288	20240328	135200	183830815	2710	2710	2710	2710	0
289	20240328	135100	183830815	2710	2710	2710	2710	0
290	20240328	135000	183830815	2710	2710	2710	2710	13
291	20240328	134900	183795585	2710	2710	2710	2710	4
292	20240328	134800	183784745	2705	2705	2705	2705	0
293	20240328	134700	183784745	2705	2705	2705	2705	0
294	20240328	134600	183784745	2705	2705	2705	2705	500
295	20240328	134500	182432245	2705	2710	2710	2705	60
296	20240328	134400	182269695	2705	2705	2705	2705	20
297	20240328	134300	182215595	2710	2710	2710	2710	10
298	20240328	134200	182188495	2705	2705	2705	2705	20
299	20240328	134100	182134395	2705	2705	2705	2705	0
300	20240328	134000	182134395	2705	2705	2705	2705	30
301	20240328	133900	182053245	2705	2705	2705	2705	0
302	20240328	133800	182053245	2705	2705	2710	2705	170
303	20240328	133700	181592895	2705	2705	2705	2705	9
304	20240328	133600	181568550	2710	2710	2710	2710	208
305	20240328	133500	181004870	2710	2710	2710	2710	2
306	20240328	133400	180999450	2710	2710	2710	2710	59
307	20240328	133300	180839560	2710	2710	2710	2710	1
308	20240328	133200	180836850	2710	2710	2710	2710	1000
309	20240328	133100	178126850	2710	2710	2710	2710	150
310	20240328	133000	177720350	2710	2710	2710	2710	0
311	20240328	132900	177720350	2710	2710	2710	2710	0
312	20240328	132800	177720350	2710	2710	2710	2710	0
313	20240328	132700	177720350	2710	2710	2710	2710	98
314	20240328	132600	177454770	2710	2710	2710	2710	124
315	20240328	132500	177118730	2710	2710	2710	2710	49
316	20240328	132400	176985940	2705	2705	2705	2705	65
317	20240328	132300	176810115	2710	2710	2710	2710	0
318	20240328	132200	176810115	2710	2710	2710	2710	112
319	20240328	132100	176506595	2710	2710	2710	2710	0
320	20240328	132000	176506595	2710	2710	2710	2710	111
321	20240328	131900	176205785	2710	2710	2710	2710	500
322	20240328	131800	174850785	2710	2710	2710	2710	0
323	20240328	131700	174850785	2710	2710	2710	2710	100
324	20240328	131600	174579785	2710	2710	2710	2710	0
325	20240328	131500	174579785	2710	2710	2710	2710	64
326	20240328	131400	174406345	2710	2710	2710	2710	0
327	20240328	131300	174406345	2710	2710	2710	2710	0
328	20240328	131200	174406345	2710	2710	2710	2710	0
329	20240328	131100	174406345	2710	2710	2710	2710	49
330	20240328	131000	174273555	2710	2705	2710	2705	146
331	20240328	130900	173878525	2710	2710	2710	2710	0
332	20240328	130800	173878525	2710	2710	2710	2710	10
333	20240328	130700	173851425	2710	2710	2710	2710	10
334	20240328	130600	173824325	2710	2710	2710	2710	13
335	20240328	130500	173789095	2715	2715	2715	2715	0
336	20240328	130400	173789095	2715	2715	2715	2715	0
337	20240328	130300	173789095	2715	2710	2715	2705	101
338	20240328	130200	173515145	2715	2715	2715	2715	10
339	20240328	130100	173487995	2715	2715	2715	2715	0
340	20240328	130000	173487995	2715	2710	2715	2710	5
341	20240328	125900	173474435	2710	2710	2710	2710	391
342	20240328	125800	172414825	2710	2710	2710	2705	1270
343	20240328	125700	168979210	2710	2710	2710	2710	0
344	20240328	125600	168979210	2710	2710	2710	2710	0
345	20240328	125500	168979210	2710	2710	2710	2710	0
