KissMeData/008370/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185000	27355405	4160	4160	4160	4160	59
3	20240314	184900	27355405	4160	4160	4160	4160	0
4	20240314	184800	27355405	4160	4160	4160	4160	0
5	20240314	184700	27355405	4160	4160	4160	4160	0
6	20240314	184600	27355405	4160	4160	4160	4160	0
7	20240314	184500	27355405	4160	4160	4160	4160	0
8	20240314	184400	27355405	4160	4160	4160	4160	0
9	20240314	184300	27355405	4160	4160	4160	4160	0
10	20240314	184200	27355405	4160	4160	4160	4160	0
11	20240314	184100	27355405	4160	4160	4160	4160	0
12	20240314	184000	27355405	4160	4160	4160	4160	0
13	20240314	183900	27355405	4160	4160	4160	4160	0
14	20240314	183800	27355405	4160	4160	4160	4160	0
15	20240314	183700	27355405	4160	4160	4160	4160	0
16	20240314	183600	27355405	4160	4160	4160	4160	0
17	20240314	183500	27355405	4160	4160	4160	4160	0
18	20240314	183400	27355405	4160	4160	4160	4160	0
19	20240314	183300	27355405	4160	4160	4160	4160	0
20	20240314	183200	27355405	4160	4160	4160	4160	0
21	20240314	183100	27355405	4160	4160	4160	4160	0
22	20240314	183000	27355405	4160	4160	4160	4160	0
23	20240314	182900	27355405	4160	4160	4160	4160	0
24	20240314	182800	27355405	4160	4160	4160	4160	0
25	20240314	182700	27355405	4160	4160	4160	4160	0
26	20240314	182600	27355405	4160	4160	4160	4160	0
27	20240314	182500	27355405	4160	4160	4160	4160	0
28	20240314	182400	27355405	4160	4160	4160	4160	0
29	20240314	182300	27355405	4160	4160	4160	4160	0
30	20240314	182200	27355405	4160	4160	4160	4160	0
31	20240314	182100	27355405	4160	4160	4160	4160	0
32	20240314	182000	27355405	4160	4160	4160	4160	59
33	20240314	181900	27355405	4160	4160	4160	4160	0
34	20240314	181800	27355405	4160	4160	4160	4160	0
35	20240314	181700	27355405	4160	4160	4160	4160	0
36	20240314	181600	27355405	4160	4160	4160	4160	0
37	20240314	181500	27355405	4160	4160	4160	4160	0
38	20240314	181400	27355405	4160	4160	4160	4160	0
39	20240314	181300	27355405	4160	4160	4160	4160	0
40	20240314	181200	27355405	4160	4160	4160	4160	0
41	20240314	181100	27355405	4160	4160	4160	4160	0
42	20240314	181000	27355405	4160	4160	4160	4160	0
43	20240314	180900	27355405	4160	4160	4160	4160	0
44	20240314	180800	27355405	4160	4160	4160	4160	0
45	20240314	180700	27355405	4160	4160	4160	4160	0
46	20240314	180600	27355405	4160	4160	4160	4160	0
47	20240314	180500	27355405	4160	4160	4160	4160	0
48	20240314	180400	27355405	4160	4160	4160	4160	0
49	20240314	180300	27355405	4160	4160	4160	4160	0
50	20240314	180200	27355405	4160	4160	4160	4160	0
51	20240314	180100	27355405	4160	4160	4160	4160	0
52	20240314	180000	27355405	4160	4160	4160	4160	0
53	20240314	175900	27355405	4160	4160	4160	4160	0
54	20240314	175800	27355405	4160	4160	4160	4160	0
55	20240314	175700	27355405	4160	4160	4160	4160	0
56	20240314	175600	27355405	4160	4160	4160	4160	0
57	20240314	175500	27355405	4160	4160	4160	4160	0
58	20240314	175400	27355405	4160	4160	4160	4160	0
59	20240314	175300	27355405	4160	4160	4160	4160	0
60	20240314	175200	27355405	4160	4160	4160	4160	0
61	20240314	175100	27355405	4160	4160	4160	4160	0
62	20240314	175000	27355405	4160	4160	4160	4160	59
63	20240314	174900	27355405	4160	4160	4160	4160	0
64	20240314	174800	27355405	4160	4160	4160	4160	0
65	20240314	174700	27355405	4160	4160	4160	4160	0
66	20240314	174600	27355405	4160	4160	4160	4160	0
67	20240314	174500	27355405	4160	4160	4160	4160	0
68	20240314	174400	27355405	4160	4160	4160	4160	0
69	20240314	174300	27355405	4160	4160	4160	4160	0
70	20240314	174200	27355405	4160	4160	4160	4160	0
71	20240314	174100	27355405	4160	4160	4160	4160	0
72	20240314	174000	27355405	4160	4160	4160	4160	0
73	20240314	173900	27355405	4160	4160	4160	4160	0
74	20240314	173800	27355405	4160	4160	4160	4160	0
75	20240314	173700	27355405	4160	4160	4160	4160	0
