KissMeData/002720/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	183700	720539745	4475	4475	4475	4475	3459
3	20240314	183600	720539745	4475	4475	4475	4475	0
4	20240314	183500	720539745	4475	4475	4475	4475	0
5	20240314	183400	720539745	4475	4475	4475	4475	0
6	20240314	183300	720539745	4475	4475	4475	4475	0
7	20240314	183200	720539745	4475	4475	4475	4475	0
8	20240314	183100	720539745	4475	4475	4475	4475	0
9	20240314	183000	720539745	4475	4475	4475	4475	0
10	20240314	182900	720539745	4475	4475	4475	4475	0
11	20240314	182800	720539745	4475	4475	4475	4475	0
12	20240314	182700	720539745	4475	4475	4475	4475	0
13	20240314	182600	720539745	4475	4475	4475	4475	0
14	20240314	182500	720539745	4475	4475	4475	4475	0
15	20240314	182400	720539745	4475	4475	4475	4475	0
16	20240314	182300	720539745	4475	4475	4475	4475	0
17	20240314	182200	720539745	4475	4475	4475	4475	0
18	20240314	182100	720539745	4475	4475	4475	4475	0
19	20240314	182000	720539745	4475	4475	4475	4475	0
20	20240314	181900	720539745	4475	4475	4475	4475	0
21	20240314	181800	720539745	4475	4475	4475	4475	0
22	20240314	181700	720539745	4475	4475	4475	4475	0
23	20240314	181600	720539745	4475	4475	4475	4475	0
24	20240314	181500	720539745	4475	4475	4475	4475	0
25	20240314	181400	720539745	4475	4475	4475	4475	0
26	20240314	181300	720539745	4475	4475	4475	4475	0
27	20240314	181200	720539745	4475	4475	4475	4475	0
28	20240314	181100	720539745	4475	4475	4475	4475	0
29	20240314	181000	720539745	4475	4475	4475	4475	0
30	20240314	180900	720539745	4475	4475	4475	4475	0
31	20240314	180800	720539745	4475	4475	4475	4475	0
32	20240314	180700	720539745	4475	4475	4475	4475	3459
33	20240314	180600	720539745	4475	4475	4475	4475	0
34	20240314	180500	720539745	4475	4475	4475	4475	0
35	20240314	180400	720539745	4475	4475	4475	4475	0
36	20240314	180300	720539745	4475	4475	4475	4475	0
37	20240314	180200	720539745	4475	4475	4475	4475	0
38	20240314	180100	720539745	4475	4475	4475	4475	0
39	20240314	180000	720539745	4475	4475	4475	4475	0
40	20240314	175900	720539745	4475	4475	4475	4475	0
41	20240314	175800	720539745	4475	4475	4475	4475	0
42	20240314	175700	720539745	4475	4475	4475	4475	0
43	20240314	175600	720539745	4475	4475	4475	4475	0
44	20240314	175500	720539745	4475	4475	4475	4475	0
45	20240314	175400	720539745	4475	4475	4475	4475	0
46	20240314	175300	720539745	4475	4475	4475	4475	0
47	20240314	175200	720539745	4475	4475	4475	4475	0
48	20240314	175100	720539745	4475	4475	4475	4475	0
49	20240314	175000	720539745	4475	4475	4475	4475	0
50	20240314	174900	720539745	4475	4475	4475	4475	0
51	20240314	174800	720539745	4475	4475	4475	4475	0
52	20240314	174700	720539745	4475	4475	4475	4475	0
53	20240314	174600	720539745	4475	4475	4475	4475	0
54	20240314	174500	720539745	4475	4475	4475	4475	0
55	20240314	174400	720539745	4475	4475	4475	4475	0
56	20240314	174300	720539745	4475	4475	4475	4475	0
57	20240314	174200	720539745	4475	4475	4475	4475	0
58	20240314	174100	720539745	4475	4475	4475	4475	0
59	20240314	174000	720539745	4475	4475	4475	4475	0
60	20240314	173900	720539745	4475	4475	4475	4475	0
61	20240314	173800	720539745	4475	4475	4475	4475	0
62	20240314	173700	720539745	4475	4475	4475	4475	3459
63	20240314	173600	720539745	4475	4475	4475	4475	0
64	20240314	173500	720539745	4475	4475	4475	4475	0
65	20240314	173400	720539745	4475	4475	4475	4475	0
66	20240314	173300	720539745	4475	4475	4475	4475	0
67	20240314	173200	720539745	4475	4475	4475	4475	0
68	20240314	173100	720539745	4475	4475	4475	4475	0
69	20240314	173000	720539745	4475	4475	4475	4475	0
70	20240314	172900	720539745	4475	4475	4475	4475	0
71	20240314	172800	720539745	4475	4475	4475	4475	0
72	20240314	172700	720539745	4475	4475	4475	4475	0
73	20240314	172600	720539745	4475	4475	4475	4475	0
74	20240314	172500	720539745	4475	4475	4475	4475	0