346	20240328	125400	168979210	2710	2710	2710	2710	4
347	20240328	125300	168968370	2715	2715	2715	2715	0
348	20240328	125200	168968370	2715	2715	2715	2715	60
349	20240328	125100	168805470	2710	2710	2710	2710	0
350	20240328	125000	168805470	2710	2710	2710	2710	0
351	20240328	124900	168805470	2710	2715	2715	2710	4
352	20240328	124800	168794615	2715	2715	2715	2715	0
353	20240328	124700	168794615	2715	2715	2715	2715	0
354	20240328	124600	168794615	2715	2715	2715	2715	0
355	20240328	124500	168794615	2715	2715	2715	2715	0
356	20240328	124400	168794615	2715	2715	2715	2715	1
357	20240328	124300	168791900	2710	2710	2710	2710	2
358	20240328	124200	168786480	2710	2710	2710	2710	0
359	20240328	124100	168786480	2710	2710	2710	2710	0
360	20240328	124000	168786480	2710	2710	2710	2710	0
361	20240328	123900	168786480	2710	2710	2710	2710	1
362	20240328	123800	168783770	2710	2710	2710	2710	1
363	20240328	123700	168781060	2710	2710	2710	2710	9
364	20240328	123600	168756670	2715	2715	2715	2715	1
365	20240328	123500	168753955	2715	2710	2715	2710	53
366	20240328	123400	168610080	2715	2710	2715	2710	1664
367	20240328	123300	164100630	2705	2705	2705	2705	0
368	20240328	123200	164100630	2705	2705	2705	2705	0
369	20240328	123100	164100630	2705	2710	2710	2705	194
370	20240328	123000	163575390	2710	2710	2710	2710	3
371	20240328	122900	163567260	2710	2710	2710	2710	14
372	20240328	122800	163529320	2710	2710	2710	2710	9
373	20240328	122700	163504930	2710	2710	2710	2710	0
374	20240328	122600	163504930	2710	2710	2710	2710	1
375	20240328	122500	163502220	2710	2710	2710	2710	0
376	20240328	122400	163502220	2710	2710	2710	2710	79
377	20240328	122300	163288130	2705	2705	2705	2705	0
378	20240328	122200	163288130	2705	2705	2705	2705	0
379	20240328	122100	163288130	2705	2705	2705	2705	0
380	20240328	122000	163288130	2705	2705	2705	2705	0
381	20240328	121900	163288130	2705	2705	2705	2705	0
382	20240328	121800	163288130	2705	2705	2705	2705	0
383	20240328	121700	163288130	2705	2705	2705	2705	560
384	20240328	121600	161773330	2715	2715	2715	2715	0
385	20240328	121500	161773330	2715	2715	2715	2715	0
386	20240328	121400	161773330	2715	2715	2715	2715	0
387	20240328	121300	161773330	2715	2715	2715	2715	0
388	20240328	121200	161773330	2715	2715	2715	2715	0
389	20240328	121100	161773330	2715	2715	2715	2715	49
390	20240328	121000	161640295	2715	2715	2715	2715	0
391	20240328	120900	161640295	2715	2710	2715	2710	6
392	20240328	120800	161624025	2715	2715	2715	2715	1
393	20240328	120700	161621310	2715	2715	2715	2715	0
394	20240328	120600	161621310	2715	2715	2715	2715	0
395	20240328	120500	161621310	2715	2715	2715	2715	0
396	20240328	120400	161621310	2715	2715	2715	2715	0
397	20240328	120300	161621310	2715	2715	2715	2715	0
398	20240328	120200	161621310	2715	2715	2715	2715	62
399	20240328	120100	161452980	2715	2715	2715	2715	0
400	20240328	120000	161452980	2715	2715	2715	2715	0
401	20240328	115900	161452980	2715	2715	2715	2715	0
402	20240328	115800	161452980	2715	2715	2715	2715	0
403	20240328	115700	161452980	2715	2715	2715	2715	0
404	20240328	115600	161452980	2715	2715	2715	2715	1
