KissMeData/005720/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	184500	158316725	4165	4165	4165	4165	252
3	20240312	184400	158316725	4165	4165	4165	4165	0
4	20240312	184300	158316725	4165	4165	4165	4165	0
5	20240312	184200	158316725	4165	4165	4165	4165	0
6	20240312	184100	158316725	4165	4165	4165	4165	0
7	20240312	184000	158316725	4165	4165	4165	4165	0
8	20240312	183900	158316725	4165	4165	4165	4165	0
9	20240312	183800	158316725	4165	4165	4165	4165	0
10	20240312	183700	158316725	4165	4165	4165	4165	0
11	20240312	183600	158316725	4165	4165	4165	4165	0
12	20240312	183500	158316725	4165	4165	4165	4165	0
13	20240312	183400	158316725	4165	4165	4165	4165	0
14	20240312	183300	158316725	4165	4165	4165	4165	0
15	20240312	183200	158316725	4165	4165	4165	4165	0
16	20240312	183100	158316725	4165	4165	4165	4165	0
17	20240312	183000	158316725	4165	4165	4165	4165	0
18	20240312	182900	158316725	4165	4165	4165	4165	0
19	20240312	182800	158316725	4165	4165	4165	4165	0
20	20240312	182700	158316725	4165	4165	4165	4165	0
21	20240312	182600	158316725	4165	4165	4165	4165	0
22	20240312	182500	158316725	4165	4165	4165	4165	0
23	20240312	182400	158316725	4165	4165	4165	4165	0
24	20240312	182300	158316725	4165	4165	4165	4165	0
25	20240312	182200	158316725	4165	4165	4165	4165	0
26	20240312	182100	158316725	4165	4165	4165	4165	0
27	20240312	182000	158316725	4165	4165	4165	4165	0
28	20240312	181900	158316725	4165	4165	4165	4165	0
29	20240312	181800	158316725	4165	4165	4165	4165	0
30	20240312	181700	158316725	4165	4165	4165	4165	0
31	20240312	181600	158316725	4165	4165	4165	4165	0
32	20240312	181500	158316725	4165	4165	4165	4165	252
33	20240312	181400	158316725	4165	4165	4165	4165	0
34	20240312	181300	158316725	4165	4165	4165	4165	0
35	20240312	181200	158316725	4165	4165	4165	4165	0
36	20240312	181100	158316725	4165	4165	4165	4165	0
37	20240312	181000	158316725	4165	4165	4165	4165	0
38	20240312	180900	158316725	4165	4165	4165	4165	0
39	20240312	180800	158316725	4165	4165	4165	4165	0
40	20240312	180700	158316725	4165	4165	4165	4165	0
41	20240312	180600	158316725	4165	4165	4165	4165	0
42	20240312	180500	158316725	4165	4165	4165	4165	0
43	20240312	180400	158316725	4165	4165	4165	4165	0
44	20240312	180300	158316725	4165	4165	4165	4165	0
45	20240312	180200	158316725	4165	4165	4165	4165	0
46	20240312	180100	158316725	4165	4165	4165	4165	0
47	20240312	180000	158316725	4165	4165	4165	4165	0
48	20240312	175900	158316725	4165	4165	4165	4165	0
49	20240312	175800	158316725	4165	4165	4165	4165	0
50	20240312	175700	158316725	4165	4165	4165	4165	0
51	20240312	175600	158316725	4165	4165	4165	4165	0
52	20240312	175500	158316725	4165	4165	4165	4165	0
53	20240312	175400	158316725	4165	4165	4165	4165	0
54	20240312	175300	158316725	4165	4165	4165	4165	0
55	20240312	175200	158316725	4165	4165	4165	4165	0
56	20240312	175100	158316725	4165	4165	4165	4165	0
57	20240312	175000	158316725	4165	4165	4165	4165	0
58	20240312	174900	158316725	4165	4165	4165	4165	0
59	20240312	174800	158316725	4165	4165	4165	4165	0
60	20240312	174700	158316725	4165	4165	4165	4165	0
61	20240312	174600	158316725	4165	4165	4165	4165	0
62	20240312	174500	158316725	4165	4165	4165	4165	252
63	20240312	174400	158316725	4165	4165	4165	4165	0
64	20240312	174300	158316725	4165	4165	4165	4165	0
65	20240312	174200	158316725	4165	4165	4165	4165	0
66	20240312	174100	158316725	4165	4165	4165	4165	0
67	20240312	174000	158316725	4165	4165	4165	4165	0
68	20240312	173900	158316725	4165	4165	4165	4165	0
69	20240312	173800	158316725	4165	4165	4165	4165	0
70	20240312	173700	158316725	4165	4165	4165	4165	0
71	20240312	173600	158316725	4165	4165	4165	4165	0
72	20240312	173500	158316725	4165	4165	4165	4165	0
73	20240312	173400	158316725	4165	4165	4165	4165	0
74	20240312	173300	158316725	4165	4165	4165	4165	0