75	20240314	172400	720539745	4475	4475	4475	4475	0
76	20240314	172300	720539745	4475	4475	4475	4475	0
77	20240314	172200	720539745	4475	4475	4475	4475	0
78	20240314	172100	720539745	4475	4475	4475	4475	0
79	20240314	172000	720539745	4475	4475	4475	4475	0
80	20240314	171900	720539745	4475	4475	4475	4475	0
81	20240314	171800	720539745	4475	4475	4475	4475	0
82	20240314	171700	720539745	4475	4475	4475	4475	0
83	20240314	171600	720539745	4475	4475	4475	4475	0
84	20240314	171500	720539745	4475	4475	4475	4475	0
85	20240314	171400	720539745	4475	4475	4475	4475	0
86	20240314	171300	720539745	4475	4475	4475	4475	0
87	20240314	171200	720539745	4475	4475	4475	4475	0
88	20240314	171100	720539745	4475	4475	4475	4475	0
89	20240314	171000	720539745	4475	4475	4475	4475	0
90	20240314	170900	720539745	4475	4475	4475	4475	0
91	20240314	170800	720539745	4475	4475	4475	4475	0
92	20240314	170700	720539745	4475	4475	4475	4475	3459
93	20240314	170600	720539745	4475	4475	4475	4475	0
94	20240314	170500	720539745	4475	4475	4475	4475	0
95	20240314	170400	720539745	4475	4475	4475	4475	0
96	20240314	170300	720539745	4475	4475	4475	4475	0
97	20240314	170200	720539745	4475	4475	4475	4475	0
98	20240314	170100	720539745	4475	4475	4475	4475	0
99	20240314	170000	720539745	4475	4475	4475	4475	0
100	20240314	165900	720539745	4475	4475	4475	4475	0
101	20240314	165800	720539745	4475	4475	4475	4475	0
102	20240314	165700	720539745	4475	4475	4475	4475	0
103	20240314	165600	720539745	4475	4475	4475	4475	0
104	20240314	165500	720539745	4475	4475	4475	4475	0
105	20240314	165400	720539745	4475	4475	4475	4475	0
106	20240314	165300	720539745	4475	4475	4475	4475	0
107	20240314	165200	720539745	4475	4475	4475	4475	0
108	20240314	165100	720539745	4475	4475	4475	4475	0
109	20240314	165000	720539745	4475	4475	4475	4475	0
110	20240314	164900	720539745	4475	4475	4475	4475	0
111	20240314	164800	720539745	4475	4475	4475	4475	0
112	20240314	164700	720539745	4475	4475	4475	4475	0
113	20240314	164600	720539745	4475	4475	4475	4475	0
114	20240314	164500	720539745	4475	4475	4475	4475	0
115	20240314	164400	720539745	4475	4475	4475	4475	0
116	20240314	164300	720539745	4475	4475	4475	4475	0
117	20240314	164200	720539745	4475	4475	4475	4475	0
118	20240314	164100	720539745	4475	4475	4475	4475	0
119	20240314	164000	720539745	4475	4475	4475	4475	0
120	20240314	163900	720539745	4475	4475	4475	4475	0
121	20240314	163800	720539745	4475	4475	4475	4475	0
122	20240314	163700	720539745	4475	4475	4475	4475	3459
123	20240314	163600	720539745	4475	4475	4475	4475	0
124	20240314	163500	720539745	4475	4475	4475	4475	0
125	20240314	163400	720539745	4475	4475	4475	4475	0
126	20240314	163300	720539745	4475	4475	4475	4475	0
127	20240314	163200	720539745	4475	4475	4475	4475	0
128	20240314	163100	720539745	4475	4475	4475	4475	0
129	20240314	163000	720539745	4475	4475	4475	4475	0
130	20240314	162900	720539745	4475	4475	4475	4475	0
131	20240314	162800	720539745	4475	4475	4475	4475	0
132	20240314	162700	720539745	4475	4475	4475	4475	0
133	20240314	162600	720539745	4475	4475	4475	4475	0
134	20240314	162500	720539745	4475	4475	4475	4475	0
135	20240314	162400	720539745	4475	4475	4475	4475	0
136	20240314	162300	720539745	4475	4475	4475	4475	0
137	20240314	162200	720539745	4475	4475	4475	4475	0
138	20240314	162100	720539745	4475	4475	4475	4475	0
139	20240314	162000	720539745	4475	4475	4475	4475	0
140	20240314	161900	720539745	4475	4475	4475	4475	0
141	20240314	161800	720539745	4475	4475	4475	4475	0
142	20240314	161700	720539745	4475	4475	4475	4475	0
143	20240314	161600	720539745	4475	4475	4475	4475	0
144	20240314	161500	720539745	4475	4475	4475	4475	0
145	20240314	161400	720539745	4475	4475	4475	4475	0
146	20240314	161300	720539745	4475	4475	4475	4475	0
147	20240314	161200	720539745	4475	4475	4475	4475	0