405	20240328	115500	161450265	2715	2715	2715	2715	49
406	20240328	115400	161317230	2710	2710	2710	2710	0
407	20240328	115300	161317230	2710	2710	2710	2710	0
408	20240328	115200	161317230	2710	2710	2710	2710	0
409	20240328	115100	161317230	2710	2710	2710	2710	100
410	20240328	115000	161046230	2715	2715	2715	2715	0
411	20240328	114900	161046230	2715	2715	2715	2715	69
412	20240328	114800	160858895	2705	2710	2710	2705	881
413	20240328	114700	158475385	2710	2710	2710	2710	0
414	20240328	114600	158475385	2710	2710	2710	2710	0
415	20240328	114500	158475385	2710	2710	2710	2710	0
416	20240328	114400	158475385	2710	2710	2710	2710	2
417	20240328	114300	158469965	2710	2710	2710	2710	3
418	20240328	114200	158461835	2710	2710	2710	2710	119
419	20240328	114100	158139345	2710	2710	2710	2710	0
420	20240328	114000	158139345	2710	2710	2710	2710	0
421	20240328	113900	158139345	2710	2710	2710	2710	10
422	20240328	113800	158112245	2715	2710	2715	2710	70
423	20240328	113700	157922520	2705	2705	2705	2705	200
424	20240328	113600	157381520	2710	2710	2710	2710	3
425	20240328	113500	157373390	2710	2710	2710	2710	310
426	20240328	113400	156533290	2710	2705	2710	2705	350
427	20240328	113300	155586290	2710	2710	2710	2710	0
428	20240328	113200	155586290	2710	2710	2710	2710	0
429	20240328	113100	155586290	2710	2710	2710	2710	0
430	20240328	113000	155586290	2710	2710	2710	2710	10
431	20240328	112900	155559190	2710	2710	2710	2710	100
432	20240328	112800	155288190	2710	2710	2710	2710	0
433	20240328	112700	155288190	2710	2710	2710	2710	135
434	20240328	112600	154922340	2710	2710	2710	2710	0
435	20240328	112500	154922340	2710	2710	2710	2710	0
436	20240328	112400	154922340	2710	2710	2710	2710	0
437	20240328	112300	154922340	2710	2710	2710	2710	0
438	20240328	112200	154922340	2710	2710	2710	2710	0
439	20240328	112100	154922340	2710	2710	2710	2710	0
440	20240328	112000	154922340	2710	2710	2710	2710	0
441	20240328	111900	154922340	2710	2710	2710	2710	0
442	20240328	111800	154922340	2710	2710	2710	2710	0
443	20240328	111700	154922340	2710	2710	2710	2710	683
444	20240328	111600	153071410	2715	2715	2715	2715	10
445	20240328	111500	153044260	2715	2715	2715	2715	0
446	20240328	111400	153044260	2715	2715	2715	2715	30
447	20240328	111300	152962810	2720	2720	2720	2720	0
448	20240328	111200	152962810	2720	2720	2720	2720	0
449	20240328	111100	152962810	2720	2720	2720	2720	19
450	20240328	111000	152911130	2710	2705	2710	2705	523
451	20240328	110900	151493805	2705	2710	2710	2705	4440
452	20240328	110800	139481755	2715	2715	2715	2715	50
453	20240328	110700	139346005	2720	2720	2720	2720	0
454	20240328	110600	139346005	2720	2720	2720	2720	0
455	20240328	110500	139346005	2720	2720	2720	2720	0
456	20240328	110400	139346005	2720	2705	2720	2705	13
457	20240328	110300	139310660	2705	2710	2710	2705	150
458	20240328	110200	138904890	2705	2705	2705	2705	0
459	20240328	110100	138904890	2705	2705	2705	2705	0
460	20240328	110000	138904890	2705	2705	2705	2705	0
461	20240328	105900	138904890	2705	2705	2705	2705	2810
462	20240328	105800	131303840	2720	2720	2720	2720	5
463	20240328	105700	131290240	2720	2720	2720	2720	0
