KissMeData/008370/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185000	51702125	4150	4150	4150	4150	140
3	20240311	184900	51702125	4150	4150	4150	4150	0
4	20240311	184800	51702125	4150	4150	4150	4150	0
5	20240311	184700	51702125	4150	4150	4150	4150	0
6	20240311	184600	51702125	4150	4150	4150	4150	0
7	20240311	184500	51702125	4150	4150	4150	4150	0
8	20240311	184400	51702125	4150	4150	4150	4150	0
9	20240311	184300	51702125	4150	4150	4150	4150	0
10	20240311	184200	51702125	4150	4150	4150	4150	0
11	20240311	184100	51702125	4150	4150	4150	4150	0
12	20240311	184000	51702125	4150	4150	4150	4150	0
13	20240311	183900	51702125	4150	4150	4150	4150	0
14	20240311	183800	51702125	4150	4150	4150	4150	0
15	20240311	183700	51702125	4150	4150	4150	4150	0
16	20240311	183600	51702125	4150	4150	4150	4150	0
17	20240311	183500	51702125	4150	4150	4150	4150	0
18	20240311	183400	51702125	4150	4150	4150	4150	0
19	20240311	183300	51702125	4150	4150	4150	4150	0
20	20240311	183200	51702125	4150	4150	4150	4150	0
21	20240311	183100	51702125	4150	4150	4150	4150	0
22	20240311	183000	51702125	4150	4150	4150	4150	0
23	20240311	182900	51702125	4150	4150	4150	4150	0
24	20240311	182800	51702125	4150	4150	4150	4150	0
25	20240311	182700	51702125	4150	4150	4150	4150	0
26	20240311	182600	51702125	4150	4150	4150	4150	0
27	20240311	182500	51702125	4150	4150	4150	4150	0
28	20240311	182400	51702125	4150	4150	4150	4150	0
29	20240311	182300	51702125	4150	4150	4150	4150	0
30	20240311	182200	51702125	4150	4150	4150	4150	0
31	20240311	182100	51702125	4150	4150	4150	4150	0
32	20240311	182000	51702125	4150	4150	4150	4150	140
33	20240311	181900	51702125	4150	4150	4150	4150	0
34	20240311	181800	51702125	4150	4150	4150	4150	0
35	20240311	181700	51702125	4150	4150	4150	4150	0
36	20240311	181600	51702125	4150	4150	4150	4150	0
37	20240311	181500	51702125	4150	4150	4150	4150	0
38	20240311	181400	51702125	4150	4150	4150	4150	0
39	20240311	181300	51702125	4150	4150	4150	4150	0
40	20240311	181200	51702125	4150	4150	4150	4150	0
41	20240311	181100	51702125	4150	4150	4150	4150	0
42	20240311	181000	51702125	4150	4150	4150	4150	0
43	20240311	180900	51702125	4150	4150	4150	4150	0
44	20240311	180800	51702125	4150	4150	4150	4150	0
45	20240311	180700	51702125	4150	4150	4150	4150	0
46	20240311	180600	51702125	4150	4150	4150	4150	0
47	20240311	180500	51702125	4150	4150	4150	4150	0
48	20240311	180400	51702125	4150	4150	4150	4150	0
49	20240311	180300	51702125	4150	4150	4150	4150	0
50	20240311	180200	51702125	4150	4150	4150	4150	0
51	20240311	180100	51702125	4150	4150	4150	4150	0
52	20240311	180000	51702125	4150	4150	4150	4150	0
53	20240311	175900	51702125	4150	4150	4150	4150	0
54	20240311	175800	51702125	4150	4150	4150	4150	0
55	20240311	175700	51702125	4150	4150	4150	4150	0
56	20240311	175600	51702125	4150	4150	4150	4150	0
57	20240311	175500	51702125	4150	4150	4150	4150	0
58	20240311	175400	51702125	4150	4150	4150	4150	0
59	20240311	175300	51702125	4150	4150	4150	4150	0
60	20240311	175200	51702125	4150	4150	4150	4150	0
61	20240311	175100	51702125	4150	4150	4150	4150	0
62	20240311	175000	51702125	4150	4150	4150	4150	140
63	20240311	174900	51702125	4150	4150	4150	4150	0
64	20240311	174800	51702125	4150	4150	4150	4150	0
65	20240311	174700	51702125	4150	4150	4150	4150	0
66	20240311	174600	51702125	4150	4150	4150	4150	0
67	20240311	174500	51702125	4150	4150	4150	4150	0
68	20240311	174400	51702125	4150	4150	4150	4150	0
69	20240311	174300	51702125	4150	4150	4150	4150	0
70	20240311	174200	51702125	4150	4150	4150	4150	0
71	20240311	174100	51702125	4150	4150	4150	4150	0
72	20240311	174000	51702125	4150	4150	4150	4150	0
73	20240311	173900	51702125	4150	4150	4150	4150	0
74	20240311	173800	51702125	4150	4150	4150	4150	0
75	20240311	173700	51702125	4150	4150	4150	4150	0