148	20240314	161100	720539745	4475	4475	4475	4475	0
149	20240314	161000	720539745	4475	4475	4475	4475	0
150	20240314	160900	720539745	4475	4475	4475	4475	0
151	20240314	160800	720539745	4475	4475	4475	4475	0
152	20240314	160700	720539745	4475	4475	4475	4475	3459
153	20240314	160600	720539745	4475	4475	4475	4475	0
154	20240314	160500	720539745	4475	4475	4475	4475	0
155	20240314	160400	720539745	4475	4475	4475	4475	0
156	20240314	160300	720539745	4475	4475	4475	4475	0
157	20240314	160200	720539745	4475	4475	4475	4475	0
158	20240314	160100	720539745	4475	4475	4475	4475	0
159	20240314	160000	720539745	4475	4475	4475	4475	0
160	20240314	155900	720539745	4475	4475	4475	4475	0
161	20240314	155800	720539745	4475	4475	4475	4475	0
162	20240314	155700	720539745	4475	4475	4475	4475	0
163	20240314	155600	720539745	4475	4475	4475	4475	0
164	20240314	155500	720539745	4475	4475	4475	4475	0
165	20240314	155400	720539745	4475	4475	4475	4475	0
166	20240314	155300	720539745	4475	4475	4475	4475	0
167	20240314	155200	720539745	4475	4475	4475	4475	0
168	20240314	155100	720539745	4475	4475	4475	4475	0
169	20240314	155000	720539745	4475	4475	4475	4475	0
170	20240314	154900	720539745	4475	4475	4475	4475	0
171	20240314	154800	720539745	4475	4475	4475	4475	0
172	20240314	154700	720539745	4475	4475	4475	4475	0
173	20240314	154600	720539745	4475	4475	4475	4475	0
174	20240314	154500	720539745	4475	4475	4475	4475	0
175	20240314	154400	720539745	4475	4475	4475	4475	0
176	20240314	154300	720539745	4475	4475	4475	4475	0
177	20240314	154200	720539745	4475	4475	4475	4475	0
178	20240314	154100	720539745	4475	4475	4475	4475	0
179	20240314	154000	720539745	4475	4475	4475	4475	0
180	20240314	153900	720539745	4475	4475	4475	4475	0
181	20240314	153800	720539745	4475	4475	4475	4475	0
182	20240314	153700	720539745	4475	4475	4475	4475	3459
183	20240314	153600	720539745	4475	4475	4475	4475	0
184	20240314	153500	720539745	4475	4475	4475	4475	0
185	20240314	153400	720539745	4475	4475	4475	4475	0
186	20240314	153300	720539745	4475	4475	4475	4475	0
187	20240314	153200	720539745	4475	4475	4475	4475	0
188	20240314	153100	720539745	4475	4475	4475	4475	0
189	20240314	153000	720539745	4475	4475	4475	4475	3459
190	20240314	152900	705060720	4475	4475	4475	4475	0
191	20240314	152800	705060720	4475	4475	4475	4475	0
192	20240314	152700	705060720	4475	4475	4475	4475	0
193	20240314	152600	705060720	4475	4475	4475	4475	0
194	20240314	152500	705060720	4475	4475	4475	4475	0
195	20240314	152400	705060720	4475	4475	4475	4475	0
196	20240314	152300	705060720	4475	4475	4475	4475	0
197	20240314	152200	705060720	4475	4475	4475	4475	0
198	20240314	152100	705060720	4475	4475	4475	4475	0
199	20240314	152000	705060720	4475	4475	4475	4475	0
200	20240314	151900	705060720	4475	4475	4475	4475	0
201	20240314	151800	705060720	4475	4475	4475	4475	0
202	20240314	151700	705060720	4475	4490	4490	4475	489
203	20240314	151600	702870945	4490	4490	4490	4490	14
204	20240314	151500	702808085	4490	4490	4490	4490	230
205	20240314	151400	701775385	4495	4495	4495	4495	4
206	20240314	151300	701757405	4495	4495	4495	4495	0
207	20240314	151200	701757405	4495	4485	4495	4485	935
208	20240314	151100	697558090	4490	4490	4490	4490	0
209	20240314	151000	697558090	4490	4490	4490	4490	0
210	20240314	150900	697558090	4490	4475	4490	4475	1676
211	20240314	150800	690047380	4475	4480	4485	4475	612
212	20240314	150700	687306295	4480	4480	4480	4480	114
213	20240314	150600	686795575	4485	4480	4485	4480	90
214	20240314	150500	686392275	4480	4480	4480	4480	0
215	20240314	150400	686392275	4480	4480	4480	4480	0
216	20240314	150300	686392275	4480	4480	4480	4480	66
217	20240314	150200	686096595	4480	4480	4480	4480	1
218	20240314	150100	686092115	4480	4480	4480	4480	1
219	20240314	150000	686087635	4475	4480	4480	4475	127
