KissMeData/000540/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	183100	757987440	4085	4085	4085	4085	2074
3	20240326	183000	757987440	4085	4085	4085	4085	0
4	20240326	182900	757987440	4085	4085	4085	4085	0
5	20240326	182800	757987440	4085	4085	4085	4085	0
6	20240326	182700	757987440	4085	4085	4085	4085	0
7	20240326	182600	757987440	4085	4085	4085	4085	0
8	20240326	182500	757987440	4085	4085	4085	4085	0
9	20240326	182400	757987440	4085	4085	4085	4085	0
10	20240326	182300	757987440	4085	4085	4085	4085	0
11	20240326	182200	757987440	4085	4085	4085	4085	0
12	20240326	182100	757987440	4085	4085	4085	4085	0
13	20240326	182000	757987440	4085	4085	4085	4085	0
14	20240326	181900	757987440	4085	4085	4085	4085	0
15	20240326	181800	757987440	4085	4085	4085	4085	0
16	20240326	181700	757987440	4085	4085	4085	4085	0
17	20240326	181600	757987440	4085	4085	4085	4085	0
18	20240326	181500	757987440	4085	4085	4085	4085	0
19	20240326	181400	757987440	4085	4085	4085	4085	0
20	20240326	181300	757987440	4085	4085	4085	4085	0
21	20240326	181200	757987440	4085	4085	4085	4085	0
22	20240326	181100	757987440	4085	4085	4085	4085	0
23	20240326	181000	757987440	4085	4085	4085	4085	0
24	20240326	180900	757987440	4085	4085	4085	4085	0
25	20240326	180800	757987440	4085	4085	4085	4085	0
26	20240326	180700	757987440	4085	4085	4085	4085	0
27	20240326	180600	757987440	4085	4085	4085	4085	0
28	20240326	180500	757987440	4085	4085	4085	4085	0
29	20240326	180400	757987440	4085	4085	4085	4085	0
30	20240326	180300	757987440	4085	4085	4085	4085	0
31	20240326	180200	757987440	4085	4085	4085	4085	0
32	20240326	180100	757987440	4085	4085	4085	4085	2074
33	20240326	180000	757987440	4085	4085	4085	4085	0
34	20240326	175900	757987440	4085	4085	4085	4085	0
35	20240326	175800	757987440	4085	4085	4085	4085	0
36	20240326	175700	757987440	4085	4085	4085	4085	0
37	20240326	175600	757987440	4085	4085	4085	4085	0
38	20240326	175500	757987440	4085	4085	4085	4085	0
39	20240326	175400	757987440	4085	4085	4085	4085	0
40	20240326	175300	757987440	4085	4085	4085	4085	0
41	20240326	175200	757987440	4085	4085	4085	4085	0
42	20240326	175100	757987440	4085	4085	4085	4085	0
43	20240326	175000	757987440	4085	4085	4085	4085	0
44	20240326	174900	757987440	4085	4085	4085	4085	0
45	20240326	174800	757987440	4085	4085	4085	4085	0
46	20240326	174700	757987440	4085	4085	4085	4085	0
47	20240326	174600	757987440	4085	4085	4085	4085	0
48	20240326	174500	757987440	4085	4085	4085	4085	0
49	20240326	174400	757987440	4085	4085	4085	4085	0
50	20240326	174300	757987440	4085	4085	4085	4085	0
51	20240326	174200	757987440	4085	4085	4085	4085	0
52	20240326	174100	757987440	4085	4085	4085	4085	0
53	20240326	174000	757987440	4085	4085	4085	4085	0
54	20240326	173900	757987440	4085	4085	4085	4085	0
55	20240326	173800	757987440	4085	4085	4085	4085	0
56	20240326	173700	757987440	4085	4085	4085	4085	0
57	20240326	173600	757987440	4085	4085	4085	4085	0
58	20240326	173500	757987440	4085	4085	4085	4085	0
59	20240326	173400	757987440	4085	4085	4085	4085	0
60	20240326	173300	757987440	4085	4085	4085	4085	0
61	20240326	173200	757987440	4085	4085	4085	4085	0
62	20240326	173100	757987440	4085	4085	4085	4085	2074
63	20240326	173000	757987440	4085	4085	4085	4085	0
64	20240326	172900	757987440	4085	4085	4085	4085	0
65	20240326	172800	757987440	4085	4085	4085	4085	0
66	20240326	172700	757987440	4085	4085	4085	4085	0
67	20240326	172600	757987440	4085	4085	4085	4085	0
68	20240326	172500	757987440	4085	4085	4085	4085	0
69	20240326	172400	757987440	4085	4085	4085	4085	0
70	20240326	172300	757987440	4085	4085	4085	4085	0
71	20240326	172200	757987440	4085	4085	4085	4085	0
72	20240326	172100	757987440	4085	4085	4085	4085	0
73	20240326	172000	757987440	4085	4085	4085	4085	0
74	20240326	171900	757987440	4085	4085	4085	4085	0
