KissMeData/003470/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184000	383300755	2705	2705	2705	2705	1349
3	20240319	183900	383300755	2705	2705	2705	2705	0
4	20240319	183800	383300755	2705	2705	2705	2705	0
5	20240319	183700	383300755	2705	2705	2705	2705	0
6	20240319	183600	383300755	2705	2705	2705	2705	0
7	20240319	183500	383300755	2705	2705	2705	2705	0
8	20240319	183400	383300755	2705	2705	2705	2705	0
9	20240319	183300	383300755	2705	2705	2705	2705	0
10	20240319	183200	383300755	2705	2705	2705	2705	0
11	20240319	183100	383300755	2705	2705	2705	2705	0
12	20240319	183000	383300755	2705	2705	2705	2705	0
13	20240319	182900	383300755	2705	2705	2705	2705	0
14	20240319	182800	383300755	2705	2705	2705	2705	0
15	20240319	182700	383300755	2705	2705	2705	2705	0
16	20240319	182600	383300755	2705	2705	2705	2705	0
17	20240319	182500	383300755	2705	2705	2705	2705	0
18	20240319	182400	383300755	2705	2705	2705	2705	0
19	20240319	182300	383300755	2705	2705	2705	2705	0
20	20240319	182200	383300755	2705	2705	2705	2705	0
21	20240319	182100	383300755	2705	2705	2705	2705	0
22	20240319	182000	383300755	2705	2705	2705	2705	0
23	20240319	181900	383300755	2705	2705	2705	2705	0
24	20240319	181800	383300755	2705	2705	2705	2705	0
25	20240319	181700	383300755	2705	2705	2705	2705	0
26	20240319	181600	383300755	2705	2705	2705	2705	0
27	20240319	181500	383300755	2705	2705	2705	2705	0
28	20240319	181400	383300755	2705	2705	2705	2705	0
29	20240319	181300	383300755	2705	2705	2705	2705	0
30	20240319	181200	383300755	2705	2705	2705	2705	0
31	20240319	181100	383300755	2705	2705	2705	2705	0
32	20240319	181000	383300755	2705	2705	2705	2705	1349
33	20240319	180900	383300755	2705	2705	2705	2705	0
34	20240319	180800	383300755	2705	2705	2705	2705	0
35	20240319	180700	383300755	2705	2705	2705	2705	0
36	20240319	180600	383300755	2705	2705	2705	2705	0
37	20240319	180500	383300755	2705	2705	2705	2705	0
38	20240319	180400	383300755	2705	2705	2705	2705	0
39	20240319	180300	383300755	2705	2705	2705	2705	0
40	20240319	180200	383300755	2705	2705	2705	2705	0
41	20240319	180100	383300755	2705	2705	2705	2705	0
42	20240319	180000	383300755	2705	2705	2705	2705	0
43	20240319	175900	383300755	2705	2705	2705	2705	0
44	20240319	175800	383300755	2705	2705	2705	2705	0
45	20240319	175700	383300755	2705	2705	2705	2705	0
46	20240319	175600	383300755	2705	2705	2705	2705	0
47	20240319	175500	383300755	2705	2705	2705	2705	0
48	20240319	175400	383300755	2705	2705	2705	2705	0
49	20240319	175300	383300755	2705	2705	2705	2705	0
50	20240319	175200	383300755	2705	2705	2705	2705	0
51	20240319	175100	383300755	2705	2705	2705	2705	0
52	20240319	175000	383300755	2705	2705	2705	2705	0
53	20240319	174900	383300755	2705	2705	2705	2705	0
54	20240319	174800	383300755	2705	2705	2705	2705	0
55	20240319	174700	383300755	2705	2705	2705	2705	0
56	20240319	174600	383300755	2705	2705	2705	2705	0
57	20240319	174500	383300755	2705	2705	2705	2705	0
58	20240319	174400	383300755	2705	2705	2705	2705	0
59	20240319	174300	383300755	2705	2705	2705	2705	0
60	20240319	174200	383300755	2705	2705	2705	2705	0
61	20240319	174100	383300755	2705	2705	2705	2705	0
62	20240319	174000	383300755	2705	2705	2705	2705	1349
63	20240319	173900	383300755	2705	2705	2705	2705	0
64	20240319	173800	383300755	2705	2705	2705	2705	0
65	20240319	173700	383300755	2705	2705	2705	2705	0
66	20240319	173600	383300755	2705	2705	2705	2705	0
67	20240319	173500	383300755	2705	2705	2705	2705	0
68	20240319	173400	383300755	2705	2705	2705	2705	0
69	20240319	173300	383300755	2705	2705	2705	2705	0
70	20240319	173200	383300755	2705	2705	2705	2705	0
71	20240319	173100	383300755	2705	2705	2705	2705	0
72	20240319	173000	383300755	2705	2705	2705	2705	0
73	20240319	172900	383300755	2705	2705	2705	2705	0
74	20240319	172800	383300755	2705	2705	2705	2705	0