464	20240328	105600	131290240	2720	2720	2720	2720	0
465	20240328	105500	131290240	2720	2720	2720	2720	1000
466	20240328	105400	128570240	2720	2720	2720	2720	49
467	20240328	105300	128436960	2705	2705	2705	2705	0
468	20240328	105200	128436960	2705	2705	2705	2705	0
469	20240328	105100	128436960	2705	2705	2705	2705	0
470	20240328	105000	128436960	2705	2705	2705	2705	0
471	20240328	104900	128436960	2705	2705	2705	2705	0
472	20240328	104800	128436960	2705	2710	2710	2705	3006
473	20240328	104700	120304325	2715	2715	2715	2715	0
474	20240328	104600	120304325	2715	2715	2715	2715	98
475	20240328	104500	120038255	2720	2720	2720	2720	0
476	20240328	104400	120038255	2720	2720	2720	2720	0
477	20240328	104300	120038255	2720	2720	2720	2720	0
478	20240328	104200	120038255	2720	2720	2720	2720	0
479	20240328	104100	120038255	2720	2720	2720	2720	0
480	20240328	104000	120038255	2720	2720	2720	2720	300
481	20240328	103900	119222255	2720	2720	2720	2720	900
482	20240328	103800	116774255	2720	2715	2720	2715	205
483	20240328	103700	116216680	2710	2710	2710	2710	0
484	20240328	103600	116216680	2710	2715	2715	2710	1100
485	20240328	103500	113235430	2710	2720	2720	2710	100
486	20240328	103400	112963685	2715	2720	2720	2715	239
487	20240328	103300	112313800	2720	2720	2720	2720	0
488	20240328	103200	112313800	2720	2720	2720	2720	17
489	20240328	103100	112267560	2720	2720	2720	2720	200
490	20240328	103000	111723560	2720	2720	2720	2720	150
491	20240328	102900	111315560	2715	2715	2715	2715	8
492	20240328	102800	111293840	2715	2715	2715	2715	0
493	20240328	102700	111293840	2715	2720	2720	2715	210
494	20240328	102600	110722690	2720	2720	2720	2720	269
495	20240328	102500	109991010	2720	2720	2720	2720	52
496	20240328	102400	109849570	2720	2720	2720	2710	410
497	20240328	102300	108735425	2720	2720	2720	2720	208
498	20240328	102200	108169665	2720	2720	2720	2720	0
499	20240328	102100	108169665	2720	2720	2720	2720	0
500	20240328	102000	108169665	2720	2720	2720	2720	2
501	20240328	101900	108164225	2720	2720	2720	2720	12
502	20240328	101800	108131585	2720	2720	2720	2720	0
503	20240328	101700	108131585	2720	2720	2720	2720	0
504	20240328	101600	108131585	2720	2720	2720	2720	0
505	20240328	101500	108131585	2720	2720	2720	2720	0
506	20240328	101400	108131585	2720	2720	2720	2720	200
507	20240328	101300	107587585	2710	2710	2710	2710	0
508	20240328	101200	107587585	2710	2710	2710	2710	0
509	20240328	101100	107587585	2710	2710	2710	2710	0
510	20240328	101000	107587585	2710	2715	2715	2710	195
511	20240328	100900	107059030	2720	2715	2720	2715	17
512	20240328	100800	107012865	2720	2720	2720	2720	0
513	20240328	100700	107012865	2720	2720	2720	2720	1
514	20240328	100600	107010145	2705	2705	2705	2705	180
515	20240328	100500	106523245	2710	2710	2710	2710	1100
516	20240328	100400	103542245	2715	2715	2720	2715	8621
517	20240328	100300	80134225	2720	2720	2720	2720	0
518	20240328	100200	80134225	2720	2720	2720	2720	0
519	20240328	100100	80134225	2720	2720	2720	2720	0
520	20240328	100000	80134225	2720	2720	2720	2720	3
521	20240328	095900	80126065	2720	2720	2720	2720	2