75	20240326	171800	757987440	4085	4085	4085	4085	0
76	20240326	171700	757987440	4085	4085	4085	4085	0
77	20240326	171600	757987440	4085	4085	4085	4085	0
78	20240326	171500	757987440	4085	4085	4085	4085	0
79	20240326	171400	757987440	4085	4085	4085	4085	0
80	20240326	171300	757987440	4085	4085	4085	4085	0
81	20240326	171200	757987440	4085	4085	4085	4085	0
82	20240326	171100	757987440	4085	4085	4085	4085	0
83	20240326	171000	757987440	4085	4085	4085	4085	0
84	20240326	170900	757987440	4085	4085	4085	4085	0
85	20240326	170800	757987440	4085	4085	4085	4085	0
86	20240326	170700	757987440	4085	4085	4085	4085	0
87	20240326	170600	757987440	4085	4085	4085	4085	0
88	20240326	170500	757987440	4085	4085	4085	4085	0
89	20240326	170400	757987440	4085	4085	4085	4085	0
90	20240326	170300	757987440	4085	4085	4085	4085	0
91	20240326	170200	757987440	4085	4085	4085	4085	0
92	20240326	170100	757987440	4085	4085	4085	4085	2074
93	20240326	170000	757987440	4085	4085	4085	4085	0
94	20240326	165900	757987440	4085	4085	4085	4085	0
95	20240326	165800	757987440	4085	4085	4085	4085	0
96	20240326	165700	757987440	4085	4085	4085	4085	0
97	20240326	165600	757987440	4085	4085	4085	4085	0
98	20240326	165500	757987440	4085	4085	4085	4085	0
99	20240326	165400	757987440	4085	4085	4085	4085	0
100	20240326	165300	757987440	4085	4085	4085	4085	0
101	20240326	165200	757987440	4085	4085	4085	4085	0
102	20240326	165100	757987440	4085	4085	4085	4085	0
103	20240326	165000	757987440	4085	4085	4085	4085	0
104	20240326	164900	757987440	4085	4085	4085	4085	0
105	20240326	164800	757987440	4085	4085	4085	4085	0
106	20240326	164700	757987440	4085	4085	4085	4085	0
107	20240326	164600	757987440	4085	4085	4085	4085	0
108	20240326	164500	757987440	4085	4085	4085	4085	0
109	20240326	164400	757987440	4085	4085	4085	4085	0
110	20240326	164300	757987440	4085	4085	4085	4085	0
111	20240326	164200	757987440	4085	4085	4085	4085	0
112	20240326	164100	757987440	4085	4085	4085	4085	0
113	20240326	164000	757987440	4085	4085	4085	4085	0
114	20240326	163900	757987440	4085	4085	4085	4085	0
115	20240326	163800	757987440	4085	4085	4085	4085	0
116	20240326	163700	757987440	4085	4085	4085	4085	0
117	20240326	163600	757987440	4085	4085	4085	4085	0
118	20240326	163500	757987440	4085	4085	4085	4085	0
119	20240326	163400	757987440	4085	4085	4085	4085	0
120	20240326	163300	757987440	4085	4085	4085	4085	0
121	20240326	163200	757987440	4085	4085	4085	4085	0
122	20240326	163100	757987440	4085	4085	4085	4085	2074
123	20240326	163000	757987440	4085	4085	4085	4085	0
124	20240326	162900	757987440	4085	4085	4085	4085	0
125	20240326	162800	757987440	4085	4085	4085	4085	0
126	20240326	162700	757987440	4085	4085	4085	4085	0
127	20240326	162600	757987440	4085	4085	4085	4085	0
128	20240326	162500	757987440	4085	4085	4085	4085	0
129	20240326	162400	757987440	4085	4085	4085	4085	0
130	20240326	162300	757987440	4085	4085	4085	4085	0
131	20240326	162200	757987440	4085	4085	4085	4085	0
132	20240326	162100	757987440	4085	4085	4085	4085	0
133	20240326	162000	757987440	4085	4085	4085	4085	0
134	20240326	161900	757987440	4085	4085	4085	4085	0
135	20240326	161800	757987440	4085	4085	4085	4085	0
136	20240326	161700	757987440	4085	4085	4085	4085	0
137	20240326	161600	757987440	4085	4085	4085	4085	0
138	20240326	161500	757987440	4085	4085	4085	4085	0
139	20240326	161400	757987440	4085	4085	4085	4085	0
140	20240326	161300	757987440	4085	4085	4085	4085	0
141	20240326	161200	757987440	4085	4085	4085	4085	0
142	20240326	161100	757987440	4085	4085	4085	4085	0
143	20240326	161000	757987440	4085	4085	4085	4085	0
144	20240326	160900	757987440	4085	4085	4085	4085	0
145	20240326	160800	757987440	4085	4085	4085	4085	0
146	20240326	160700	757987440	4085	4085	4085	4085	0