75	20240319	172700	383300755	2705	2705	2705	2705	0
76	20240319	172600	383300755	2705	2705	2705	2705	0
77	20240319	172500	383300755	2705	2705	2705	2705	0
78	20240319	172400	383300755	2705	2705	2705	2705	0
79	20240319	172300	383300755	2705	2705	2705	2705	0
80	20240319	172200	383300755	2705	2705	2705	2705	0
81	20240319	172100	383300755	2705	2705	2705	2705	0
82	20240319	172000	383300755	2705	2705	2705	2705	0
83	20240319	171900	383300755	2705	2705	2705	2705	0
84	20240319	171800	383300755	2705	2705	2705	2705	0
85	20240319	171700	383300755	2705	2705	2705	2705	0
86	20240319	171600	383300755	2705	2705	2705	2705	0
87	20240319	171500	383300755	2705	2705	2705	2705	0
88	20240319	171400	383300755	2705	2705	2705	2705	0
89	20240319	171300	383300755	2705	2705	2705	2705	0
90	20240319	171200	383300755	2705	2705	2705	2705	0
91	20240319	171100	383300755	2705	2705	2705	2705	0
92	20240319	171000	383300755	2705	2705	2705	2705	1349
93	20240319	170900	383300755	2705	2705	2705	2705	0
94	20240319	170800	383300755	2705	2705	2705	2705	0
95	20240319	170700	383300755	2705	2705	2705	2705	0
96	20240319	170600	383300755	2705	2705	2705	2705	0
97	20240319	170500	383300755	2705	2705	2705	2705	0
98	20240319	170400	383300755	2705	2705	2705	2705	0
99	20240319	170300	383300755	2705	2705	2705	2705	0
100	20240319	170200	383300755	2705	2705	2705	2705	0
101	20240319	170100	383300755	2705	2705	2705	2705	0
102	20240319	170000	383300755	2705	2705	2705	2705	0
103	20240319	165900	383300755	2705	2705	2705	2705	0
104	20240319	165800	383300755	2705	2705	2705	2705	0
105	20240319	165700	383300755	2705	2705	2705	2705	0
106	20240319	165600	383300755	2705	2705	2705	2705	0
107	20240319	165500	383300755	2705	2705	2705	2705	0
108	20240319	165400	383300755	2705	2705	2705	2705	0
109	20240319	165300	383300755	2705	2705	2705	2705	0
110	20240319	165200	383300755	2705	2705	2705	2705	0
111	20240319	165100	383300755	2705	2705	2705	2705	0
112	20240319	165000	383300755	2705	2705	2705	2705	0
113	20240319	164900	383300755	2705	2705	2705	2705	0
114	20240319	164800	383300755	2705	2705	2705	2705	0
115	20240319	164700	383300755	2705	2705	2705	2705	0
116	20240319	164600	383300755	2705	2705	2705	2705	0
117	20240319	164500	383300755	2705	2705	2705	2705	0
118	20240319	164400	383300755	2705	2705	2705	2705	0
119	20240319	164300	383300755	2705	2705	2705	2705	0
120	20240319	164200	383300755	2705	2705	2705	2705	0
121	20240319	164100	383300755	2705	2705	2705	2705	0
122	20240319	164000	383300755	2705	2705	2705	2705	1349
123	20240319	163900	383300755	2705	2705	2705	2705	0
124	20240319	163800	383300755	2705	2705	2705	2705	0
125	20240319	163700	383300755	2705	2705	2705	2705	0
126	20240319	163600	383300755	2705	2705	2705	2705	0
127	20240319	163500	383300755	2705	2705	2705	2705	0
128	20240319	163400	383300755	2705	2705	2705	2705	0
129	20240319	163300	383300755	2705	2705	2705	2705	0
130	20240319	163200	383300755	2705	2705	2705	2705	0
131	20240319	163100	383300755	2705	2705	2705	2705	0
132	20240319	163000	383300755	2705	2705	2705	2705	0
133	20240319	162900	383300755	2705	2705	2705	2705	0
134	20240319	162800	383300755	2705	2705	2705	2705	0
135	20240319	162700	383300755	2705	2705	2705	2705	0
136	20240319	162600	383300755	2705	2705	2705	2705	0
137	20240319	162500	383300755	2705	2705	2705	2705	0
138	20240319	162400	383300755	2705	2705	2705	2705	0
139	20240319	162300	383300755	2705	2705	2705	2705	0
140	20240319	162200	383300755	2705	2705	2705	2705	0
141	20240319	162100	383300755	2705	2705	2705	2705	0
142	20240319	162000	383300755	2705	2705	2705	2705	0
143	20240319	161900	383300755	2705	2705	2705	2705	0
144	20240319	161800	383300755	2705	2705	2705	2705	0
145	20240319	161700	383300755	2705	2705	2705	2705	0
146	20240319	161600	383300755	2705	2705	2705	2705	0
147	20240319	161500	383300755	2705	2705	2705	2705	0