76	20240314	173600	27355405	4160	4160	4160	4160	0
77	20240314	173500	27355405	4160	4160	4160	4160	0
78	20240314	173400	27355405	4160	4160	4160	4160	0
79	20240314	173300	27355405	4160	4160	4160	4160	0
80	20240314	173200	27355405	4160	4160	4160	4160	0
81	20240314	173100	27355405	4160	4160	4160	4160	0
82	20240314	173000	27355405	4160	4160	4160	4160	0
83	20240314	172900	27355405	4160	4160	4160	4160	0
84	20240314	172800	27355405	4160	4160	4160	4160	0
85	20240314	172700	27355405	4160	4160	4160	4160	0
86	20240314	172600	27355405	4160	4160	4160	4160	0
87	20240314	172500	27355405	4160	4160	4160	4160	0
88	20240314	172400	27355405	4160	4160	4160	4160	0
89	20240314	172300	27355405	4160	4160	4160	4160	0
90	20240314	172200	27355405	4160	4160	4160	4160	0
91	20240314	172100	27355405	4160	4160	4160	4160	0
92	20240314	172000	27355405	4160	4160	4160	4160	59
93	20240314	171900	27355405	4160	4160	4160	4160	0
94	20240314	171800	27355405	4160	4160	4160	4160	0
95	20240314	171700	27355405	4160	4160	4160	4160	0
96	20240314	171600	27355405	4160	4160	4160	4160	0
97	20240314	171500	27355405	4160	4160	4160	4160	0
98	20240314	171400	27355405	4160	4160	4160	4160	0
99	20240314	171300	27355405	4160	4160	4160	4160	0
100	20240314	171200	27355405	4160	4160	4160	4160	0
101	20240314	171100	27355405	4160	4160	4160	4160	0
102	20240314	171000	27355405	4160	4160	4160	4160	0
103	20240314	170900	27355405	4160	4160	4160	4160	0
104	20240314	170800	27355405	4160	4160	4160	4160	0
105	20240314	170700	27355405	4160	4160	4160	4160	0
106	20240314	170600	27355405	4160	4160	4160	4160	0
107	20240314	170500	27355405	4160	4160	4160	4160	0
108	20240314	170400	27355405	4160	4160	4160	4160	0
109	20240314	170300	27355405	4160	4160	4160	4160	0
110	20240314	170200	27355405	4160	4160	4160	4160	0
111	20240314	170100	27355405	4160	4160	4160	4160	0
112	20240314	170000	27355405	4160	4160	4160	4160	0
113	20240314	165900	27355405	4160	4160	4160	4160	0
114	20240314	165800	27355405	4160	4160	4160	4160	0
115	20240314	165700	27355405	4160	4160	4160	4160	0
116	20240314	165600	27355405	4160	4160	4160	4160	0
117	20240314	165500	27355405	4160	4160	4160	4160	0
118	20240314	165400	27355405	4160	4160	4160	4160	0
119	20240314	165300	27355405	4160	4160	4160	4160	0
120	20240314	165200	27355405	4160	4160	4160	4160	0
121	20240314	165100	27355405	4160	4160	4160	4160	0
122	20240314	165000	27355405	4160	4160	4160	4160	59
123	20240314	164900	27355405	4160	4160	4160	4160	0
124	20240314	164800	27355405	4160	4160	4160	4160	0
125	20240314	164700	27355405	4160	4160	4160	4160	0
126	20240314	164600	27355405	4160	4160	4160	4160	0
127	20240314	164500	27355405	4160	4160	4160	4160	0
128	20240314	164400	27355405	4160	4160	4160	4160	0
129	20240314	164300	27355405	4160	4160	4160	4160	0
130	20240314	164200	27355405	4160	4160	4160	4160	0
131	20240314	164100	27355405	4160	4160	4160	4160	0
132	20240314	164000	27355405	4160	4160	4160	4160	0
133	20240314	163900	27355405	4160	4160	4160	4160	0
134	20240314	163800	27355405	4160	4160	4160	4160	0
135	20240314	163700	27355405	4160	4160	4160	4160	0
136	20240314	163600	27355405	4160	4160	4160	4160	0
137	20240314	163500	27355405	4160	4160	4160	4160	0
138	20240314	163400	27355405	4160	4160	4160	4160	0
139	20240314	163300	27355405	4160	4160	4160	4160	0
140	20240314	163200	27355405	4160	4160	4160	4160	0
141	20240314	163100	27355405	4160	4160	4160	4160	0
142	20240314	163000	27355405	4160	4160	4160	4160	0
143	20240314	162900	27355405	4160	4160	4160	4160	0
144	20240314	162800	27355405	4160	4160	4160	4160	0
145	20240314	162700	27355405	4160	4160	4160	4160	0
146	20240314	162600	27355405	4160	4160	4160	4160	0
147	20240314	162500	27355405	4160	4160	4160	4160	0
148	20240314	162400	27355405	4160	4160	4160	4160	0
149	20240314	162300	27355405	4160	4160	4160	4160	0