76	20240311	173600	51702125	4150	4150	4150	4150	0
77	20240311	173500	51702125	4150	4150	4150	4150	0
78	20240311	173400	51702125	4150	4150	4150	4150	0
79	20240311	173300	51702125	4150	4150	4150	4150	0
80	20240311	173200	51702125	4150	4150	4150	4150	0
81	20240311	173100	51702125	4150	4150	4150	4150	0
82	20240311	173000	51702125	4150	4150	4150	4150	0
83	20240311	172900	51702125	4150	4150	4150	4150	0
84	20240311	172800	51702125	4150	4150	4150	4150	0
85	20240311	172700	51702125	4150	4150	4150	4150	0
86	20240311	172600	51702125	4150	4150	4150	4150	0
87	20240311	172500	51702125	4150	4150	4150	4150	0
88	20240311	172400	51702125	4150	4150	4150	4150	0
89	20240311	172300	51702125	4150	4150	4150	4150	0
90	20240311	172200	51702125	4150	4150	4150	4150	0
91	20240311	172100	51702125	4150	4150	4150	4150	0
92	20240311	172000	51702125	4150	4150	4150	4150	140
93	20240311	171900	51702125	4150	4150	4150	4150	0
94	20240311	171800	51702125	4150	4150	4150	4150	0
95	20240311	171700	51702125	4150	4150	4150	4150	0
96	20240311	171600	51702125	4150	4150	4150	4150	0
97	20240311	171500	51702125	4150	4150	4150	4150	0
98	20240311	171400	51702125	4150	4150	4150	4150	0
99	20240311	171300	51702125	4150	4150	4150	4150	0
100	20240311	171200	51702125	4150	4150	4150	4150	0
101	20240311	171100	51702125	4150	4150	4150	4150	0
102	20240311	171000	51702125	4150	4150	4150	4150	0
103	20240311	170900	51702125	4150	4150	4150	4150	0
104	20240311	170800	51702125	4150	4150	4150	4150	0
105	20240311	170700	51702125	4150	4150	4150	4150	0
106	20240311	170600	51702125	4150	4150	4150	4150	0
107	20240311	170500	51702125	4150	4150	4150	4150	0
108	20240311	170400	51702125	4150	4150	4150	4150	0
109	20240311	170300	51702125	4150	4150	4150	4150	0
110	20240311	170200	51702125	4150	4150	4150	4150	0
111	20240311	170100	51702125	4150	4150	4150	4150	0
112	20240311	170000	51702125	4150	4150	4150	4150	0
113	20240311	165900	51702125	4150	4150	4150	4150	0
114	20240311	165800	51702125	4150	4150	4150	4150	0
115	20240311	165700	51702125	4150	4150	4150	4150	0
116	20240311	165600	51702125	4150	4150	4150	4150	0
117	20240311	165500	51702125	4150	4150	4150	4150	0
118	20240311	165400	51702125	4150	4150	4150	4150	0
119	20240311	165300	51702125	4150	4150	4150	4150	0
120	20240311	165200	51702125	4150	4150	4150	4150	0
121	20240311	165100	51702125	4150	4150	4150	4150	0
122	20240311	165000	51702125	4150	4150	4150	4150	140
123	20240311	164900	51702125	4150	4150	4150	4150	0
124	20240311	164800	51702125	4150	4150	4150	4150	0
125	20240311	164700	51702125	4150	4150	4150	4150	0
126	20240311	164600	51702125	4150	4150	4150	4150	0
127	20240311	164500	51702125	4150	4150	4150	4150	0
128	20240311	164400	51702125	4150	4150	4150	4150	0
129	20240311	164300	51702125	4150	4150	4150	4150	0
130	20240311	164200	51702125	4150	4150	4150	4150	0
131	20240311	164100	51702125	4150	4150	4150	4150	0
132	20240311	164000	51702125	4150	4150	4150	4150	0
133	20240311	163900	51702125	4150	4150	4150	4150	0
134	20240311	163800	51702125	4150	4150	4150	4150	0
135	20240311	163700	51702125	4150	4150	4150	4150	0
136	20240311	163600	51702125	4150	4150	4150	4150	0
137	20240311	163500	51702125	4150	4150	4150	4150	0
138	20240311	163400	51702125	4150	4150	4150	4150	0
139	20240311	163300	51702125	4150	4150	4150	4150	0
140	20240311	163200	51702125	4150	4150	4150	4150	0
141	20240311	163100	51702125	4150	4150	4150	4150	0
142	20240311	163000	51702125	4150	4150	4150	4150	0
143	20240311	162900	51702125	4150	4150	4150	4150	0
144	20240311	162800	51702125	4150	4150	4150	4150	0
145	20240311	162700	51702125	4150	4150	4150	4150	0
146	20240311	162600	51702125	4150	4150	4150	4150	0
147	20240311	162500	51702125	4150	4150	4150	4150	0
148	20240311	162400	51702125	4150	4150	4150	4150	0
149	20240311	162300	51702125	4150	4150	4150	4150	0
150	20240311	162200	51702125	4150	4150	4150	4150	0