75	20240312	173200	158316725	4165	4165	4165	4165	0
76	20240312	173100	158316725	4165	4165	4165	4165	0
77	20240312	173000	158316725	4165	4165	4165	4165	0
78	20240312	172900	158316725	4165	4165	4165	4165	0
79	20240312	172800	158316725	4165	4165	4165	4165	0
80	20240312	172700	158316725	4165	4165	4165	4165	0
81	20240312	172600	158316725	4165	4165	4165	4165	0
82	20240312	172500	158316725	4165	4165	4165	4165	0
83	20240312	172400	158316725	4165	4165	4165	4165	0
84	20240312	172300	158316725	4165	4165	4165	4165	0
85	20240312	172200	158316725	4165	4165	4165	4165	0
86	20240312	172100	158316725	4165	4165	4165	4165	0
87	20240312	172000	158316725	4165	4165	4165	4165	0
88	20240312	171900	158316725	4165	4165	4165	4165	0
89	20240312	171800	158316725	4165	4165	4165	4165	0
90	20240312	171700	158316725	4165	4165	4165	4165	0
91	20240312	171600	158316725	4165	4165	4165	4165	0
92	20240312	171500	158316725	4165	4165	4165	4165	252
93	20240312	171400	158316725	4165	4165	4165	4165	0
94	20240312	171300	158316725	4165	4165	4165	4165	0
95	20240312	171200	158316725	4165	4165	4165	4165	0
96	20240312	171100	158316725	4165	4165	4165	4165	0
97	20240312	171000	158316725	4165	4165	4165	4165	0
98	20240312	170900	158316725	4165	4165	4165	4165	0
99	20240312	170800	158316725	4165	4165	4165	4165	0
100	20240312	170700	158316725	4165	4165	4165	4165	0
101	20240312	170600	158316725	4165	4165	4165	4165	0
102	20240312	170500	158316725	4165	4165	4165	4165	0
103	20240312	170400	158316725	4165	4165	4165	4165	0
104	20240312	170300	158316725	4165	4165	4165	4165	0
105	20240312	170200	158316725	4165	4165	4165	4165	0
106	20240312	170100	158316725	4165	4165	4165	4165	0
107	20240312	170000	158316725	4165	4165	4165	4165	0
108	20240312	165900	158316725	4165	4165	4165	4165	0
109	20240312	165800	158316725	4165	4165	4165	4165	0
110	20240312	165700	158316725	4165	4165	4165	4165	0
111	20240312	165600	158316725	4165	4165	4165	4165	0
112	20240312	165500	158316725	4165	4165	4165	4165	0
113	20240312	165400	158316725	4165	4165	4165	4165	0
114	20240312	165300	158316725	4165	4165	4165	4165	0
115	20240312	165200	158316725	4165	4165	4165	4165	0
116	20240312	165100	158316725	4165	4165	4165	4165	0
117	20240312	165000	158316725	4165	4165	4165	4165	0
118	20240312	164900	158316725	4165	4165	4165	4165	0
119	20240312	164800	158316725	4165	4165	4165	4165	0
120	20240312	164700	158316725	4165	4165	4165	4165	0
121	20240312	164600	158316725	4165	4165	4165	4165	0
122	20240312	164500	158316725	4165	4165	4165	4165	252
123	20240312	164400	158316725	4165	4165	4165	4165	0
124	20240312	164300	158316725	4165	4165	4165	4165	0
125	20240312	164200	158316725	4165	4165	4165	4165	0
126	20240312	164100	158316725	4165	4165	4165	4165	0
127	20240312	164000	158316725	4165	4165	4165	4165	0
128	20240312	163900	158316725	4165	4165	4165	4165	0
129	20240312	163800	158316725	4165	4165	4165	4165	0
130	20240312	163700	158316725	4165	4165	4165	4165	0
131	20240312	163600	158316725	4165	4165	4165	4165	0
132	20240312	163500	158316725	4165	4165	4165	4165	0
133	20240312	163400	158316725	4165	4165	4165	4165	0
134	20240312	163300	158316725	4165	4165	4165	4165	0
135	20240312	163200	158316725	4165	4165	4165	4165	0
136	20240312	163100	158316725	4165	4165	4165	4165	0
137	20240312	163000	158316725	4165	4165	4165	4165	0
138	20240312	162900	158316725	4165	4165	4165	4165	0
139	20240312	162800	158316725	4165	4165	4165	4165	0
140	20240312	162700	158316725	4165	4165	4165	4165	0
141	20240312	162600	158316725	4165	4165	4165	4165	0
142	20240312	162500	158316725	4165	4165	4165	4165	0
143	20240312	162400	158316725	4165	4165	4165	4165	0
144	20240312	162300	158316725	4165	4165	4165	4165	0
145	20240312	162200	158316725	4165	4165	4165	4165	0
146	20240312	162100	158316725	4165	4165	4165	4165	0
147	20240312	162000	158316725	4165	4165	4165	4165	0