220	20240314	145900	685519095	4475	4475	4475	4475	0
221	20240314	145800	685519095	4475	4475	4475	4475	1069
222	20240314	145700	680735320	4475	4475	4475	4475	2
223	20240314	145600	680726370	4475	4475	4475	4475	9
224	20240314	145500	680686095	4470	4470	4470	4470	0
225	20240314	145400	680686095	4470	4470	4470	4470	0
226	20240314	145300	680686095	4470	4470	4470	4470	0
227	20240314	145200	680686095	4470	4465	4470	4465	2201
228	20240314	145100	670853260	4470	4470	4470	4470	247
229	20240314	145000	669749170	4470	4470	4470	4470	103
230	20240314	144900	669288760	4470	4475	4475	4470	105
231	20240314	144800	668818890	4480	4480	4480	4480	0
232	20240314	144700	668818890	4480	4480	4480	4480	0
233	20240314	144600	668818890	4480	4480	4480	4480	1
234	20240314	144500	668814410	4455	4465	4465	4455	3030
235	20240314	144400	655304040	4465	4465	4465	4465	988
236	20240314	144300	650892620	4465	4465	4465	4465	0
237	20240314	144200	650892620	4465	4465	4465	4465	0
238	20240314	144100	650892620	4465	4465	4465	4465	500
239	20240314	144000	648660120	4470	4470	4470	4470	150
240	20240314	143900	647989620	4465	4465	4465	4465	0
241	20240314	143800	647989620	4465	4465	4465	4465	527
242	20240314	143700	645636565	4465	4460	4465	4460	41
243	20240314	143600	645453690	4480	4480	4480	4480	0
244	20240314	143500	645453690	4480	4480	4480	4480	0
245	20240314	143400	645453690	4480	4470	4480	4470	1248
246	20240314	143300	639870900	4470	4470	4470	4470	15
247	20240314	143200	639803850	4470	4465	4470	4465	602
248	20240314	143100	637114635	4465	4465	4465	4465	0
249	20240314	143000	637114635	4465	4465	4465	4465	0
250	20240314	142900	637114635	4465	4465	4465	4465	155
251	20240314	142800	636422560	4465	4465	4465	4465	0
252	20240314	142700	636422560	4465	4465	4465	4465	0
253	20240314	142600	636422560	4465	4465	4465	4465	0
254	20240314	142500	636422560	4465	4465	4465	4465	340
255	20240314	142400	634904460	4465	4465	4465	4465	0
256	20240314	142300	634904460	4465	4465	4465	4465	0
257	20240314	142200	634904460	4465	4460	4465	4460	34
258	20240314	142100	634752815	4460	4455	4460	4455	3912
259	20240314	142000	617313420	4450	4450	4450	4450	0
260	20240314	141900	617313420	4450	4450	4450	4450	400
261	20240314	141800	615533420	4455	4455	4455	4455	0
262	20240314	141700	615533420	4455	4455	4455	4455	0
263	20240314	141600	615533420	4455	4455	4455	4455	0
264	20240314	141500	615533420	4455	4455	4455	4455	0
265	20240314	141400	615533420	4455	4455	4455	4455	1028
266	20240314	141300	610953680	4450	4455	4455	4450	1916
267	20240314	141200	602420400	4460	4460	4460	4460	0
268	20240314	141100	602420400	4460	4455	4460	4455	2073
269	20240314	141000	593181710	4455	4455	4455	4455	500
270	20240314	140900	590954210	4455	4460	4460	4455	84
271	20240314	140800	590579680	4465	4465	4465	4465	0
272	20240314	140700	590579680	4465	4465	4465	4465	0
273	20240314	140600	590579680	4465	4465	4465	4465	14
274	20240314	140500	590517170	4460	4460	4460	4460	890
275	20240314	140400	586547770	4460	4460	4460	4460	0
276	20240314	140300	586547770	4460	4460	4460	4460	875
277	20240314	140200	582645270	4455	4455	4455	4455	80
278	20240314	140100	582288870	4455	4455	4455	4455	10
279	20240314	140000	582244320	4455	4455	4455	4455	10
280	20240314	135900	582199770	4460	4460	4460	4460	0
281	20240314	135800	582199770	4460	4450	4460	4450	2028
282	20240314	135700	573174890	4455	4455	4455	4455	461
283	20240314	135600	571121135	4455	4455	4455	4455	0
284	20240314	135500	571121135	4455	4455	4455	4455	0
285	20240314	135400	571121135	4455	4455	4455	4455	40
286	20240314	135300	570942935	4455	4445	4455	4440	3826
287	20240314	135200	553939840	4440	4440	4440	4440	0
288	20240314	135100	553939840	4440	4440	4440	4440	78
289	20240314	135000	553593520	4455	4450	4455	4445	4906
290	20240314	134900	531781590	4455	4455	4455	4455	2
291	20240314	134800	531772680	4455	4455	4455	4455	0
