KissMeData/000240/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183000	1257995250	15750	15750	15750	15750	6138
3	20250304	182900	1257995250	15750	15750	15750	15750	0
4	20250304	182800	1257995250	15750	15750	15750	15750	0
5	20250304	182700	1257995250	15750	15750	15750	15750	0
6	20250304	182600	1257995250	15750	15750	15750	15750	0
7	20250304	182500	1257995250	15750	15750	15750	15750	0
8	20250304	182400	1257995250	15750	15750	15750	15750	0
9	20250304	182300	1257995250	15750	15750	15750	15750	0
10	20250304	182200	1257995250	15750	15750	15750	15750	0
11	20250304	182100	1257995250	15750	15750	15750	15750	0
12	20250304	182000	1257995250	15750	15750	15750	15750	0
13	20250304	181900	1257995250	15750	15750	15750	15750	0
14	20250304	181800	1257995250	15750	15750	15750	15750	0
15	20250304	181700	1257995250	15750	15750	15750	15750	0
16	20250304	181600	1257995250	15750	15750	15750	15750	0
17	20250304	181500	1257995250	15750	15750	15750	15750	0
18	20250304	181400	1257995250	15750	15750	15750	15750	0
19	20250304	181300	1257995250	15750	15750	15750	15750	0
20	20250304	181200	1257995250	15750	15750	15750	15750	0
21	20250304	181100	1257995250	15750	15750	15750	15750	0
22	20250304	181000	1257995250	15750	15750	15750	15750	0
23	20250304	180900	1257995250	15750	15750	15750	15750	0
24	20250304	180800	1257995250	15750	15750	15750	15750	0
25	20250304	180700	1257995250	15750	15750	15750	15750	0
26	20250304	180600	1257995250	15750	15750	15750	15750	0
27	20250304	180500	1257995250	15750	15750	15750	15750	0
28	20250304	180400	1257995250	15750	15750	15750	15750	0
29	20250304	180300	1257995250	15750	15750	15750	15750	0
30	20250304	180200	1257995250	15750	15750	15750	15750	0
31	20250304	180100	1257995250	15750	15750	15750	15750	0
32	20250304	180000	1257995250	15750	15750	15750	15750	6138
33	20250304	175900	1257995250	15750	15750	15750	15750	0
34	20250304	175800	1257995250	15750	15750	15750	15750	0
35	20250304	175700	1257995250	15750	15750	15750	15750	0
36	20250304	175600	1257995250	15750	15750	15750	15750	0
37	20250304	175500	1257995250	15750	15750	15750	15750	0
38	20250304	175400	1257995250	15750	15750	15750	15750	0
39	20250304	175300	1257995250	15750	15750	15750	15750	0
40	20250304	175200	1257995250	15750	15750	15750	15750	0
41	20250304	175100	1257995250	15750	15750	15750	15750	0
42	20250304	175000	1257995250	15750	15750	15750	15750	0
43	20250304	174900	1257995250	15750	15750	15750	15750	0
44	20250304	174800	1257995250	15750	15750	15750	15750	0
45	20250304	174700	1257995250	15750	15750	15750	15750	0
46	20250304	174600	1257995250	15750	15750	15750	15750	0
47	20250304	174500	1257995250	15750	15750	15750	15750	0
48	20250304	174400	1257995250	15750	15750	15750	15750	0
49	20250304	174300	1257995250	15750	15750	15750	15750	0
50	20250304	174200	1257995250	15750	15750	15750	15750	0
51	20250304	174100	1257995250	15750	15750	15750	15750	0
52	20250304	174000	1257995250	15750	15750	15750	15750	0
53	20250304	173900	1257995250	15750	15750	15750	15750	0
54	20250304	173800	1257995250	15750	15750	15750	15750	0
55	20250304	173700	1257995250	15750	15750	15750	15750	0
56	20250304	173600	1257995250	15750	15750	15750	15750	0
57	20250304	173500	1257995250	15750	15750	15750	15750	0
58	20250304	173400	1257995250	15750	15750	15750	15750	0
59	20250304	173300	1257995250	15750	15750	15750	15750	0
60	20250304	173200	1257995250	15750	15750	15750	15750	0
61	20250304	173100	1257995250	15750	15750	15750	15750	0
62	20250304	173000	1257995250	15750	15750	15750	15750	6138
63	20250304	172900	1257995250	15750	15750	15750	15750	0
64	20250304	172800	1257995250	15750	15750	15750	15750	0
65	20250304	172700	1257995250	15750	15750	15750	15750	0
66	20250304	172600	1257995250	15750	15750	15750	15750	0
67	20250304	172500	1257995250	15750	15750	15750	15750	0
68	20250304	172400	1257995250	15750	15750	15750	15750	0
69	20250304	172300	1257995250	15750	15750	15750	15750	0
70	20250304	172200	1257995250	15750	15750	15750	15750	0
71	20250304	172100	1257995250	15750	15750	15750	15750	0