148	20240312	161900	158316725	4165	4165	4165	4165	0
149	20240312	161800	158316725	4165	4165	4165	4165	0
150	20240312	161700	158316725	4165	4165	4165	4165	0
151	20240312	161600	158316725	4165	4165	4165	4165	0
152	20240312	161500	158316725	4165	4165	4165	4165	252
153	20240312	161400	158316725	4165	4165	4165	4165	0
154	20240312	161300	158316725	4165	4165	4165	4165	0
155	20240312	161200	158316725	4165	4165	4165	4165	0
156	20240312	161100	158316725	4165	4165	4165	4165	0
157	20240312	161000	158316725	4165	4165	4165	4165	0
158	20240312	160900	158316725	4165	4165	4165	4165	0
159	20240312	160800	158316725	4165	4165	4165	4165	0
160	20240312	160700	158316725	4165	4165	4165	4165	0
161	20240312	160600	158316725	4165	4165	4165	4165	0
162	20240312	160500	158316725	4165	4165	4165	4165	0
163	20240312	160400	158316725	4165	4165	4165	4165	0
164	20240312	160300	158316725	4165	4165	4165	4165	0
165	20240312	160200	158316725	4165	4165	4165	4165	0
166	20240312	160100	158316725	4165	4165	4165	4165	0
167	20240312	160000	158316725	4165	4165	4165	4165	0
168	20240312	155900	158316725	4165	4165	4165	4165	0
169	20240312	155800	158316725	4165	4165	4165	4165	0
170	20240312	155700	158316725	4165	4165	4165	4165	0
171	20240312	155600	158316725	4165	4165	4165	4165	0
172	20240312	155500	158316725	4165	4165	4165	4165	0
173	20240312	155400	158316725	4165	4165	4165	4165	0
174	20240312	155300	158316725	4165	4165	4165	4165	0
175	20240312	155200	158316725	4165	4165	4165	4165	0
176	20240312	155100	158316725	4165	4165	4165	4165	0
177	20240312	155000	158316725	4165	4165	4165	4165	0
178	20240312	154900	158316725	4165	4165	4165	4165	0
179	20240312	154800	158316725	4165	4165	4165	4165	0
180	20240312	154700	158316725	4165	4165	4165	4165	0
181	20240312	154600	158316725	4165	4165	4165	4165	0
182	20240312	154500	158316725	4165	4165	4165	4165	252
183	20240312	154400	158316725	4165	4165	4165	4165	0
184	20240312	154300	158316725	4165	4165	4165	4165	0
185	20240312	154200	158316725	4165	4165	4165	4165	0
186	20240312	154100	158316725	4165	4165	4165	4165	0
187	20240312	154000	158316725	4165	4165	4165	4165	0
188	20240312	153900	158316725	4165	4165	4165	4165	0
189	20240312	153800	158316725	4165	4165	4165	4165	0
190	20240312	153700	158316725	4165	4165	4165	4165	0
191	20240312	153600	158316725	4165	4165	4165	4165	0
192	20240312	153500	158316725	4165	4165	4165	4165	0
193	20240312	153400	158316725	4165	4165	4165	4165	0
194	20240312	153300	158316725	4165	4165	4165	4165	0
195	20240312	153200	158316725	4165	4165	4165	4165	0
196	20240312	153100	158316725	4165	4165	4165	4165	0
197	20240312	153000	158316725	4165	4165	4165	4165	252
198	20240312	152900	157267145	4165	4165	4165	4165	0
199	20240312	152800	157267145	4165	4165	4165	4165	0
200	20240312	152700	157267145	4165	4165	4165	4165	0
201	20240312	152600	157267145	4165	4165	4165	4165	0
202	20240312	152500	157267145	4165	4165	4165	4165	0
203	20240312	152400	157267145	4165	4165	4165	4165	0
204	20240312	152300	157267145	4165	4165	4165	4165	0
205	20240312	152200	157267145	4165	4165	4165	4165	0
206	20240312	152100	157267145	4165	4165	4165	4165	0
207	20240312	152000	157267145	4165	4165	4165	4165	0
208	20240312	151900	157267145	4165	4155	4165	4145	403
209	20240312	151800	155596450	4165	4165	4165	4165	0
210	20240312	151700	155596450	4165	4165	4165	4165	101
211	20240312	151600	155175785	4160	4160	4160	4160	66
212	20240312	151500	154901225	4165	4155	4165	4155	364
213	20240312	151400	153386985	4155	4155	4155	4155	0
214	20240312	151300	153386985	4155	4160	4160	4155	24
215	20240312	151200	153287255	4145	4145	4145	4145	0
216	20240312	151100	153287255	4145	4145	4145	4145	0
217	20240312	151000	153287255	4145	4145	4145	4145	0
218	20240312	150900	153287255	4145	4145	4145	4145	1100
219	20240312	150800	148727755	4170	4170	4170	4170	0
220	20240312	150700	148727755	4170	4170	4170	4170	0
