KissMeData/003720/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	184000	475875195	4145	4145	4145	4145	2393
3	20240313	183900	475875195	4145	4145	4145	4145	0
4	20240313	183800	475875195	4145	4145	4145	4145	0
5	20240313	183700	475875195	4145	4145	4145	4145	0
6	20240313	183600	475875195	4145	4145	4145	4145	0
7	20240313	183500	475875195	4145	4145	4145	4145	0
8	20240313	183400	475875195	4145	4145	4145	4145	0
9	20240313	183300	475875195	4145	4145	4145	4145	0
10	20240313	183200	475875195	4145	4145	4145	4145	0
11	20240313	183100	475875195	4145	4145	4145	4145	0
12	20240313	183000	475875195	4145	4145	4145	4145	0
13	20240313	182900	475875195	4145	4145	4145	4145	0
14	20240313	182800	475875195	4145	4145	4145	4145	0
15	20240313	182700	475875195	4145	4145	4145	4145	0
16	20240313	182600	475875195	4145	4145	4145	4145	0
17	20240313	182500	475875195	4145	4145	4145	4145	0
18	20240313	182400	475875195	4145	4145	4145	4145	0
19	20240313	182300	475875195	4145	4145	4145	4145	0
20	20240313	182200	475875195	4145	4145	4145	4145	0
21	20240313	182100	475875195	4145	4145	4145	4145	0
22	20240313	182000	475875195	4145	4145	4145	4145	0
23	20240313	181900	475875195	4145	4145	4145	4145	0
24	20240313	181800	475875195	4145	4145	4145	4145	0
25	20240313	181700	475875195	4145	4145	4145	4145	0
26	20240313	181600	475875195	4145	4145	4145	4145	0
27	20240313	181500	475875195	4145	4145	4145	4145	0
28	20240313	181400	475875195	4145	4145	4145	4145	0
29	20240313	181300	475875195	4145	4145	4145	4145	0
30	20240313	181200	475875195	4145	4145	4145	4145	0
31	20240313	181100	475875195	4145	4145	4145	4145	0
32	20240313	181000	475875195	4145	4145	4145	4145	2393
33	20240313	180900	475875195	4145	4145	4145	4145	0
34	20240313	180800	475875195	4145	4145	4145	4145	0
35	20240313	180700	475875195	4145	4145	4145	4145	0
36	20240313	180600	475875195	4145	4145	4145	4145	0
37	20240313	180500	475875195	4145	4145	4145	4145	0
38	20240313	180400	475875195	4145	4145	4145	4145	0
39	20240313	180300	475875195	4145	4145	4145	4145	0
40	20240313	180200	475875195	4145	4145	4145	4145	0
41	20240313	180100	475875195	4145	4145	4145	4145	0
42	20240313	180000	475875195	4145	4145	4145	4145	0
43	20240313	175900	475875195	4145	4145	4145	4145	0
44	20240313	175800	475875195	4145	4145	4145	4145	0
45	20240313	175700	475875195	4145	4145	4145	4145	0
46	20240313	175600	475875195	4145	4145	4145	4145	0
47	20240313	175500	475875195	4145	4145	4145	4145	0
48	20240313	175400	475875195	4145	4145	4145	4145	0
49	20240313	175300	475875195	4145	4145	4145	4145	0
50	20240313	175200	475875195	4145	4145	4145	4145	0
51	20240313	175100	475875195	4145	4145	4145	4145	0
52	20240313	175000	475875195	4145	4145	4145	4145	0
53	20240313	174900	475875195	4145	4145	4145	4145	0
54	20240313	174800	475875195	4145	4145	4145	4145	0
55	20240313	174700	475875195	4145	4145	4145	4145	0
56	20240313	174600	475875195	4145	4145	4145	4145	0
57	20240313	174500	475875195	4145	4145	4145	4145	0
58	20240313	174400	475875195	4145	4145	4145	4145	0
59	20240313	174300	475875195	4145	4145	4145	4145	0
60	20240313	174200	475875195	4145	4145	4145	4145	0
61	20240313	174100	475875195	4145	4145	4145	4145	0
62	20240313	174000	475875195	4145	4145	4145	4145	2393
63	20240313	173900	475875195	4145	4145	4145	4145	0
64	20240313	173800	475875195	4145	4145	4145	4145	0
65	20240313	173700	475875195	4145	4145	4145	4145	0
66	20240313	173600	475875195	4145	4145	4145	4145	0
67	20240313	173500	475875195	4145	4145	4145	4145	0
68	20240313	173400	475875195	4145	4145	4145	4145	0
69	20240313	173300	475875195	4145	4145	4145	4145	0
70	20240313	173200	475875195	4145	4145	4145	4145	0
71	20240313	173100	475875195	4145	4145	4145	4145	0
72	20240313	173000	475875195	4145	4145	4145	4145	0
73	20240313	172900	475875195	4145	4145	4145	4145	0
74	20240313	172800	475875195	4145	4145	4145	4145	0