148	20240319	161400	383300755	2705	2705	2705	2705	0
149	20240319	161300	383300755	2705	2705	2705	2705	0
150	20240319	161200	383300755	2705	2705	2705	2705	0
151	20240319	161100	383300755	2705	2705	2705	2705	0
152	20240319	161000	383300755	2705	2705	2705	2705	1349
153	20240319	160900	383300755	2705	2705	2705	2705	0
154	20240319	160800	383300755	2705	2705	2705	2705	0
155	20240319	160700	383300755	2705	2705	2705	2705	0
156	20240319	160600	383300755	2705	2705	2705	2705	0
157	20240319	160500	383300755	2705	2705	2705	2705	0
158	20240319	160400	383300755	2705	2705	2705	2705	0
159	20240319	160300	383300755	2705	2705	2705	2705	0
160	20240319	160200	383300755	2705	2705	2705	2705	0
161	20240319	160100	383300755	2705	2705	2705	2705	0
162	20240319	160000	383300755	2705	2705	2705	2705	0
163	20240319	155900	383300755	2705	2705	2705	2705	0
164	20240319	155800	383300755	2705	2705	2705	2705	0
165	20240319	155700	383300755	2705	2705	2705	2705	0
166	20240319	155600	383300755	2705	2705	2705	2705	0
167	20240319	155500	383300755	2705	2705	2705	2705	0
168	20240319	155400	383300755	2705	2705	2705	2705	0
169	20240319	155300	383300755	2705	2705	2705	2705	0
170	20240319	155200	383300755	2705	2705	2705	2705	0
171	20240319	155100	383300755	2705	2705	2705	2705	0
172	20240319	155000	383300755	2705	2705	2705	2705	0
173	20240319	154900	383300755	2705	2705	2705	2705	0
174	20240319	154800	383300755	2705	2705	2705	2705	0
175	20240319	154700	383300755	2705	2705	2705	2705	0
176	20240319	154600	383300755	2705	2705	2705	2705	0
177	20240319	154500	383300755	2705	2705	2705	2705	0
178	20240319	154400	383300755	2705	2705	2705	2705	0
179	20240319	154300	383300755	2705	2705	2705	2705	0
180	20240319	154200	383300755	2705	2705	2705	2705	0
181	20240319	154100	383300755	2705	2705	2705	2705	0
182	20240319	154000	383300755	2705	2705	2705	2705	1349
183	20240319	153900	383300755	2705	2705	2705	2705	0
184	20240319	153800	383300755	2705	2705	2705	2705	0
185	20240319	153700	383300755	2705	2705	2705	2705	0
186	20240319	153600	383300755	2705	2705	2705	2705	0
187	20240319	153500	383300755	2705	2705	2705	2705	0
188	20240319	153400	383300755	2705	2705	2705	2705	0
189	20240319	153300	383300755	2705	2705	2705	2705	0
190	20240319	153200	383300755	2705	2705	2705	2705	0
191	20240319	153100	383300755	2705	2705	2705	2705	0
192	20240319	153000	383300755	2705	2705	2705	2705	1349
193	20240319	152900	379651710	2695	2695	2695	2695	0
194	20240319	152800	379651710	2695	2695	2695	2695	0
195	20240319	152700	379651710	2695	2695	2695	2695	0
196	20240319	152600	379651710	2695	2695	2695	2695	0
197	20240319	152500	379651710	2695	2695	2695	2695	0
198	20240319	152400	379651710	2695	2695	2695	2695	0
199	20240319	152300	379651710	2695	2695	2695	2695	0
200	20240319	152200	379651710	2695	2695	2695	2695	0
201	20240319	152100	379651710	2695	2695	2695	2695	0
202	20240319	152000	379651710	2695	2695	2695	2695	0
203	20240319	151900	379651710	2695	2700	2700	2690	7
204	20240319	151800	379632845	2690	2690	2695	2690	3309
205	20240319	151700	370715110	2690	2700	2700	2690	2489
206	20240319	151600	364007265	2690	2690	2690	2690	10
207	20240319	151500	363980365	2680	2685	2685	2680	580
208	20240319	151400	362423465	2685	2685	2685	2685	0
209	20240319	151300	362423465	2685	2680	2685	2680	7079
210	20240319	151200	343451740	2685	2685	2685	2685	1049
211	20240319	151100	340635175	2690	2690	2690	2690	1
212	20240319	151000	340632485	2690	2690	2690	2690	12
213	20240319	150900	340600205	2690	2690	2690	2690	4
214	20240319	150800	340589445	2680	2685	2685	2680	1245
215	20240319	150700	337247840	2685	2685	2685	2685	49
216	20240319	150600	337116275	2685	2685	2685	2685	6
217	20240319	150500	337100165	2690	2690	2690	2685	332
218	20240319	150400	336208440	2690	2695	2695	2680	2461
219	20240319	150300	329600880	2705	2705	2705	2705	0
220	20240319	150200	329600880	2705	2705	2705	2705	0