221	20240312	150600	148727755	4170	4170	4170	4170	0
222	20240312	150500	148727755	4170	4170	4170	4170	0
223	20240312	150400	148727755	4170	4170	4170	4170	0
224	20240312	150300	148727755	4170	4170	4170	4170	0
225	20240312	150200	148727755	4170	4170	4170	4170	0
226	20240312	150100	148727755	4170	4170	4170	4170	0
227	20240312	150000	148727755	4170	4170	4170	4170	0
228	20240312	145900	148727755	4170	4170	4170	4170	0
229	20240312	145800	148727755	4170	4170	4170	4170	0
230	20240312	145700	148727755	4170	4170	4170	4170	0
231	20240312	145600	148727755	4170	4170	4170	4170	0
232	20240312	145500	148727755	4170	4170	4170	4170	0
233	20240312	145400	148727755	4170	4150	4170	4150	2673
234	20240312	145300	137623860	4165	4165	4165	4165	11
235	20240312	145200	137578045	4170	4160	4170	4160	109
236	20240312	145100	137124595	4165	4165	4165	4165	2
237	20240312	145000	137116265	4165	4150	4165	4150	643
238	20240312	144900	134444045	4150	4150	4150	4150	15
239	20240312	144800	134381795	4150	4150	4150	4150	24
240	20240312	144700	134282195	4150	4150	4150	4150	0
241	20240312	144600	134282195	4150	4150	4150	4150	23
242	20240312	144500	134186745	4150	4150	4150	4150	0
243	20240312	144400	134186745	4150	4150	4150	4150	639
244	20240312	144300	131534895	4145	4145	4145	4145	565
245	20240312	144200	129192970	4145	4140	4145	4140	187
246	20240312	144100	128418785	4140	4140	4140	4140	686
247	20240312	144000	125578745	4140	4140	4140	4140	8
248	20240312	143900	125545625	4140	4140	4140	4140	0
249	20240312	143800	125545625	4140	4140	4140	4140	0
250	20240312	143700	125545625	4140	4140	4140	4140	0
251	20240312	143600	125545625	4140	4140	4140	4140	0
252	20240312	143500	125545625	4140	4140	4140	4140	251
253	20240312	143400	124506485	4145	4145	4145	4145	0
254	20240312	143300	124506485	4145	4145	4145	4145	0
255	20240312	143200	124506485	4145	4145	4145	4145	0
256	20240312	143100	124506485	4145	4145	4145	4145	40
257	20240312	143000	124340685	4145	4145	4145	4145	0
258	20240312	142900	124340685	4145	4145	4145	4145	0
259	20240312	142800	124340685	4145	4145	4145	4145	0
260	20240312	142700	124340685	4145	4145	4145	4145	2
261	20240312	142600	124332395	4140	4140	4140	4140	0
262	20240312	142500	124332395	4140	4140	4140	4140	71
263	20240312	142400	124038455	4145	4145	4145	4145	0
264	20240312	142300	124038455	4145	4145	4145	4145	500
265	20240312	142200	121965955	4150	4150	4150	4150	0
266	20240312	142100	121965955	4150	4150	4150	4150	0
267	20240312	142000	121965955	4150	4150	4150	4150	0
268	20240312	141900	121965955	4150	4150	4150	4150	0
269	20240312	141800	121965955	4150	4150	4150	4150	0
270	20240312	141700	121965955	4150	4150	4150	4150	0
271	20240312	141600	121965955	4150	4150	4150	4150	2
272	20240312	141500	121957655	4150	4150	4150	4150	0
273	20240312	141400	121957655	4150	4150	4150	4150	0
274	20240312	141300	121957655	4150	4150	4150	4150	0
275	20240312	141200	121957655	4150	4150	4150	4150	0
276	20240312	141100	121957655	4150	4150	4150	4150	3
277	20240312	141000	121945205	4150	4150	4150	4150	0
278	20240312	140900	121945205	4150	4150	4150	4150	0
279	20240312	140800	121945205	4150	4150	4150	4150	0
280	20240312	140700	121945205	4150	4150	4150	4150	0
281	20240312	140600	121945205	4150	4150	4150	4150	1
282	20240312	140500	121941055	4150	4150	4150	4150	0
283	20240312	140400	121941055	4150	4150	4150	4150	0
284	20240312	140300	121941055	4150	4150	4150	4150	0
285	20240312	140200	121941055	4150	4150	4150	4150	0
286	20240312	140100	121941055	4150	4150	4150	4150	0
287	20240312	140000	121941055	4150	4150	4150	4150	0
288	20240312	135900	121941055	4150	4150	4150	4150	0
289	20240312	135800	121941055	4150	4150	4150	4150	0
290	20240312	135700	121941055	4150	4150	4150	4150	0
291	20240312	135600	121941055	4150	4150	4150	4150	0
292	20240312	135500	121941055	4150	4145	4150	4145	8