72	20250304	172000	1257995250	15750	15750	15750	15750	0
73	20250304	171900	1257995250	15750	15750	15750	15750	0
74	20250304	171800	1257995250	15750	15750	15750	15750	0
75	20250304	171700	1257995250	15750	15750	15750	15750	0
76	20250304	171600	1257995250	15750	15750	15750	15750	0
77	20250304	171500	1257995250	15750	15750	15750	15750	0
78	20250304	171400	1257995250	15750	15750	15750	15750	0
79	20250304	171300	1257995250	15750	15750	15750	15750	0
80	20250304	171200	1257995250	15750	15750	15750	15750	0
81	20250304	171100	1257995250	15750	15750	15750	15750	0
82	20250304	171000	1257995250	15750	15750	15750	15750	0
83	20250304	170900	1257995250	15750	15750	15750	15750	0
84	20250304	170800	1257995250	15750	15750	15750	15750	0
85	20250304	170700	1257995250	15750	15750	15750	15750	0
86	20250304	170600	1257995250	15750	15750	15750	15750	0
87	20250304	170500	1257995250	15750	15750	15750	15750	0
88	20250304	170400	1257995250	15750	15750	15750	15750	0
89	20250304	170300	1257995250	15750	15750	15750	15750	0
90	20250304	170200	1257995250	15750	15750	15750	15750	0
91	20250304	170100	1257995250	15750	15750	15750	15750	0
92	20250304	170000	1257995250	15750	15750	15750	15750	6138
93	20250304	165900	1257995250	15750	15750	15750	15750	0
94	20250304	165800	1257995250	15750	15750	15750	15750	0
95	20250304	165700	1257995250	15750	15750	15750	15750	0
96	20250304	165600	1257995250	15750	15750	15750	15750	0
97	20250304	165500	1257995250	15750	15750	15750	15750	0
98	20250304	165400	1257995250	15750	15750	15750	15750	0
99	20250304	165300	1257995250	15750	15750	15750	15750	0
100	20250304	165200	1257995250	15750	15750	15750	15750	0
101	20250304	165100	1257995250	15750	15750	15750	15750	0
102	20250304	165000	1257995250	15750	15750	15750	15750	0
103	20250304	164900	1257995250	15750	15750	15750	15750	0
104	20250304	164800	1257995250	15750	15750	15750	15750	0
105	20250304	164700	1257995250	15750	15750	15750	15750	0
106	20250304	164600	1257995250	15750	15750	15750	15750	0
107	20250304	164500	1257995250	15750	15750	15750	15750	0
108	20250304	164400	1257995250	15750	15750	15750	15750	0
109	20250304	164300	1257995250	15750	15750	15750	15750	0
110	20250304	164200	1257995250	15750	15750	15750	15750	0
111	20250304	164100	1257995250	15750	15750	15750	15750	0
112	20250304	164000	1257995250	15750	15750	15750	15750	0
113	20250304	163900	1257995250	15750	15750	15750	15750	0
114	20250304	163800	1257995250	15750	15750	15750	15750	0
115	20250304	163700	1257995250	15750	15750	15750	15750	0
116	20250304	163600	1257995250	15750	15750	15750	15750	0
117	20250304	163500	1257995250	15750	15750	15750	15750	0
118	20250304	163400	1257995250	15750	15750	15750	15750	0
119	20250304	163300	1257995250	15750	15750	15750	15750	0
120	20250304	163200	1257995250	15750	15750	15750	15750	0
121	20250304	163100	1257995250	15750	15750	15750	15750	0
122	20250304	163000	1257995250	15750	15750	15750	15750	6138
123	20250304	162900	1257995250	15750	15750	15750	15750	0
124	20250304	162800	1257995250	15750	15750	15750	15750	0
125	20250304	162700	1257995250	15750	15750	15750	15750	0
126	20250304	162600	1257995250	15750	15750	15750	15750	0
127	20250304	162500	1257995250	15750	15750	15750	15750	0
128	20250304	162400	1257995250	15750	15750	15750	15750	0
129	20250304	162300	1257995250	15750	15750	15750	15750	0
130	20250304	162200	1257995250	15750	15750	15750	15750	0
131	20250304	162100	1257995250	15750	15750	15750	15750	0
132	20250304	162000	1257995250	15750	15750	15750	15750	0
133	20250304	161900	1257995250	15750	15750	15750	15750	0
134	20250304	161800	1257995250	15750	15750	15750	15750	0
135	20250304	161700	1257995250	15750	15750	15750	15750	0
136	20250304	161600	1257995250	15750	15750	15750	15750	0
137	20250304	161500	1257995250	15750	15750	15750	15750	0
138	20250304	161400	1257995250	15750	15750	15750	15750	0
139	20250304	161300	1257995250	15750	15750	15750	15750	0
140	20250304	161200	1257995250	15750	15750	15750	15750	0
141	20250304	161100	1257995250	15750	15750	15750	15750	0
142	20250304	161000	1257995250	15750	15750	15750	15750	0