75	20240313	172700	475875195	4145	4145	4145	4145	0
76	20240313	172600	475875195	4145	4145	4145	4145	0
77	20240313	172500	475875195	4145	4145	4145	4145	0
78	20240313	172400	475875195	4145	4145	4145	4145	0
79	20240313	172300	475875195	4145	4145	4145	4145	0
80	20240313	172200	475875195	4145	4145	4145	4145	0
81	20240313	172100	475875195	4145	4145	4145	4145	0
82	20240313	172000	475875195	4145	4145	4145	4145	0
83	20240313	171900	475875195	4145	4145	4145	4145	0
84	20240313	171800	475875195	4145	4145	4145	4145	0
85	20240313	171700	475875195	4145	4145	4145	4145	0
86	20240313	171600	475875195	4145	4145	4145	4145	0
87	20240313	171500	475875195	4145	4145	4145	4145	0
88	20240313	171400	475875195	4145	4145	4145	4145	0
89	20240313	171300	475875195	4145	4145	4145	4145	0
90	20240313	171200	475875195	4145	4145	4145	4145	0
91	20240313	171100	475875195	4145	4145	4145	4145	0
92	20240313	171000	475875195	4145	4145	4145	4145	2393
93	20240313	170900	475875195	4145	4145	4145	4145	0
94	20240313	170800	475875195	4145	4145	4145	4145	0
95	20240313	170700	475875195	4145	4145	4145	4145	0
96	20240313	170600	475875195	4145	4145	4145	4145	0
97	20240313	170500	475875195	4145	4145	4145	4145	0
98	20240313	170400	475875195	4145	4145	4145	4145	0
99	20240313	170300	475875195	4145	4145	4145	4145	0
100	20240313	170200	475875195	4145	4145	4145	4145	0
101	20240313	170100	475875195	4145	4145	4145	4145	0
102	20240313	170000	475875195	4145	4145	4145	4145	0
103	20240313	165900	475875195	4145	4145	4145	4145	0
104	20240313	165800	475875195	4145	4145	4145	4145	0
105	20240313	165700	475875195	4145	4145	4145	4145	0
106	20240313	165600	475875195	4145	4145	4145	4145	0
107	20240313	165500	475875195	4145	4145	4145	4145	0
108	20240313	165400	475875195	4145	4145	4145	4145	0
109	20240313	165300	475875195	4145	4145	4145	4145	0
110	20240313	165200	475875195	4145	4145	4145	4145	0
111	20240313	165100	475875195	4145	4145	4145	4145	0
112	20240313	165000	475875195	4145	4145	4145	4145	0
113	20240313	164900	475875195	4145	4145	4145	4145	0
114	20240313	164800	475875195	4145	4145	4145	4145	0
115	20240313	164700	475875195	4145	4145	4145	4145	0
116	20240313	164600	475875195	4145	4145	4145	4145	0
117	20240313	164500	475875195	4145	4145	4145	4145	0
118	20240313	164400	475875195	4145	4145	4145	4145	0
119	20240313	164300	475875195	4145	4145	4145	4145	0
120	20240313	164200	475875195	4145	4145	4145	4145	0
121	20240313	164100	475875195	4145	4145	4145	4145	0
122	20240313	164000	475875195	4145	4145	4145	4145	2393
123	20240313	163900	475875195	4145	4145	4145	4145	0
124	20240313	163800	475875195	4145	4145	4145	4145	0
125	20240313	163700	475875195	4145	4145	4145	4145	0
126	20240313	163600	475875195	4145	4145	4145	4145	0
127	20240313	163500	475875195	4145	4145	4145	4145	0
128	20240313	163400	475875195	4145	4145	4145	4145	0
129	20240313	163300	475875195	4145	4145	4145	4145	0
130	20240313	163200	475875195	4145	4145	4145	4145	0
131	20240313	163100	475875195	4145	4145	4145	4145	0
132	20240313	163000	475875195	4145	4145	4145	4145	0
133	20240313	162900	475875195	4145	4145	4145	4145	0
134	20240313	162800	475875195	4145	4145	4145	4145	0
135	20240313	162700	475875195	4145	4145	4145	4145	0
136	20240313	162600	475875195	4145	4145	4145	4145	0
137	20240313	162500	475875195	4145	4145	4145	4145	0
138	20240313	162400	475875195	4145	4145	4145	4145	0
139	20240313	162300	475875195	4145	4145	4145	4145	0
140	20240313	162200	475875195	4145	4145	4145	4145	0
141	20240313	162100	475875195	4145	4145	4145	4145	0
142	20240313	162000	475875195	4145	4145	4145	4145	0
143	20240313	161900	475875195	4145	4145	4145	4145	0
144	20240313	161800	475875195	4145	4145	4145	4145	0
145	20240313	161700	475875195	4145	4145	4145	4145	0
146	20240313	161600	475875195	4145	4145	4145	4145	0
147	20240313	161500	475875195	4145	4145	4145	4145	0
148	20240313	161400	475875195	4145	4145	4145	4145	0