147	20240326	160600	757987440	4085	4085	4085	4085	0
148	20240326	160500	757987440	4085	4085	4085	4085	0
149	20240326	160400	757987440	4085	4085	4085	4085	0
150	20240326	160300	757987440	4085	4085	4085	4085	0
151	20240326	160200	757987440	4085	4085	4085	4085	0
152	20240326	160100	757987440	4085	4085	4085	4085	2074
153	20240326	160000	757987440	4085	4085	4085	4085	0
154	20240326	155900	757987440	4085	4085	4085	4085	0
155	20240326	155800	757987440	4085	4085	4085	4085	0
156	20240326	155700	757987440	4085	4085	4085	4085	0
157	20240326	155600	757987440	4085	4085	4085	4085	0
158	20240326	155500	757987440	4085	4085	4085	4085	0
159	20240326	155400	757987440	4085	4085	4085	4085	0
160	20240326	155300	757987440	4085	4085	4085	4085	0
161	20240326	155200	757987440	4085	4085	4085	4085	0
162	20240326	155100	757987440	4085	4085	4085	4085	0
163	20240326	155000	757987440	4085	4085	4085	4085	0
164	20240326	154900	757987440	4085	4085	4085	4085	0
165	20240326	154800	757987440	4085	4085	4085	4085	0
166	20240326	154700	757987440	4085	4085	4085	4085	0
167	20240326	154600	757987440	4085	4085	4085	4085	0
168	20240326	154500	757987440	4085	4085	4085	4085	0
169	20240326	154400	757987440	4085	4085	4085	4085	0
170	20240326	154300	757987440	4085	4085	4085	4085	0
171	20240326	154200	757987440	4085	4085	4085	4085	0
172	20240326	154100	757987440	4085	4085	4085	4085	0
173	20240326	154000	757987440	4085	4085	4085	4085	0
174	20240326	153900	757987440	4085	4085	4085	4085	0
175	20240326	153800	757987440	4085	4085	4085	4085	0
176	20240326	153700	757987440	4085	4085	4085	4085	0
177	20240326	153600	757987440	4085	4085	4085	4085	0
178	20240326	153500	757987440	4085	4085	4085	4085	0
179	20240326	153400	757987440	4085	4085	4085	4085	0
180	20240326	153300	757987440	4085	4085	4085	4085	0
181	20240326	153200	757987440	4085	4085	4085	4085	0
182	20240326	153100	757987440	4085	4085	4085	4085	2074
183	20240326	153000	757987440	4085	4085	4085	4085	2074
184	20240326	152900	749515150	4090	4090	4090	4090	0
185	20240326	152800	749515150	4090	4090	4090	4090	0
186	20240326	152700	749515150	4090	4090	4090	4090	0
187	20240326	152600	749515150	4090	4090	4090	4090	0
188	20240326	152500	749515150	4090	4090	4090	4090	0
189	20240326	152400	749515150	4090	4090	4090	4090	0
190	20240326	152300	749515150	4090	4090	4090	4090	0
191	20240326	152200	749515150	4090	4090	4090	4090	0
192	20240326	152100	749515150	4090	4090	4090	4090	0
193	20240326	152000	749515150	4090	4090	4090	4090	0
194	20240326	151900	749515150	4090	4070	4090	4070	11
195	20240326	151800	749470320	4070	4070	4070	4070	0
196	20240326	151700	749470320	4070	4080	4085	4070	1985
197	20240326	151600	741388760	4085	4085	4085	4085	336
198	20240326	151500	740016200	4090	4095	4095	4090	337
199	20240326	151400	738637655	4095	4090	4095	4090	4
200	20240326	151300	738621290	4085	4085	4085	4085	500
201	20240326	151200	736578790	4075	4080	4080	4075	3203
202	20240326	151100	723524565	4085	4085	4085	4085	0
203	20240326	151000	723524565	4085	4085	4085	4085	122
204	20240326	150900	723026195	4085	4085	4085	4085	395
205	20240326	150800	721412620	4075	4085	4085	4075	1417
206	20240326	150700	715638235	4090	4090	4090	4090	11
207	20240326	150600	715593245	4080	4070	4080	4070	158
208	20240326	150500	714950175	4070	4070	4070	4070	5009
209	20240326	150400	694563545	4070	4080	4080	4065	5493
210	20240326	150300	672213740	4070	4075	4075	4070	3336
211	20240326	150200	658635245	4080	4085	4085	4080	1137
212	20240326	150100	653995470	4085	4085	4085	4085	78
213	20240326	150000	653676840	4085	4090	4090	4085	1240
214	20240326	145900	648607790	4085	4085	4085	4085	0
215	20240326	145800	648607790	4085	4090	4090	4085	155
216	20240326	145700	647974340	4080	4085	4085	4080	39
217	20240326	145600	647815130	4085	4085	4085	4085	146
218	20240326	145500	647218720	4085	4085	4085	4085	1