150	20240314	162200	27355405	4160	4160	4160	4160	0
151	20240314	162100	27355405	4160	4160	4160	4160	0
152	20240314	162000	27355405	4160	4160	4160	4160	59
153	20240314	161900	27355405	4160	4160	4160	4160	0
154	20240314	161800	27355405	4160	4160	4160	4160	0
155	20240314	161700	27355405	4160	4160	4160	4160	0
156	20240314	161600	27355405	4160	4160	4160	4160	0
157	20240314	161500	27355405	4160	4160	4160	4160	0
158	20240314	161400	27355405	4160	4160	4160	4160	0
159	20240314	161300	27355405	4160	4160	4160	4160	0
160	20240314	161200	27355405	4160	4160	4160	4160	0
161	20240314	161100	27355405	4160	4160	4160	4160	0
162	20240314	161000	27355405	4160	4160	4160	4160	0
163	20240314	160900	27355405	4160	4160	4160	4160	0
164	20240314	160800	27355405	4160	4160	4160	4160	0
165	20240314	160700	27355405	4160	4160	4160	4160	0
166	20240314	160600	27355405	4160	4160	4160	4160	0
167	20240314	160500	27355405	4160	4160	4160	4160	0
168	20240314	160400	27355405	4160	4160	4160	4160	0
169	20240314	160300	27355405	4160	4160	4160	4160	0
170	20240314	160200	27355405	4160	4160	4160	4160	0
171	20240314	160100	27355405	4160	4160	4160	4160	0
172	20240314	160000	27355405	4160	4160	4160	4160	0
173	20240314	155900	27355405	4160	4160	4160	4160	0
174	20240314	155800	27355405	4160	4160	4160	4160	0
175	20240314	155700	27355405	4160	4160	4160	4160	0
176	20240314	155600	27355405	4160	4160	4160	4160	0
177	20240314	155500	27355405	4160	4160	4160	4160	0
178	20240314	155400	27355405	4160	4160	4160	4160	0
179	20240314	155300	27355405	4160	4160	4160	4160	0
180	20240314	155200	27355405	4160	4160	4160	4160	0
181	20240314	155100	27355405	4160	4160	4160	4160	0
182	20240314	155000	27355405	4160	4160	4160	4160	59
183	20240314	154900	27355405	4160	4160	4160	4160	0
184	20240314	154800	27355405	4160	4160	4160	4160	0
185	20240314	154700	27355405	4160	4160	4160	4160	0
186	20240314	154600	27355405	4160	4160	4160	4160	0
187	20240314	154500	27355405	4160	4160	4160	4160	0
188	20240314	154400	27355405	4160	4160	4160	4160	0
189	20240314	154300	27355405	4160	4160	4160	4160	0
190	20240314	154200	27355405	4160	4160	4160	4160	0
191	20240314	154100	27355405	4160	4160	4160	4160	0
192	20240314	154000	27355405	4160	4160	4160	4160	0
193	20240314	153900	27355405	4160	4160	4160	4160	0
194	20240314	153800	27355405	4160	4160	4160	4160	0
195	20240314	153700	27355405	4160	4160	4160	4160	0
196	20240314	153600	27355405	4160	4160	4160	4160	0
197	20240314	153500	27355405	4160	4160	4160	4160	0
198	20240314	153400	27355405	4160	4160	4160	4160	0
199	20240314	153300	27355405	4160	4160	4160	4160	0
200	20240314	153200	27355405	4160	4160	4160	4160	0
201	20240314	153100	27355405	4160	4160	4160	4160	0
202	20240314	153000	27355405	4160	4160	4160	4160	59
203	20240314	152900	27109965	4160	4160	4160	4160	0
204	20240314	152800	27109965	4160	4160	4160	4160	0
205	20240314	152700	27109965	4160	4160	4160	4160	0
206	20240314	152600	27109965	4160	4160	4160	4160	0
207	20240314	152500	27109965	4160	4160	4160	4160	0
208	20240314	152400	27109965	4160	4160	4160	4160	0
209	20240314	152300	27109965	4160	4160	4160	4160	0
210	20240314	152200	27109965	4160	4160	4160	4160	0
211	20240314	152100	27109965	4160	4160	4160	4160	0
212	20240314	152000	27109965	4160	4160	4160	4160	0
213	20240314	151900	27109965	4160	4160	4160	4160	30
214	20240314	151800	26985165	4160	4155	4160	4155	3
215	20240314	151700	26972690	4160	4160	4160	4160	1
216	20240314	151600	26968530	4155	4155	4155	4155	164
217	20240314	151500	26287110	4155	4155	4155	4155	0
218	20240314	151400	26287110	4155	4155	4155	4155	44
219	20240314	151300	26104290	4155	4155	4155	4155	0
220	20240314	151200	26104290	4155	4155	4155	4155	0
221	20240314	151100	26104290	4155	4155	4155	4155	0
222	20240314	151000	26104290	4155	4155	4155	4155	2
223	20240314	150900	26095980	4155	4155	4155	4155	2