292	20240314	134700	531772680	4455	4455	4455	4455	0
293	20240314	134600	531772680	4455	4455	4455	4455	0
294	20240314	134500	531772680	4455	4455	4455	4455	0
295	20240314	134400	531772680	4455	4455	4455	4455	1
296	20240314	134300	531768225	4450	4450	4450	4450	68
297	20240314	134200	531465625	4460	4460	4460	4460	0
298	20240314	134100	531465625	4460	4460	4460	4460	0
299	20240314	134000	531465625	4460	4460	4460	4460	0
300	20240314	133900	531465625	4460	4455	4460	4455	512
301	20240314	133800	529184605	4455	4455	4455	4455	0
302	20240314	133700	529184605	4455	4455	4455	4455	700
303	20240314	133600	526066105	4455	4455	4455	4455	0
304	20240314	133500	526066105	4455	4455	4455	4455	0
305	20240314	133400	526066105	4455	4455	4455	4455	0
306	20240314	133300	526066105	4455	4455	4455	4455	78
307	20240314	133200	525718615	4460	4460	4460	4460	1
308	20240314	133100	525714155	4460	4460	4460	4460	127
309	20240314	133000	525147735	4460	4460	4460	4460	0
310	20240314	132900	525147735	4460	4460	4460	4460	0
311	20240314	132800	525147735	4460	4460	4460	4460	0
312	20240314	132700	525147735	4460	4460	4460	4460	50
313	20240314	132600	524924735	4460	4460	4460	4460	68
314	20240314	132500	524621455	4465	4465	4465	4465	0
315	20240314	132400	524621455	4465	4465	4465	4465	0
316	20240314	132300	524621455	4465	4465	4465	4465	0
317	20240314	132200	524621455	4465	4465	4465	4465	11
318	20240314	132100	524572340	4465	4465	4465	4465	0
319	20240314	132000	524572340	4465	4465	4465	4465	0
320	20240314	131900	524572340	4465	4465	4465	4465	0
321	20240314	131800	524572340	4465	4465	4465	4465	1
322	20240314	131700	524567875	4460	4470	4470	4460	110
323	20240314	131600	524076970	4470	4470	4470	4470	503
324	20240314	131500	521828560	4470	4470	4470	4470	0
325	20240314	131400	521828560	4470	4470	4470	4470	0
326	20240314	131300	521828560	4470	4470	4470	4470	10
327	20240314	131200	521783860	4470	4470	4470	4470	0
328	20240314	131100	521783860	4470	4470	4470	4470	4
329	20240314	131000	521765980	4465	4465	4465	4465	225
330	20240314	130900	520761355	4470	4470	4470	4470	0
331	20240314	130800	520761355	4470	4470	4470	4470	0
332	20240314	130700	520761355	4470	4470	4470	4470	3
333	20240314	130600	520747945	4470	4470	4470	4470	0
334	20240314	130500	520747945	4470	4470	4470	4470	0
335	20240314	130400	520747945	4470	4470	4470	4470	10
336	20240314	130300	520703245	4470	4470	4470	4470	1
337	20240314	130200	520698775	4470	4470	4470	4470	0
338	20240314	130100	520698775	4470	4470	4470	4470	0
339	20240314	130000	520698775	4470	4470	4470	4470	0
340	20240314	125900	520698775	4470	4470	4470	4470	9
341	20240314	125800	520658545	4470	4470	4470	4470	1
342	20240314	125700	520654075	4470	4470	4470	4470	11
343	20240314	125600	520604905	4470	4470	4470	4470	10
344	20240314	125500	520560205	4475	4475	4475	4475	0
345	20240314	125400	520560205	4475	4475	4475	4475	0
346	20240314	125300	520560205	4475	4475	4475	4475	0
347	20240314	125200	520560205	4475	4475	4475	4475	0
348	20240314	125100	520560205	4475	4445	4475	4445	1779
349	20240314	125000	512647930	4445	4445	4445	4445	0
350	20240314	124900	512647930	4445	4450	4450	4445	48
351	20240314	124800	512434485	4450	4450	4450	4450	35
352	20240314	124700	512278735	4460	4460	4460	4460	481
353	20240314	124600	510133475	4465	4465	4465	4465	20
354	20240314	124500	510044175	4465	4465	4465	4465	0
355	20240314	124400	510044175	4465	4465	4465	4465	0
356	20240314	124300	510044175	4465	4465	4465	4465	8
357	20240314	124200	510008455	4465	4465	4465	4465	0
358	20240314	124100	510008455	4465	4465	4465	4465	0
359	20240314	124000	510008455	4465	4465	4465	4465	0
360	20240314	123900	510008455	4465	4465	4465	4465	0
361	20240314	123800	510008455	4465	4465	4465	4465	0
362	20240314	123700	510008455	4465	4465	4465	4465	0
363	20240314	123600	510008455	4465	4465	4465	4465	6