219	20240326	145400	647214635	4085	4085	4085	4085	501
220	20240326	145300	645168050	4080	4085	4085	4080	103
221	20240326	145200	644747300	4080	4085	4085	4080	278
222	20240326	145100	643611675	4090	4090	4090	4085	1325
223	20240326	145000	638198935	4090	4090	4090	4090	104
224	20240326	144900	637773575	4095	4095	4095	4095	674
225	20240326	144800	635013545	4095	4095	4095	4095	0
226	20240326	144700	635013545	4095	4095	4095	4095	10
227	20240326	144600	634972595	4100	4100	4100	4100	7
228	20240326	144500	634943895	4095	4095	4095	4095	10
229	20240326	144400	634902945	4095	4095	4095	4095	6
230	20240326	144300	634878375	4090	4090	4090	4090	0
231	20240326	144200	634878375	4090	4090	4090	4090	1932
232	20240326	144100	626976495	4090	4090	4090	4090	0
233	20240326	144000	626976495	4090	4090	4090	4090	6
234	20240326	143900	626951955	4090	4090	4090	4090	54
235	20240326	143800	626731095	4090	4090	4090	4090	73
236	20240326	143700	626432525	4085	4085	4085	4085	0
237	20240326	143600	626432525	4085	4090	4090	4085	807
238	20240326	143500	623132095	4090	4090	4090	4090	1
239	20240326	143400	623128005	4090	4090	4090	4090	63
240	20240326	143300	622870335	4095	4085	4095	4085	1566
241	20240326	143200	616462515	4085	4090	4090	4085	4791
242	20240326	143100	596886570	4090	4090	4090	4090	0
243	20240326	143000	596886570	4090	4090	4090	4090	0
244	20240326	142900	596886570	4090	4090	4090	4090	18
245	20240326	142800	596812950	4090	4090	4090	4090	0
246	20240326	142700	596812950	4090	4095	4095	4090	27
247	20240326	142600	596702390	4095	4095	4095	4095	238
248	20240326	142500	595727780	4100	4100	4100	4100	1
249	20240326	142400	595723680	4100	4100	4100	4100	0
250	20240326	142300	595723680	4100	4090	4100	4090	201
251	20240326	142200	594901580	4095	4095	4095	4095	200
252	20240326	142100	594082580	4095	4095	4095	4095	0
253	20240326	142000	594082580	4095	4095	4095	4095	0
254	20240326	141900	594082580	4095	4095	4095	4095	1
255	20240326	141800	594078485	4095	4095	4095	4095	50
256	20240326	141700	593873735	4090	4090	4090	4090	0
257	20240326	141600	593873735	4090	4090	4090	4090	0
258	20240326	141500	593873735	4090	4095	4095	4090	1100
259	20240326	141400	589374075	4095	4095	4095	4095	0
260	20240326	141300	589374075	4095	4095	4095	4095	160
261	20240326	141200	588718875	4095	4095	4095	4095	1
262	20240326	141100	588714780	4090	4110	4110	4090	751
263	20240326	141000	585637520	4110	4100	4110	4095	3076
264	20240326	140900	573035445	4095	4095	4105	4095	120
265	20240326	140800	572542955	4100	4100	4100	4095	282
266	20240326	140700	571386760	4100	4100	4100	4100	0
267	20240326	140600	571386760	4100	4100	4100	4100	0
268	20240326	140500	571386760	4100	4100	4100	4100	4
269	20240326	140400	571370360	4095	4100	4100	4095	4181
270	20240326	140300	554248890	4100	4095	4100	4095	269
271	20240326	140200	553146095	4095	4100	4100	4095	292
272	20240326	140100	551949095	4100	4100	4100	4100	9
273	20240326	140000	551912195	4100	4100	4100	4100	500
274	20240326	135900	549862195	4105	4105	4105	4105	0
275	20240326	135800	549862195	4105	4105	4105	4105	440
276	20240326	135700	548055995	4110	4110	4110	4110	1
277	20240326	135600	548051885	4115	4115	4115	4115	0
278	20240326	135500	548051885	4115	4115	4115	4115	0
279	20240326	135400	548051885	4115	4105	4115	4105	6
280	20240326	135300	548027205	4105	4105	4105	4105	0
281	20240326	135200	548027205	4105	4105	4105	4105	0
282	20240326	135100	548027205	4105	4105	4105	4105	0
283	20240326	135000	548027205	4105	4105	4105	4105	660
284	20240326	134900	545317905	4105	4120	4120	4105	487
285	20240326	134800	543318740	4120	4120	4120	4120	0
286	20240326	134700	543318740	4120	4120	4120	4120	0
287	20240326	134600	543318740	4120	4120	4120	4120	0
288	20240326	134500	543318740	4120	4120	4120	4120	0
289	20240326	134400	543318740	4120	4120	4120	4120	0
