KissMeData/000430/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183100	665136000	5340	5340	5340	5340	911
3	20240322	183000	665136000	5340	5340	5340	5340	0
4	20240322	182900	665136000	5340	5340	5340	5340	0
5	20240322	182800	665136000	5340	5340	5340	5340	0
6	20240322	182700	665136000	5340	5340	5340	5340	0
7	20240322	182600	665136000	5340	5340	5340	5340	0
8	20240322	182500	665136000	5340	5340	5340	5340	0
9	20240322	182400	665136000	5340	5340	5340	5340	0
10	20240322	182300	665136000	5340	5340	5340	5340	0
11	20240322	182200	665136000	5340	5340	5340	5340	0
12	20240322	182100	665136000	5340	5340	5340	5340	0
13	20240322	182000	665136000	5340	5340	5340	5340	0
14	20240322	181900	665136000	5340	5340	5340	5340	0
15	20240322	181800	665136000	5340	5340	5340	5340	0
16	20240322	181700	665136000	5340	5340	5340	5340	0
17	20240322	181600	665136000	5340	5340	5340	5340	0
18	20240322	181500	665136000	5340	5340	5340	5340	0
19	20240322	181400	665136000	5340	5340	5340	5340	0
20	20240322	181300	665136000	5340	5340	5340	5340	0
21	20240322	181200	665136000	5340	5340	5340	5340	0
22	20240322	181100	665136000	5340	5340	5340	5340	0
23	20240322	181000	665136000	5340	5340	5340	5340	0
24	20240322	180900	665136000	5340	5340	5340	5340	0
25	20240322	180800	665136000	5340	5340	5340	5340	0
26	20240322	180700	665136000	5340	5340	5340	5340	0
27	20240322	180600	665136000	5340	5340	5340	5340	0
28	20240322	180500	665136000	5340	5340	5340	5340	0
29	20240322	180400	665136000	5340	5340	5340	5340	0
30	20240322	180300	665136000	5340	5340	5340	5340	0
31	20240322	180200	665136000	5340	5340	5340	5340	0
32	20240322	180100	665136000	5340	5340	5340	5340	911
33	20240322	180000	665136000	5340	5340	5340	5340	0
34	20240322	175900	665136000	5340	5340	5340	5340	0
35	20240322	175800	665136000	5340	5340	5340	5340	0
36	20240322	175700	665136000	5340	5340	5340	5340	0
37	20240322	175600	665136000	5340	5340	5340	5340	0
38	20240322	175500	665136000	5340	5340	5340	5340	0
39	20240322	175400	665136000	5340	5340	5340	5340	0
40	20240322	175300	665136000	5340	5340	5340	5340	0
41	20240322	175200	665136000	5340	5340	5340	5340	0
42	20240322	175100	665136000	5340	5340	5340	5340	0
43	20240322	175000	665136000	5340	5340	5340	5340	0
44	20240322	174900	665136000	5340	5340	5340	5340	0
45	20240322	174800	665136000	5340	5340	5340	5340	0
46	20240322	174700	665136000	5340	5340	5340	5340	0
47	20240322	174600	665136000	5340	5340	5340	5340	0
48	20240322	174500	665136000	5340	5340	5340	5340	0
49	20240322	174400	665136000	5340	5340	5340	5340	0
50	20240322	174300	665136000	5340	5340	5340	5340	0
51	20240322	174200	665136000	5340	5340	5340	5340	0
52	20240322	174100	665136000	5340	5340	5340	5340	0
53	20240322	174000	665136000	5340	5340	5340	5340	0
54	20240322	173900	665136000	5340	5340	5340	5340	0
55	20240322	173800	665136000	5340	5340	5340	5340	0
56	20240322	173700	665136000	5340	5340	5340	5340	0
57	20240322	173600	665136000	5340	5340	5340	5340	0
58	20240322	173500	665136000	5340	5340	5340	5340	0
59	20240322	173400	665136000	5340	5340	5340	5340	0
60	20240322	173300	665136000	5340	5340	5340	5340	0
61	20240322	173200	665136000	5340	5340	5340	5340	0
62	20240322	173100	665136000	5340	5340	5340	5340	911
63	20240322	173000	665136000	5340	5340	5340	5340	0
64	20240322	172900	665136000	5340	5340	5340	5340	0
65	20240322	172800	665136000	5340	5340	5340	5340	0
66	20240322	172700	665136000	5340	5340	5340	5340	0
67	20240322	172600	665136000	5340	5340	5340	5340	0
68	20240322	172500	665136000	5340	5340	5340	5340	0
69	20240322	172400	665136000	5340	5340	5340	5340	0
70	20240322	172300	665136000	5340	5340	5340	5340	0
71	20240322	172200	665136000	5340	5340	5340	5340	0
72	20240322	172100	665136000	5340	5340	5340	5340	0
73	20240322	172000	665136000	5340	5340	5340	5340	0
74	20240322	171900	665136000	5340	5340	5340	5340	0