149	20240313	161300	475875195	4145	4145	4145	4145	0
150	20240313	161200	475875195	4145	4145	4145	4145	0
151	20240313	161100	475875195	4145	4145	4145	4145	0
152	20240313	161000	475875195	4145	4145	4145	4145	2393
153	20240313	160900	475875195	4145	4145	4145	4145	0
154	20240313	160800	475875195	4145	4145	4145	4145	0
155	20240313	160700	475875195	4145	4145	4145	4145	0
156	20240313	160600	475875195	4145	4145	4145	4145	0
157	20240313	160500	475875195	4145	4145	4145	4145	0
158	20240313	160400	475875195	4145	4145	4145	4145	0
159	20240313	160300	475875195	4145	4145	4145	4145	0
160	20240313	160200	475875195	4145	4145	4145	4145	0
161	20240313	160100	475875195	4145	4145	4145	4145	0
162	20240313	160000	475875195	4145	4145	4145	4145	0
163	20240313	155900	475875195	4145	4145	4145	4145	0
164	20240313	155800	475875195	4145	4145	4145	4145	0
165	20240313	155700	475875195	4145	4145	4145	4145	0
166	20240313	155600	475875195	4145	4145	4145	4145	0
167	20240313	155500	475875195	4145	4145	4145	4145	0
168	20240313	155400	475875195	4145	4145	4145	4145	0
169	20240313	155300	475875195	4145	4145	4145	4145	0
170	20240313	155200	475875195	4145	4145	4145	4145	0
171	20240313	155100	475875195	4145	4145	4145	4145	0
172	20240313	155000	475875195	4145	4145	4145	4145	0
173	20240313	154900	475875195	4145	4145	4145	4145	0
174	20240313	154800	475875195	4145	4145	4145	4145	0
175	20240313	154700	475875195	4145	4145	4145	4145	0
176	20240313	154600	475875195	4145	4145	4145	4145	0
177	20240313	154500	475875195	4145	4145	4145	4145	0
178	20240313	154400	475875195	4145	4145	4145	4145	0
179	20240313	154300	475875195	4145	4145	4145	4145	0
180	20240313	154200	475875195	4145	4145	4145	4145	0
181	20240313	154100	475875195	4145	4145	4145	4145	0
182	20240313	154000	475875195	4145	4145	4145	4145	2393
183	20240313	153900	475875195	4145	4145	4145	4145	0
184	20240313	153800	475875195	4145	4145	4145	4145	0
185	20240313	153700	475875195	4145	4145	4145	4145	0
186	20240313	153600	475875195	4145	4145	4145	4145	0
187	20240313	153500	475875195	4145	4145	4145	4145	0
188	20240313	153400	475875195	4145	4145	4145	4145	0
189	20240313	153300	475875195	4145	4145	4145	4145	0
190	20240313	153200	475875195	4145	4145	4145	4145	0
191	20240313	153100	475875195	4145	4145	4145	4145	0
192	20240313	153000	475875195	4145	4145	4145	4145	2393
193	20240313	152900	465956210	4145	4145	4145	4145	0
194	20240313	152800	465956210	4145	4145	4145	4145	0
195	20240313	152700	465956210	4145	4145	4145	4145	0
196	20240313	152600	465956210	4145	4145	4145	4145	0
197	20240313	152500	465956210	4145	4145	4145	4145	0
198	20240313	152400	465956210	4145	4145	4145	4145	0
199	20240313	152300	465956210	4145	4145	4145	4145	0
200	20240313	152200	465956210	4145	4145	4145	4145	0
201	20240313	152100	465956210	4145	4145	4145	4145	0
202	20240313	152000	465956210	4145	4145	4145	4145	0
203	20240313	151900	465956210	4145	4145	4145	4140	27
204	20240313	151800	465844420	4140	4140	4140	4140	475
205	20240313	151700	463877920	4140	4125	4140	4125	55
206	20240313	151600	463650500	4135	4135	4135	4135	510
207	20240313	151500	461541650	4135	4130	4135	4130	334
208	20240313	151400	460162225	4135	4135	4135	4135	613
209	20240313	151300	457627470	4135	4135	4135	4135	1
210	20240313	151200	457623335	4125	4125	4125	4125	100
211	20240313	151100	457210835	4135	4130	4135	4125	13
212	20240313	151000	457157130	4135	4135	4135	4135	0
213	20240313	150900	457157130	4135	4135	4135	4135	0
214	20240313	150800	457157130	4135	4135	4135	4135	0
215	20240313	150700	457157130	4135	4135	4135	4135	100
216	20240313	150600	456743630	4135	4135	4135	4135	0
217	20240313	150500	456743630	4135	4135	4135	4135	2
218	20240313	150400	456735360	4120	4125	4135	4120	146
219	20240313	150300	456133105	4140	4140	4140	4140	0
220	20240313	150200	456133105	4140	4135	4140	4135	300
221	20240313	150100	454891605	4135	4135	4135	4135	17