290	20240326	134300	543318740	4120	4120	4120	4120	0
291	20240326	134200	543318740	4120	4105	4120	4105	197
292	20240326	134100	542509855	4110	4115	4115	4110	768
293	20240326	134000	539352875	4115	4115	4115	4115	8
294	20240326	133900	539319955	4110	4100	4110	4095	2408
295	20240326	133800	529443435	4095	4095	4095	4095	390
296	20240326	133700	527846385	4095	4095	4095	4095	161
297	20240326	133600	527187090	4100	4100	4100	4100	369
298	20240326	133500	525674190	4105	4105	4105	4105	0
299	20240326	133400	525674190	4105	4100	4105	4100	3023
300	20240326	133300	513277365	4100	4100	4100	4100	3
301	20240326	133200	513265065	4080	4115	4115	4080	22118
302	20240326	133100	422562255	4115	4115	4115	4115	17
303	20240326	133000	422492300	4120	4120	4120	4120	1482
304	20240326	132900	416386460	4120	4120	4125	4120	20
305	20240326	132800	416304040	4120	4125	4125	4120	556
306	20240326	132700	414010555	4125	4125	4130	4125	505
307	20240326	132600	411924930	4125	4125	4135	4125	9
308	20240326	132500	411887755	4125	4125	4135	4125	4041
309	20240326	132400	395218270	4125	4125	4125	4125	6
310	20240326	132300	395193520	4135	4125	4135	4125	71
311	20240326	132200	394900545	4125	4130	4130	4125	2127
312	20240326	132100	386116055	4130	4130	4130	4130	11
313	20240326	132000	386070625	4130	4130	4135	4130	53
314	20240326	131900	385851725	4130	4130	4130	4130	792
315	20240326	131800	382580765	4130	4130	4130	4130	3402
316	20240326	131700	368530505	4125	4130	4130	4125	1407
317	20240326	131600	362719605	4130	4130	4130	4130	8
318	20240326	131500	362686565	4130	4135	4135	4130	108
319	20240326	131400	362240035	4135	4130	4140	4130	516
320	20240326	131300	360103945	4130	4130	4130	4130	4
321	20240326	131200	360087425	4130	4130	4130	4130	12
322	20240326	131100	360037865	4130	4130	4130	4130	12
323	20240326	131000	359988305	4130	4130	4130	4130	7
324	20240326	130900	359959395	4130	4130	4130	4130	8
325	20240326	130800	359926355	4130	4130	4130	4130	7
326	20240326	130700	359897445	4130	4135	4135	4130	908
327	20240326	130600	356143385	4135	4135	4135	4135	4
328	20240326	130500	356126845	4135	4135	4140	4135	435
329	20240326	130400	354328090	4135	4135	4135	4135	11
330	20240326	130300	354282605	4135	4140	4140	4135	717
331	20240326	130200	351314240	4140	4140	4140	4140	12
332	20240326	130100	351264560	4140	4140	4140	4140	9
333	20240326	130000	351227300	4140	4140	4145	4140	20
334	20240326	125900	351144455	4140	4140	4140	4140	10
335	20240326	125800	351103055	4140	4140	4140	4140	7
336	20240326	125700	351074075	4140	4140	4150	4140	81
337	20240326	125600	350738690	4140	4145	4145	4140	484
338	20240326	125500	348732520	4145	4145	4145	4145	1
339	20240326	125400	348728375	4150	4150	4150	4150	0
340	20240326	125300	348728375	4150	4150	4150	4150	5
341	20240326	125200	348707625	4155	4150	4155	4150	201
342	20240326	125100	347873470	4155	4155	4155	4155	32
343	20240326	125000	347740510	4155	4140	4155	4140	136
344	20240326	124900	347176930	4145	4145	4145	4145	2847
345	20240326	124800	335376115	4145	4145	4145	4145	0
346	20240326	124700	335376115	4145	4145	4145	4145	0
347	20240326	124600	335376115	4145	4155	4155	4145	563
348	20240326	124500	333040650	4160	4160	4160	4160	98
349	20240326	124400	332632970	4160	4160	4160	4160	0
350	20240326	124300	332632970	4160	4160	4160	4160	0
351	20240326	124200	332632970	4160	4160	4160	4160	0
352	20240326	124100	332632970	4160	4160	4160	4160	0
353	20240326	124000	332632970	4160	4160	4160	4160	0
354	20240326	123900	332632970	4160	4160	4160	4160	0
355	20240326	123800	332632970	4160	4160	4160	4160	53
356	20240326	123700	332412490	4145	4145	4145	4145	10
357	20240326	123600	332371040	4155	4145	4155	4145	16
358	20240326	123500	332304570	4145	4145	4145	4145	3
359	20240326	123400	332292135	4155	4155	4155	4155	1