224	20240314	150800	26087670	4155	4155	4155	4155	3
225	20240314	150700	26075205	4155	4155	4155	4155	0
226	20240314	150600	26075205	4155	4155	4155	4155	2
227	20240314	150500	26066895	4155	4155	4155	4155	3
228	20240314	150400	26054430	4155	4155	4155	4155	2
229	20240314	150300	26046120	4155	4155	4155	4155	2
230	20240314	150200	26037810	4155	4155	4155	4155	2
231	20240314	150100	26029500	4155	4155	4155	4155	2
232	20240314	150000	26021190	4155	4155	4155	4155	0
233	20240314	145900	26021190	4155	4155	4155	4155	2
234	20240314	145800	26012880	4155	4155	4155	4155	3
235	20240314	145700	26000415	4155	4155	4155	4155	2
236	20240314	145600	25992105	4155	4155	4155	4155	2
237	20240314	145500	25983795	4155	4155	4155	4155	2
238	20240314	145400	25975485	4160	4155	4160	4155	4
239	20240314	145300	25958855	4155	4155	4155	4155	2
240	20240314	145200	25950545	4155	4155	4155	4155	0
241	20240314	145100	25950545	4155	4155	4155	4155	15
242	20240314	145000	25888220	4155	4155	4155	4155	2
243	20240314	144900	25879910	4155	4155	4155	4155	2
244	20240314	144800	25871600	4155	4155	4155	4155	14
245	20240314	144700	25813430	4155	4155	4155	4155	2
246	20240314	144600	25805120	4155	4155	4155	4155	106
247	20240314	144500	25364690	4155	4155	4155	4155	0
248	20240314	144400	25364690	4155	4160	4160	4155	4
249	20240314	144300	25348060	4155	4160	4160	4155	10
250	20240314	144200	25306470	4155	4160	4160	4155	12
251	20240314	144100	25256560	4155	4155	4155	4155	2
252	20240314	144000	25248250	4155	4155	4155	4155	2
253	20240314	143900	25239940	4155	4155	4155	4155	103
254	20240314	143800	24811975	4155	4155	4155	4155	0
255	20240314	143700	24811975	4155	4155	4155	4155	2
256	20240314	143600	24803665	4155	4155	4155	4155	2
257	20240314	143500	24795355	4155	4155	4155	4155	2
258	20240314	143400	24787045	4155	4155	4155	4155	62
259	20240314	143300	24529435	4155	4155	4155	4155	2
260	20240314	143200	24521125	4155	4155	4155	4155	2
261	20240314	143100	24512815	4155	4155	4155	4155	2
262	20240314	143000	24504505	4155	4155	4155	4155	0
263	20240314	142900	24504505	4155	4155	4155	4155	2
264	20240314	142800	24496195	4155	4155	4155	4155	2
265	20240314	142700	24487885	4155	4155	4155	4155	2
266	20240314	142600	24479575	4155	4155	4155	4155	2
267	20240314	142500	24471265	4155	4155	4155	4155	2
268	20240314	142400	24462955	4155	4155	4155	4155	2
269	20240314	142300	24454645	4155	4155	4155	4155	0
270	20240314	142200	24454645	4155	4155	4155	4155	2
271	20240314	142100	24446335	4155	4155	4155	4155	2
272	20240314	142000	24438025	4155	4155	4155	4155	2
273	20240314	141900	24429715	4155	4155	4155	4155	2
274	20240314	141800	24421405	4155	4155	4155	4155	2
275	20240314	141700	24413095	4165	4155	4165	4155	4
276	20240314	141600	24396460	4155	4155	4155	4155	0
277	20240314	141500	24396460	4155	4155	4155	4155	2
278	20240314	141400	24388150	4155	4155	4155	4155	2
279	20240314	141300	24379840	4155	4155	4155	4155	2
280	20240314	141200	24371530	4155	4155	4155	4155	2
281	20240314	141100	24363220	4155	4155	4155	4155	2
282	20240314	141000	24354910	4155	4155	4155	4155	2
283	20240314	140900	24346600	4155	4155	4155	4155	2
284	20240314	140800	24338290	4155	4155	4155	4155	64
285	20240314	140700	24072370	4155	4155	4155	4155	26
286	20240314	140600	23964340	4155	4155	4155	4155	2
287	20240314	140500	23956030	4155	4155	4155	4155	2
288	20240314	140400	23947720	4155	4155	4155	4155	2
289	20240314	140300	23939410	4155	4155	4155	4155	2
290	20240314	140200	23931100	4155	4155	4155	4155	2
291	20240314	140100	23922790	4155	4155	4155	4155	0
292	20240314	140000	23922790	4155	4155	4155	4155	2
293	20240314	135900	23914480	4155	4155	4155	4155	2
294	20240314	135800	23906170	4155	4155	4155	4155	2
295	20240314	135700	23897860	4155	4155	4155	4155	14
296	20240314	135600	23839690	4155	4155	4155	4155	2
297	20240314	135500	23831380	4155	4155	4155	4155	15