143	20250304	160900	1257995250	15750	15750	15750	15750	0
144	20250304	160800	1257995250	15750	15750	15750	15750	0
145	20250304	160700	1257995250	15750	15750	15750	15750	0
146	20250304	160600	1257995250	15750	15750	15750	15750	0
147	20250304	160500	1257995250	15750	15750	15750	15750	0
148	20250304	160400	1257995250	15750	15750	15750	15750	0
149	20250304	160300	1257995250	15750	15750	15750	15750	0
150	20250304	160200	1257995250	15750	15750	15750	15750	0
151	20250304	160100	1257995250	15750	15750	15750	15750	0
152	20250304	160000	1257995250	15750	15750	15750	15750	6138
153	20250304	155900	1257995250	15750	15750	15750	15750	0
154	20250304	155800	1257995250	15750	15750	15750	15750	0
155	20250304	155700	1257995250	15750	15750	15750	15750	0
156	20250304	155600	1257995250	15750	15750	15750	15750	0
157	20250304	155500	1257995250	15750	15750	15750	15750	0
158	20250304	155400	1257995250	15750	15750	15750	15750	0
159	20250304	155300	1257995250	15750	15750	15750	15750	0
160	20250304	155200	1257995250	15750	15750	15750	15750	0
161	20250304	155100	1257995250	15750	15750	15750	15750	0
162	20250304	155000	1257995250	15750	15750	15750	15750	0
163	20250304	154900	1257995250	15750	15750	15750	15750	0
164	20250304	154800	1257995250	15750	15750	15750	15750	0
165	20250304	154700	1257995250	15750	15750	15750	15750	0
166	20250304	154600	1257995250	15750	15750	15750	15750	0
167	20250304	154500	1257995250	15750	15750	15750	15750	0
168	20250304	154400	1257995250	15750	15750	15750	15750	0
169	20250304	154300	1257995250	15750	15750	15750	15750	0
170	20250304	154200	1257995250	15750	15750	15750	15750	0
171	20250304	154100	1257995250	15750	15750	15750	15750	0
172	20250304	154000	1257995250	15750	15750	15750	15750	0
173	20250304	153900	1257995250	15750	15750	15750	15750	0
174	20250304	153800	1257995250	15750	15750	15750	15750	0
175	20250304	153700	1257995250	15750	15750	15750	15750	0
176	20250304	153600	1257995250	15750	15750	15750	15750	0
177	20250304	153500	1257995250	15750	15750	15750	15750	0
178	20250304	153400	1257995250	15750	15750	15750	15750	0
179	20250304	153300	1257995250	15750	15750	15750	15750	0
180	20250304	153200	1257995250	15750	15750	15750	15750	0
181	20250304	153100	1257995250	15750	15750	15750	15750	0
182	20250304	153000	1257995250	15750	15750	15750	15750	12276
183	20250304	152900	1161321750	15760	15760	15760	15760	0
184	20250304	152800	1161321750	15760	15760	15760	15760	0
185	20250304	152700	1161321750	15760	15760	15760	15760	0
186	20250304	152600	1161321750	15760	15760	15760	15760	0
187	20250304	152500	1161321750	15760	15760	15760	15760	0
188	20250304	152400	1161321750	15760	15760	15760	15760	0
189	20250304	152300	1161321750	15760	15760	15760	15760	0
190	20250304	152200	1161321750	15760	15760	15760	15760	0
191	20250304	152100	1161321750	15760	15760	15760	15760	0
192	20250304	152000	1161321750	15760	15760	15760	15760	0
193	20250304	151900	1161321750	15760	15750	15760	15750	100
194	20250304	151800	1159746050	15750	15750	15750	15750	130
195	20250304	151700	1157698550	15760	15790	15790	15760	1356
196	20250304	151600	1136324800	15770	15760	15790	15760	198
197	20250304	151500	1133201210	15770	15760	15770	15760	241
198	20250304	151400	1129400780	15770	15760	15770	15760	103
199	20250304	151300	1127776870	15760	15760	15780	15750	555
200	20250304	151200	1119029770	15770	15770	15790	15760	289
201	20250304	151100	1114470740	15770	15760	15770	15760	377
202	20250304	151000	1108525520	15770	15750	15770	15750	511
203	20250304	150900	1100474310	15750	15760	15770	15750	168
204	20250304	150800	1097826940	15770	15760	15770	15750	256
205	20250304	150700	1093792260	15750	15760	15760	15750	277
206	20250304	150600	1089427260	15750	15760	15760	15750	174
207	20250304	150500	1086685080	15760	15750	15760	15750	296
208	20250304	150400	1082020140	15750	15750	15760	15750	13
209	20250304	150300	1081815360	15750	15750	15750	15750	205
210	20250304	150200	1078586610	15750	15770	15780	15750	1357
211	20250304	150100	1057189230	15770	15770	15770	15770	408