360	20240326	123300	332287980	4155	4150	4155	4150	24
361	20240326	123200	332188275	4140	4140	4140	4140	1
362	20240326	123100	332184135	4140	4150	4150	4140	6
363	20240326	123000	332159245	4150	4150	4150	4150	1250
364	20240326	122900	326971745	4150	4140	4150	4140	35
365	20240326	122800	326826740	4140	4140	4140	4140	18
366	20240326	122700	326752220	4140	4145	4145	4140	73
367	20240326	122600	326449890	4145	4145	4145	4145	15
368	20240326	122500	326387715	4145	4145	4145	4145	0
369	20240326	122400	326387715	4145	4145	4145	4145	0
370	20240326	122300	326387715	4145	4150	4150	4145	34
371	20240326	122200	326246770	4150	4145	4150	4145	90
372	20240326	122100	325873675	4145	4145	4145	4145	439
373	20240326	122000	324054020	4140	4140	4140	4140	15
374	20240326	121900	323991920	4140	4140	4140	4140	0
375	20240326	121800	323991920	4140	4140	4140	4140	9
376	20240326	121700	323954660	4140	4140	4140	4140	1
377	20240326	121600	323950520	4135	4135	4135	4135	0
378	20240326	121500	323950520	4135	4135	4135	4135	77
379	20240326	121400	323632125	4140	4140	4140	4140	1
380	20240326	121300	323627985	4145	4145	4145	4145	13
381	20240326	121200	323574100	4135	4135	4135	4135	1000
382	20240326	121100	319439100	4140	4140	4140	4140	0
383	20240326	121000	319439100	4140	4140	4140	4140	650
384	20240326	120900	316748100	4140	4140	4140	4140	300
385	20240326	120800	315506100	4145	4145	4145	4145	448
386	20240326	120700	313649140	4140	4140	4140	4140	0
387	20240326	120600	313649140	4140	4140	4140	4140	3
388	20240326	120500	313636720	4140	4140	4140	4140	59
389	20240326	120400	313392460	4140	4140	4140	4140	13
390	20240326	120300	313338640	4140	4140	4140	4140	127
391	20240326	120200	312812860	4140	4140	4140	4140	0
392	20240326	120100	312812860	4140	4140	4140	4140	0
393	20240326	120000	312812860	4140	4140	4140	4140	0
394	20240326	115900	312812860	4140	4135	4140	4135	17
395	20240326	115800	312742515	4145	4145	4145	4145	86
396	20240326	115700	312386045	4145	4145	4145	4140	163
397	20240326	115600	311711190	4140	4140	4140	4140	1
398	20240326	115500	311707050	4145	4145	4145	4145	0
399	20240326	115400	311707050	4145	4145	4145	4145	0
400	20240326	115300	311707050	4145	4145	4145	4145	0
401	20240326	115200	311707050	4145	4145	4145	4145	3
402	20240326	115100	311694615	4145	4145	4145	4145	0
403	20240326	115000	311694615	4145	4145	4145	4145	0
404	20240326	114900	311694615	4145	4135	4145	4135	1001
405	20240326	114800	307555470	4145	4140	4145	4135	1005
406	20240326	114700	303399735	4140	4140	4140	4140	284
407	20240326	114600	302223975	4140	4140	4140	4140	0
408	20240326	114500	302223975	4140	4140	4140	4140	1
409	20240326	114400	302219835	4140	4140	4140	4140	2
410	20240326	114300	302211555	4140	4140	4140	4140	191
411	20240326	114200	301420815	4140	4140	4145	4140	16
412	20240326	114100	301354570	4140	4140	4140	4140	4
413	20240326	114000	301338010	4140	4145	4145	4140	1001
414	20240326	113900	297188870	4145	4135	4145	4135	85
415	20240326	113800	296836975	4135	4135	4135	4135	375
416	20240326	113700	295286350	4135	4135	4135	4135	5
417	20240326	113600	295265675	4135	4140	4140	4135	11
418	20240326	113500	295220150	4140	4140	4140	4140	502
419	20240326	113400	293141870	4145	4145	4145	4145	180
420	20240326	113300	292395770	4140	4140	4140	4140	7
421	20240326	113200	292366790	4140	4140	4140	4140	1
422	20240326	113100	292362650	4140	4145	4145	4140	2
423	20240326	113000	292354365	4140	4140	4140	4140	1
424	20240326	112900	292350225	4140	4140	4140	4140	1
425	20240326	112800	292346085	4140	4140	4145	4140	3
426	20240326	112700	292333660	4140	4140	4140	4140	0
427	20240326	112600	292333660	4140	4140	4140	4140	0
428	20240326	112500	292333660	4140	4140	4140	4140	0
429	20240326	112400	292333660	4140	4140	4140	4140	20
430	20240326	112300	292250860	4140	4140	4140	4140	1
431	20240326	112200	292246720	4140	4140	4140	4140	0