75	20240322	171800	665136000	5340	5340	5340	5340	0
76	20240322	171700	665136000	5340	5340	5340	5340	0
77	20240322	171600	665136000	5340	5340	5340	5340	0
78	20240322	171500	665136000	5340	5340	5340	5340	0
79	20240322	171400	665136000	5340	5340	5340	5340	0
80	20240322	171300	665136000	5340	5340	5340	5340	0
81	20240322	171200	665136000	5340	5340	5340	5340	0
82	20240322	171100	665136000	5340	5340	5340	5340	0
83	20240322	171000	665136000	5340	5340	5340	5340	0
84	20240322	170900	665136000	5340	5340	5340	5340	0
85	20240322	170800	665136000	5340	5340	5340	5340	0
86	20240322	170700	665136000	5340	5340	5340	5340	0
87	20240322	170600	665136000	5340	5340	5340	5340	0
88	20240322	170500	665136000	5340	5340	5340	5340	0
89	20240322	170400	665136000	5340	5340	5340	5340	0
90	20240322	170300	665136000	5340	5340	5340	5340	0
91	20240322	170200	665136000	5340	5340	5340	5340	0
92	20240322	170100	665136000	5340	5340	5340	5340	911
93	20240322	170000	665136000	5340	5340	5340	5340	0
94	20240322	165900	665136000	5340	5340	5340	5340	0
95	20240322	165800	665136000	5340	5340	5340	5340	0
96	20240322	165700	665136000	5340	5340	5340	5340	0
97	20240322	165600	665136000	5340	5340	5340	5340	0
98	20240322	165500	665136000	5340	5340	5340	5340	0
99	20240322	165400	665136000	5340	5340	5340	5340	0
100	20240322	165300	665136000	5340	5340	5340	5340	0
101	20240322	165200	665136000	5340	5340	5340	5340	0
102	20240322	165100	665136000	5340	5340	5340	5340	0
103	20240322	165000	665136000	5340	5340	5340	5340	0
104	20240322	164900	665136000	5340	5340	5340	5340	0
105	20240322	164800	665136000	5340	5340	5340	5340	0
106	20240322	164700	665136000	5340	5340	5340	5340	0
107	20240322	164600	665136000	5340	5340	5340	5340	0
108	20240322	164500	665136000	5340	5340	5340	5340	0
109	20240322	164400	665136000	5340	5340	5340	5340	0
110	20240322	164300	665136000	5340	5340	5340	5340	0
111	20240322	164200	665136000	5340	5340	5340	5340	0
112	20240322	164100	665136000	5340	5340	5340	5340	0
113	20240322	164000	665136000	5340	5340	5340	5340	0
114	20240322	163900	665136000	5340	5340	5340	5340	0
115	20240322	163800	665136000	5340	5340	5340	5340	0
116	20240322	163700	665136000	5340	5340	5340	5340	0
117	20240322	163600	665136000	5340	5340	5340	5340	0
118	20240322	163500	665136000	5340	5340	5340	5340	0
119	20240322	163400	665136000	5340	5340	5340	5340	0
120	20240322	163300	665136000	5340	5340	5340	5340	0
121	20240322	163200	665136000	5340	5340	5340	5340	0
122	20240322	163100	665136000	5340	5340	5340	5340	911
123	20240322	163000	665136000	5340	5340	5340	5340	0
124	20240322	162900	665136000	5340	5340	5340	5340	0
125	20240322	162800	665136000	5340	5340	5340	5340	0
126	20240322	162700	665136000	5340	5340	5340	5340	0
127	20240322	162600	665136000	5340	5340	5340	5340	0
128	20240322	162500	665136000	5340	5340	5340	5340	0
129	20240322	162400	665136000	5340	5340	5340	5340	0
130	20240322	162300	665136000	5340	5340	5340	5340	0
131	20240322	162200	665136000	5340	5340	5340	5340	0
132	20240322	162100	665136000	5340	5340	5340	5340	0
133	20240322	162000	665136000	5340	5340	5340	5340	0
134	20240322	161900	665136000	5340	5340	5340	5340	0
135	20240322	161800	665136000	5340	5340	5340	5340	0
136	20240322	161700	665136000	5340	5340	5340	5340	0
137	20240322	161600	665136000	5340	5340	5340	5340	0
138	20240322	161500	665136000	5340	5340	5340	5340	0
139	20240322	161400	665136000	5340	5340	5340	5340	0
140	20240322	161300	665136000	5340	5340	5340	5340	0
141	20240322	161200	665136000	5340	5340	5340	5340	0
142	20240322	161100	665136000	5340	5340	5340	5340	0
143	20240322	161000	665136000	5340	5340	5340	5340	0
144	20240322	160900	665136000	5340	5340	5340	5340	0
145	20240322	160800	665136000	5340	5340	5340	5340	0
146	20240322	160700	665136000	5340	5340	5340	5340	0