221	20240319	150100	329600880	2705	2705	2705	2705	0
222	20240319	150000	329600880	2705	2705	2705	2705	0
223	20240319	145900	329600880	2705	2705	2705	2705	0
224	20240319	145800	329600880	2705	2705	2705	2705	0
225	20240319	145700	329600880	2705	2705	2705	2705	0
226	20240319	145600	329600880	2705	2705	2705	2705	0
227	20240319	145500	329600880	2705	2705	2705	2705	0
228	20240319	145400	329600880	2705	2705	2705	2705	0
229	20240319	145300	329600880	2705	2705	2705	2705	0
230	20240319	145200	329600880	2705	2705	2705	2705	0
231	20240319	145100	329600880	2705	2705	2705	2705	5249
232	20240319	145000	315402335	2705	2705	2705	2705	4
233	20240319	144900	315391515	2705	2705	2705	2705	0
234	20240319	144800	315391515	2705	2705	2705	2705	0
235	20240319	144700	315391515	2705	2695	2705	2685	951
236	20240319	144600	312820890	2695	2695	2700	2695	2437
237	20240319	144500	306253030	2695	2695	2695	2695	500
238	20240319	144400	304905530	2700	2700	2700	2700	0
239	20240319	144300	304905530	2700	2700	2700	2700	0
240	20240319	144200	304905530	2700	2695	2700	2695	123
241	20240319	144100	304573440	2700	2690	2700	2690	305
242	20240319	144000	303749955	2700	2690	2700	2690	5000
243	20240319	143900	290262935	2690	2690	2690	2690	0
244	20240319	143800	290262935	2690	2690	2690	2690	0
245	20240319	143700	290262935	2690	2690	2690	2690	2
246	20240319	143600	290257555	2680	2680	2680	2680	0
247	20240319	143500	290257555	2680	2685	2685	2680	1070
248	20240319	143400	287384620	2695	2695	2695	2695	15
249	20240319	143300	287344195	2695	2695	2695	2695	0
250	20240319	143200	287344195	2695	2695	2695	2695	0
251	20240319	143100	287344195	2695	2695	2695	2695	0
252	20240319	143000	287344195	2695	2695	2695	2695	0
253	20240319	142900	287344195	2695	2695	2695	2695	0
254	20240319	142800	287344195	2695	2695	2695	2695	0
255	20240319	142700	287344195	2695	2695	2695	2695	0
256	20240319	142600	287344195	2695	2695	2695	2695	90
257	20240319	142500	287101645	2695	2690	2695	2690	14
258	20240319	142400	287063920	2680	2690	2690	2680	402
259	20240319	142300	285986540	2695	2695	2695	2695	0
260	20240319	142200	285986540	2695	2695	2695	2695	0
261	20240319	142100	285986540	2695	2695	2695	2695	0
262	20240319	142000	285986540	2695	2690	2695	2690	45
263	20240319	141900	285865270	2695	2685	2695	2685	915
264	20240319	141800	283401975	2685	2685	2685	2685	998
265	20240319	141700	280722345	2680	2680	2680	2680	0
266	20240319	141600	280722345	2680	2690	2690	2680	388
267	20240319	141500	279681505	2690	2690	2690	2690	0
268	20240319	141400	279681505	2690	2690	2690	2690	0
269	20240319	141300	279681505	2690	2690	2690	2690	0
270	20240319	141200	279681505	2690	2690	2690	2690	0
271	20240319	141100	279681505	2690	2690	2690	2690	0
272	20240319	141000	279681505	2690	2690	2690	2690	0
273	20240319	140900	279681505	2690	2690	2690	2690	0
274	20240319	140800	279681505	2690	2690	2690	2690	1
275	20240319	140700	279678815	2685	2685	2685	2685	0
276	20240319	140600	279678815	2685	2685	2685	2685	0
277	20240319	140500	279678815	2685	2685	2685	2685	0
278	20240319	140400	279678815	2685	2685	2685	2685	0
279	20240319	140300	279678815	2685	2685	2685	2685	2067
280	20240319	140200	274128920	2685	2685	2685	2685	1
281	20240319	140100	274126235	2680	2680	2680	2680	1
282	20240319	140000	274123555	2690	2680	2690	2680	37
283	20240319	135900	274024035	2685	2685	2685	2685	0
284	20240319	135800	274024035	2685	2685	2685	2685	0
285	20240319	135700	274024035	2685	2685	2685	2685	0
286	20240319	135600	274024035	2685	2685	2685	2685	0
287	20240319	135500	274024035	2685	2680	2685	2680	2244
288	20240319	135400	267999655	2670	2670	2670	2670	1300
289	20240319	135300	264528655	2670	2670	2670	2670	1
290	20240319	135200	264525985	2665	2665	2665	2665	0
291	20240319	135100	264525985	2665	2665	2665	2665	0
292	20240319	135000	264525985	2665	2665	2665	2665	50