212	20250304	150000	1050755070	15770	15790	15790	15770	463
213	20250304	145900	1043448910	15790	15790	15800	15770	221
214	20250304	145800	1039959530	15780	15780	15780	15770	287
215	20250304	145700	1035430890	15770	15780	15780	15770	207
216	20250304	145600	1032164830	15780	15770	15780	15760	374
217	20250304	145500	1026265660	15770	15770	15770	15760	217
218	20250304	145400	1022844180	15770	15750	15770	15750	696
219	20250304	145300	1011873490	15750	15750	15760	15750	150
220	20250304	145200	1009509890	15760	15750	15760	15750	110
221	20250304	145100	1007776500	15760	15760	15760	15750	169
222	20250304	145000	1005113450	15760	15750	15760	15750	48
223	20250304	144900	1004357060	15750	15750	15760	15750	55
224	20250304	144800	1003490720	15750	15750	15750	15750	33
225	20250304	144700	1002970970	15760	15760	15770	15760	59
226	20250304	144600	1002041070	15770	15770	15770	15770	104
227	20250304	144500	1000400990	15770	15770	15780	15770	94
228	20250304	144400	998918550	15770	15770	15770	15770	7
229	20250304	144300	998808160	15770	15780	15780	15770	314
230	20250304	144200	993853630	15790	15790	15790	15780	1769
231	20250304	144100	965921180	15790	15790	15790	15790	47
232	20250304	144000	965179050	15800	15800	15800	15800	6
233	20250304	143900	965084250	15790	15800	15800	15790	576
234	20250304	143800	955983760	15810	15800	15810	15800	177
235	20250304	143700	953187030	15800	15810	15810	15800	60
236	20250304	143600	952238740	15800	15810	15810	15800	118
237	20250304	143500	950373190	15800	15800	15800	15800	52
238	20250304	143400	949551590	15810	15820	15820	15810	350
239	20250304	143300	944014650	15820	15830	15830	15820	61
240	20250304	143200	943049420	15830	15830	15830	15830	5
241	20250304	143100	942970270	15820	15820	15820	15820	47
242	20250304	143000	942226730	15830	15820	15830	15820	243
243	20250304	142900	938382420	15830	15820	15830	15820	127
244	20250304	142800	936372290	15850	15830	15850	15820	78
245	20250304	142700	935136550	15820	15840	15860	15820	429
246	20250304	142600	928344980	15860	15860	15860	15860	0
247	20250304	142500	928344980	15860	15840	15870	15830	208
248	20250304	142400	925048660	15850	15850	15850	15850	0
249	20250304	142300	925048660	15850	15840	15850	15840	149
250	20250304	142200	922687400	15850	15850	15850	15850	18
251	20250304	142100	922402100	15840	15890	15890	15840	342
252	20250304	142000	916979600	15880	15870	15880	15870	95
253	20250304	141900	915471880	15880	15870	15880	15870	98
254	20250304	141800	913916350	15870	15860	15870	15860	71
255	20250304	141700	912789720	15880	15860	15880	15860	76
256	20250304	141600	911583920	15880	15860	15880	15860	102
257	20250304	141500	909965680	15890	15860	15900	15850	198
258	20250304	141400	906824280	15860	15850	15860	15840	155
259	20250304	141300	904366180	15860	15840	15870	15840	173
260	20250304	141200	901624390	15860	15860	15860	15860	0
261	20250304	141100	901624390	15860	15870	15870	15840	123
262	20250304	141000	899673440	15830	15870	15870	15830	30
263	20250304	140900	899197700	15870	15840	15870	15840	111
264	20250304	140800	897439030	15840	15830	15840	15830	85
265	20250304	140700	896092770	15840	15840	15840	15840	121
266	20250304	140600	894176130	15850	15830	15850	15830	233
267	20250304	140500	890484900	15850	15830	15850	15820	135
268	20250304	140400	888347350	15810	15830	15830	15810	70
269	20250304	140300	887239590	15820	15800	15820	15800	277
270	20250304	140200	882860400	15810	15810	15810	15810	6
271	20250304	140100	882765540	15810	15800	15810	15800	186
272	20250304	140000	879826730	15810	15800	15810	15800	22
273	20250304	135900	879479070	15800	15800	15800	15800	1
274	20250304	135800	879463270	15800	15840	15840	15800	314
275	20250304	135700	874492850	15830	15840	15840	15820	105
276	20250304	135600	872830000	15820	15830	15830	15810	56
277	20250304	135500	871943880	15830	15800	15830	15800	102
278	20250304	135400	870330760	15830	15790	15830	15790	104
279	20250304	135300	868686410	15790	15790	15790	15780	160
280	20250304	135200	866160620	15780	15790	15790	15780	60
281	20250304	135100	865213390	15790	15780	15790	15780	69