222	20240313	150000	454821310	4135	4135	4135	4135	0
223	20240313	145900	454821310	4135	4125	4135	4125	10
224	20240313	145800	454779985	4140	4125	4140	4125	218
225	20240313	145700	453880160	4135	4125	4135	4125	111
226	20240313	145600	453422225	4125	4125	4125	4125	1
227	20240313	145500	453418100	4120	4120	4120	4120	366
228	20240313	145400	451910180	4115	4115	4115	4115	1000
229	20240313	145300	447795180	4115	4110	4115	4105	36
230	20240313	145200	447647215	4120	4120	4120	4100	112
231	20240313	145100	447187785	4120	4110	4120	4100	1768
232	20240313	145000	439937410	4125	4110	4125	4105	833
233	20240313	144900	436516240	4135	4135	4135	4135	96
234	20240313	144800	436119280	4135	4135	4135	4135	0
235	20240313	144700	436119280	4135	4135	4135	4135	0
236	20240313	144600	436119280	4135	4115	4135	4100	4205
237	20240313	144500	418848535	4130	4130	4130	4130	0
238	20240313	144400	418848535	4130	4130	4130	4130	0
239	20240313	144300	418848535	4130	4130	4130	4130	0
240	20240313	144200	418848535	4130	4130	4130	4130	0
241	20240313	144100	418848535	4130	4120	4130	4115	137
242	20240313	144000	418284635	4120	4120	4135	4120	2127
243	20240313	143900	409521380	4115	4120	4120	4115	31
244	20240313	143800	409393810	4110	4110	4110	4110	100
245	20240313	143700	408982810	4120	4110	4120	4110	130
246	20240313	143600	408448490	4120	4110	4120	4110	1101
247	20240313	143500	403922870	4125	4125	4125	4125	1
248	20240313	143400	403918745	4115	4115	4115	4115	0
249	20240313	143300	403918745	4115	4120	4120	4115	1758
250	20240313	143200	396679210	4130	4120	4130	4120	10
251	20240313	143100	396637975	4130	4130	4130	4130	0
252	20240313	143000	396637975	4130	4130	4130	4130	0
253	20240313	142900	396637975	4130	4130	4130	4130	0
254	20240313	142800	396637975	4130	4130	4130	4130	0
255	20240313	142700	396637975	4130	4130	4130	4130	1
256	20240313	142600	396633845	4125	4125	4125	4125	0
257	20240313	142500	396633845	4125	4125	4125	4125	0
258	20240313	142400	396633845	4125	4125	4125	4125	92
259	20240313	142300	396254345	4120	4120	4120	4120	0
260	20240313	142200	396254345	4120	4135	4135	4120	2155
261	20240313	142100	387369075	4135	4135	4135	4135	0
262	20240313	142000	387369075	4135	4135	4135	4135	0
263	20240313	141900	387369075	4135	4135	4135	4135	0
264	20240313	141800	387369075	4135	4135	4135	4135	146
265	20240313	141700	386765365	4140	4140	4140	4140	0
266	20240313	141600	386765365	4140	4140	4140	4140	0
267	20240313	141500	386765365	4140	4140	4140	4140	3
268	20240313	141400	386752945	4140	4140	4140	4140	0
269	20240313	141300	386752945	4140	4140	4140	4140	0
270	20240313	141200	386752945	4140	4135	4140	4135	3
271	20240313	141100	386740530	4140	4140	4140	4140	2
272	20240313	141000	386732250	4140	4135	4140	4135	54
273	20240313	140900	386508955	4135	4135	4135	4135	0
274	20240313	140800	386508955	4135	4130	4135	4130	39
275	20240313	140700	386347800	4135	4140	4140	4135	155
276	20240313	140600	385706750	4140	4140	4140	4140	114
277	20240313	140500	385234790	4140	4140	4140	4140	136
278	20240313	140400	384671750	4145	4145	4145	4145	0
279	20240313	140300	384671750	4145	4145	4145	4145	20
280	20240313	140200	384588850	4145	4145	4145	4145	1
281	20240313	140100	384584705	4140	4140	4140	4140	0
282	20240313	140000	384584705	4140	4140	4140	4140	300
283	20240313	135900	383342705	4140	4140	4140	4140	300
284	20240313	135800	382100705	4140	4140	4140	4140	0
285	20240313	135700	382100705	4140	4140	4140	4140	0
286	20240313	135600	382100705	4140	4140	4140	4140	200
287	20240313	135500	381272705	4140	4140	4140	4140	40
288	20240313	135400	381107105	4140	4140	4140	4140	5
289	20240313	135300	381086405	4130	4130	4130	4130	1
290	20240313	135200	381082275	4130	4130	4130	4130	0
291	20240313	135100	381082275	4130	4130	4130	4130	1
292	20240313	135000	381078145	4125	4135	4135	4125	1000
293	20240313	134900	376949645	4140	4140	4140	4140	11