293	20240312	135400	121907870	4145	4145	4145	4145	0
294	20240312	135300	121907870	4145	4145	4145	4145	1
295	20240312	135200	121903725	4145	4145	4145	4145	0
296	20240312	135100	121903725	4145	4145	4145	4145	33
297	20240312	135000	121766940	4150	4160	4160	4150	4299
298	20240312	134900	103918560	4165	4165	4165	4165	0
299	20240312	134800	103918560	4165	4165	4165	4165	0
300	20240312	134700	103918560	4165	4165	4165	4165	0
301	20240312	134600	103918560	4165	4165	4165	4165	0
302	20240312	134500	103918560	4165	4165	4165	4165	0
303	20240312	134400	103918560	4165	4165	4165	4165	0
304	20240312	134300	103918560	4165	4165	4165	4165	0
305	20240312	134200	103918560	4165	4165	4165	4165	0
306	20240312	134100	103918560	4165	4165	4165	4165	0
307	20240312	134000	103918560	4165	4165	4165	4165	1096
308	20240312	133900	99353720	4175	4175	4175	4175	5
309	20240312	133800	99332845	4175	4175	4175	4175	0
310	20240312	133700	99332845	4175	4175	4175	4175	0
311	20240312	133600	99332845	4175	4175	4175	4175	0
312	20240312	133500	99332845	4175	4175	4175	4175	0
313	20240312	133400	99332845	4175	4175	4175	4175	0
314	20240312	133300	99332845	4175	4175	4175	4175	0
315	20240312	133200	99332845	4175	4175	4175	4175	0
316	20240312	133100	99332845	4175	4175	4175	4175	0
317	20240312	133000	99332845	4175	4175	4175	4175	0
318	20240312	132900	99332845	4175	4175	4175	4175	0
319	20240312	132800	99332845	4175	4175	4175	4175	0
320	20240312	132700	99332845	4175	4175	4175	4175	0
321	20240312	132600	99332845	4175	4175	4175	4175	0
322	20240312	132500	99332845	4175	4175	4175	4175	0
323	20240312	132400	99332845	4175	4200	4210	4175	1811
324	20240312	132300	91739795	4195	4170	4200	4170	918
325	20240312	132200	87896215	4170	4170	4170	4170	109
326	20240312	132100	87441685	4170	4170	4170	4170	49
327	20240312	132000	87237355	4175	4175	4175	4175	0
328	20240312	131900	87237355	4175	4175	4175	4175	0
329	20240312	131800	87237355	4175	4175	4175	4175	0
330	20240312	131700	87237355	4175	4175	4175	4175	0
331	20240312	131600	87237355	4175	4175	4175	4175	0
332	20240312	131500	87237355	4175	4175	4175	4175	0
333	20240312	131400	87237355	4175	4175	4175	4175	0
334	20240312	131300	87237355	4175	4175	4175	4175	1
335	20240312	131200	87233180	4170	4170	4170	4170	0
336	20240312	131100	87233180	4170	4170	4170	4170	0
337	20240312	131000	87233180	4170	4170	4170	4170	0
338	20240312	130900	87233180	4170	4170	4170	4170	0
339	20240312	130800	87233180	4170	4170	4170	4170	0
340	20240312	130700	87233180	4170	4170	4170	4170	0
341	20240312	130600	87233180	4170	4170	4170	4170	535
342	20240312	130500	85002230	4175	4175	4175	4175	0
343	20240312	130400	85002230	4175	4175	4175	4175	0
344	20240312	130300	85002230	4175	4175	4175	4175	100
345	20240312	130200	84584730	4175	4175	4175	4175	0
346	20240312	130100	84584730	4175	4175	4175	4175	0
347	20240312	130000	84584730	4175	4175	4175	4175	1
348	20240312	125900	84580555	4175	4175	4175	4175	0
349	20240312	125800	84580555	4175	4175	4175	4175	0
350	20240312	125700	84580555	4175	4175	4175	4175	0
351	20240312	125600	84580555	4175	4175	4175	4175	0
352	20240312	125500	84580555	4175	4175	4175	4175	0
353	20240312	125400	84580555	4175	4175	4175	4175	109
354	20240312	125300	84125480	4180	4180	4180	4180	0
355	20240312	125200	84125480	4180	4180	4180	4180	0
356	20240312	125100	84125480	4180	4180	4180	4180	0
357	20240312	125000	84125480	4180	4180	4180	4180	0
358	20240312	124900	84125480	4180	4180	4180	4180	0
359	20240312	124800	84125480	4180	4180	4180	4180	1
360	20240312	124700	84121300	4180	4180	4180	4180	0
361	20240312	124600	84121300	4180	4180	4180	4180	0
362	20240312	124500	84121300	4180	4180	4180	4180	0
363	20240312	124400	84121300	4180	4180	4180	4180	0
364	20240312	124300	84121300	4180	4180	4180	4180	2
365	20240312	124200	84112940	4180	4180	4180	4180	0
366	20240312	124100	84112940	4180	4180	4180	4180	0