151	20240311	162100	51702125	4150	4150	4150	4150	0
152	20240311	162000	51702125	4150	4150	4150	4150	140
153	20240311	161900	51702125	4150	4150	4150	4150	0
154	20240311	161800	51702125	4150	4150	4150	4150	0
155	20240311	161700	51702125	4150	4150	4150	4150	0
156	20240311	161600	51702125	4150	4150	4150	4150	0
157	20240311	161500	51702125	4150	4150	4150	4150	0
158	20240311	161400	51702125	4150	4150	4150	4150	0
159	20240311	161300	51702125	4150	4150	4150	4150	0
160	20240311	161200	51702125	4150	4150	4150	4150	0
161	20240311	161100	51702125	4150	4150	4150	4150	0
162	20240311	161000	51702125	4150	4150	4150	4150	0
163	20240311	160900	51702125	4150	4150	4150	4150	0
164	20240311	160800	51702125	4150	4150	4150	4150	0
165	20240311	160700	51702125	4150	4150	4150	4150	0
166	20240311	160600	51702125	4150	4150	4150	4150	0
167	20240311	160500	51702125	4150	4150	4150	4150	0
168	20240311	160400	51702125	4150	4150	4150	4150	0
169	20240311	160300	51702125	4150	4150	4150	4150	0
170	20240311	160200	51702125	4150	4150	4150	4150	0
171	20240311	160100	51702125	4150	4150	4150	4150	0
172	20240311	160000	51702125	4150	4150	4150	4150	0
173	20240311	155900	51702125	4150	4150	4150	4150	0
174	20240311	155800	51702125	4150	4150	4150	4150	0
175	20240311	155700	51702125	4150	4150	4150	4150	0
176	20240311	155600	51702125	4150	4150	4150	4150	0
177	20240311	155500	51702125	4150	4150	4150	4150	0
178	20240311	155400	51702125	4150	4150	4150	4150	0
179	20240311	155300	51702125	4150	4150	4150	4150	0
180	20240311	155200	51702125	4150	4150	4150	4150	0
181	20240311	155100	51702125	4150	4150	4150	4150	0
182	20240311	155000	51702125	4150	4150	4150	4150	140
183	20240311	154900	51702125	4150	4150	4150	4150	0
184	20240311	154800	51702125	4150	4150	4150	4150	0
185	20240311	154700	51702125	4150	4150	4150	4150	0
186	20240311	154600	51702125	4150	4150	4150	4150	0
187	20240311	154500	51702125	4150	4150	4150	4150	0
188	20240311	154400	51702125	4150	4150	4150	4150	0
189	20240311	154300	51702125	4150	4150	4150	4150	0
190	20240311	154200	51702125	4150	4150	4150	4150	0
191	20240311	154100	51702125	4150	4150	4150	4150	0
192	20240311	154000	51702125	4150	4150	4150	4150	0
193	20240311	153900	51702125	4150	4150	4150	4150	0
194	20240311	153800	51702125	4150	4150	4150	4150	0
195	20240311	153700	51702125	4150	4150	4150	4150	0
196	20240311	153600	51702125	4150	4150	4150	4150	0
197	20240311	153500	51702125	4150	4150	4150	4150	0
198	20240311	153400	51702125	4150	4150	4150	4150	0
199	20240311	153300	51702125	4150	4150	4150	4150	0
200	20240311	153200	51702125	4150	4150	4150	4150	0
201	20240311	153100	51702125	4150	4150	4150	4150	0
202	20240311	153000	51702125	4150	4150	4150	4150	140
203	20240311	152900	51121125	4150	4150	4150	4150	0
204	20240311	152800	51121125	4150	4150	4150	4150	0
205	20240311	152700	51121125	4150	4150	4150	4150	0
206	20240311	152600	51121125	4150	4150	4150	4150	0
207	20240311	152500	51121125	4150	4150	4150	4150	0
208	20240311	152400	51121125	4150	4150	4150	4150	0
209	20240311	152300	51121125	4150	4150	4150	4150	0
210	20240311	152200	51121125	4150	4150	4150	4150	0
211	20240311	152100	51121125	4150	4150	4150	4150	0
212	20240311	152000	51121125	4150	4150	4150	4150	0
213	20240311	151900	51121125	4150	4150	4150	4150	0
214	20240311	151800	51121125	4150	4150	4150	4150	0
215	20240311	151700	51121125	4150	4150	4150	4150	1
216	20240311	151600	51116975	4150	4150	4150	4150	1
217	20240311	151500	51112825	4150	4150	4150	4150	36
218	20240311	151400	50963425	4150	4150	4150	4150	1
219	20240311	151300	50959275	4150	4150	4150	4150	1
220	20240311	151200	50955125	4150	4150	4150	4150	1
221	20240311	151100	50950975	4150	4150	4150	4150	1
222	20240311	151000	50946825	4150	4150	4150	4150	49
223	20240311	150900	50743475	4150	4150	4150	4150	1