298	20240314	135400	23769055	4155	4155	4155	4155	0
299	20240314	135300	23769055	4155	4155	4155	4155	2
300	20240314	135200	23760745	4155	4155	4155	4155	2
301	20240314	135100	23752435	4155	4155	4155	4155	2
302	20240314	135000	23744125	4155	4155	4155	4155	2
303	20240314	134900	23735815	4155	4155	4155	4155	2
304	20240314	134800	23727505	4155	4155	4155	4155	2
305	20240314	134700	23719195	4155	4155	4155	4155	2
306	20240314	134600	23710885	4155	4155	4155	4155	26
307	20240314	134500	23602855	4155	4155	4155	4155	2
308	20240314	134400	23594545	4155	4155	4155	4155	2
309	20240314	134300	23586235	4155	4155	4155	4155	2
310	20240314	134200	23577925	4160	4155	4160	4155	4
311	20240314	134100	23561295	4155	4155	4155	4155	2
312	20240314	134000	23552985	4155	4155	4155	4155	2
313	20240314	133900	23544675	4155	4155	4155	4155	1
314	20240314	133800	23540520	4155	4155	4155	4155	2
315	20240314	133700	23532210	4155	4155	4155	4155	2
316	20240314	133600	23523900	4155	4155	4155	4155	2
317	20240314	133500	23515590	4155	4155	4155	4155	2
318	20240314	133400	23507280	4155	4155	4155	4155	2
319	20240314	133300	23498970	4155	4155	4155	4155	2
320	20240314	133200	23490660	4155	4155	4155	4155	0
321	20240314	133100	23490660	4155	4155	4155	4155	2
322	20240314	133000	23482350	4155	4155	4155	4155	2
323	20240314	132900	23474040	4155	4155	4155	4155	2
324	20240314	132800	23465730	4160	4160	4160	4160	15
325	20240314	132700	23403330	4160	4160	4160	4160	2
326	20240314	132600	23395010	4160	4160	4160	4160	2
327	20240314	132500	23386690	4160	4160	4160	4160	2
328	20240314	132400	23378370	4160	4160	4160	4160	0
329	20240314	132300	23378370	4160	4160	4160	4160	2
330	20240314	132200	23370050	4160	4160	4160	4160	2
331	20240314	132100	23361730	4160	4160	4160	4160	15
332	20240314	132000	23299330	4160	4160	4160	4160	2
333	20240314	131900	23291010	4160	4160	4160	4160	18
334	20240314	131800	23216130	4155	4155	4155	4155	2
335	20240314	131700	23207820	4155	4155	4155	4155	0
336	20240314	131600	23207820	4155	4155	4155	4155	15
337	20240314	131500	23145495	4160	4155	4160	4155	12
338	20240314	131400	23095585	4155	4150	4155	4150	14
339	20240314	131300	23037425	4150	4150	4150	4150	2
340	20240314	131200	23029125	4150	4150	4150	4150	2
341	20240314	131100	23020825	4150	4150	4150	4150	15
342	20240314	131000	22958575	4155	4155	4155	4155	1
343	20240314	130900	22954420	4150	4150	4150	4150	2
344	20240314	130800	22946120	4150	4150	4150	4150	2
345	20240314	130700	22937820	4150	4150	4150	4150	2
346	20240314	130600	22929520	4150	4150	4150	4150	2
347	20240314	130500	22921220	4150	4150	4150	4150	2
348	20240314	130400	22912920	4150	4155	4155	4150	72
349	20240314	130300	22613880	4155	4155	4155	4155	2
350	20240314	130200	22605570	4155	4155	4155	4155	0
351	20240314	130100	22605570	4155	4155	4155	4155	2
352	20240314	130000	22597260	4155	4155	4155	4155	2
353	20240314	125900	22588950	4155	4155	4155	4155	2
354	20240314	125800	22580640	4155	4155	4155	4155	2
355	20240314	125700	22572330	4155	4155	4155	4155	2
356	20240314	125600	22564020	4155	4155	4155	4155	14
357	20240314	125500	22505850	4155	4155	4155	4155	0
358	20240314	125400	22505850	4155	4155	4155	4155	2
359	20240314	125300	22497540	4155	4155	4155	4155	4
360	20240314	125200	22480920	4155	4155	4155	4155	2
361	20240314	125100	22472610	4155	4155	4155	4155	15
362	20240314	125000	22410285	4155	4155	4155	4155	2
363	20240314	124900	22401975	4155	4155	4155	4155	504
364	20240314	124800	20307855	4155	4155	4155	4155	0
365	20240314	124700	20307855	4155	4155	4155	4155	2
366	20240314	124600	20299545	4155	4155	4155	4155	2
367	20240314	124500	20291235	4155	4155	4155	4155	2
368	20240314	124400	20282925	4155	4155	4155	4155	2
369	20240314	124300	20274615	4155	4155	4155	4155	2
370	20240314	124200	20266305	4155	4160	4160	4155	27