293	20240319	134900	264392735	2670	2670	2670	2670	46
294	20240319	134800	264269915	2675	2675	2675	2675	5
295	20240319	134700	264256540	2695	2680	2695	2680	100
296	20240319	134600	263987285	2670	2670	2670	2670	10
297	20240319	134500	263960585	2670	2670	2670	2670	36
298	20240319	134400	263864465	2695	2675	2695	2675	925
299	20240319	134300	261371610	2675	2670	2695	2670	124
300	20240319	134200	261038390	2670	2675	2675	2670	68
301	20240319	134100	260856805	2675	2675	2680	2675	28
302	20240319	134000	260781830	2695	2695	2695	2695	96
303	20240319	133900	260523110	2695	2675	2695	2675	417
304	20240319	133800	259401025	2690	2690	2690	2690	0
305	20240319	133700	259401025	2690	2670	2690	2670	290
306	20240319	133600	258621360	2680	2670	2680	2670	1015
307	20240319	133500	255901170	2665	2665	2665	2665	818
308	20240319	133400	253721200	2670	2665	2670	2665	87
309	20240319	133300	253489340	2665	2675	2675	2660	7954
310	20240319	133200	232304090	2680	2680	2680	2680	1145
311	20240319	133100	229235490	2690	2690	2690	2690	0
312	20240319	133000	229235490	2690	2690	2690	2690	723
313	20240319	132900	227290620	2690	2690	2690	2690	0
314	20240319	132800	227290620	2690	2690	2690	2690	6
315	20240319	132700	227274480	2680	2680	2680	2680	180
316	20240319	132600	226792080	2690	2690	2690	2690	1
317	20240319	132500	226789390	2685	2685	2685	2685	0
318	20240319	132400	226789390	2685	2685	2685	2685	0
319	20240319	132300	226789390	2685	2685	2685	2685	1696
320	20240319	132200	222235630	2680	2680	2680	2680	0
321	20240319	132100	222235630	2680	2680	2680	2680	0
322	20240319	132000	222235630	2680	2680	2680	2680	0
323	20240319	131900	222235630	2680	2680	2680	2680	0
324	20240319	131800	222235630	2680	2680	2680	2680	0
325	20240319	131700	222235630	2680	2680	2680	2680	986
326	20240319	131600	219593150	2680	2680	2680	2680	0
327	20240319	131500	219593150	2680	2680	2680	2680	0
328	20240319	131400	219593150	2680	2680	2680	2680	0
329	20240319	131300	219593150	2680	2680	2680	2680	2
330	20240319	131200	219587790	2680	2680	2680	2680	0
331	20240319	131100	219587790	2680	2680	2680	2680	14
332	20240319	131000	219550270	2675	2675	2675	2675	0
333	20240319	130900	219550270	2675	2675	2675	2675	0
334	20240319	130800	219550270	2675	2675	2675	2675	0
335	20240319	130700	219550270	2675	2675	2675	2675	263
336	20240319	130600	218846745	2675	2675	2675	2675	15
337	20240319	130500	218806620	2675	2675	2675	2675	5
338	20240319	130400	218793245	2675	2675	2675	2675	0
339	20240319	130300	218793245	2675	2675	2675	2675	9
340	20240319	130200	218769170	2670	2670	2670	2670	0
341	20240319	130100	218769170	2670	2670	2670	2670	0
342	20240319	130000	218769170	2670	2670	2670	2670	0
343	20240319	125900	218769170	2670	2670	2670	2670	0
344	20240319	125800	218769170	2670	2670	2670	2670	0
345	20240319	125700	218769170	2670	2670	2670	2670	0
346	20240319	125600	218769170	2670	2670	2670	2670	0
347	20240319	125500	218769170	2670	2670	2670	2670	1100
348	20240319	125400	215832170	2680	2680	2680	2680	0
349	20240319	125300	215832170	2680	2680	2680	2680	0
350	20240319	125200	215832170	2680	2680	2680	2680	0
351	20240319	125100	215832170	2680	2680	2680	2680	98
352	20240319	125000	215569530	2670	2670	2670	2670	0
353	20240319	124900	215569530	2670	2670	2670	2670	0
354	20240319	124800	215569530	2670	2670	2670	2670	0
355	20240319	124700	215569530	2670	2670	2670	2670	60
356	20240319	124600	215409330	2675	2675	2675	2675	0
357	20240319	124500	215409330	2675	2675	2675	2675	0
358	20240319	124400	215409330	2675	2675	2675	2675	0
359	20240319	124300	215409330	2675	2675	2675	2675	0
360	20240319	124200	215409330	2675	2675	2675	2675	0
361	20240319	124100	215409330	2675	2670	2675	2670	2592
362	20240319	124000	208488615	2670	2670	2670	2670	0
363	20240319	123900	208488615	2670	2670	2670	2670	24
364	20240319	123800	208424535	2680	2680	2680	2680	0