147	20240322	160600	665136000	5340	5340	5340	5340	0
148	20240322	160500	665136000	5340	5340	5340	5340	0
149	20240322	160400	665136000	5340	5340	5340	5340	0
150	20240322	160300	665136000	5340	5340	5340	5340	0
151	20240322	160200	665136000	5340	5340	5340	5340	0
152	20240322	160100	665136000	5340	5340	5340	5340	911
153	20240322	160000	665136000	5340	5340	5340	5340	0
154	20240322	155900	665136000	5340	5340	5340	5340	0
155	20240322	155800	665136000	5340	5340	5340	5340	0
156	20240322	155700	665136000	5340	5340	5340	5340	0
157	20240322	155600	665136000	5340	5340	5340	5340	0
158	20240322	155500	665136000	5340	5340	5340	5340	0
159	20240322	155400	665136000	5340	5340	5340	5340	0
160	20240322	155300	665136000	5340	5340	5340	5340	0
161	20240322	155200	665136000	5340	5340	5340	5340	0
162	20240322	155100	665136000	5340	5340	5340	5340	0
163	20240322	155000	665136000	5340	5340	5340	5340	0
164	20240322	154900	665136000	5340	5340	5340	5340	0
165	20240322	154800	665136000	5340	5340	5340	5340	0
166	20240322	154700	665136000	5340	5340	5340	5340	0
167	20240322	154600	665136000	5340	5340	5340	5340	0
168	20240322	154500	665136000	5340	5340	5340	5340	0
169	20240322	154400	665136000	5340	5340	5340	5340	0
170	20240322	154300	665136000	5340	5340	5340	5340	0
171	20240322	154200	665136000	5340	5340	5340	5340	0
172	20240322	154100	665136000	5340	5340	5340	5340	0
173	20240322	154000	665136000	5340	5340	5340	5340	0
174	20240322	153900	665136000	5340	5340	5340	5340	0
175	20240322	153800	665136000	5340	5340	5340	5340	0
176	20240322	153700	665136000	5340	5340	5340	5340	0
177	20240322	153600	665136000	5340	5340	5340	5340	0
178	20240322	153500	665136000	5340	5340	5340	5340	0
179	20240322	153400	665136000	5340	5340	5340	5340	0
180	20240322	153300	665136000	5340	5340	5340	5340	0
181	20240322	153200	665136000	5340	5340	5340	5340	0
182	20240322	153100	665136000	5340	5340	5340	5340	911
183	20240322	153000	665136000	5340	5340	5340	5340	911
184	20240322	152900	660271260	5350	5350	5350	5350	0
185	20240322	152800	660271260	5350	5350	5350	5350	0
186	20240322	152700	660271260	5350	5350	5350	5350	0
187	20240322	152600	660271260	5350	5350	5350	5350	0
188	20240322	152500	660271260	5350	5350	5350	5350	0
189	20240322	152400	660271260	5350	5350	5350	5350	0
190	20240322	152300	660271260	5350	5350	5350	5350	0
191	20240322	152200	660271260	5350	5350	5350	5350	0
192	20240322	152100	660271260	5350	5350	5350	5350	0
193	20240322	152000	660271260	5350	5350	5350	5350	0
194	20240322	151900	660271260	5350	5340	5350	5330	5063
195	20240322	151800	633278230	5340	5340	5340	5340	1
196	20240322	151700	633272890	5350	5340	5350	5340	1401
197	20240322	151600	625783710	5340	5330	5340	5330	1207
198	20240322	151500	619338350	5330	5340	5340	5330	1932
199	20240322	151400	609025890	5330	5340	5340	5330	3938
200	20240322	151300	588017070	5350	5340	5350	5330	254
201	20240322	151200	586660530	5340	5340	5340	5340	35
202	20240322	151100	586473630	5340	5340	5340	5340	69
203	20240322	151000	586105170	5340	5330	5340	5330	1222
204	20240322	150900	579579830	5340	5340	5340	5330	1771
205	20240322	150800	570123090	5330	5340	5340	5330	659
206	20240322	150700	566605800	5340	5330	5340	5330	883
207	20240322	150600	561890860	5330	5340	5340	5330	61
208	20240322	150500	561565540	5330	5330	5330	5330	14
209	20240322	150400	561490920	5340	5340	5350	5340	283
210	20240322	150300	559979400	5340	5340	5340	5340	3
211	20240322	150200	559963380	5340	5330	5340	5330	66
212	20240322	150100	559611200	5330	5330	5330	5330	17
213	20240322	150000	559520590	5340	5340	5340	5340	150
214	20240322	145900	558719590	5340	5340	5340	5340	155
215	20240322	145800	557891890	5330	5330	5330	5330	13
216	20240322	145700	557822600	5330	5340	5340	5330	19
217	20240322	145600	557721280	5330	5330	5330	5330	128
218	20240322	145500	557039040	5330	5330	5330	5330	26