371	20240314	124100	20153995	4155	4155	4155	4155	15
372	20240314	124000	20091670	4155	4155	4155	4155	0
373	20240314	123900	20091670	4155	4155	4155	4155	2
374	20240314	123800	20083360	4155	4155	4155	4155	2
375	20240314	123700	20075050	4155	4155	4155	4155	2
376	20240314	123600	20066740	4155	4155	4155	4155	15
377	20240314	123500	20004415	4155	4155	4155	4155	2
378	20240314	123400	19996105	4160	4155	4160	4155	17
379	20240314	123300	19925395	4155	4155	4155	4155	0
380	20240314	123200	19925395	4155	4155	4155	4155	2
381	20240314	123100	19917085	4155	4155	4155	4155	15
382	20240314	123000	19854760	4155	4155	4155	4155	241
383	20240314	122900	18853405	4155	4155	4155	4155	2
384	20240314	122800	18845095	4155	4155	4155	4155	2
385	20240314	122700	18836785	4155	4155	4155	4155	17
386	20240314	122600	18766150	4155	4155	4155	4155	13
387	20240314	122500	18712135	4155	4155	4155	4155	2
388	20240314	122400	18703825	4155	4155	4155	4155	2
389	20240314	122300	18695515	4155	4155	4155	4155	2
390	20240314	122200	18687205	4155	4160	4160	4155	3
391	20240314	122100	18674735	4155	4155	4155	4155	15
392	20240314	122000	18612410	4155	4155	4155	4155	2
393	20240314	121900	18604100	4155	4155	4155	4155	2
394	20240314	121800	18595790	4160	4160	4160	4160	20
395	20240314	121700	18512590	4160	4160	4160	4160	2
396	20240314	121600	18504270	4160	4160	4160	4160	2
397	20240314	121500	18495950	4160	4160	4160	4160	2
398	20240314	121400	18487630	4160	4160	4160	4160	10
399	20240314	121300	18446030	4160	4155	4160	4155	12
400	20240314	121200	18396120	4155	4155	4155	4155	2
401	20240314	121100	18387810	4155	4155	4155	4155	0
402	20240314	121000	18387810	4155	4155	4155	4155	2
403	20240314	120900	18379500	4155	4155	4155	4155	2
404	20240314	120800	18371190	4155	4155	4155	4155	2
405	20240314	120700	18362880	4155	4155	4155	4155	2
406	20240314	120600	18354570	4155	4155	4155	4155	2
407	20240314	120500	18346260	4165	4155	4165	4155	17
408	20240314	120400	18275475	4160	4160	4160	4160	2
409	20240314	120300	18267155	4160	4160	4160	4160	13
410	20240314	120200	18213075	4160	4160	4160	4160	2
411	20240314	120100	18204755	4160	4160	4160	4160	2
412	20240314	120000	18196435	4160	4160	4160	4160	2
413	20240314	115900	18188115	4155	4155	4155	4155	2
414	20240314	115800	18179805	4160	4160	4160	4160	251
415	20240314	115700	17135645	4160	4160	4160	4160	14
416	20240314	115600	17077405	4160	4160	4160	4160	0
417	20240314	115500	17077405	4160	4160	4160	4160	2
418	20240314	115400	17069085	4160	4160	4160	4160	2
419	20240314	115300	17060765	4160	4160	4160	4160	2
420	20240314	115200	17052445	4160	4160	4160	4160	2
421	20240314	115100	17044125	4160	4160	4160	4160	15
422	20240314	115000	16981725	4160	4160	4160	4160	2
423	20240314	114900	16973405	4160	4160	4160	4160	0
424	20240314	114800	16973405	4160	4160	4160	4160	2
425	20240314	114700	16965085	4160	4160	4160	4160	15
426	20240314	114600	16902685	4160	4160	4160	4160	2
427	20240314	114500	16894365	4160	4160	4160	4160	2
428	20240314	114400	16886045	4160	4160	4160	4160	2
429	20240314	114300	16877725	4160	4155	4160	4155	8
430	20240314	114200	16844455	4155	4155	4155	4155	2
431	20240314	114100	16836145	4155	4155	4155	4155	13
432	20240314	114000	16782130	4155	4155	4155	4155	2
433	20240314	113900	16773820	4155	4155	4155	4155	2
434	20240314	113800	16765510	4155	4155	4155	4155	2
435	20240314	113700	16757200	4155	4155	4155	4155	15
436	20240314	113600	16694875	4160	4155	4160	4155	30
437	20240314	113500	16570085	4155	4155	4155	4155	15
438	20240314	113400	16507760	4155	4155	4155	4155	0
439	20240314	113300	16507760	4155	4155	4155	4155	2
440	20240314	113200	16499450	4155	4160	4160	4155	3
441	20240314	113100	16486980	4160	4155	4160	4155	4
442	20240314	113000	16470350	4155	4155	4155	4155	3
443	20240314	112900	16457885	4160	4155	4160	4155	17
444	20240314	112800	16387175	4155	4155	4155	4155	2