282	20250304	135000	864124520	15780	15780	15780	15780	18
283	20250304	134900	863840480	15780	15770	15780	15760	310
284	20250304	134800	858952610	15770	15770	15780	15770	20
285	20250304	134700	858637160	15780	15800	15810	15780	188
286	20250304	134600	855667770	15800	15800	15800	15800	17
287	20250304	134500	855399170	15800	15830	15830	15800	660
288	20250304	134400	844960210	15820	15810	15820	15810	176
289	20250304	134300	842176080	15820	15820	15820	15810	52
290	20250304	134200	841353800	15810	15820	15820	15810	63
291	20250304	134100	840357310	15810	15830	15830	15810	328
292	20250304	134000	835171000	15820	15830	15830	15820	62
293	20250304	133900	834189700	15830	15840	15840	15830	108
294	20250304	133800	832480000	15830	15830	15830	15830	130
295	20250304	133700	830422100	15830	15820	15830	15820	145
296	20250304	133600	828127530	15810	15830	15830	15810	20
297	20250304	133500	827811270	15830	15830	15830	15810	22
298	20250304	133400	827463330	15830	15830	15830	15830	63
299	20250304	133300	826466040	15830	15840	15840	15820	586
300	20250304	133200	817194200	15840	15850	15850	15840	28
301	20250304	133100	816750470	15860	15830	15860	15830	94
302	20250304	133000	815260590	15830	15850	15860	15830	32
303	20250304	132900	814753460	15850	15860	15860	15850	94
304	20250304	132800	813263150	15860	15850	15860	15850	27
305	20250304	132700	812835090	15860	15860	15870	15850	123
306	20250304	132600	810884410	15860	15890	15900	15860	176
307	20250304	132500	808087860	15890	15890	15890	15890	55
308	20250304	132400	807213910	15890	15860	15890	15860	257
309	20250304	132300	803134010	15850	15860	15870	15850	72
310	20250304	132200	801992220	15870	15860	15870	15860	27
311	20250304	132100	801563900	15870	15890	15890	15860	189
312	20250304	132000	798563800	15890	15900	15900	15890	7
313	20250304	131900	798452520	15890	15890	15890	15890	60
314	20250304	131800	797499120	15890	15900	15900	15890	21
315	20250304	131700	797165390	15900	15890	15900	15890	78
316	20250304	131600	795925920	15890	15900	15900	15890	81
317	20250304	131500	794638030	15910	15900	15910	15900	72
318	20250304	131400	793493180	15900	15900	15900	15900	50
319	20250304	131300	792698180	15900	15900	15910	15900	67
320	20250304	131200	791632830	15900	15900	15900	15900	17
321	20250304	131100	791362530	15860	15900	15900	15860	30
322	20250304	131000	790885610	15870	15900	15900	15870	16
323	20250304	130900	790631540	15900	15870	15900	15870	6
324	20250304	130800	790536240	15860	15860	15870	15860	19
325	20250304	130700	790234890	15860	15890	15890	15860	27
326	20250304	130600	789806030	15910	15910	15910	15900	86
327	20250304	130500	788437780	15910	15860	15910	15860	481
328	20250304	130400	780799670	15870	15890	15890	15860	247
329	20250304	130300	776878400	15900	15910	15910	15890	111
330	20250304	130200	775113740	15910	15860	15910	15860	278
331	20250304	130100	770694460	15850	15880	15910	15850	372
332	20250304	130000	764778910	15870	15870	15870	15870	29
333	20250304	125900	764318680	15880	15870	15880	15840	43
334	20250304	125800	763636730	15830	15830	15830	15830	0
335	20250304	125700	763636730	15830	15840	15840	15830	131
336	20250304	125600	761562800	15880	15830	15880	15830	17
337	20250304	125500	761293640	15830	15840	15840	15830	18
338	20250304	125400	761008580	15820	15880	15880	15820	41
339	20250304	125300	760359010	15900	15870	15910	15870	81
340	20250304	125200	759072160	15910	15870	15910	15870	315
341	20250304	125100	754066110	15870	15870	15870	15860	31
342	20250304	125000	753574300	15820	15870	15870	15820	236
343	20250304	124900	749838240	15870	15870	15880	15870	294
344	20250304	124800	745169890	15880	15870	15880	15870	22
345	20250304	124700	744820700	15870	15870	15870	15870	38
346	20250304	124600	744217640	15870	15870	15870	15870	1
347	20250304	124500	744201770	15860	15860	15860	15860	18
348	20250304	124400	743916290	15860	15830	15860	15830	917
349	20250304	124300	729389660	15870	15870	15880	15870	245
350	20250304	124200	725501480	15880	15880	15880	15870	80
351	20250304	124100	724231240	15880	15870	15880	15870	126