219	20240322	145400	556900460	5330	5330	5330	5330	105
220	20240322	145300	556340810	5330	5340	5340	5330	6545
221	20240322	145200	521390520	5340	5340	5340	5340	13
222	20240322	145100	521321100	5340	5340	5340	5340	13
223	20240322	145000	521251680	5350	5340	5350	5340	123
224	20240322	144900	520594360	5340	5340	5340	5340	13
225	20240322	144800	520524940	5340	5340	5340	5340	13
226	20240322	144700	520455520	5340	5340	5350	5340	186
227	20240322	144600	519461980	5340	5340	5340	5340	13
228	20240322	144500	519392560	5340	5340	5340	5340	13
229	20240322	144400	519323140	5340	5340	5340	5340	14
230	20240322	144300	519248380	5350	5340	5350	5340	356
231	20240322	144200	517343920	5340	5340	5340	5340	13
232	20240322	144100	517274500	5340	5340	5340	5340	14
233	20240322	144000	517199740	5340	5340	5340	5340	14
234	20240322	143900	517124980	5340	5340	5340	5340	28
235	20240322	143800	516975460	5340	5340	5340	5340	13
236	20240322	143700	516906040	5340	5340	5340	5340	13
237	20240322	143600	516836620	5340	5340	5340	5340	14
238	20240322	143500	516761860	5340	5340	5340	5340	13
239	20240322	143400	516692440	5340	5340	5340	5340	13
240	20240322	143300	516623020	5340	5340	5340	5340	41
241	20240322	143200	516404080	5340	5340	5340	5340	14
242	20240322	143100	516329320	5340	5340	5340	5340	13
243	20240322	143000	516259900	5350	5340	5350	5340	67
244	20240322	142900	515901580	5340	5340	5340	5340	114
245	20240322	142800	515292820	5340	5340	5340	5340	127
246	20240322	142700	514614640	5340	5340	5340	5340	100
247	20240322	142600	514080640	5350	5340	5350	5340	3316
248	20240322	142500	496368170	5340	5340	5340	5340	1108
249	20240322	142400	490451450	5340	5340	5350	5340	115
250	20240322	142300	489837200	5340	5340	5340	5340	100
251	20240322	142200	489303200	5340	5350	5350	5340	51
252	20240322	142100	489030850	5340	5340	5340	5340	101
253	20240322	142000	488491510	5340	5340	5350	5340	120
254	20240322	141900	487850510	5340	5340	5340	5340	100
255	20240322	141800	487316510	5340	5360	5360	5340	101
256	20240322	141700	486777150	5340	5340	5340	5340	123
257	20240322	141600	486120330	5340	5340	5340	5340	100
258	20240322	141500	485586330	5340	5340	5350	5340	103
259	20240322	141400	485036280	5340	5340	5340	5340	100
260	20240322	141300	484502280	5340	5340	5340	5340	101
261	20240322	141200	483962940	5340	5340	5340	5340	100
262	20240322	141100	483428940	5340	5340	5340	5340	50
263	20240322	141000	483161940	5340	5350	5350	5340	4154
264	20240322	140900	460977480	5340	5350	5350	5340	2048
265	20240322	140800	450021180	5350	5350	5350	5350	100
266	20240322	140700	449486180	5350	5350	5350	5350	200
267	20240322	140600	448416180	5350	5360	5360	5350	104
268	20240322	140500	447859740	5350	5350	5350	5350	101
269	20240322	140400	447319390	5350	5350	5360	5350	102
270	20240322	140300	446773680	5350	5350	5350	5350	1
271	20240322	140200	446768330	5350	5350	5350	5350	2199
272	20240322	140100	435003680	5350	5350	5350	5350	2
273	20240322	140000	434992980	5350	5350	5350	5350	0
274	20240322	135900	434992980	5350	5350	5350	5350	0
275	20240322	135800	434992980	5350	5350	5350	5350	0
276	20240322	135700	434992980	5350	5350	5350	5350	0
277	20240322	135600	434992980	5350	5350	5350	5350	8
278	20240322	135500	434950180	5350	5350	5350	5350	0
279	20240322	135400	434950180	5350	5350	5350	5350	0
280	20240322	135300	434950180	5350	5350	5350	5350	1000
281	20240322	135200	429600180	5360	5360	5360	5360	0
282	20240322	135100	429600180	5360	5350	5360	5350	2500
283	20240322	135000	416205180	5360	5360	5360	5360	100
284	20240322	134900	415669180	5350	5350	5350	5350	0
285	20240322	134800	415669180	5350	5350	5350	5350	0
286	20240322	134700	415669180	5350	5350	5350	5350	0
287	20240322	134600	415669180	5350	5360	5360	5350	6
288	20240322	134500	415637050	5350	5350	5350	5350	0