365	20240319	123700	208424535	2680	2680	2680	2680	0
366	20240319	123600	208424535	2680	2680	2680	2680	0
367	20240319	123500	208424535	2680	2675	2680	2675	847
368	20240319	123400	206158795	2670	2670	2670	2670	0
369	20240319	123300	206158795	2670	2670	2670	2670	0
370	20240319	123200	206158795	2670	2670	2670	2670	50
371	20240319	123100	206025295	2660	2660	2660	2660	0
372	20240319	123000	206025295	2660	2660	2660	2660	81
373	20240319	122900	205809835	2660	2660	2660	2660	0
374	20240319	122800	205809835	2660	2660	2660	2660	0
375	20240319	122700	205809835	2660	2665	2665	2660	40
376	20240319	122600	205703410	2660	2660	2660	2660	0
377	20240319	122500	205703410	2660	2670	2670	2660	200
378	20240319	122400	205170785	2675	2675	2675	2675	705
379	20240319	122300	203284910	2675	2675	2675	2675	1
380	20240319	122200	203282235	2680	2680	2680	2680	0
381	20240319	122100	203282235	2680	2680	2680	2680	0
382	20240319	122000	203282235	2680	2680	2680	2680	0
383	20240319	121900	203282235	2680	2680	2680	2680	0
384	20240319	121800	203282235	2680	2680	2680	2680	0
385	20240319	121700	203282235	2680	2680	2680	2680	0
386	20240319	121600	203282235	2680	2680	2680	2680	0
387	20240319	121500	203282235	2680	2680	2680	2680	0
388	20240319	121400	203282235	2680	2680	2680	2680	0
389	20240319	121300	203282235	2680	2680	2680	2680	0
390	20240319	121200	203282235	2680	2680	2680	2680	1
391	20240319	121100	203279555	2680	2680	2680	2680	0
392	20240319	121000	203279555	2680	2680	2680	2680	0
393	20240319	120900	203279555	2680	2680	2680	2680	0
394	20240319	120800	203279555	2680	2680	2680	2680	0
395	20240319	120700	203279555	2680	2680	2680	2680	0
396	20240319	120600	203279555	2680	2680	2680	2680	0
397	20240319	120500	203279555	2680	2675	2680	2675	15
398	20240319	120400	203239380	2680	2680	2680	2680	0
399	20240319	120300	203239380	2680	2680	2680	2680	0
400	20240319	120200	203239380	2680	2680	2680	2680	53
401	20240319	120100	203097340	2680	2670	2680	2670	5
402	20240319	120000	203083970	2670	2670	2670	2670	0
403	20240319	115900	203083970	2670	2670	2670	2670	0
404	20240319	115800	203083970	2670	2670	2670	2670	1
405	20240319	115700	203081300	2670	2670	2670	2670	2
406	20240319	115600	203075960	2670	2670	2670	2670	0
407	20240319	115500	203075960	2670	2670	2670	2670	0
408	20240319	115400	203075960	2670	2680	2680	2670	2482
409	20240319	115300	196424210	2670	2665	2670	2660	817
410	20240319	115200	194249820	2670	2670	2670	2670	0
411	20240319	115100	194249820	2670	2670	2670	2670	0
412	20240319	115000	194249820	2670	2680	2680	2670	2000
413	20240319	114900	188909540	2690	2685	2690	2685	12
414	20240319	114800	188877300	2685	2685	2685	2685	0
415	20240319	114700	188877300	2685	2685	2685	2685	1
416	20240319	114600	188874615	2690	2690	2690	2690	0
417	20240319	114500	188874615	2690	2690	2690	2690	0
418	20240319	114400	188874615	2690	2690	2690	2690	0
419	20240319	114300	188874615	2690	2690	2690	2690	0
420	20240319	114200	188874615	2690	2685	2690	2685	2387
421	20240319	114100	182465450	2685	2680	2685	2680	3
422	20240319	114000	182457400	2680	2680	2680	2680	9
423	20240319	113900	182433280	2680	2680	2680	2680	2
424	20240319	113800	182427920	2675	2675	2675	2675	1618
425	20240319	113700	178099770	2675	2675	2675	2675	10
426	20240319	113600	178073020	2675	2675	2675	2675	5
427	20240319	113500	178059645	2675	2675	2675	2675	503
428	20240319	113400	176714120	2675	2675	2675	2675	0
429	20240319	113300	176714120	2675	2675	2675	2675	0
430	20240319	113200	176714120	2675	2675	2675	2675	0
431	20240319	113100	176714120	2675	2675	2675	2675	1
432	20240319	113000	176711445	2675	2675	2675	2675	0
433	20240319	112900	176711445	2675	2675	2675	2675	0
434	20240319	112800	176711445	2675	2660	2675	2660	7416
435	20240319	112700	156879080	2660	2670	2670	2650	20055
436	20240319	112600	103600110	2675	2675	2675	2675	0