445	20240314	112700	16378865	4155	4155	4155	4155	0
446	20240314	112600	16378865	4155	4155	4155	4155	15
447	20240314	112500	16316540	4155	4155	4155	4155	2
448	20240314	112400	16308230	4155	4155	4155	4155	2
449	20240314	112300	16299920	4155	4155	4155	4155	2
450	20240314	112200	16291610	4160	4155	4160	4155	89
451	20240314	112100	15921380	4155	4155	4155	4155	2
452	20240314	112000	15913070	4155	4155	4155	4155	2
453	20240314	111900	15904760	4155	4155	4155	4155	0
454	20240314	111800	15904760	4155	4155	4155	4155	2
455	20240314	111700	15896450	4155	4155	4155	4155	2
456	20240314	111600	15888140	4155	4155	4155	4155	2
457	20240314	111500	15879830	4155	4155	4155	4155	2
458	20240314	111400	15871520	4155	4155	4155	4155	2
459	20240314	111300	15863210	4155	4155	4155	4155	2
460	20240314	111200	15854900	4155	4155	4155	4155	0
461	20240314	111100	15854900	4155	4155	4155	4155	2
462	20240314	111000	15846590	4155	4155	4155	4155	2
463	20240314	110900	15838280	4155	4155	4155	4155	2
464	20240314	110800	15829970	4155	4155	4155	4155	110
465	20240314	110700	15372920	4155	4155	4155	4155	2
466	20240314	110600	15364610	4155	4155	4155	4155	2
467	20240314	110500	15356300	4155	4155	4155	4155	0
468	20240314	110400	15356300	4155	4155	4155	4155	195
469	20240314	110300	14546075	4155	4155	4155	4155	15
470	20240314	110200	14483750	4155	4155	4155	4155	2
471	20240314	110100	14475440	4155	4160	4160	4155	27
472	20240314	110000	14363130	4155	4155	4155	4155	2
473	20240314	105900	14354820	4155	4155	4155	4155	2
474	20240314	105800	14346510	4155	4155	4155	4155	2
475	20240314	105700	14338200	4155	4155	4155	4155	0
476	20240314	105600	14338200	4155	4155	4155	4155	14
477	20240314	105500	14280030	4155	4155	4155	4155	13
478	20240314	105400	14226015	4155	4155	4155	4155	2
479	20240314	105300	14217705	4155	4155	4155	4155	2
480	20240314	105200	14209395	4155	4155	4155	4155	2
481	20240314	105100	14201085	4155	4155	4155	4155	613
482	20240314	105000	11654070	4155	4155	4155	4155	0
483	20240314	104900	11654070	4155	4155	4155	4155	2
484	20240314	104800	11645760	4160	4155	4160	4155	4
485	20240314	104700	11629130	4155	4155	4155	4155	2
486	20240314	104600	11620820	4155	4155	4155	4155	2
487	20240314	104500	11612510	4155	4155	4155	4155	2
488	20240314	104400	11604200	4155	4155	4155	4155	2
489	20240314	104300	11595890	4155	4155	4155	4155	0
490	20240314	104200	11595890	4155	4155	4155	4155	2
491	20240314	104100	11587580	4155	4155	4155	4155	2
492	20240314	104000	11579270	4155	4155	4155	4155	2
493	20240314	103900	11570960	4170	4165	4170	4155	42
494	20240314	103800	11395880	4165	4155	4165	4155	22
495	20240314	103700	11304335	4155	4155	4155	4155	2
496	20240314	103600	11296025	4160	4160	4160	4160	98
497	20240314	103500	10888345	4160	4160	4160	4160	0
498	20240314	103400	10888345	4160	4160	4160	4160	2
499	20240314	103300	10880025	4160	4160	4160	4160	306
500	20240314	103200	9607065	4160	4160	4160	4160	2
501	20240314	103100	9598745	4160	4160	4160	4160	2
502	20240314	103000	9590425	4155	4155	4155	4155	2
503	20240314	102900	9582115	4155	4155	4155	4155	2
504	20240314	102800	9573805	4155	4155	4155	4155	0
505	20240314	102700	9573805	4155	4155	4155	4155	2
506	20240314	102600	9565495	4160	4155	4160	4155	109
507	20240314	102500	9112130	4155	4160	4160	4155	11
508	20240314	102400	9066380	4155	4155	4155	4155	2
509	20240314	102300	9058070	4155	4155	4155	4155	2
510	20240314	102200	9049760	4155	4160	4160	4155	4
511	20240314	102100	9033130	4155	4155	4155	4155	13
512	20240314	102000	8979115	4155	4155	4155	4155	15
513	20240314	101900	8916790	4155	4155	4155	4155	42
514	20240314	101800	8742280	4155	4155	4155	4155	2
515	20240314	101700	8733970	4155	4155	4155	4155	2
516	20240314	101600	8725660	4155	4155	4155	4155	2
517	20240314	101500	8717350	4155	4155	4155	4155	2