367	20240312	124000	84112940	4180	4180	4180	4180	0
368	20240312	123900	84112940	4180	4180	4180	4180	3
369	20240312	123800	84100400	4180	4180	4180	4180	2
370	20240312	123700	84092040	4180	4180	4180	4180	0
371	20240312	123600	84092040	4180	4180	4180	4180	0
372	20240312	123500	84092040	4180	4180	4180	4180	0
373	20240312	123400	84092040	4180	4180	4180	4180	0
374	20240312	123300	84092040	4180	4180	4180	4180	1
375	20240312	123200	84087860	4180	4180	4180	4180	4
376	20240312	123100	84071140	4180	4180	4180	4180	2
377	20240312	123000	84062780	4180	4180	4180	4180	0
378	20240312	122900	84062780	4180	4180	4180	4180	0
379	20240312	122800	84062780	4180	4180	4180	4180	0
380	20240312	122700	84062780	4180	4180	4180	4180	0
381	20240312	122600	84062780	4180	4180	4180	4180	0
382	20240312	122500	84062780	4180	4180	4180	4180	5
383	20240312	122400	84041880	4170	4170	4170	4170	0
384	20240312	122300	84041880	4170	4170	4170	4170	456
385	20240312	122200	82140360	4170	4170	4170	4170	0
386	20240312	122100	82140360	4170	4170	4170	4170	0
387	20240312	122000	82140360	4170	4170	4170	4170	5
388	20240312	121900	82119510	4170	4170	4170	4170	0
389	20240312	121800	82119510	4170	4170	4170	4170	0
390	20240312	121700	82119510	4170	4170	4170	4170	100
391	20240312	121600	81702510	4165	4170	4170	4165	302
392	20240312	121500	80443180	4170	4170	4170	4170	0
393	20240312	121400	80443180	4170	4170	4170	4170	0
394	20240312	121300	80443180	4170	4170	4170	4170	600
395	20240312	121200	77941180	4170	4170	4170	4170	460
396	20240312	121100	76022980	4175	4175	4175	4175	0
397	20240312	121000	76022980	4175	4175	4175	4175	0
398	20240312	120900	76022980	4175	4175	4175	4175	0
399	20240312	120800	76022980	4175	4175	4175	4175	0
400	20240312	120700	76022980	4175	4175	4175	4175	200
401	20240312	120600	75187980	4170	4170	4170	4170	0
402	20240312	120500	75187980	4170	4170	4170	4170	0
403	20240312	120400	75187980	4170	4170	4170	4170	0
404	20240312	120300	75187980	4170	4170	4170	4170	0
405	20240312	120200	75187980	4170	4170	4170	4170	20
406	20240312	120100	75104580	4175	4175	4175	4175	0
407	20240312	120000	75104580	4175	4175	4175	4175	0
408	20240312	115900	75104580	4175	4175	4175	4175	0
409	20240312	115800	75104580	4175	4175	4175	4175	0
410	20240312	115700	75104580	4175	4175	4175	4175	0
411	20240312	115600	75104580	4175	4175	4175	4175	0
412	20240312	115500	75104580	4175	4175	4175	4175	1
413	20240312	115400	75100405	4175	4175	4175	4175	0
414	20240312	115300	75100405	4175	4175	4175	4175	0
415	20240312	115200	75100405	4175	4175	4175	4175	0
416	20240312	115100	75100405	4175	4175	4175	4175	0
417	20240312	115000	75100405	4175	4175	4175	4175	0
418	20240312	114900	75100405	4175	4175	4175	4175	0
419	20240312	114800	75100405	4175	4175	4175	4175	0
420	20240312	114700	75100405	4175	4175	4175	4175	0
421	20240312	114600	75100405	4175	4175	4175	4175	0
422	20240312	114500	75100405	4175	4175	4175	4175	0
423	20240312	114400	75100405	4175	4175	4175	4175	0
424	20240312	114300	75100405	4175	4175	4175	4175	0
425	20240312	114200	75100405	4175	4175	4175	4175	0
426	20240312	114100	75100405	4175	4175	4175	4175	0
427	20240312	114000	75100405	4175	4175	4175	4175	0
428	20240312	113900	75100405	4175	4175	4175	4175	0
429	20240312	113800	75100405	4175	4175	4175	4175	0
430	20240312	113700	75100405	4175	4175	4175	4175	0
431	20240312	113600	75100405	4175	4175	4175	4175	0
432	20240312	113500	75100405	4175	4175	4175	4175	0
433	20240312	113400	75100405	4175	4175	4175	4175	0
434	20240312	113300	75100405	4175	4175	4175	4175	0
435	20240312	113200	75100405	4175	4175	4175	4175	0
436	20240312	113100	75100405	4175	4175	4175	4175	0
437	20240312	113000	75100405	4175	4175	4175	4175	304
438	20240312	112900	73831205	4175	4175	4175	4175	1
439	20240312	112800	73827030	4175	4175	4175	4175	1200
440	20240312	112700	68817030	4175	4175	4175	4175	1