364	20240314	123500	509981665	4465	4460	4465	4460	16
365	20240314	123400	509910300	4465	4465	4465	4465	0
366	20240314	123300	509910300	4465	4445	4465	4445	6
367	20240314	123200	509883610	4440	4440	4440	4440	4
368	20240314	123100	509865850	4440	4440	4440	4440	40
369	20240314	123000	509688250	4440	4440	4440	4440	0
370	20240314	122900	509688250	4440	4440	4440	4440	0
371	20240314	122800	509688250	4440	4440	4440	4440	0
372	20240314	122700	509688250	4440	4455	4455	4440	2921
373	20240314	122600	496704685	4460	4460	4460	4460	17
374	20240314	122500	496628865	4465	4465	4465	4465	0
375	20240314	122400	496628865	4465	4465	4465	4465	0
376	20240314	122300	496628865	4465	4465	4465	4465	1
377	20240314	122200	496624400	4455	4455	4455	4455	0
378	20240314	122100	496624400	4455	4465	4465	4455	73
379	20240314	122000	496299175	4460	4460	4460	4460	3
380	20240314	121900	496285795	4455	4455	4455	4455	0
381	20240314	121800	496285795	4455	4455	4455	4455	0
382	20240314	121700	496285795	4455	4455	4455	4455	0
383	20240314	121600	496285795	4455	4465	4465	4455	77
384	20240314	121500	495942725	4465	4465	4465	4465	0
385	20240314	121400	495942725	4465	4465	4465	4465	0
386	20240314	121300	495942725	4465	4465	4465	4465	42
387	20240314	121200	495755195	4465	4465	4465	4465	5
388	20240314	121100	495732870	4465	4465	4465	4465	0
389	20240314	121000	495732870	4465	4465	4465	4465	0
390	20240314	120900	495732870	4465	4465	4465	4465	0
391	20240314	120800	495732870	4465	4465	4465	4465	0
392	20240314	120700	495732870	4465	4465	4465	4465	0
393	20240314	120600	495732870	4465	4465	4465	4465	0
394	20240314	120500	495732870	4465	4465	4465	4465	0
395	20240314	120400	495732870	4465	4465	4465	4465	0
396	20240314	120300	495732870	4465	4465	4465	4465	0
397	20240314	120200	495732870	4465	4465	4465	4465	0
398	20240314	120100	495732870	4465	4465	4465	4465	0
399	20240314	120000	495732870	4465	4465	4465	4465	0
400	20240314	115900	495732870	4465	4465	4465	4465	1
401	20240314	115800	495728405	4455	4455	4455	4455	0
402	20240314	115700	495728405	4455	4455	4455	4455	0
403	20240314	115600	495728405	4455	4460	4460	4455	28
404	20240314	115500	495603660	4460	4460	4460	4460	1
405	20240314	115400	495599200	4475	4475	4475	4475	0
406	20240314	115300	495599200	4475	4475	4475	4475	0
407	20240314	115200	495599200	4475	4475	4475	4475	0
408	20240314	115100	495599200	4475	4475	4475	4475	0
409	20240314	115000	495599200	4475	4470	4475	4470	45
410	20240314	114900	495398045	4475	4475	4475	4475	0
411	20240314	114800	495398045	4475	4475	4475	4475	0
412	20240314	114700	495398045	4475	4475	4475	4475	0
413	20240314	114600	495398045	4475	4475	4475	4475	0
414	20240314	114500	495398045	4475	4475	4475	4475	0
415	20240314	114400	495398045	4475	4475	4475	4475	0
416	20240314	114300	495398045	4475	4475	4475	4475	0
417	20240314	114200	495398045	4475	4475	4475	4475	45
418	20240314	114100	495196670	4470	4470	4470	4470	0
419	20240314	114000	495196670	4470	4470	4470	4470	0
420	20240314	113900	495196670	4470	4470	4470	4470	2018
421	20240314	113800	486176210	4475	4475	4475	4475	0
422	20240314	113700	486176210	4475	4450	4475	4450	203
423	20240314	113600	485272835	4450	4455	4455	4450	152
424	20240314	113500	484595680	4455	4485	4485	4455	245
425	20240314	113400	483496885	4485	4485	4485	4485	222
426	20240314	113300	482501215	4490	4450	4490	4450	7003
427	20240314	113200	451304755	4450	4450	4450	4450	600
428	20240314	113100	448634755	4450	4450	4450	4450	100
429	20240314	113000	448189755	4450	4450	4450	4450	0
430	20240314	112900	448189755	4450	4450	4450	4450	236
431	20240314	112800	447139555	4450	4450	4450	4450	0
432	20240314	112700	447139555	4450	4450	4450	4450	13
433	20240314	112600	447081705	4450	4450	4450	4450	10
434	20240314	112500	447037205	4445	4450	4450	4445	102
435	20240314	112400	446583805	4445	4445	4445	4445	0