437	20240319	112500	103600110	2675	2675	2675	2675	0
438	20240319	112400	103600110	2675	2675	2675	2675	0
439	20240319	112300	103600110	2675	2675	2675	2675	0
440	20240319	112200	103600110	2675	2675	2675	2675	200
441	20240319	112100	103065110	2675	2675	2675	2675	2050
442	20240319	112000	97581360	2665	2665	2665	2665	0
443	20240319	111900	97581360	2665	2670	2670	2665	404
444	20240319	111800	96503415	2675	2675	2675	2675	0
445	20240319	111700	96503415	2675	2675	2675	2675	0
446	20240319	111600	96503415	2675	2675	2675	2675	10
447	20240319	111500	96476665	2680	2680	2680	2680	0
448	20240319	111400	96476665	2680	2670	2680	2670	10
449	20240319	111300	96449955	2670	2670	2670	2670	0
450	20240319	111200	96449955	2670	2670	2670	2670	41
451	20240319	111100	96340485	2665	2665	2665	2660	2034
452	20240319	111000	90919880	2670	2670	2670	2670	91
453	20240319	110900	90676910	2675	2675	2675	2675	0
454	20240319	110800	90676910	2675	2675	2675	2675	1
455	20240319	110700	90674235	2680	2670	2680	2670	10
456	20240319	110600	90647525	2680	2680	2680	2680	1
457	20240319	110500	90644845	2680	2675	2680	2670	109
458	20240319	110400	90353270	2665	2670	2670	2665	1900
459	20240319	110300	85286675	2680	2680	2680	2680	0
460	20240319	110200	85286675	2680	2680	2680	2680	0
461	20240319	110100	85286675	2680	2675	2680	2675	12
462	20240319	110000	85254565	2680	2680	2680	2680	0
463	20240319	105900	85254565	2680	2675	2680	2675	22
464	20240319	105800	85195705	2670	2670	2670	2670	335
465	20240319	105700	84301255	2670	2670	2670	2670	78
466	20240319	105600	84092995	2670	2670	2670	2670	200
467	20240319	105500	83558995	2670	2670	2670	2670	303
468	20240319	105400	82749985	2670	2670	2670	2670	0
469	20240319	105300	82749985	2670	2670	2670	2670	74
470	20240319	105200	82552405	2670	2670	2670	2670	345
471	20240319	105100	81631255	2670	2670	2670	2670	9
472	20240319	105000	81607225	2670	2670	2670	2670	0
473	20240319	104900	81607225	2670	2670	2670	2670	0
474	20240319	104800	81607225	2670	2670	2670	2670	500
475	20240319	104700	80272225	2670	2670	2670	2670	1000
476	20240319	104600	77602225	2670	2670	2670	2670	1
477	20240319	104500	77599555	2680	2670	2680	2670	1510
478	20240319	104400	73567755	2675	2675	2675	2675	1105
479	20240319	104300	70611880	2680	2680	2680	2680	0
480	20240319	104200	70611880	2680	2680	2680	2680	36
481	20240319	104100	70515400	2680	2680	2680	2680	1
482	20240319	104000	70512720	2680	2680	2680	2680	9
483	20240319	103900	70488600	2680	2685	2685	2680	55
484	20240319	103800	70340950	2685	2685	2685	2685	50
485	20240319	103700	70206700	2685	2685	2685	2680	108
486	20240319	103600	69916760	2690	2685	2690	2685	1010
487	20240319	103500	67204860	2685	2685	2685	2685	7
488	20240319	103400	67186065	2685	2685	2685	2685	0
489	20240319	103300	67186065	2685	2685	2685	2685	0
490	20240319	103200	67186065	2685	2685	2685	2685	0
491	20240319	103100	67186065	2685	2685	2685	2685	100
492	20240319	103000	66917565	2685	2685	2685	2685	1
493	20240319	102900	66914880	2675	2675	2675	2675	0
494	20240319	102800	66914880	2675	2675	2675	2675	187
495	20240319	102700	66414655	2680	2680	2680	2680	385
496	20240319	102600	65382855	2680	2680	2680	2680	10
497	20240319	102500	65356055	2685	2685	2685	2685	0
498	20240319	102400	65356055	2685	2685	2685	2685	2
499	20240319	102300	65350685	2685	2690	2690	2685	156
500	20240319	102200	64931795	2690	2690	2690	2690	0
501	20240319	102100	64931795	2690	2690	2690	2690	1000
502	20240319	102000	62241795	2685	2685	2685	2685	0
503	20240319	101900	62241795	2685	2685	2685	2685	0
504	20240319	101800	62241795	2685	2685	2685	2685	8
505	20240319	101700	62220315	2690	2690	2690	2690	0
506	20240319	101600	62220315	2690	2690	2690	2690	65
507	20240319	101500	62045465	2695	2695	2695	2695	0
508	20240319	101400	62045465	2695	2695	2695	2695	0
509	20240319	101300	62045465	2695	2695	2695	2695	1