289	20240322	134400	415637050	5350	5350	5350	5350	110
290	20240322	134300	415048550	5350	5350	5350	5350	0
291	20240322	134200	415048550	5350	5350	5350	5350	0
292	20240322	134100	415048550	5350	5350	5350	5350	0
293	20240322	134000	415048550	5350	5360	5360	5350	14
294	20240322	133900	414973630	5360	5360	5360	5360	0
295	20240322	133800	414973630	5360	5360	5360	5360	0
296	20240322	133700	414973630	5360	5360	5360	5360	0
297	20240322	133600	414973630	5360	5360	5360	5360	0
298	20240322	133500	414973630	5360	5360	5360	5360	0
299	20240322	133400	414973630	5360	5360	5360	5360	2
300	20240322	133300	414962910	5340	5360	5360	5340	6
301	20240322	133200	414930770	5380	5380	5380	5380	1
302	20240322	133100	414925390	5340	5340	5340	5340	0
303	20240322	133000	414925390	5340	5340	5340	5340	0
304	20240322	132900	414925390	5340	5340	5340	5340	0
305	20240322	132800	414925390	5340	5340	5340	5340	0
306	20240322	132700	414925390	5340	5340	5340	5340	0
307	20240322	132600	414925390	5340	5340	5340	5340	4
308	20240322	132500	414904030	5340	5340	5340	5340	0
309	20240322	132400	414904030	5340	5340	5340	5340	0
310	20240322	132300	414904030	5340	5350	5350	5340	400
311	20240322	132200	412767830	5370	5370	5370	5370	1
312	20240322	132100	412762460	5340	5350	5350	5340	189
313	20240322	132000	411752000	5360	5360	5360	5360	0
314	20240322	131900	411752000	5360	5350	5360	5350	2378
315	20240322	131800	399027150	5350	5350	5350	5350	267
316	20240322	131700	397598700	5350	5350	5350	5350	0
317	20240322	131600	397598700	5350	5350	5350	5350	0
318	20240322	131500	397598700	5350	5350	5350	5350	0
319	20240322	131400	397598700	5350	5350	5350	5350	0
320	20240322	131300	397598700	5350	5350	5350	5350	3
321	20240322	131200	397582650	5350	5350	5350	5350	2
322	20240322	131100	397571950	5350	5350	5350	5350	74
323	20240322	131000	397176050	5350	5350	5350	5350	0
324	20240322	130900	397176050	5350	5350	5350	5350	0
325	20240322	130800	397176050	5350	5350	5350	5350	10
326	20240322	130700	397122550	5350	5350	5350	5350	0
327	20240322	130600	397122550	5350	5340	5350	5340	164
328	20240322	130500	396246590	5340	5340	5340	5340	0
329	20240322	130400	396246590	5340	5340	5340	5340	40
330	20240322	130300	396032990	5340	5340	5340	5340	0
331	20240322	130200	396032990	5340	5340	5340	5340	0
332	20240322	130100	396032990	5340	5340	5340	5340	0
333	20240322	130000	396032990	5340	5340	5340	5340	0
334	20240322	125900	396032990	5340	5340	5340	5340	0
335	20240322	125800	396032990	5340	5340	5340	5340	85
336	20240322	125700	395579090	5350	5350	5350	5350	102
337	20240322	125600	395033390	5350	5350	5350	5350	11
338	20240322	125500	394974540	5350	5350	5350	5350	0
339	20240322	125400	394974540	5350	5350	5350	5350	966
340	20240322	125300	389806440	5350	5350	5350	5350	0
341	20240322	125200	389806440	5350	5350	5350	5350	1120
342	20240322	125100	383814440	5350	5350	5350	5350	0
343	20240322	125000	383814440	5350	5350	5350	5350	1
344	20240322	124900	383809090	5350	5350	5350	5350	0
345	20240322	124800	383809090	5350	5350	5350	5350	360
346	20240322	124700	381883090	5350	5350	5350	5350	0
347	20240322	124600	381883090	5350	5350	5350	5350	0
348	20240322	124500	381883090	5350	5350	5350	5350	0
349	20240322	124400	381883090	5350	5350	5350	5350	0
350	20240322	124300	381883090	5350	5350	5350	5350	0
351	20240322	124200	381883090	5350	5350	5350	5350	0
352	20240322	124100	381883090	5350	5350	5350	5350	0
353	20240322	124000	381883090	5350	5350	5350	5350	0
354	20240322	123900	381883090	5350	5350	5350	5350	0
355	20240322	123800	381883090	5350	5350	5350	5350	1
356	20240322	123700	381877740	5370	5370	5370	5370	10
357	20240322	123600	381824040	5380	5380	5380	5380	0
358	20240322	123500	381824040	5380	5380	5380	5380	0
359	20240322	123400	381824040	5380	5380	5380	5380	0
360	20240322	123300	381824040	5380	5380	5380	5380	0