352	20250304	124000	722231610	15830	15870	15880	15830	71
353	20250304	123900	721105290	15830	15890	15900	15830	125
354	20250304	123800	719122000	15840	15850	15920	15840	56
355	20250304	123700	718234440	15930	15840	15930	15840	33
356	20250304	123600	717711630	15930	15860	15930	15830	159
357	20250304	123500	715183990	15860	15850	15930	15850	275
358	20250304	123400	710822240	15810	15840	15840	15810	18
359	20250304	123300	710537490	15850	15850	15850	15850	23
360	20250304	123200	710172940	15840	15840	15840	15840	15
361	20250304	123100	709935340	15840	15810	15840	15810	59
362	20250304	123000	709001640	15810	15860	15860	15810	260
363	20250304	122900	704880190	15860	15860	15870	15860	42
364	20250304	122800	704213980	15860	15850	15860	15850	23
365	20250304	122700	703849420	15850	15840	15850	15830	69
366	20250304	122600	702756640	15840	15840	15840	15840	35
367	20250304	122500	702202240	15840	15850	15850	15840	16
368	20250304	122400	701948710	15840	15840	15840	15840	4
369	20250304	122300	701885350	15880	15880	15880	15840	23
370	20250304	122200	701520580	15880	15930	15930	15870	32
371	20250304	122100	701012460	15870	15890	15960	15870	94
372	20250304	122000	699519380	15960	15890	15960	15890	71
373	20250304	121900	698390410	15890	15890	15890	15890	15
374	20250304	121800	698152060	15960	15880	15960	15880	3
375	20250304	121700	698104340	15960	15890	15960	15880	311
376	20250304	121600	693151070	15890	15900	15900	15890	86
377	20250304	121500	691783870	15910	15910	15910	15900	111
378	20250304	121400	690018170	15910	15900	15910	15900	26
379	20250304	121300	689604690	15890	15890	15950	15890	375
380	20250304	121200	683630990	15890	15880	15890	15880	24
381	20250304	121100	683249670	15880	15890	15890	15880	57
382	20250304	121000	682343950	15890	15880	15890	15880	40
383	20250304	120900	681708390	15880	15880	15880	15880	26
384	20250304	120800	681295510	15880	15840	15880	15840	94
385	20250304	120700	679803430	15880	15880	15880	15880	1
386	20250304	120600	679787550	15840	15850	15850	15840	34
387	20250304	120500	679248820	15880	15840	15880	15840	17
388	20250304	120400	678979460	15830	15890	15890	15830	94
389	20250304	120300	677487020	15900	15890	15900	15890	73
390	20250304	120200	676326890	15900	15890	15900	15890	20
391	20250304	120100	676009050	15900	15920	15920	15900	270
392	20250304	120000	671714670	15920	15920	15920	15920	42
393	20250304	115900	671046030	15920	15910	15920	15910	38
394	20250304	115800	670441250	15910	15900	15910	15900	129
395	20250304	115700	668389070	15900	15900	15920	15900	52
396	20250304	115600	667561920	15910	15910	15910	15910	20
397	20250304	115500	667243720	15910	15920	15930	15910	76
398	20250304	115400	666033830	15910	15910	15910	15910	16
399	20250304	115300	665779270	15920	15945	15945	15920	37
400	20250304	115200	665189875	15940	15930	15940	15920	33
401	20250304	115100	664664155	15910	15950	15950	15910	56
402	20250304	115000	663773035	15950	15930	15960	15930	24
403	20250304	114900	663390560	15930	15930	15940	15930	29
404	20250304	114800	662928440	15930	15940	15950	15930	93
405	20250304	114700	661445610	15940	15910	15940	15910	21
406	20250304	114600	661111410	15940	15900	15950	15900	45
407	20250304	114500	660394740	15900	15940	15940	15900	4
408	20250304	114400	660331100	15910	15940	15950	15910	27
409	20250304	114300	659901080	15940	15910	15940	15910	56
410	20250304	114200	659009310	15900	15930	15930	15900	109
411	20250304	114100	657274140	15920	15920	15930	15920	89
412	20250304	114000	655857220	15930	15910	15930	15910	18
413	20250304	113900	655570820	15930	15930	15930	15920	42
414	20250304	113800	654902050	15930	15930	15960	15930	50
415	20250304	113700	654105270	15960	15940	15960	15890	16
416	20250304	113600	653850910	15940	15960	15960	15940	48
417	20250304	113500	653085590	15960	15960	15960	15960	58
418	20250304	113400	652159910	15960	15900	15960	15840	1161
419	20250304	113300	633652900	15930	15940	15940	15930	725
420	20250304	113200	622098010	15940	15940	15950	15940	34
421	20250304	113100	621555990	15940	15940	15940	15940	31