224	20240311	150800	50739325	4150	4150	4150	4150	1
225	20240311	150700	50735175	4150	4150	4150	4150	1
226	20240311	150600	50731025	4150	4150	4150	4150	1
227	20240311	150500	50726875	4150	4150	4150	4150	1
228	20240311	150400	50722725	4150	4150	4150	4150	1
229	20240311	150300	50718575	4150	4150	4150	4150	1
230	20240311	150200	50714425	4155	4155	4155	4155	1
231	20240311	150100	50710270	4150	4150	4150	4150	1
232	20240311	150000	50706120	4150	4150	4150	4150	1
233	20240311	145900	50701970	4150	4150	4150	4150	1
234	20240311	145800	50697820	4150	4150	4150	4150	1
235	20240311	145700	50693670	4150	4150	4150	4150	1
236	20240311	145600	50689520	4150	4150	4150	4150	1
237	20240311	145500	50685370	4150	4150	4150	4150	1
238	20240311	145400	50681220	4150	4150	4150	4150	1
239	20240311	145300	50677070	4150	4150	4150	4150	201
240	20240311	145200	49842920	4150	4150	4150	4150	1671
241	20240311	145100	42908270	4150	4150	4150	4150	1
242	20240311	145000	42904120	4150	4150	4150	4150	1
243	20240311	144900	42899970	4155	4155	4155	4155	1
244	20240311	144800	42895815	4155	4155	4155	4155	1
245	20240311	144700	42891660	4150	4150	4150	4150	1
246	20240311	144600	42887510	4150	4150	4150	4150	1
247	20240311	144500	42883360	4150	4150	4150	4150	1
248	20240311	144400	42879210	4150	4150	4150	4150	1
249	20240311	144300	42875060	4150	4150	4150	4150	1
250	20240311	144200	42870910	4150	4150	4150	4150	1
251	20240311	144100	42866760	4150	4150	4150	4150	1
252	20240311	144000	42862610	4150	4150	4150	4150	1
253	20240311	143900	42858460	4150	4150	4150	4150	1
254	20240311	143800	42854310	4150	4150	4150	4150	1
255	20240311	143700	42850160	4150	4150	4150	4150	1
256	20240311	143600	42846010	4150	4150	4150	4150	1
257	20240311	143500	42841860	4150	4150	4150	4150	1
258	20240311	143400	42837710	4150	4150	4150	4150	1
259	20240311	143300	42833560	4150	4150	4150	4150	1
260	20240311	143200	42829410	4150	4150	4150	4150	1
261	20240311	143100	42825260	4150	4150	4150	4150	1
262	20240311	143000	42821110	4150	4150	4150	4150	1
263	20240311	142900	42816960	4150	4150	4150	4150	1
264	20240311	142800	42812810	4150	4150	4150	4150	1
265	20240311	142700	42808660	4150	4150	4150	4150	1
266	20240311	142600	42804510	4150	4150	4150	4150	1
267	20240311	142500	42800360	4150	4150	4150	4150	1
268	20240311	142400	42796210	4150	4150	4150	4150	1
269	20240311	142300	42792060	4160	4150	4160	4150	72
270	20240311	142200	42492550	4155	4155	4155	4155	1
271	20240311	142100	42488395	4155	4155	4155	4155	1
272	20240311	142000	42484240	4150	4150	4150	4150	1
273	20240311	141900	42480090	4155	4155	4155	4155	198
274	20240311	141800	41657400	4155	4155	4155	4155	1
275	20240311	141700	41653245	4155	4155	4155	4155	1
276	20240311	141600	41649090	4155	4155	4155	4155	1
277	20240311	141500	41644935	4155	4155	4155	4155	1
278	20240311	141400	41640780	4155	4155	4155	4155	1
279	20240311	141300	41636625	4155	4155	4155	4155	71
280	20240311	141200	41341620	4155	4155	4155	4155	1
281	20240311	141100	41337465	4155	4155	4155	4155	1
282	20240311	141000	41333310	4155	4155	4155	4155	1
283	20240311	140900	41329155	4155	4155	4155	4155	1
284	20240311	140800	41325000	4155	4155	4155	4155	1
285	20240311	140700	41320845	4155	4155	4155	4155	1
286	20240311	140600	41316690	4155	4155	4155	4155	1
287	20240311	140500	41312535	4155	4155	4155	4155	1
288	20240311	140400	41308380	4155	4155	4155	4155	563
289	20240311	140300	38969115	4155	4155	4155	4155	0
290	20240311	140200	38969115	4155	4155	4155	4155	1
291	20240311	140100	38964960	4155	4155	4155	4155	1
292	20240311	140000	38960805	4155	4155	4155	4155	1
293	20240311	135900	38956650	4155	4155	4155	4155	1
294	20240311	135800	38952495	4155	4155	4155	4155	1
295	20240311	135700	38948340	4155	4155	4155	4155	1
296	20240311	135600	38944185	4155	4155	4155	4155	1
297	20240311	135500	38940030	4160	4160	4160	4160	156