294	20240313	134800	376904105	4140	4140	4140	4140	1
295	20240313	134700	376899965	4120	4120	4120	4120	0
296	20240313	134600	376899965	4120	4120	4120	4120	48
297	20240313	134500	376702205	4130	4130	4130	4130	0
298	20240313	134400	376702205	4130	4130	4130	4130	1
299	20240313	134300	376698075	4120	4140	4140	4120	2382
300	20240313	134200	366867275	4140	4140	4140	4140	0
301	20240313	134100	366867275	4140	4140	4140	4140	50
302	20240313	134000	366660275	4140	4140	4140	4140	0
303	20240313	133900	366660275	4140	4140	4140	4140	0
304	20240313	133800	366660275	4140	4140	4140	4140	1
305	20240313	133700	366656135	4130	4130	4130	4130	0
306	20240313	133600	366656135	4130	4140	4140	4130	3001
307	20240313	133500	354261995	4135	4135	4135	4135	0
308	20240313	133400	354261995	4135	4140	4140	4135	111
309	20240313	133300	353803005	4135	4140	4140	4135	4341
310	20240313	133200	335851265	4150	4150	4150	4150	1
311	20240313	133100	335847115	4145	4145	4145	4145	0
312	20240313	133000	335847115	4145	4145	4145	4145	0
313	20240313	132900	335847115	4145	4145	4145	4145	15
314	20240313	132800	335784940	4150	4150	4150	4150	19
315	20240313	132700	335706090	4150	4150	4150	4150	0
316	20240313	132600	335706090	4150	4150	4150	4150	0
317	20240313	132500	335706090	4150	4150	4150	4150	17
318	20240313	132400	335635540	4150	4150	4150	4140	102
319	20240313	132300	335213240	4140	4140	4140	4140	12
320	20240313	132200	335163560	4140	4140	4140	4140	200
321	20240313	132100	334335560	4140	4140	4140	4140	100
322	20240313	132000	333921560	4140	4140	4140	4140	200
323	20240313	131900	333093560	4140	4140	4140	4140	3
324	20240313	131800	333081140	4140	4140	4140	4140	11
325	20240313	131700	333035600	4155	4155	4155	4155	0
326	20240313	131600	333035600	4155	4155	4155	4155	3
327	20240313	131500	333023135	4140	4140	4140	4140	151
328	20240313	131400	332397995	4140	4140	4140	4140	0
329	20240313	131300	332397995	4140	4140	4140	4140	230
330	20240313	131200	331445795	4140	4150	4150	4140	4938
331	20240313	131100	310983645	4160	4150	4160	4150	105
332	20240313	131000	310547845	4145	4145	4145	4145	0
333	20240313	130900	310547845	4145	4145	4145	4145	0
334	20240313	130800	310547845	4145	4145	4145	4145	0
335	20240313	130700	310547845	4145	4145	4145	4145	0
336	20240313	130600	310547845	4145	4145	4145	4145	0
337	20240313	130500	310547845	4145	4145	4145	4145	1000
338	20240313	130400	306402845	4150	4150	4150	4150	0
339	20240313	130300	306402845	4150	4150	4150	4150	30
340	20240313	130200	306278345	4150	4150	4150	4150	0
341	20240313	130100	306278345	4150	4150	4150	4150	260
342	20240313	130000	305199345	4150	4150	4150	4150	200
343	20240313	125900	304369345	4150	4150	4150	4150	0
344	20240313	125800	304369345	4150	4150	4150	4150	40
345	20240313	125700	304203345	4145	4145	4145	4145	0
346	20240313	125600	304203345	4145	4145	4145	4145	0
347	20240313	125500	304203345	4145	4145	4145	4145	0
348	20240313	125400	304203345	4145	4145	4145	4145	0
349	20240313	125300	304203345	4145	4145	4145	4145	0
350	20240313	125200	304203345	4145	4145	4145	4145	0
351	20240313	125100	304203345	4145	4145	4145	4145	0
352	20240313	125000	304203345	4145	4145	4145	4145	1
353	20240313	124900	304199200	4145	4145	4145	4145	0
354	20240313	124800	304199200	4145	4145	4145	4145	0
355	20240313	124700	304199200	4145	4145	4145	4145	0
356	20240313	124600	304199200	4145	4150	4150	4145	700
357	20240313	124500	301297010	4150	4150	4150	4150	81
358	20240313	124400	300960860	4160	4160	4160	4160	0
359	20240313	124300	300960860	4160	4160	4160	4160	0
360	20240313	124200	300960860	4160	4160	4160	4160	0
361	20240313	124100	300960860	4160	4160	4160	4160	3233
362	20240313	124000	287511580	4150	4150	4150	4150	20
363	20240313	123900	287428580	4150	4150	4150	4150	0
364	20240313	123800	287428580	4150	4150	4150	4150	0
365	20240313	123700	287428580	4150	4150	4150	4150	0