422	20250304	113000	621061850	15940	15950	15950	15940	74
423	20250304	112900	619882150	15940	15940	15950	15940	39
424	20250304	112800	619260390	15940	15940	15950	15940	14
425	20250304	112700	619037130	15940	15940	15940	15940	16
426	20250304	112600	618782090	15950	15940	15950	15940	36
427	20250304	112500	618208190	15950	15950	15950	15940	63
428	20250304	112400	617203500	15950	15940	15950	15940	42
429	20250304	112300	616533770	15940	15930	15940	15930	215
430	20250304	112200	613107020	15930	15930	15930	15930	71
431	20250304	112100	611975990	15930	15930	15930	15930	22
432	20250304	112000	611625530	15930	15930	15930	15930	22
433	20250304	111900	611275070	15930	15870	15940	15830	439
434	20250304	111800	604283190	15870	15870	15870	15870	20
435	20250304	111700	603965790	15870	15870	15920	15870	9
436	20250304	111600	603822760	15870	15940	15940	15870	395
437	20250304	111500	597531720	15930	15920	15930	15900	442
438	20250304	111400	590491960	15880	15890	15890	15880	31
439	20250304	111300	589999530	15870	15870	15870	15870	18
440	20250304	111200	589713870	15870	15870	15870	15870	29
441	20250304	111100	589253640	15870	15870	15870	15870	1
442	20250304	111000	589237770	15870	15870	15870	15870	20
443	20250304	110900	588920370	15860	15850	15910	15840	1552
444	20250304	110800	564320860	15830	15840	15840	15830	16
445	20250304	110700	564067540	15830	15840	15840	15830	18
446	20250304	110600	563782440	15920	15800	15920	15790	31
447	20250304	110500	563292410	15860	15900	15940	15860	71
448	20250304	110400	562164550	15880	15880	15940	15880	100
449	20250304	110300	560575950	15940	15870	15950	15870	89
450	20250304	110200	559157850	15950	15870	15950	15870	34
451	20250304	110100	558617870	15950	15940	15950	15860	176
452	20250304	110000	555813930	15940	15840	15940	15770	646
453	20250304	105900	545575700	15770	15760	15850	15760	224
454	20250304	105800	542035420	15760	15750	15840	15750	120
455	20250304	105700	540141910	15750	15750	15840	15750	21
456	20250304	105600	539810890	15840	15800	15840	15760	703
457	20250304	105500	528721050	15770	15770	15840	15770	61
458	20250304	105400	527758870	15840	15780	15840	15780	392
459	20250304	105300	521569870	15780	15780	15780	15780	16
460	20250304	105200	521317390	15860	15780	15860	15780	32
461	20250304	105100	520812350	15870	15780	15870	15780	92
462	20250304	105000	519355290	15890	15870	15890	15780	40
463	20250304	104900	518721890	15870	15810	15940	15810	454
464	20250304	104800	511504920	15840	15840	15840	15840	71
465	20250304	104700	510380280	15780	15810	15840	15780	631
466	20250304	104600	500390890	15780	15780	15840	15780	54
467	20250304	104500	499538650	15840	15790	15850	15780	22
468	20250304	104400	499191280	15850	15860	15860	15830	124
469	20250304	104300	497226180	15870	15870	15870	15870	0
470	20250304	104200	497226180	15870	15840	15870	15790	141
471	20250304	104100	494992850	15870	15790	15870	15790	96
472	20250304	104000	493476230	15870	15800	15870	15790	104
473	20250304	103900	491832350	15870	15800	15900	15800	104
474	20250304	103800	490188980	15900	15800	15900	15800	19
475	20250304	103700	489888480	15900	15800	15900	15800	216
476	20250304	103600	486470980	15800	15900	15930	15800	39
477	20250304	103500	485851820	15900	15850	15900	15800	523
478	20250304	103400	477551580	15820	15820	15820	15800	270
479	20250304	103300	473282200	15800	15800	15800	15800	69
480	20250304	103200	472192000	15800	15800	15800	15800	13
481	20250304	103100	471986600	15800	15800	15800	15800	19
482	20250304	103000	471686400	15800	15810	15810	15800	920
483	20250304	102900	457149300	15820	15810	15820	15810	138
484	20250304	102800	454967080	15820	15810	15820	15810	145
485	20250304	102700	452674140	15820	15820	15820	15820	446
486	20250304	102600	445618420	15820	15820	15820	15820	67
487	20250304	102500	444558480	15820	15820	15820	15820	32
488	20250304	102400	444052240	15820	15840	15840	15820	136
489	20250304	102300	441899620	15820	15820	15820	15820	155
490	20250304	102200	439447520	15820	15840	15840	15820	159