361	20240322	123200	381824040	5380	5380	5380	5380	0
362	20240322	123100	381824040	5380	5380	5380	5380	0
363	20240322	123000	381824040	5380	5380	5380	5380	0
364	20240322	122900	381824040	5380	5350	5380	5350	201
365	20240322	122800	380742690	5380	5380	5380	5380	0
366	20240322	122700	380742690	5380	5380	5380	5380	0
367	20240322	122600	380742690	5380	5380	5380	5380	0
368	20240322	122500	380742690	5380	5380	5380	5380	1
369	20240322	122400	380737310	5350	5350	5350	5350	0
370	20240322	122300	380737310	5350	5350	5350	5350	0
371	20240322	122200	380737310	5350	5350	5350	5350	0
372	20240322	122100	380737310	5350	5350	5350	5350	25
373	20240322	122000	380603560	5350	5350	5350	5350	1
374	20240322	121900	380598210	5380	5380	5380	5380	0
375	20240322	121800	380598210	5380	5380	5380	5380	2
376	20240322	121700	380587450	5350	5350	5350	5350	169
377	20240322	121600	379683300	5350	5350	5350	5350	100
378	20240322	121500	379148300	5350	5350	5350	5350	0
379	20240322	121400	379148300	5350	5350	5350	5350	0
380	20240322	121300	379148300	5350	5350	5350	5350	0
381	20240322	121200	379148300	5350	5350	5350	5350	13
382	20240322	121100	379078750	5380	5370	5380	5370	2
383	20240322	121000	379068000	5380	5380	5380	5380	0
384	20240322	120900	379068000	5380	5380	5380	5380	1
385	20240322	120800	379062620	5380	5380	5380	5380	0
386	20240322	120700	379062620	5380	5380	5380	5380	12
387	20240322	120600	378998060	5390	5360	5390	5360	1000
388	20240322	120500	373615910	5360	5360	5360	5360	0
389	20240322	120400	373615910	5360	5360	5360	5360	0
390	20240322	120300	373615910	5360	5360	5360	5360	0
391	20240322	120200	373615910	5360	5360	5360	5360	42
392	20240322	120100	373390790	5350	5350	5350	5350	0
393	20240322	120000	373390790	5350	5350	5350	5350	9
394	20240322	115900	373342640	5360	5360	5360	5360	0
395	20240322	115800	373342640	5360	5360	5360	5360	5
396	20240322	115700	373315840	5340	5340	5340	5340	0
397	20240322	115600	373315840	5340	5340	5340	5340	1385
398	20240322	115500	365919940	5340	5340	5340	5340	0
399	20240322	115400	365919940	5340	5340	5340	5340	0
400	20240322	115300	365919940	5340	5340	5340	5340	609
401	20240322	115200	362667880	5340	5340	5340	5340	0
402	20240322	115100	362667880	5340	5340	5340	5340	99
403	20240322	115000	362139220	5340	5350	5350	5340	10
404	20240322	114900	362085810	5360	5360	5360	5360	2
405	20240322	114800	362075090	5340	5350	5350	5340	1000
406	20240322	114700	356735060	5350	5350	5350	5350	9
407	20240322	114600	356686910	5350	5350	5350	5350	18
408	20240322	114500	356590610	5350	5350	5350	5350	12
409	20240322	114400	356526410	5340	5350	5350	5340	7
410	20240322	114300	356489020	5360	5360	5360	5360	988
411	20240322	114200	351193340	5350	5350	5350	5350	292
412	20240322	114100	349631140	5350	5360	5360	5350	11
413	20240322	114000	349572270	5370	5370	5370	5370	0
414	20240322	113900	349572270	5370	5360	5370	5360	50
415	20240322	113800	349303790	5350	5350	5350	5350	311
416	20240322	113700	347639940	5350	5350	5350	5350	2
417	20240322	113600	347629240	5340	5340	5340	5340	750
418	20240322	113500	343624240	5350	5370	5370	5330	3005
419	20240322	113400	327588180	5370	5370	5370	5370	2
420	20240322	113300	327577440	5350	5350	5350	5350	300
421	20240322	113200	325972440	5360	5360	5360	5360	9
422	20240322	113100	325924200	5350	5350	5350	5350	0
423	20240322	113000	325924200	5350	5350	5350	5350	0
424	20240322	112900	325924200	5350	5350	5350	5350	9
425	20240322	112800	325876050	5370	5370	5370	5370	0
426	20240322	112700	325876050	5370	5370	5370	5370	125
427	20240322	112600	325204800	5350	5350	5350	5350	9
428	20240322	112500	325156650	5370	5370	5370	5370	2
429	20240322	112400	325145910	5350	5350	5350	5350	60
430	20240322	112300	324824910	5340	5340	5340	5340	9
431	20240322	112200	324776850	5340	5340	5340	5340	115