366	20240313	123600	287428580	4150	4150	4150	4150	393
367	20240313	123500	285797630	4155	4155	4155	4155	30
368	20240313	123400	285672980	4155	4155	4155	4155	0
369	20240313	123300	285672980	4155	4155	4155	4155	0
370	20240313	123200	285672980	4155	4155	4155	4155	88
371	20240313	123100	285307340	4155	4155	4155	4155	409
372	20240313	123000	283607945	4170	4170	4170	4170	0
373	20240313	122900	283607945	4170	4170	4170	4170	0
374	20240313	122800	283607945	4170	4170	4170	4170	0
375	20240313	122700	283607945	4170	4170	4170	4170	0
376	20240313	122600	283607945	4170	4170	4170	4170	0
377	20240313	122500	283607945	4170	4170	4170	4170	0
378	20240313	122400	283607945	4170	4170	4170	4170	0
379	20240313	122300	283607945	4170	4170	4170	4170	0
380	20240313	122200	283607945	4170	4170	4170	4170	0
381	20240313	122100	283607945	4170	4170	4170	4170	100
382	20240313	122000	283190945	4170	4170	4170	4170	0
383	20240313	121900	283190945	4170	4165	4170	4165	47
384	20240313	121800	282995055	4170	4170	4170	4170	0
385	20240313	121700	282995055	4170	4170	4170	4170	0
386	20240313	121600	282995055	4170	4165	4170	4165	3402
387	20240313	121500	268820715	4165	4165	4165	4165	0
388	20240313	121400	268820715	4165	4165	4165	4165	0
389	20240313	121300	268820715	4165	4165	4165	4165	5
390	20240313	121200	268799890	4155	4155	4155	4155	10
391	20240313	121100	268758340	4165	4165	4165	4165	0
392	20240313	121000	268758340	4165	4165	4165	4165	0
393	20240313	120900	268758340	4165	4160	4165	4160	5
394	20240313	120800	268737520	4140	4140	4140	4140	500
395	20240313	120700	266667520	4140	4140	4140	4140	9
396	20240313	120600	266630260	4140	4140	4140	4140	34
397	20240313	120500	266489500	4135	4135	4135	4135	225
398	20240313	120400	265559125	4135	4140	4140	4135	500
399	20240313	120300	263491605	4140	4140	4140	4140	297
400	20240313	120200	262262025	4140	4140	4140	4140	300
401	20240313	120100	261020025	4140	4140	4140	4140	0
402	20240313	120000	261020025	4140	4155	4155	4140	2923
403	20240313	115900	248893445	4160	4160	4160	4160	0
404	20240313	115800	248893445	4160	4160	4160	4160	13
405	20240313	115700	248839365	4160	4160	4160	4160	1005
406	20240313	115600	244658565	4160	4160	4160	4160	0
407	20240313	115500	244658565	4160	4160	4160	4160	0
408	20240313	115400	244658565	4160	4160	4160	4160	0
409	20240313	115300	244658565	4160	4160	4160	4160	0
410	20240313	115200	244658565	4160	4160	4160	4160	12
411	20240313	115100	244608645	4160	4160	4160	4160	0
412	20240313	115000	244608645	4160	4160	4160	4160	0
413	20240313	114900	244608645	4160	4160	4160	4160	2
414	20240313	114800	244600325	4165	4165	4165	4165	1
415	20240313	114700	244596160	4160	4160	4160	4160	0
416	20240313	114600	244596160	4160	4165	4165	4160	3
417	20240313	114500	244583670	4165	4165	4165	4165	0
418	20240313	114400	244583670	4165	4165	4165	4165	0
419	20240313	114300	244583670	4165	4165	4165	4165	0
420	20240313	114200	244583670	4165	4165	4165	4165	11
421	20240313	114100	244537855	4155	4155	4155	4155	0
422	20240313	114000	244537855	4155	4155	4155	4155	0
423	20240313	113900	244537855	4155	4155	4155	4155	0
424	20240313	113800	244537855	4155	4155	4155	4155	0
425	20240313	113700	244537855	4155	4155	4155	4155	0
426	20240313	113600	244537855	4155	4160	4160	4155	4500
427	20240313	113500	225837865	4165	4165	4165	4165	0
428	20240313	113400	225837865	4165	4165	4165	4165	0
429	20240313	113300	225837865	4165	4165	4165	4165	13
430	20240313	113200	225783720	4170	4170	4170	4170	0
431	20240313	113100	225783720	4170	4170	4170	4170	0
432	20240313	113000	225783720	4170	4170	4170	4170	0
433	20240313	112900	225783720	4170	4170	4170	4170	0
434	20240313	112800	225783720	4170	4170	4170	4170	8
435	20240313	112700	225750360	4170	4170	4170	4170	1
436	20240313	112600	225746190	4170	4170	4170	4170	20
437	20240313	112500	225662790	4170	4170	4170	4170	2