298	20240311	135400	38291070	4160	4160	4160	4160	1
299	20240311	135300	38286910	4160	4160	4160	4160	1
300	20240311	135200	38282750	4160	4160	4160	4160	1
301	20240311	135100	38278590	4160	4160	4160	4160	1
302	20240311	135000	38274430	4160	4160	4160	4160	1
303	20240311	134900	38270270	4160	4160	4160	4160	1
304	20240311	134800	38266110	4160	4160	4160	4160	1
305	20240311	134700	38261950	4160	4160	4160	4160	1
306	20240311	134600	38257790	4160	4160	4160	4160	1
307	20240311	134500	38253630	4160	4160	4160	4160	1
308	20240311	134400	38249470	4160	4160	4160	4160	1
309	20240311	134300	38245310	4160	4160	4160	4160	1
310	20240311	134200	38241150	4160	4160	4160	4160	1
311	20240311	134100	38236990	4160	4160	4160	4160	1
312	20240311	134000	38232830	4160	4160	4160	4160	1
313	20240311	133900	38228670	4160	4160	4160	4160	1
314	20240311	133800	38224510	4160	4160	4160	4160	1
315	20240311	133700	38220350	4160	4160	4160	4160	1
316	20240311	133600	38216190	4160	4160	4160	4160	1
317	20240311	133500	38212030	4160	4160	4160	4160	1
318	20240311	133400	38207870	4160	4160	4160	4160	1
319	20240311	133300	38203710	4160	4160	4160	4160	101
320	20240311	133200	37783550	4160	4160	4160	4160	1
321	20240311	133100	37779390	4160	4160	4160	4160	1
322	20240311	133000	37775230	4160	4160	4160	4160	1
323	20240311	132900	37771070	4160	4160	4160	4160	1
324	20240311	132800	37766910	4160	4160	4160	4160	1
325	20240311	132700	37762750	4160	4160	4160	4160	1
326	20240311	132600	37758590	4160	4160	4160	4160	1
327	20240311	132500	37754430	4160	4160	4160	4160	1
328	20240311	132400	37750270	4160	4160	4160	4160	1
329	20240311	132300	37746110	4160	4160	4160	4160	1
330	20240311	132200	37741950	4160	4160	4160	4160	1
331	20240311	132100	37737790	4160	4160	4160	4160	1
332	20240311	132000	37733630	4160	4160	4160	4160	1
333	20240311	131900	37729470	4160	4160	4160	4160	1
334	20240311	131800	37725310	4160	4160	4160	4160	1
335	20240311	131700	37721150	4160	4160	4160	4160	1
336	20240311	131600	37716990	4160	4160	4160	4160	1
337	20240311	131500	37712830	4160	4160	4160	4160	1
338	20240311	131400	37708670	4160	4160	4160	4160	1
339	20240311	131300	37704510	4160	4160	4160	4160	1
340	20240311	131200	37700350	4160	4160	4160	4160	1
341	20240311	131100	37696190	4160	4160	4160	4160	1
342	20240311	131000	37692030	4160	4160	4160	4160	1
343	20240311	130900	37687870	4160	4160	4160	4160	1
344	20240311	130800	37683710	4160	4160	4160	4160	1
345	20240311	130700	37679550	4160	4160	4160	4160	106
346	20240311	130600	37238590	4160	4160	4160	4160	1
347	20240311	130500	37234430	4160	4160	4160	4160	1
348	20240311	130400	37230270	4160	4160	4160	4160	1
349	20240311	130300	37226110	4160	4160	4160	4160	1
350	20240311	130200	37221950	4160	4160	4160	4160	1
351	20240311	130100	37217790	4160	4160	4160	4160	1
352	20240311	130000	37213630	4160	4160	4160	4160	1
353	20240311	125900	37209470	4160	4160	4160	4160	1
354	20240311	125800	37205310	4160	4160	4160	4160	1
355	20240311	125700	37201150	4160	4160	4160	4160	1
356	20240311	125600	37196990	4160	4160	4160	4160	1
357	20240311	125500	37192830	4160	4160	4160	4160	1
358	20240311	125400	37188670	4160	4160	4160	4160	139
359	20240311	125300	36610430	4160	4160	4160	4160	1
360	20240311	125200	36606270	4160	4160	4160	4160	1
361	20240311	125100	36602110	4160	4160	4160	4160	1
362	20240311	125000	36597950	4165	4160	4165	4160	501
363	20240311	124900	34511290	4160	4160	4160	4160	1
364	20240311	124800	34507130	4165	4165	4165	4165	300
365	20240311	124700	33257630	4160	4160	4160	4160	1
366	20240311	124600	33253470	4160	4160	4160	4160	1
367	20240311	124500	33249310	4160	4160	4160	4160	1
368	20240311	124400	33245150	4160	4160	4160	4160	1
369	20240311	124300	33240990	4160	4160	4160	4160	1
370	20240311	124200	33236830	4160	4160	4160	4160	1
371	20240311	124100	33232670	4160	4160	4160	4160	1