522	20240328	095800	80120625	2715	2715	2715	2715	224
523	20240328	095700	79512465	2720	2720	2720	2720	106
524	20240328	095600	79224145	2720	2720	2720	2720	4
525	20240328	095500	79213265	2725	2725	2725	2725	500
526	20240328	095400	77850765	2725	2720	2725	2720	46
527	20240328	095300	77725640	2725	2725	2725	2725	0
528	20240328	095200	77725640	2725	2725	2725	2725	1
529	20240328	095100	77722915	2725	2720	2725	2720	100
530	20240328	095000	77450865	2715	2715	2715	2715	0
531	20240328	094900	77450865	2715	2715	2715	2715	2640
532	20240328	094800	70283265	2725	2725	2725	2725	0
533	20240328	094700	70283265	2725	2725	2725	2725	0
534	20240328	094600	70283265	2725	2725	2725	2725	1
535	20240328	094500	70280540	2730	2730	2730	2730	1
536	20240328	094400	70277810	2725	2725	2725	2725	0
537	20240328	094300	70277810	2725	2725	2725	2725	0
538	20240328	094200	70277810	2725	2720	2725	2720	4
539	20240328	094100	70266915	2730	2715	2730	2715	151
540	20240328	094000	69855685	2730	2730	2730	2730	0
541	20240328	093900	69855685	2730	2730	2730	2730	0
542	20240328	093800	69855685	2730	2730	2730	2730	3
543	20240328	093700	69847495	2730	2730	2730	2730	1
544	20240328	093600	69844765	2720	2720	2720	2720	0
545	20240328	093500	69844765	2720	2725	2725	2720	1500
546	20240328	093400	65762265	2730	2730	2730	2730	3
547	20240328	093300	65754075	2730	2730	2730	2730	0
548	20240328	093200	65754075	2730	2730	2730	2730	0
549	20240328	093100	65754075	2730	2730	2730	2730	0
550	20240328	093000	65754075	2730	2730	2730	2730	0
551	20240328	092900	65754075	2730	2730	2730	2730	556
552	20240328	092800	64236195	2735	2735	2735	2735	0
553	20240328	092700	64236195	2735	2735	2735	2735	0
554	20240328	092600	64236195	2735	2735	2735	2735	0
555	20240328	092500	64236195	2735	2735	2735	2735	2444
556	20240328	092400	57551855	2735	2735	2735	2735	241
557	20240328	092300	56892720	2730	2730	2730	2730	2602
558	20240328	092200	49789260	2730	2725	2730	2725	2912
559	20240328	092100	41839550	2730	2730	2730	2730	0
560	20240328	092000	41839550	2730	2730	2730	2730	0
561	20240328	091900	41839550	2730	2725	2730	2725	1301
562	20240328	091800	38289500	2730	2720	2730	2720	620
563	20240328	091700	36602900	2730	2720	2730	2720	450
564	20240328	091600	35378400	2735	2730	2735	2725	3010
565	20240328	091500	27169185	2730	2730	2730	2730	840
566	20240328	091400	24875985	2730	2730	2730	2730	0
567	20240328	091300	24875985	2730	2730	2730	2730	50
568	20240328	091200	24739485	2730	2730	2730	2725	2081
569	20240328	091100	19063855	2735	2730	2735	2730	1622
570	20240328	091000	14635790	2725	2725	2730	2725	786
571	20240328	090900	12491250	2725	2725	2725	2725	336
572	20240328	090800	11575650	2725	2725	2725	2725	673
573	20240328	090700	9741725	2725	2725	2725	2725	168
574	20240328	090600	9283925	2720	2710	2720	2710	2373
575	20240328	090500	2844875	2710	2710	2710	2710	0
576	20240328	090400	2844875	2710	2710	2710	2710	0
577	20240328	090300	2844875	2710	2710	2710	2710	100
578	20240328	090200	2573875	2705	2705	2705	2705	106
579	20240328	090100	2287145	2710	2710	2710	2710	553
580	20240328	090000	788515	2715	2720	2720	2715	290