438	20240313	112400	225654450	4165	4165	4165	4165	1
439	20240313	112300	225650285	4165	4165	4165	4165	0
440	20240313	112200	225650285	4165	4160	4165	4160	10
441	20240313	112100	225608665	4165	4160	4165	4160	12
442	20240313	112000	225558715	4170	4170	4175	4170	170
443	20240313	111900	224849565	4170	4170	4170	4170	5
444	20240313	111800	224828715	4175	4165	4175	4165	100
445	20240313	111700	224411515	4160	4165	4165	4160	51
446	20240313	111600	224199105	4160	4170	4170	4160	68
447	20240313	111500	223915625	4175	4175	4175	4155	1040
448	20240313	111400	219593235	4165	4165	4165	4165	1
449	20240313	111300	219589070	4165	4165	4165	4165	1
450	20240313	111200	219584905	4165	4175	4175	4165	51
451	20240313	111100	219371990	4175	4175	4175	4175	0
452	20240313	111000	219371990	4175	4175	4175	4175	0
453	20240313	110900	219371990	4175	4175	4175	4175	4
454	20240313	110800	219355290	4180	4180	4180	4180	0
455	20240313	110700	219355290	4180	4180	4180	4180	0
456	20240313	110600	219355290	4180	4180	4180	4180	0
457	20240313	110500	219355290	4180	4180	4180	4180	0
458	20240313	110400	219355290	4180	4180	4180	4180	0
459	20240313	110300	219355290	4180	4180	4180	4180	0
460	20240313	110200	219355290	4180	4180	4180	4180	1
461	20240313	110100	219351110	4185	4185	4185	4185	0
462	20240313	110000	219351110	4185	4185	4185	4185	0
463	20240313	105900	219351110	4185	4185	4185	4185	3
464	20240313	105800	219338555	4185	4185	4185	4185	2
465	20240313	105700	219330185	4185	4185	4185	4185	0
466	20240313	105600	219330185	4185	4185	4185	4185	0
467	20240313	105500	219330185	4185	4185	4185	4185	0
468	20240313	105400	219330185	4185	4185	4185	4185	1
469	20240313	105300	219326000	4185	4185	4185	4185	0
470	20240313	105200	219326000	4185	4160	4185	4145	16059
471	20240313	105100	152670415	4165	4165	4165	4165	0
472	20240313	105000	152670415	4165	4165	4165	4165	0
473	20240313	104900	152670415	4165	4165	4165	4165	0
474	20240313	104800	152670415	4165	4170	4170	4165	447
475	20240313	104700	150806450	4170	4170	4170	4170	4
476	20240313	104600	150789770	4170	4170	4170	4170	0
477	20240313	104500	150789770	4170	4170	4170	4170	0
478	20240313	104400	150789770	4170	4170	4170	4170	0
479	20240313	104300	150789770	4170	4170	4170	4170	0
480	20240313	104200	150789770	4170	4170	4170	4170	0
481	20240313	104100	150789770	4170	4170	4170	4170	0
482	20240313	104000	150789770	4170	4170	4170	4170	0
483	20240313	103900	150789770	4170	4170	4170	4170	0
484	20240313	103800	150789770	4170	4170	4170	4170	0
485	20240313	103700	150789770	4170	4170	4170	4170	0
486	20240313	103600	150789770	4170	4170	4170	4170	0
487	20240313	103500	150789770	4170	4170	4170	4170	61
488	20240313	103400	150535400	4170	4170	4170	4170	1
489	20240313	103300	150531230	4160	4175	4175	4160	3057
490	20240313	103200	137799940	4180	4180	4180	4180	23
491	20240313	103100	137703800	4190	4190	4190	4190	0
492	20240313	103000	137703800	4190	4190	4190	4190	1
493	20240313	102900	137699610	4175	4175	4175	4175	0
494	20240313	102800	137699610	4175	4175	4175	4175	80
495	20240313	102700	137365610	4175	4180	4180	4175	500
496	20240313	102600	135276775	4180	4180	4180	4180	2
497	20240313	102500	135268415	4180	4180	4180	4180	11
498	20240313	102400	135222435	4175	4175	4175	4175	9
499	20240313	102300	135184860	4175	4180	4180	4175	4
500	20240313	102200	135168155	4175	4175	4175	4175	0
501	20240313	102100	135168155	4175	4175	4175	4175	53
502	20240313	102000	134946880	4175	4175	4175	4175	717
503	20240313	101900	131953405	4175	4175	4180	4175	379
504	20240313	101800	130371075	4175	4175	4175	4175	0
505	20240313	101700	130371075	4175	4175	4175	4175	1
506	20240313	101600	130366900	4180	4175	4180	4175	14
507	20240313	101500	130308420	4175	4180	4180	4175	215
508	20240313	101400	129409760	4185	4185	4185	4185	1
509	20240313	101300	129405575	4180	4180	4180	4180	12
510	20240313	101200	129355415	4180	4180	4180	4180	11