372	20240311	124000	33228510	4160	4160	4160	4160	1
373	20240311	123900	33224350	4160	4160	4160	4160	1
374	20240311	123800	33220190	4160	4160	4160	4160	1
375	20240311	123700	33216030	4160	4160	4160	4160	1
376	20240311	123600	33211870	4160	4160	4160	4160	1
377	20240311	123500	33207710	4160	4160	4160	4160	1
378	20240311	123400	33203550	4160	4160	4160	4160	1
379	20240311	123300	33199390	4165	4165	4165	4165	175
380	20240311	123200	32470515	4165	4165	4165	4165	1
381	20240311	123100	32466350	4165	4165	4165	4165	1
382	20240311	123000	32462185	4165	4165	4165	4165	1
383	20240311	122900	32458020	4165	4165	4165	4165	1
384	20240311	122800	32453855	4170	4165	4170	4165	6
385	20240311	122700	32428840	4165	4160	4165	4160	146
386	20240311	122600	31820755	4160	4160	4160	4160	51
387	20240311	122500	31608595	4160	4160	4160	4160	1
388	20240311	122400	31604435	4160	4160	4160	4160	1
389	20240311	122300	31600275	4160	4160	4160	4160	1
390	20240311	122200	31596115	4160	4160	4160	4160	1
391	20240311	122100	31591955	4160	4160	4160	4160	1
392	20240311	122000	31587795	4160	4160	4160	4160	1
393	20240311	121900	31583635	4160	4160	4160	4160	1
394	20240311	121800	31579475	4160	4160	4160	4160	1
395	20240311	121700	31575315	4160	4160	4160	4160	1
396	20240311	121600	31571155	4160	4160	4160	4160	1
397	20240311	121500	31566995	4160	4160	4160	4160	1
398	20240311	121400	31562835	4160	4160	4160	4160	1
399	20240311	121300	31558675	4160	4160	4160	4160	1
400	20240311	121200	31554515	4160	4160	4160	4160	1
401	20240311	121100	31550355	4160	4160	4160	4160	1
402	20240311	121000	31546195	4160	4160	4160	4160	1
403	20240311	120900	31542035	4160	4160	4160	4160	1
404	20240311	120800	31537875	4160	4160	4160	4160	1
405	20240311	120700	31533715	4165	4165	4165	4165	22
406	20240311	120600	31442085	4165	4165	4165	4165	1
407	20240311	120500	31437920	4165	4165	4165	4165	1
408	20240311	120400	31433755	4165	4165	4165	4165	201
409	20240311	120300	30596590	4165	4165	4165	4165	1
410	20240311	120200	30592425	4165	4165	4165	4165	1
411	20240311	120100	30588260	4165	4165	4165	4165	1
412	20240311	120000	30584095	4165	4165	4165	4165	1
413	20240311	115900	30579930	4165	4165	4165	4165	1
414	20240311	115800	30575765	4165	4165	4165	4165	1
415	20240311	115700	30571600	4165	4165	4165	4165	1
416	20240311	115600	30567435	4165	4165	4165	4165	201
417	20240311	115500	29730270	4165	4165	4165	4165	1
418	20240311	115400	29726105	4165	4165	4165	4165	1
419	20240311	115300	29721940	4165	4165	4165	4165	1
420	20240311	115200	29717775	4165	4165	4165	4165	1
421	20240311	115100	29713610	4165	4165	4165	4165	1
422	20240311	115000	29709445	4165	4165	4165	4165	1
423	20240311	114900	29705280	4165	4165	4165	4165	6
424	20240311	114800	29680290	4165	4165	4165	4165	1
425	20240311	114700	29676125	4165	4165	4165	4165	1
426	20240311	114600	29671960	4165	4165	4165	4165	1
427	20240311	114500	29667795	4165	4165	4165	4165	1
428	20240311	114400	29663630	4165	4165	4165	4165	1
429	20240311	114300	29659465	4165	4165	4165	4165	1
430	20240311	114200	29655300	4165	4165	4165	4165	1
431	20240311	114100	29651135	4165	4160	4165	4160	2
432	20240311	114000	29642810	4160	4160	4160	4160	1
433	20240311	113900	29638650	4160	4160	4160	4160	1
434	20240311	113800	29634490	4160	4160	4160	4160	1
435	20240311	113700	29630330	4160	4160	4160	4160	1
436	20240311	113600	29626170	4160	4160	4160	4160	1
437	20240311	113500	29622010	4160	4160	4160	4160	1
438	20240311	113400	29617850	4165	4165	4165	4165	3
439	20240311	113300	29605355	4165	4165	4165	4165	1
440	20240311	113200	29601190	4165	4165	4165	4165	800
441	20240311	113100	26269190	4165	4165	4165	4165	1
442	20240311	113000	26265025	4165	4165	4165	4165	1
443	20240311	112900	26260860	4165	4165	4165	4165	1
444	20240311	112800	26256695	4165	4165	4165	4165	1