436	20240314	112300	446583805	4445	4445	4445	4445	0
437	20240314	112200	446583805	4445	4445	4445	4445	0
438	20240314	112100	446583805	4445	4445	4445	4445	50
439	20240314	112000	446361555	4450	4450	4450	4450	12
440	20240314	111900	446308155	4450	4450	4450	4450	0
441	20240314	111800	446308155	4450	4450	4450	4445	366
442	20240314	111700	444679775	4450	4445	4450	4445	57
443	20240314	111600	444426310	4445	4445	4445	4445	0
444	20240314	111500	444426310	4445	4445	4445	4445	2
445	20240314	111400	444417420	4450	4435	4450	4435	1000
446	20240314	111300	439974520	4435	4435	4435	4435	6
447	20240314	111200	439947910	4440	4440	4440	4440	0
448	20240314	111100	439947910	4440	4440	4440	4440	10
449	20240314	111000	439903510	4440	4445	4445	4440	5
450	20240314	110900	439881305	4445	4430	4445	4425	171
451	20240314	110800	439124580	4445	4445	4445	4445	105
452	20240314	110700	438657855	4445	4430	4450	4425	5235
453	20240314	110600	415461370	4430	4430	4430	4430	68
454	20240314	110500	415160130	4435	4435	4435	4435	6
455	20240314	110400	415133520	4430	4435	4435	4430	25
456	20240314	110300	415022765	4430	4430	4430	4430	199
457	20240314	110200	414141195	4425	4425	4425	4425	0
458	20240314	110100	414141195	4425	4425	4425	4425	0
459	20240314	110000	414141195	4425	4440	4440	4425	65
460	20240314	105900	413853420	4440	4440	4440	4440	24
461	20240314	105800	413746860	4420	4420	4420	4420	0
462	20240314	105700	413746860	4420	4420	4420	4420	0
463	20240314	105600	413746860	4420	4420	4420	4420	77
464	20240314	105500	413406520	4425	4425	4425	4425	24
465	20240314	105400	413300320	4445	4440	4445	4440	608
466	20240314	105300	410600485	4440	4445	4445	4440	61
467	20240314	105200	410329605	4445	4420	4445	4420	5
468	20240314	105100	410307480	4415	4415	4415	4415	74
469	20240314	105000	409980770	4410	4450	4450	4405	43714
470	20240314	104900	216912585	4445	4450	4455	4445	346
471	20240314	104800	215374585	4450	4460	4470	4450	1731
472	20240314	104700	207661370	4470	4460	4470	4460	38
473	20240314	104600	207491880	4460	4460	4460	4460	1034
474	20240314	104500	202880240	4475	4475	4475	4475	0
475	20240314	104400	202880240	4475	4475	4475	4475	0
476	20240314	104300	202880240	4475	4475	4475	4475	20
477	20240314	104200	202790740	4475	4460	4475	4460	12
478	20240314	104100	202737120	4460	4465	4465	4460	73
479	20240314	104000	202411525	4465	4465	4465	4465	47
480	20240314	103900	202201670	4465	4465	4465	4465	2
481	20240314	103800	202192740	4465	4465	4465	4465	4
482	20240314	103700	202174880	4475	4460	4475	4460	75
483	20240314	103600	201839925	4460	4465	4465	4460	40
484	20240314	103500	201661330	4465	4470	4470	4465	46
485	20240314	103400	201455825	4465	4465	4465	4465	3
486	20240314	103300	201442430	4460	4460	4460	4460	0
487	20240314	103200	201442430	4460	4460	4460	4460	100
488	20240314	103100	200996430	4460	4460	4460	4460	0
489	20240314	103000	200996430	4460	4460	4460	4460	103
490	20240314	102900	200537050	4460	4460	4460	4460	0
491	20240314	102800	200537050	4460	4460	4460	4460	4
492	20240314	102700	200519210	4455	4455	4455	4455	0
493	20240314	102600	200519210	4455	4460	4460	4455	111
494	20240314	102500	200024475	4460	4460	4460	4460	0
495	20240314	102400	200024475	4460	4460	4460	4460	4
496	20240314	102300	200006635	4480	4460	4480	4460	6
497	20240314	102200	199979825	4460	4460	4460	4460	120
498	20240314	102100	199444625	4460	4460	4460	4460	73
499	20240314	102000	199119045	4475	4475	4475	4475	0
500	20240314	101900	199119045	4475	4475	4475	4475	1
501	20240314	101800	199114570	4480	4480	4480	4480	20
502	20240314	101700	199024970	4465	4465	4465	4465	0
503	20240314	101600	199024970	4465	4465	4465	4465	9
504	20240314	101500	198984785	4465	4470	4480	4465	1910
505	20240314	101400	190428705	4475	4440	4475	4440	139
506	20240314	101300	189811195	4440	4440	4440	4440	0
507	20240314	101200	189811195	4440	4440	4440	4440	68