441	20240312	112600	68812855	4175	4175	4175	4175	0
442	20240312	112500	68812855	4175	4175	4175	4175	0
443	20240312	112400	68812855	4175	4175	4175	4175	0
444	20240312	112300	68812855	4175	4175	4175	4175	0
445	20240312	112200	68812855	4175	4175	4175	4175	0
446	20240312	112100	68812855	4175	4175	4175	4175	0
447	20240312	112000	68812855	4175	4175	4175	4175	0
448	20240312	111900	68812855	4175	4175	4175	4175	0
449	20240312	111800	68812855	4175	4175	4175	4175	0
450	20240312	111700	68812855	4175	4175	4175	4175	0
451	20240312	111600	68812855	4175	4175	4175	4175	0
452	20240312	111500	68812855	4175	4175	4175	4175	0
453	20240312	111400	68812855	4175	4175	4175	4175	0
454	20240312	111300	68812855	4175	4175	4175	4175	0
455	20240312	111200	68812855	4175	4175	4175	4175	0
456	20240312	111100	68812855	4175	4175	4175	4175	0
457	20240312	111000	68812855	4175	4175	4175	4175	2
458	20240312	110900	68804505	4175	4175	4175	4175	0
459	20240312	110800	68804505	4175	4175	4175	4175	0
460	20240312	110700	68804505	4175	4175	4175	4175	0
461	20240312	110600	68804505	4175	4175	4175	4175	0
462	20240312	110500	68804505	4175	4175	4175	4175	500
463	20240312	110400	66717005	4170	4170	4170	4170	0
464	20240312	110300	66717005	4170	4170	4170	4170	0
465	20240312	110200	66717005	4170	4170	4170	4170	0
466	20240312	110100	66717005	4170	4170	4170	4170	0
467	20240312	110000	66717005	4170	4170	4170	4170	0
468	20240312	105900	66717005	4170	4170	4170	4170	0
469	20240312	105800	66717005	4170	4170	4170	4170	0
470	20240312	105700	66717005	4170	4170	4170	4170	0
471	20240312	105600	66717005	4170	4170	4170	4170	500
472	20240312	105500	64632005	4170	4170	4170	4170	1000
473	20240312	105400	60462005	4170	4170	4170	4170	500
474	20240312	105300	58377005	4175	4175	4175	4175	1847
475	20240312	105200	50665780	4170	4170	4170	4170	0
476	20240312	105100	50665780	4170	4170	4170	4170	80
477	20240312	105000	50332180	4175	4175	4175	4175	0
478	20240312	104900	50332180	4175	4175	4175	4175	0
479	20240312	104800	50332180	4175	4175	4175	4175	0
480	20240312	104700	50332180	4175	4175	4175	4175	0
481	20240312	104600	50332180	4175	4175	4175	4175	0
482	20240312	104500	50332180	4175	4175	4175	4175	0
483	20240312	104400	50332180	4175	4175	4175	4175	0
484	20240312	104300	50332180	4175	4175	4175	4175	0
485	20240312	104200	50332180	4175	4175	4175	4175	0
486	20240312	104100	50332180	4175	4175	4175	4175	0
487	20240312	104000	50332180	4175	4175	4175	4175	0
488	20240312	103900	50332180	4175	4175	4175	4175	0
489	20240312	103800	50332180	4175	4175	4175	4175	0
490	20240312	103700	50332180	4175	4175	4175	4175	300
491	20240312	103600	49079680	4170	4170	4170	4170	0
492	20240312	103500	49079680	4170	4170	4170	4170	0
493	20240312	103400	49079680	4170	4170	4170	4170	0
494	20240312	103300	49079680	4170	4170	4170	4170	0
495	20240312	103200	49079680	4170	4170	4170	4170	0
496	20240312	103100	49079680	4170	4170	4170	4170	0
497	20240312	103000	49079680	4170	4170	4170	4170	0
498	20240312	102900	49079680	4170	4170	4170	4170	0
499	20240312	102800	49079680	4170	4170	4170	4170	0
500	20240312	102700	49079680	4170	4170	4170	4170	0
501	20240312	102600	49079680	4170	4170	4170	4170	0
502	20240312	102500	49079680	4170	4170	4170	4170	0
503	20240312	102400	49079680	4170	4170	4170	4170	0
504	20240312	102300	49079680	4170	4170	4170	4170	0
505	20240312	102200	49079680	4170	4170	4170	4170	0
506	20240312	102100	49079680	4170	4170	4170	4170	0
507	20240312	102000	49079680	4170	4170	4170	4170	0
508	20240312	101900	49079680	4170	4170	4170	4170	0
509	20240312	101800	49079680	4170	4175	4175	4170	502
510	20240312	101700	46986085	4180	4180	4180	4180	1
511	20240312	101600	46981905	4185	4185	4185	4185	0
512	20240312	101500	46981905	4185	4185	4185	4185	230
513	20240312	101400	46019355	4185	4185	4185	4185	332