510	20240319	101200	62042770	2695	2695	2695	2695	0
511	20240319	101100	62042770	2695	2695	2695	2695	10
512	20240319	101000	62015820	2695	2695	2695	2695	20
513	20240319	100900	61961920	2695	2695	2695	2695	20
514	20240319	100800	61908020	2700	2700	2700	2700	0
515	20240319	100700	61908020	2700	2695	2700	2695	31
516	20240319	100600	61824455	2690	2690	2690	2690	2000
517	20240319	100500	56444455	2690	2690	2690	2690	0
518	20240319	100400	56444455	2690	2690	2690	2690	660
519	20240319	100300	54669055	2690	2690	2690	2690	1331
520	20240319	100200	51088665	2690	2690	2690	2690	2
521	20240319	100100	51083285	2690	2690	2690	2690	0
522	20240319	100000	51083285	2690	2690	2690	2690	30
523	20240319	095900	51002585	2690	2690	2690	2690	2
524	20240319	095800	50997205	2690	2690	2690	2690	0
525	20240319	095700	50997205	2690	2690	2690	2690	0
526	20240319	095600	50997205	2690	2690	2690	2690	4
527	20240319	095500	50986445	2685	2685	2685	2685	0
528	20240319	095400	50986445	2685	2685	2685	2685	0
529	20240319	095300	50986445	2685	2685	2685	2685	1
530	20240319	095200	50983760	2690	2690	2690	2690	7
531	20240319	095100	50964930	2680	2680	2680	2680	2
532	20240319	095000	50959570	2690	2685	2690	2680	4011
533	20240319	094900	40208055	2690	2690	2690	2690	2
534	20240319	094800	40202675	2690	2690	2690	2690	12
535	20240319	094700	40170395	2690	2690	2690	2690	0
536	20240319	094600	40170395	2690	2685	2690	2685	106
537	20240319	094500	39885780	2680	2680	2680	2680	0
538	20240319	094400	39885780	2680	2680	2680	2680	0
539	20240319	094300	39885780	2680	2685	2685	2680	691
540	20240319	094200	38030450	2685	2685	2685	2680	584
541	20240319	094100	36462420	2685	2685	2685	2685	1003
542	20240319	094000	33769365	2685	2685	2685	2685	942
543	20240319	093900	31240095	2685	2685	2685	2685	351
544	20240319	093800	30297660	2685	2685	2685	2685	1014
545	20240319	093700	27575070	2690	2690	2690	2690	1
546	20240319	093600	27572380	2690	2690	2690	2685	115
547	20240319	093500	27263075	2690	2690	2690	2690	2
548	20240319	093400	27257695	2690	2685	2690	2685	19
549	20240319	093300	27206675	2685	2685	2685	2685	100
550	20240319	093200	26938175	2675	2680	2680	2675	698
551	20240319	093100	25071020	2680	2680	2680	2680	272
552	20240319	093000	24342060	2685	2685	2685	2685	0
553	20240319	092900	24342060	2685	2685	2685	2685	48
554	20240319	092800	24213180	2685	2685	2685	2685	0
555	20240319	092700	24213180	2685	2685	2685	2685	0
556	20240319	092600	24213180	2685	2685	2685	2685	0
557	20240319	092500	24213180	2685	2685	2685	2685	0
558	20240319	092400	24213180	2685	2685	2685	2685	10
559	20240319	092300	24186330	2680	2680	2680	2680	9
560	20240319	092200	24162210	2670	2685	2685	2670	4578
561	20240319	092100	11931825	2690	2690	2690	2690	10
562	20240319	092000	11904925	2690	2680	2690	2680	68
563	20240319	091900	11722625	2690	2685	2690	2685	1280
564	20240319	091800	8280790	2680	2680	2680	2680	0
565	20240319	091700	8280790	2680	2680	2680	2680	0
566	20240319	091600	8280790	2680	2680	2680	2680	0
567	20240319	091500	8280790	2680	2680	2680	2680	51
568	20240319	091400	8144110	2680	2680	2680	2680	1016
569	20240319	091300	5421230	2680	2680	2680	2680	40
570	20240319	091200	5314030	2680	2680	2680	2680	10
571	20240319	091100	5287230	2680	2680	2680	2680	6
572	20240319	091000	5271150	2680	2690	2690	2675	619
573	20240319	090900	3613630	2690	2690	2690	2690	5
574	20240319	090800	3600180	2690	2690	2690	2690	11
575	20240319	090700	3570590	2690	2690	2690	2690	23
576	20240319	090600	3508720	2695	2685	2695	2685	496
577	20240319	090500	2176850	2695	2695	2695	2690	20
578	20240319	090400	2122980	2690	2690	2690	2690	19
579	20240319	090300	2071870	2690	2690	2690	2690	1
580	20240319	090200	2069180	2690	2685	2690	2685	61
581	20240319	090100	1905095	2690	2695	2695	2690	117
582	20240319	090000	1590050	2695	2695	2695	2695	590