508	20240314	101100	189509275	4440	4445	4445	4440	326
509	20240314	101000	188061720	4435	4435	4435	4435	0
510	20240314	100900	188061720	4435	4435	4435	4435	0
511	20240314	100800	188061720	4435	4460	4460	4435	2008
512	20240314	100700	179144340	4460	4460	4460	4455	226
513	20240314	100600	178136635	4455	4455	4455	4455	0
514	20240314	100500	178136635	4455	4460	4460	4455	150
515	20240314	100400	177467900	4465	4465	4465	4460	1186
516	20240314	100300	172172575	4465	4475	4475	4465	208
517	20240314	100200	171243275	4480	4480	4480	4480	5
518	20240314	100100	171220875	4475	4460	4475	4460	223
519	20240314	100000	170224120	4460	4465	4465	4460	1500
520	20240314	095900	163533815	4460	4460	4460	4460	0
521	20240314	095800	163533815	4460	4460	4460	4460	0
522	20240314	095700	163533815	4460	4460	4460	4460	0
523	20240314	095600	163533815	4460	4470	4470	4460	350
524	20240314	095500	161971030	4470	4470	4470	4470	1900
525	20240314	095400	153478030	4470	4470	4470	4470	1014
526	20240314	095300	148945450	4470	4470	4470	4470	0
527	20240314	095200	148945450	4470	4470	4470	4470	12
528	20240314	095100	148891810	4465	4475	4475	4405	6230
529	20240314	095000	121243780	4470	4470	4470	4470	2
530	20240314	094900	121234840	4470	4470	4470	4470	29
531	20240314	094800	121105210	4480	4480	4480	4480	610
532	20240314	094700	118372410	4480	4480	4480	4480	158
533	20240314	094600	117664570	4470	4500	4500	4470	3496
534	20240314	094500	102020630	4485	4490	4500	4485	2321
535	20240314	094400	91599835	4495	4490	4495	4490	183
536	20240314	094300	90777655	4495	4495	4495	4490	1102
537	20240314	094200	85824670	4495	4495	4495	4495	18
538	20240314	094100	85743760	4490	4490	4490	4490	0
539	20240314	094000	85743760	4490	4490	4490	4485	1711
540	20240314	093900	78069180	4490	4490	4490	4490	60
541	20240314	093800	77799780	4510	4500	4510	4500	13
542	20240314	093700	77741225	4510	4510	4510	4510	3
543	20240314	093600	77727695	4510	4510	4510	4490	209
544	20240314	093500	76789205	4510	4495	4510	4485	1449
545	20240314	093400	70281290	4495	4515	4520	4490	4347
546	20240314	093300	50696095	4525	4525	4525	4525	48
547	20240314	093200	50478895	4525	4530	4530	4525	1109
548	20240314	093100	45455150	4530	4530	4530	4530	147
549	20240314	093000	44789240	4530	4525	4530	4525	8
550	20240314	092900	44753010	4530	4530	4530	4530	0
551	20240314	092800	44753010	4530	4530	4530	4530	10
552	20240314	092700	44707710	4530	4530	4530	4530	6
553	20240314	092600	44680530	4530	4515	4530	4510	1918
554	20240314	092500	36021795	4515	4535	4535	4515	2265
555	20240314	092400	25776585	4530	4530	4535	4530	303
556	20240314	092300	24403970	4530	4540	4540	4530	77
557	20240314	092200	24054815	4545	4565	4565	4545	190
558	20240314	092100	23191185	4555	4555	4555	4555	1
559	20240314	092000	23186630	4565	4565	4565	4565	1
560	20240314	091900	23182065	4555	4555	4555	4555	0
561	20240314	091800	23182065	4555	4555	4555	4555	4350
562	20240314	091700	3367815	4555	4555	4555	4555	201
563	20240314	091600	2452260	4560	4560	4560	4560	9
564	20240314	091500	2411220	4555	4560	4560	4555	264
565	20240314	091400	1208445	4560	4560	4560	4560	1
566	20240314	091300	1203885	4570	4570	4570	4570	0
567	20240314	091200	1203885	4570	4570	4570	4570	0
568	20240314	091100	1203885	4570	4555	4570	4555	34
569	20240314	091000	1048550	4560	4560	4560	4560	1
570	20240314	090900	1043990	4570	4570	4570	4570	0
571	20240314	090800	1043990	4570	4565	4570	4565	12
572	20240314	090700	989155	4565	4565	4565	4565	1
573	20240314	090600	984590	4575	4575	4575	4575	50
574	20240314	090500	755840	4575	4575	4575	4575	0
575	20240314	090400	755840	4575	4575	4575	4575	0
576	20240314	090300	755840	4575	4575	4575	4575	3
577	20240314	090200	742115	4575	4570	4575	4570	4
578	20240314	090100	723830	4580	4575	4580	4575	100
579	20240314	090000	265880	4585	4535	4585	4535	58