445	20240311	112700	26252530	4165	4165	4165	4165	101
446	20240311	112600	25831865	4165	4165	4165	4165	101
447	20240311	112500	25411200	4165	4165	4165	4165	1
448	20240311	112400	25407035	4170	4165	4170	4165	601
449	20240311	112300	22901370	4170	4165	4170	4165	42
450	20240311	112200	22726235	4165	4165	4165	4165	1
451	20240311	112100	22722070	4165	4165	4165	4165	1
452	20240311	112000	22717905	4165	4165	4165	4165	1
453	20240311	111900	22713740	4160	4160	4160	4160	1
454	20240311	111800	22709580	4160	4160	4160	4160	1
455	20240311	111700	22705420	4160	4160	4160	4160	1
456	20240311	111600	22701260	4160	4160	4160	4160	1
457	20240311	111500	22697100	4160	4160	4160	4160	1
458	20240311	111400	22692940	4160	4160	4160	4160	1
459	20240311	111300	22688780	4160	4160	4160	4160	1
460	20240311	111200	22684620	4160	4160	4160	4160	1
461	20240311	111100	22680460	4160	4160	4160	4160	1
462	20240311	111000	22676300	4160	4160	4160	4160	1
463	20240311	110900	22672140	4160	4160	4160	4160	1
464	20240311	110800	22667980	4160	4160	4160	4160	1
465	20240311	110700	22663820	4160	4160	4160	4160	1
466	20240311	110600	22659660	4160	4160	4160	4160	1
467	20240311	110500	22655500	4160	4160	4160	4160	1
468	20240311	110400	22651340	4160	4160	4160	4160	1
469	20240311	110300	22647180	4160	4160	4160	4160	1
470	20240311	110200	22643020	4160	4160	4160	4160	1
471	20240311	110100	22638860	4160	4160	4160	4160	1
472	20240311	110000	22634700	4170	4170	4170	4160	72
473	20240311	105900	22334470	4170	4170	4170	4160	61
474	20240311	105800	22080110	4170	4160	4170	4160	31
475	20240311	105700	21950850	4160	4160	4160	4160	1
476	20240311	105600	21946690	4160	4160	4160	4160	1
477	20240311	105500	21942530	4160	4160	4160	4160	1
478	20240311	105400	21938370	4160	4160	4160	4160	1
479	20240311	105300	21934210	4160	4160	4160	4160	1
480	20240311	105200	21930050	4160	4160	4160	4160	1
481	20240311	105100	21925890	4160	4160	4160	4160	1
482	20240311	105000	21921730	4160	4160	4160	4160	1
483	20240311	104900	21917570	4160	4160	4160	4160	1
484	20240311	104800	21913410	4160	4160	4160	4160	1
485	20240311	104700	21909250	4160	4160	4160	4160	1
486	20240311	104600	21905090	4160	4160	4160	4160	1
487	20240311	104500	21900930	4160	4160	4160	4160	1
488	20240311	104400	21896770	4160	4160	4160	4160	1
489	20240311	104300	21892610	4160	4160	4160	4160	1
490	20240311	104200	21888450	4160	4160	4160	4160	1
491	20240311	104100	21884290	4160	4160	4160	4160	1
492	20240311	104000	21880130	4165	4165	4165	4165	1
493	20240311	103900	21875965	4165	4165	4165	4165	1
494	20240311	103800	21871800	4165	4165	4165	4165	1
495	20240311	103700	21867635	4165	4165	4165	4165	1
496	20240311	103600	21863470	4165	4165	4165	4165	1
497	20240311	103500	21859305	4165	4165	4165	4165	14
498	20240311	103400	21800995	4165	4165	4165	4165	1
499	20240311	103300	21796830	4165	4165	4165	4165	11
500	20240311	103200	21751015	4165	4165	4165	4165	1
501	20240311	103100	21746850	4165	4165	4165	4165	1
502	20240311	103000	21742685	4165	4165	4165	4165	134
503	20240311	102900	21184575	4165	4165	4165	4165	1
504	20240311	102800	21180410	4165	4165	4165	4165	1
505	20240311	102700	21176245	4165	4165	4165	4165	1
506	20240311	102600	21172080	4165	4165	4165	4165	1
507	20240311	102500	21167915	4165	4165	4165	4165	18
508	20240311	102400	21092945	4165	4165	4165	4165	2
509	20240311	102300	21084615	4170	4165	4170	4165	2
510	20240311	102200	21076280	4165	4165	4165	4165	1
511	20240311	102100	21072115	4165	4165	4165	4165	1
512	20240311	102000	21067950	4165	4165	4165	4165	1
513	20240311	101900	21063785	4165	4165	4165	4165	1
514	20240311	101800	21059620	4165	4165	4165	4165	1
515	20240311	101700	21055455	4165	4165	4165	4165	0
516	20240311	101600	21055455	4165	4165	4165	4165	1
517	20240311	101500	21051290	4165	4165	4165	4165	1
518	20240311	101400	21047125	4170	4165	4170	4165	201