432	20240322	112100	324162750	5370	5370	5370	5370	1
433	20240322	112000	324157380	5340	5340	5340	5340	1509
434	20240322	111900	316099320	5340	5340	5340	5340	3200
435	20240322	111800	299011320	5350	5360	5360	5350	3000
436	20240322	111700	282954930	5360	5360	5360	5360	9
437	20240322	111600	282906690	5360	5360	5360	5360	0
438	20240322	111500	282906690	5360	5360	5360	5360	0
439	20240322	111400	282906690	5360	5360	5360	5360	9
440	20240322	111300	282858450	5360	5360	5360	5360	60
441	20240322	111200	282536850	5360	5360	5360	5360	1
442	20240322	111100	282531490	5360	5360	5360	5360	9
443	20240322	111000	282483250	5360	5360	5360	5360	0
444	20240322	110900	282483250	5360	5360	5360	5360	0
445	20240322	110800	282483250	5360	5350	5360	5350	264
446	20240322	110700	281068300	5350	5350	5350	5350	0
447	20240322	110600	281068300	5350	5350	5350	5350	1111
448	20240322	110500	275124450	5340	5340	5340	5340	9
449	20240322	110400	275076390	5340	5340	5340	5340	0
450	20240322	110300	275076390	5340	5350	5350	5340	1866
451	20240322	110200	265111940	5340	5340	5340	5340	10
452	20240322	110100	265058540	5350	5350	5350	5350	42
453	20240322	110000	264833840	5350	5350	5350	5350	262
454	20240322	105900	263432140	5350	5350	5350	5350	60
455	20240322	105800	263111140	5340	5340	5340	5340	10
456	20240322	105700	263057740	5340	5350	5350	5340	137
457	20240322	105600	262324910	5350	5350	5350	5350	100
458	20240322	105500	261789910	5350	5350	5350	5350	10
459	20240322	105400	261736410	5350	5350	5350	5350	240
460	20240322	105300	260452410	5340	5340	5340	5340	0
461	20240322	105200	260452410	5340	5360	5360	5340	10
462	20240322	105100	260398960	5360	5340	5360	5340	215
463	20240322	105000	259250610	5340	5340	5340	5340	10
464	20240322	104900	259197210	5340	5340	5340	5340	11
465	20240322	104800	259138470	5340	5340	5340	5340	0
466	20240322	104700	259138470	5340	5340	5340	5340	269
467	20240322	104600	257702010	5340	5340	5340	5340	202
468	20240322	104500	256623330	5340	5340	5340	5340	0
469	20240322	104400	256623330	5340	5340	5340	5340	1744
470	20240322	104300	247310370	5340	5360	5360	5340	30
471	20240322	104200	247149790	5360	5360	5360	5360	0
472	20240322	104100	247149790	5360	5350	5360	5350	821
473	20240322	104000	242757350	5350	5360	5360	5350	12
474	20240322	103900	242693140	5360	5360	5360	5360	30
475	20240322	103800	242532340	5360	5360	5360	5350	104
476	20240322	103700	241975900	5350	5350	5350	5350	11
477	20240322	103600	241917050	5350	5350	5350	5350	30
478	20240322	103500	241756550	5350	5350	5350	5350	0
479	20240322	103400	241756550	5350	5360	5360	5350	8
480	20240322	103300	241713740	5360	5360	5360	5360	3
481	20240322	103200	241697660	5340	5340	5340	5340	0
482	20240322	103100	241697660	5340	5340	5340	5340	11
483	20240322	103000	241638920	5340	5340	5340	5340	0
484	20240322	102900	241638920	5340	5340	5340	5340	0
485	20240322	102800	241638920	5340	5370	5370	5340	2011
486	20240322	102700	230880120	5370	5350	5370	5350	31
487	20240322	102600	230714250	5350	5350	5350	5350	0
488	20240322	102500	230714250	5350	5350	5350	5350	11
489	20240322	102400	230655400	5360	5360	5360	5360	0
490	20240322	102300	230655400	5360	5360	5360	5360	2
491	20240322	102200	230644680	5350	5350	5350	5350	12
492	20240322	102100	230580480	5350	5350	5350	5350	650
493	20240322	102000	227102980	5350	5350	5350	5350	0
494	20240322	101900	227102980	5350	5340	5350	5340	20
495	20240322	101800	226996090	5350	5350	5350	5350	16
496	20240322	101700	226910490	5370	5370	5370	5370	0
497	20240322	101600	226910490	5370	5340	5370	5330	2595
498	20240322	101500	213053060	5340	5360	5360	5340	1490
499	20240322	101400	205088740	5350	5370	5370	5350	6443
500	20240322	101300	170594910	5370	5370	5380	5370	1234
501	20240322	101200	163968270	5370	5380	5380	5370	1220
502	20240322	101100	157416040	5380	5380	5380	5380	61