518	20240314	101400	8709040	4155	4155	4155	4155	2
519	20240314	101300	8700730	4160	4155	4160	4155	52
520	20240314	101200	8484665	4155	4155	4155	4155	2
521	20240314	101100	8476355	4155	4155	4155	4155	15
522	20240314	101000	8414030	4155	4155	4155	4155	2
523	20240314	100900	8405720	4155	4155	4155	4155	2
524	20240314	100800	8397410	4160	4155	4160	4155	32
525	20240314	100700	8264300	4155	4155	4155	4155	15
526	20240314	100600	8201975	4155	4155	4155	4155	76
527	20240314	100500	7886195	4155	4155	4155	4155	2
528	20240314	100400	7877885	4155	4155	4155	4155	15
529	20240314	100300	7815560	4155	4160	4160	4155	16
530	20240314	100200	7749075	4155	4155	4155	4155	2
531	20240314	100100	7740765	4155	4155	4155	4155	2
532	20240314	100000	7732455	4155	4155	4155	4155	2
533	20240314	095900	7724145	4155	4155	4155	4155	0
534	20240314	095800	7724145	4155	4155	4155	4155	451
535	20240314	095700	5850240	4155	4155	4155	4155	2
536	20240314	095600	5841930	4155	4155	4155	4155	2
537	20240314	095500	5833620	4155	4155	4155	4155	2
538	20240314	095400	5825310	4160	4155	4160	4155	3
539	20240314	095300	5812840	4155	4160	4160	4155	12
540	20240314	095200	5762930	4155	4155	4155	4155	2
541	20240314	095100	5754620	4155	4155	4155	4155	0
542	20240314	095000	5754620	4155	4155	4155	4155	2
543	20240314	094900	5746310	4155	4160	4160	4155	22
544	20240314	094800	5654800	4155	4155	4155	4155	15
545	20240314	094700	5592475	4155	4155	4155	4155	122
546	20240314	094600	5085565	4155	4155	4155	4155	2
547	20240314	094500	5077255	4155	4155	4155	4155	2
548	20240314	094400	5068945	4155	4155	4155	4155	0
549	20240314	094300	5068945	4155	4155	4155	4155	2
550	20240314	094200	5060635	4155	4155	4155	4155	2
551	20240314	094100	5052325	4155	4160	4160	4155	100
552	20240314	094000	4636335	4160	4160	4160	4160	2
553	20240314	093900	4628015	4160	4160	4160	4160	0
554	20240314	093800	4628015	4160	4160	4160	4160	0
555	20240314	093700	4628015	4160	4160	4160	4160	0
556	20240314	093600	4628015	4160	4160	4160	4160	0
557	20240314	093500	4628015	4160	4165	4165	4160	60
558	20240314	093400	4378315	4165	4160	4165	4160	146
559	20240314	093300	3770655	4160	4160	4160	4160	13
560	20240314	093200	3716575	4160	4160	4160	4160	11
561	20240314	093100	3670815	4160	4160	4160	4160	282
562	20240314	093000	2497695	4160	4160	4160	4160	0
563	20240314	092900	2497695	4160	4160	4160	4160	0
564	20240314	092800	2497695	4160	4160	4160	4160	0
565	20240314	092700	2497695	4160	4160	4160	4160	0
566	20240314	092600	2497695	4160	4160	4160	4160	13
567	20240314	092500	2443615	4170	4170	4170	4170	0
568	20240314	092400	2443615	4170	4170	4170	4170	0
569	20240314	092300	2443615	4170	4170	4170	4170	0
570	20240314	092200	2443615	4170	4170	4170	4170	0
571	20240314	092100	2443615	4170	4170	4170	4170	0
572	20240314	092000	2443615	4170	4170	4170	4170	0
573	20240314	091900	2443615	4170	4170	4170	4170	0
574	20240314	091800	2443615	4170	4170	4170	4170	13
575	20240314	091700	2389405	4175	4175	4175	4175	0
576	20240314	091600	2389405	4175	4175	4175	4175	1
577	20240314	091500	2385230	4175	4175	4175	4175	50
578	20240314	091400	2176480	4175	4175	4175	4175	0
579	20240314	091300	2176480	4175	4175	4175	4175	10
580	20240314	091200	2134730	4170	4170	4170	4170	0
581	20240314	091100	2134730	4170	4170	4170	4170	70
582	20240314	091000	1842830	4175	4175	4175	4175	0
583	20240314	090900	1842830	4175	4175	4175	4175	0
584	20240314	090800	1842830	4175	4175	4175	4175	50
585	20240314	090700	1634080	4175	4175	4175	4175	0
586	20240314	090600	1634080	4175	4175	4175	4175	0
587	20240314	090500	1634080	4175	4175	4175	4175	50
588	20240314	090400	1425330	4175	4175	4175	4175	1
589	20240314	090300	1421155	4170	4170	4170	4170	13
590	20240314	090200	1366945	4175	4175	4175	4175	50
591	20240314	090100	1158195	4175	4175	4175	4175	2
592	20240314	090000	1149845	4160	4170	4170	4160	276