514	20240312	101300	44629935	4185	4185	4185	4185	1
515	20240312	101200	44625750	4185	4185	4185	4185	0
516	20240312	101100	44625750	4185	4185	4185	4185	0
517	20240312	101000	44625750	4185	4185	4185	4185	0
518	20240312	100900	44625750	4185	4185	4185	4185	0
519	20240312	100800	44625750	4185	4185	4185	4185	0
520	20240312	100700	44625750	4185	4185	4185	4185	0
521	20240312	100600	44625750	4185	4185	4185	4185	192
522	20240312	100500	43822230	4190	4190	4190	4190	593
523	20240312	100400	41337560	4190	4190	4190	4190	0
524	20240312	100300	41337560	4190	4190	4190	4190	3
525	20240312	100200	41324990	4190	4190	4190	4190	0
526	20240312	100100	41324990	4190	4190	4190	4190	0
527	20240312	100000	41324990	4190	4190	4190	4190	0
528	20240312	095900	41324990	4190	4190	4190	4190	0
529	20240312	095800	41324990	4190	4190	4190	4190	0
530	20240312	095700	41324990	4190	4190	4190	4190	0
531	20240312	095600	41324990	4190	4190	4190	4190	0
532	20240312	095500	41324990	4190	4190	4190	4190	146
533	20240312	095400	40713250	4190	4190	4190	4190	0
534	20240312	095300	40713250	4190	4190	4190	4190	0
535	20240312	095200	40713250	4190	4190	4190	4190	300
536	20240312	095100	39456250	4190	4190	4190	4190	0
537	20240312	095000	39456250	4190	4190	4190	4190	0
538	20240312	094900	39456250	4190	4190	4190	4190	0
539	20240312	094800	39456250	4190	4190	4190	4190	0
540	20240312	094700	39456250	4190	4190	4190	4190	0
541	20240312	094600	39456250	4190	4190	4190	4190	0
542	20240312	094500	39456250	4190	4190	4190	4190	0
543	20240312	094400	39456250	4190	4190	4190	4190	0
544	20240312	094300	39456250	4190	4190	4190	4190	1
545	20240312	094200	39452060	4195	4195	4195	4195	0
546	20240312	094100	39452060	4195	4195	4195	4195	100
547	20240312	094000	39032560	4195	4195	4195	4195	100
548	20240312	093900	38613060	4195	4195	4195	4195	30
549	20240312	093800	38487210	4195	4195	4195	4195	0
550	20240312	093700	38487210	4195	4195	4195	4195	0
551	20240312	093600	38487210	4195	4195	4195	4195	150
552	20240312	093500	37857960	4190	4190	4190	4190	16
553	20240312	093400	37790920	4195	4195	4195	4195	0
554	20240312	093300	37790920	4195	4195	4195	4195	0
555	20240312	093200	37790920	4195	4195	4205	4195	426
556	20240312	093100	36003790	4195	4200	4200	4195	2
557	20240312	093000	35995395	4195	4195	4195	4195	0
558	20240312	092900	35995395	4195	4195	4195	4195	70
559	20240312	092800	35701745	4205	4205	4205	4190	528
560	20240312	092700	33489395	4190	4190	4190	4190	0
561	20240312	092600	33489395	4190	4190	4190	4190	102
562	20240312	092500	33062015	4195	4195	4195	4195	0
563	20240312	092400	33062015	4195	4190	4195	4190	2
564	20240312	092300	33053630	4185	4190	4205	4185	872
565	20240312	092200	29398560	4190	4180	4190	4180	851
566	20240312	092100	25840120	4180	4180	4180	4180	0
567	20240312	092000	25840120	4180	4180	4180	4180	1
568	20240312	091900	25835940	4180	4180	4180	4180	19
569	20240312	091800	25756520	4195	4175	4205	4175	2253
570	20240312	091700	16328705	4165	4165	4165	4165	10
571	20240312	091600	16287055	4165	4165	4165	4165	24
572	20240312	091500	16187095	4175	4175	4175	4175	0
573	20240312	091400	16187095	4175	4200	4200	4175	671
574	20240312	091300	13377140	4180	4195	4195	4180	537
575	20240312	091200	11129800	4200	4165	4205	4165	232
576	20240312	091100	10161755	4160	4160	4160	4160	2
577	20240312	091000	10153435	4170	4170	4170	4170	0
578	20240312	090900	10153435	4170	4160	4170	4160	187
579	20240312	090800	9374120	4165	4165	4165	4165	500
580	20240312	090700	7291620	4155	4160	4160	4155	548
581	20240312	090600	5012310	4160	4175	4175	4160	1006
582	20240312	090500	823200	4200	4200	4200	4200	0
583	20240312	090400	823200	4200	4200	4200	4200	0
584	20240312	090300	823200	4200	4200	4200	4200	0
585	20240312	090200	823200	4200	4200	4200	4200	0
586	20240312	090100	823200	4200	4200	4200	4200	0
587	20240312	090000	823200	4200	4200	4200	4200	195