432	20240326	112100	292246720	4140	4140	4140	4140	0
433	20240326	112000	292246720	4140	4140	4140	4140	190
434	20240326	111900	291460120	4145	4145	4145	4145	0
435	20240326	111800	291460120	4145	4145	4145	4145	0
436	20240326	111700	291460120	4145	4145	4145	4145	0
437	20240326	111600	291460120	4145	4145	4145	4145	10
438	20240326	111500	291418670	4145	4145	4145	4145	98
439	20240326	111400	291012460	4145	4140	4145	4140	106
440	20240326	111300	290573590	4145	4140	4145	4140	102
441	20240326	111200	290151300	4140	4145	4145	4140	112
442	20240326	111100	289687560	4145	4140	4145	4140	2710
443	20240326	111000	278468110	4135	4135	4140	4135	1201
444	20240326	110900	273496975	4140	4140	4140	4140	136
445	20240326	110800	272933935	4140	4140	4140	4140	0
446	20240326	110700	272933935	4140	4140	4140	4140	29
447	20240326	110600	272813875	4135	4135	4135	4135	0
448	20240326	110500	272813875	4135	4135	4135	4135	1182
449	20240326	110400	267926305	4135	4135	4135	4135	0
450	20240326	110300	267926305	4135	4140	4140	4135	2148
451	20240326	110200	259044295	4145	4145	4145	4145	1
452	20240326	110100	259040150	4145	4145	4145	4145	50
453	20240326	110000	258832900	4145	4145	4145	4145	8
454	20240326	105900	258799740	4145	4145	4145	4145	21
455	20240326	105800	258712695	4145	4145	4145	4145	0
456	20240326	105700	258712695	4145	4145	4145	4145	0
457	20240326	105600	258712695	4145	4140	4145	4135	601
458	20240326	105500	256224220	4145	4145	4145	4145	0
459	20240326	105400	256224220	4145	4145	4145	4145	89
460	20240326	105300	255855315	4140	4140	4140	4140	45
461	20240326	105200	255669015	4140	4140	4140	4140	281
462	20240326	105100	254505675	4140	4140	4140	4140	0
463	20240326	105000	254505675	4140	4140	4140	4140	0
464	20240326	104900	254505675	4140	4140	4140	4140	175
465	20240326	104800	253781175	4145	4145	4145	4145	0
466	20240326	104700	253781175	4145	4145	4145	4145	0
467	20240326	104600	253781175	4145	4140	4145	4140	512
468	20240326	104500	251661485	4140	4140	4140	4140	0
469	20240326	104400	251661485	4140	4140	4140	4140	20
470	20240326	104300	251578685	4140	4140	4140	4140	10
471	20240326	104200	251537285	4140	4140	4140	4140	2
472	20240326	104100	251529005	4135	4140	4145	4135	201
473	20240326	104000	250697840	4135	4135	4135	4135	8
474	20240326	103900	250664760	4135	4135	4145	4135	48
475	20240326	103800	250465830	4145	4145	4145	4140	6
476	20240326	103700	250440965	4140	4140	4140	4140	259
477	20240326	103600	249368705	4140	4140	4140	4140	26
478	20240326	103500	249261065	4135	4135	4135	4135	0
479	20240326	103400	249261065	4135	4135	4135	4135	1
480	20240326	103300	249256930	4135	4135	4135	4135	120
481	20240326	103200	248760730	4135	4135	4135	4135	0
482	20240326	103100	248760730	4135	4135	4135	4135	994
483	20240326	103000	244650540	4140	4145	4145	4140	1372
484	20240326	102900	238970105	4150	4150	4150	4150	0
485	20240326	102800	238970105	4150	4150	4150	4150	0
486	20240326	102700	238970105	4150	4150	4150	4150	5
487	20240326	102600	238949355	4150	4150	4150	4150	0
488	20240326	102500	238949355	4150	4150	4150	4150	0
489	20240326	102400	238949355	4150	4145	4160	4145	5741
490	20240326	102300	215130820	4140	4135	4140	4135	1506
491	20240326	102200	208899510	4135	4135	4135	4135	72
492	20240326	102100	208601790	4135	4135	4135	4135	0
493	20240326	102000	208601790	4135	4130	4135	4130	3
494	20240326	101900	208589390	4135	4135	4135	4135	3132
495	20240326	101800	195638570	4145	4145	4145	4145	1
496	20240326	101700	195634425	4140	4140	4140	4140	146
497	20240326	101600	195029985	4145	4150	4150	4145	89
498	20240326	101500	194661070	4155	4155	4155	4155	1
499	20240326	101400	194656915	4155	4155	4155	4155	7
500	20240326	101300	194627830	4155	4140	4155	4140	1743
501	20240326	101200	187400910	4130	4130	4135	4125	1927
502	20240326	101100	179439520	4115	4120	4135	4105	5995