519	20240311	101300	20208960	4165	4165	4165	4165	1
520	20240311	101200	20204795	4165	4165	4165	4165	1
521	20240311	101100	20200630	4165	4165	4165	4165	1
522	20240311	101000	20196465	4165	4165	4165	4165	1
523	20240311	100900	20192300	4165	4165	4165	4165	1
524	20240311	100800	20188135	4165	4165	4165	4165	1
525	20240311	100700	20183970	4160	4160	4160	4160	1
526	20240311	100600	20179810	4160	4160	4160	4160	1
527	20240311	100500	20175650	4160	4170	4170	4160	11
528	20240311	100400	20129790	4170	4165	4170	4160	502
529	20240311	100300	18040460	4165	4165	4165	4165	1
530	20240311	100200	18036295	4165	4165	4165	4165	51
531	20240311	100100	17823880	4165	4165	4165	4165	1
532	20240311	100000	17819715	4165	4165	4165	4165	1
533	20240311	095900	17815550	4165	4165	4165	4165	1
534	20240311	095800	17811385	4170	4170	4170	4170	165
535	20240311	095700	17123335	4170	4170	4170	4170	83
536	20240311	095600	16777225	4170	4170	4170	4170	1
537	20240311	095500	16773055	4175	4170	4175	4170	2
538	20240311	095400	16764710	4170	4165	4170	4165	83
539	20240311	095300	16418605	4165	4165	4165	4165	1
540	20240311	095200	16414440	4165	4165	4165	4165	1
541	20240311	095100	16410275	4165	4165	4165	4165	1
542	20240311	095000	16406110	4175	4170	4175	4160	31
543	20240311	094900	16276770	4170	4160	4170	4160	11
544	20240311	094800	16230910	4160	4160	4160	4160	1
545	20240311	094700	16226750	4170	4160	4170	4160	11
546	20240311	094600	16180890	4160	4160	4160	4160	1
547	20240311	094500	16176730	4165	4155	4165	4155	2
548	20240311	094400	16168410	4160	4160	4160	4160	301
549	20240311	094300	14916250	4160	4160	4160	4160	1
550	20240311	094200	14912090	4155	4155	4155	4155	1
551	20240311	094100	14907935	4155	4155	4155	4155	19
552	20240311	094000	14828990	4155	4155	4155	4155	35
553	20240311	093900	14683565	4155	4160	4160	4155	601
554	20240311	093800	12184905	4165	4165	4165	4165	472
555	20240311	093700	10219025	4165	4165	4165	4165	1
556	20240311	093600	10214860	4165	4165	4165	4165	1
557	20240311	093500	10210695	4165	4165	4165	4165	1
558	20240311	093400	10206530	4165	4165	4165	4165	1
559	20240311	093300	10202365	4165	4165	4165	4165	1
560	20240311	093200	10198200	4160	4165	4165	4160	368
561	20240311	093100	8665485	4165	4165	4165	4165	1
562	20240311	093000	8661320	4165	4165	4165	4165	1
563	20240311	092900	8657155	4165	4165	4165	4165	1
564	20240311	092800	8652990	4165	4165	4165	4165	1
565	20240311	092700	8648825	4165	4165	4165	4165	1
566	20240311	092600	8644660	4175	4165	4175	4165	2
567	20240311	092500	8636320	4165	4165	4165	4165	1
568	20240311	092400	8632155	4165	4165	4165	4165	1
569	20240311	092300	8627990	4165	4165	4165	4165	1
570	20240311	092200	8623825	4170	4170	4170	4170	54
571	20240311	092100	8398645	4170	4170	4170	4170	1
572	20240311	092000	8394475	4170	4170	4170	4170	1
573	20240311	091900	8390305	4170	4170	4170	4170	10
574	20240311	091800	8348605	4170	4170	4170	4170	1
575	20240311	091700	8344435	4170	4170	4170	4170	1
576	20240311	091600	8340265	4170	4170	4170	4170	1
577	20240311	091500	8336095	4170	4170	4170	4170	1
578	20240311	091400	8331925	4165	4160	4165	4160	49
579	20240311	091300	8127845	4160	4160	4160	4160	1
580	20240311	091200	8123685	4160	4165	4165	4160	253
581	20240311	091100	7069945	4160	4160	4160	4160	1
582	20240311	091000	7065785	4160	4160	4160	4160	151
583	20240311	090900	6437625	4160	4160	4160	4160	1
584	20240311	090800	6433465	4160	4160	4160	4160	801
585	20240311	090700	3101305	4160	4160	4160	4160	11
586	20240311	090600	3055545	4160	4160	4160	4160	1
587	20240311	090500	3051385	4160	4160	4160	4160	1
588	20240311	090400	3047225	4160	4165	4165	4160	651
589	20240311	090300	338065	4160	4160	4160	4160	1
590	20240311	090200	333905	4150	4150	4150	4150	0
591	20240311	090100	333905	4150	4150	4150	4150	1
592	20240311	090000	329755	4170	4195	4195	4170	79