511	20240313	101100	129309435	4180	4190	4190	4180	310
512	20240313	101000	128010635	4190	4180	4190	4180	3
513	20240313	100900	127998085	4180	4180	4180	4180	2
514	20240313	100800	127989725	4185	4190	4190	4185	72
515	20240313	100700	127688055	4190	4190	4190	4190	0
516	20240313	100600	127688055	4190	4190	4190	4190	2
517	20240313	100500	127679675	4185	4185	4185	4185	312
518	20240313	100400	126373955	4185	4185	4185	4185	0
519	20240313	100300	126373955	4185	4175	4185	4175	1827
520	20240313	100200	118745885	4175	4175	4175	4175	0
521	20240313	100100	118745885	4175	4175	4175	4175	0
522	20240313	100000	118745885	4175	4170	4175	4165	6
523	20240313	095900	118720865	4170	4170	4170	4170	3
524	20240313	095800	118708355	4170	4165	4170	4165	104
525	20240313	095700	118274785	4165	4165	4165	4165	0
526	20240313	095600	118274785	4165	4165	4165	4165	3
527	20240313	095500	118262290	4175	4165	4175	4165	5
528	20240313	095400	118241455	4165	4170	4170	4165	97
529	20240313	095300	117836975	4175	4165	4175	4165	11
530	20240313	095200	117791125	4170	4170	4170	4170	150
531	20240313	095100	117165625	4170	4170	4170	4170	0
532	20240313	095000	117165625	4170	4170	4170	4170	0
533	20240313	094900	117165625	4170	4170	4170	4170	0
534	20240313	094800	117165625	4170	4170	4170	4170	1
535	20240313	094700	117161455	4170	4170	4170	4170	2
536	20240313	094600	117153115	4170	4170	4170	4170	1
537	20240313	094500	117148945	4170	4170	4170	4170	6
538	20240313	094400	117123925	4170	4175	4180	4160	956
539	20240313	094300	113146880	4175	4165	4175	4160	449
540	20240313	094200	111278975	4180	4165	4180	4165	112
541	20240313	094100	110812370	4160	4160	4160	4160	1
542	20240313	094000	110808210	4165	4170	4175	4165	71
543	20240313	093900	110512275	4170	4170	4170	4170	8
544	20240313	093800	110478915	4180	4170	4180	4165	110
545	20240313	093700	110020215	4170	4175	4175	4170	104
546	20240313	093600	109586035	4175	4180	4180	4175	20
547	20240313	093500	109502485	4190	4190	4190	4190	2
548	20240313	093400	109494105	4195	4195	4195	4195	0
549	20240313	093300	109494105	4195	4195	4195	4195	1
550	20240313	093200	109489910	4160	4160	4160	4160	0
551	20240313	093100	109489910	4160	4160	4160	4160	1
552	20240313	093000	109485750	4200	4200	4200	4200	30
553	20240313	092900	109359750	4200	4200	4200	4200	0
554	20240313	092800	109359750	4200	4195	4205	4195	12
555	20240313	092700	109309350	4155	4155	4155	4155	0
556	20240313	092600	109309350	4155	4155	4155	4150	44
557	20240313	092500	109126645	4155	4155	4155	4155	2870
558	20240313	092400	97201795	4160	4175	4175	4160	2412
559	20240313	092300	87165150	4180	4175	4180	4175	22
560	20240313	092200	87073195	4175	4180	4180	4175	46
561	20240313	092100	86880920	4175	4175	4175	4175	0
562	20240313	092000	86880920	4175	4175	4175	4175	2
563	20240313	091900	86872570	4180	4195	4195	4180	22
564	20240313	091800	86780595	4180	4180	4180	4180	5
565	20240313	091700	86759695	4180	4180	4180	4180	0
566	20240313	091600	86759695	4180	4160	4180	4160	286
567	20240313	091500	85564505	4170	4170	4170	4160	515
568	20240313	091400	83416965	4160	4160	4160	4160	204
569	20240313	091300	82568325	4170	4160	4170	4155	2627
570	20240313	091200	71648470	4170	4175	4175	4165	4047
571	20240313	091100	54779945	4175	4175	4175	4175	119
572	20240313	091000	54283120	4215	4215	4215	4215	30
573	20240313	090900	54156670	4215	4185	4220	4185	1005
574	20240313	090800	49932470	4185	4185	4185	4165	4343
575	20240313	090700	31787330	4180	4180	4180	4180	2
576	20240313	090600	31778970	4185	4190	4190	4180	346
577	20240313	090500	30331845	4190	4190	4190	4190	2
578	20240313	090400	30323465	4180	4185	4185	4180	1565
579	20240313	090300	23775300	4195	4195	4195	4195	0
580	20240313	090200	23775300	4195	4200	4220	4190	352
581	20240313	090100	22298880	4205	4225	4225	4205	38
582	20240313	090000	22138910	4230	4185	4230	4185	5289