503	20240326	101000	154753840	4125	4120	4125	4105	2174
504	20240326	100900	145813790	4120	4125	4125	4110	1618
505	20240326	100800	139156970	4125	4145	4145	4125	3501
506	20240326	100700	124711805	4140	4140	4140	4140	70
507	20240326	100600	124422005	4135	4140	4140	4135	1000
508	20240326	100500	120286250	4140	4140	4140	4140	0
509	20240326	100400	120286250	4140	4145	4145	4140	54
510	20240326	100300	120062435	4145	4145	4145	4145	0
511	20240326	100200	120062435	4145	4145	4145	4145	1
512	20240326	100100	120058290	4145	4145	4145	4145	520
513	20240326	100000	117902890	4145	4150	4150	4145	68
514	20240326	095900	117621000	4150	4150	4150	4150	0
515	20240326	095800	117621000	4150	4150	4150	4150	51
516	20240326	095700	117409350	4150	4150	4150	4150	57
517	20240326	095600	117172800	4150	4150	4150	4150	612
518	20240326	095500	114633000	4150	4150	4150	4150	0
519	20240326	095400	114633000	4150	4150	4150	4150	0
520	20240326	095300	114633000	4150	4150	4150	4150	47
521	20240326	095200	114437950	4140	4140	4140	4140	1
522	20240326	095100	114433810	4140	4140	4140	4140	17
523	20240326	095000	114363430	4140	4150	4150	4140	43
524	20240326	094900	114185140	4150	4150	4150	4150	0
525	20240326	094800	114185140	4150	4150	4150	4150	201
526	20240326	094700	113350990	4150	4150	4150	4150	200
527	20240326	094600	112520990	4140	4140	4140	4140	0
528	20240326	094500	112520990	4140	4140	4140	4140	701
529	20240326	094400	109618850	4140	4140	4140	4140	0
530	20240326	094300	109618850	4140	4140	4140	4140	2224
531	20240326	094200	100411490	4140	4160	4160	4140	3300
532	20240326	094100	86722855	4160	4160	4160	4160	0
533	20240326	094000	86722855	4160	4155	4160	4150	1824
534	20240326	093900	79147075	4155	4165	4190	4155	2561
535	20240326	093800	68477310	4165	4165	4165	4165	2
536	20240326	093700	68468980	4165	4165	4165	4165	0
537	20240326	093600	68468980	4165	4165	4165	4165	821
538	20240326	093500	65049515	4160	4160	4160	4160	331
539	20240326	093400	63672555	4160	4160	4160	4160	0
540	20240326	093300	63672555	4160	4160	4160	4160	100
541	20240326	093200	63256555	4160	4160	4160	4160	0
542	20240326	093100	63256555	4160	4160	4160	4160	1000
543	20240326	093000	59096555	4155	4145	4155	4135	2131
544	20240326	092900	50258400	4145	4155	4155	4130	2984
545	20240326	092800	37891145	4160	4165	4165	4160	1175
546	20240326	092700	32999070	4165	4165	4165	4165	51
547	20240326	092600	32786655	4165	4165	4165	4165	0
548	20240326	092500	32786655	4165	4165	4165	4165	1
549	20240326	092400	32782490	4180	4180	4180	4180	8
550	20240326	092300	32749050	4165	4165	4165	4165	365
551	20240326	092200	31228825	4165	4165	4165	4165	0
552	20240326	092100	31228825	4165	4175	4175	4165	100
553	20240326	092000	30811455	4175	4175	4175	4175	45
554	20240326	091900	30623580	4180	4180	4180	4180	952
555	20240326	091800	26644220	4185	4185	4185	4185	2
556	20240326	091700	26635850	4195	4190	4195	4190	908
557	20240326	091600	22830830	4195	4195	4195	4195	1
558	20240326	091500	22826635	4200	4200	4205	4200	705
559	20240326	091400	19863640	4200	4190	4200	4190	332
560	20240326	091300	18471065	4190	4190	4190	4190	289
561	20240326	091200	17260155	4190	4190	4190	4190	111
562	20240326	091100	16795065	4195	4190	4195	4190	16
563	20240326	091000	16727950	4195	4190	4195	4190	251
564	20240326	090900	15675010	4190	4190	4190	4190	80
565	20240326	090800	15339810	4190	4170	4190	4170	117
566	20240326	090700	14851580	4190	4180	4190	4180	692
567	20240326	090600	11959000	4180	4175	4180	4170	136
568	20240326	090500	11390620	4180	4180	4180	4180	5
569	20240326	090400	11369720	4180	4180	4180	4180	1
570	20240326	090300	11365540	4205	4170	4215	4170	218
571	20240326	090200	10455155	4165	4165	4165	4160	410
572	20240326	090100	8749545	4160	4160	4160	4160	1164
573	20240326	090000	3907305	4160	4165	4190	4160	938