503	20240322	101000	157087860	5380	5380	5380	5380	217
504	20240322	100900	155920400	5380	5380	5380	5380	0
505	20240322	100800	155920400	5380	5380	5380	5380	0
506	20240322	100700	155920400	5380	5370	5380	5370	374
507	20240322	100600	153908390	5380	5380	5380	5380	0
508	20240322	100500	153908390	5380	5380	5380	5380	50
509	20240322	100400	153639390	5380	5380	5380	5370	11
510	20240322	100300	153580280	5390	5390	5390	5390	0
511	20240322	100200	153580280	5390	5390	5390	5390	0
512	20240322	100100	153580280	5390	5370	5390	5370	164
513	20240322	100000	152696600	5390	5390	5390	5390	7
514	20240322	095900	152658870	5390	5360	5390	5360	126
515	20240322	095800	151982240	5360	5360	5360	5360	2
516	20240322	095700	151971520	5360	5370	5370	5360	280
517	20240322	095600	150468030	5370	5370	5370	5360	2387
518	20240322	095500	137650840	5370	5370	5370	5370	217
519	20240322	095400	136485550	5370	5360	5370	5360	12
520	20240322	095300	136421220	5370	5370	5370	5370	45
521	20240322	095200	136179570	5360	5370	5370	5360	463
522	20240322	095100	133695260	5360	5370	5370	5360	156
523	20240322	095000	132857650	5370	5370	5370	5370	1
524	20240322	094900	132852280	5360	5370	5370	5360	29
525	20240322	094800	132696580	5360	5370	5370	5360	136
526	20240322	094700	131966370	5370	5370	5370	5370	0
527	20240322	094600	131966370	5370	5370	5370	5370	614
528	20240322	094500	128669190	5370	5370	5370	5370	134
529	20240322	094400	127949610	5370	5370	5370	5370	3877
530	20240322	094300	107130120	5380	5380	5380	5380	20
531	20240322	094200	107022520	5380	5400	5400	5380	50
532	20240322	094100	106753500	5400	5400	5400	5400	1
533	20240322	094000	106748100	5370	5370	5370	5370	1095
534	20240322	093900	100867950	5370	5370	5370	5370	2516
535	20240322	093800	87357030	5370	5370	5370	5370	173
536	20240322	093700	86428020	5370	5370	5370	5370	918
537	20240322	093600	81498360	5360	5360	5360	5360	11
538	20240322	093500	81439400	5360	5370	5370	5360	1105
539	20240322	093400	75515550	5370	5360	5370	5360	542
540	20240322	093300	72605020	5370	5380	5380	5370	483
541	20240322	093200	70011270	5400	5380	5400	5380	117
542	20240322	093100	69381790	5370	5370	5370	5370	0
543	20240322	093000	69381790	5370	5370	5370	5370	11
544	20240322	092900	69322720	5370	5370	5370	5370	34
545	20240322	092800	69140140	5370	5370	5370	5370	1100
546	20240322	092700	63233140	5370	5370	5370	5370	11
547	20240322	092600	63174070	5370	5370	5370	5370	0
548	20240322	092500	63174070	5370	5370	5370	5370	0
549	20240322	092400	63174070	5370	5370	5370	5370	11
550	20240322	092300	63115000	5370	5380	5380	5370	100
551	20240322	092200	62577800	5370	5370	5370	5370	250
552	20240322	092100	61235300	5370	5370	5370	5370	319
553	20240322	092000	59522270	5370	5370	5370	5370	0
554	20240322	091900	59522270	5370	5390	5390	5370	80
555	20240322	091800	59092370	5370	5400	5400	5370	12
556	20240322	091700	59027900	5370	5380	5380	5370	500
557	20240322	091600	56342890	5370	5370	5370	5370	0
558	20240322	091500	56342890	5370	5400	5400	5370	211
559	20240322	091400	55206820	5400	5360	5400	5360	4
560	20240322	091300	55185300	5360	5400	5400	5360	1003
561	20240322	091200	49803400	5370	5370	5370	5370	909
562	20240322	091100	44922070	5360	5370	5370	5360	1474
563	20240322	091000	37010950	5370	5390	5390	5370	1060
564	20240322	090900	31303390	5390	5390	5390	5390	11
565	20240322	090800	31244100	5390	5400	5400	5390	40
566	20240322	090700	31028200	5400	5400	5400	5400	3
567	20240322	090600	31012000	5400	5390	5400	5390	152
568	20240322	090500	30191910	5390	5390	5390	5390	11
569	20240322	090400	30132620	5390	5410	5410	5390	1683
570	20240322	090300	21056500	5410	5410	5420	5400	122
571	20240322	090200	20397580	5410	5400	5410	5400	796
572	20240322	090100	16096430	5410	5420	5420	5400	1539
573	20240322	090000	7761440	5420	5420	5420	5420	1432