491	20250304	102100	436931880	15830	15830	15840	15830	155
492	20250304	102000	434478200	15830	15830	15830	15830	545
493	20250304	101900	425850850	15830	15840	15840	15830	100
494	20250304	101800	424267010	15850	15850	15850	15850	79
495	20250304	101700	423014860	15860	15860	15860	15850	145
496	20250304	101600	420715550	15860	15860	15860	15850	52
497	20250304	101500	419891240	15850	15860	15860	15850	17
498	20250304	101400	419621760	15850	15860	15870	15850	223
499	20250304	101300	416085050	15870	15860	15870	15860	20
500	20250304	101200	415767810	15870	15860	15870	15860	63
501	20250304	101100	414768540	15870	15860	15870	15860	21
502	20250304	101000	414435430	15870	15860	15870	15860	236
503	20250304	100900	410692110	15870	15870	15870	15870	99
504	20250304	100800	409120980	15870	15870	15880	15870	80
505	20250304	100700	407851360	15870	15910	15910	15870	378
506	20250304	100600	401841740	15910	15900	15910	15900	78
507	20250304	100500	400601420	15910	15900	15910	15900	39
508	20250304	100400	399981230	15900	15900	15910	15900	40
509	20250304	100300	399345170	15910	15910	15910	15900	85
510	20250304	100200	397993180	15910	15930	15930	15900	478
511	20250304	100100	390381250	15930	15910	15930	15900	338
512	20250304	100000	385003370	15910	15910	15930	15900	1372
513	20250304	095900	363184930	15910	15900	15910	15900	176
514	20250304	095800	360384930	15910	15910	15910	15910	32
515	20250304	095700	359875810	15910	15910	15910	15910	98
516	20250304	095600	358316630	15910	15910	15910	15910	29
517	20250304	095500	357855240	15910	15900	15910	15900	41
518	20250304	095400	357203100	15900	15890	15900	15890	57
519	20250304	095300	356297110	15940	15940	15960	15940	39
520	20250304	095200	355675430	15940	15890	15960	15890	77
521	20250304	095100	354447500	15940	15960	15970	15920	210
522	20250304	095000	351098860	15970	15980	15980	15960	361
523	20250304	094900	345334190	15980	15970	15980	15960	120
524	20250304	094800	343418900	15970	15940	15970	15910	630
525	20250304	094700	333367030	15970	15920	15970	15920	306
526	20250304	094600	328491740	15940	15940	15970	15940	44
527	20250304	094500	327790350	15970	15950	15970	15940	57
528	20250304	094400	326881370	15970	15950	15970	15950	189
529	20250304	094300	323864540	15950	15940	15950	15940	381
530	20250304	094200	317790690	15940	15910	15940	15890	1023
531	20250304	094100	301513380	15930	15900	15930	15900	66
532	20250304	094000	300463060	15930	15930	15930	15930	1
533	20250304	093900	300447130	15930	15930	15930	15880	103
534	20250304	093800	298807590	15950	15900	15950	15900	259
535	20250304	093700	294684450	15930	15860	15930	15860	29
536	20250304	093600	294224160	15930	16000	16000	15850	402
537	20250304	093500	287820670	16000	15960	16000	15950	81
538	20250304	093400	286528000	16000	16000	16000	16000	0
539	20250304	093300	286528000	16000	16000	16000	15950	43
540	20250304	093200	285841850	16000	16000	16000	16000	49
541	20250304	093100	285057850	16000	15930	16000	15890	127
542	20250304	093000	283035170	15920	16000	16000	15900	266
543	20250304	092900	278787260	16000	16000	16000	15990	208
544	20250304	092800	275460190	15990	15990	15990	15990	28
545	20250304	092700	275012470	15990	16010	16010	15990	181
546	20250304	092600	272117020	16010	16000	16030	16000	847
547	20250304	092500	258557750	16010	16020	16030	15990	1212
548	20250304	092400	239171120	16030	16000	16030	16000	110
549	20250304	092300	237408060	16000	16000	16000	16000	45
550	20250304	092200	236688060	16050	16050	16050	16050	1
551	20250304	092100	236672010	16060	16060	16060	16020	117
552	20250304	092000	234794830	16070	16020	16080	16020	1213
553	20250304	091900	215332900	16020	15950	16030	15950	837
554	20250304	091800	201955070	15950	15940	15950	15940	526
555	20250304	091700	193567970	15950	15850	15950	15850	2166
556	20250304	091600	159138900	15840	15850	15850	15810	147
557	20250304	091500	156811380	15850	15880	15880	15850	165
558	20250304	091400	154196100	15880	15880	15880	15850	299
559	20250304	091300	149451090	15880	15780	15880	15780	911
560	20250304	091200	135001210	15770	15860	15860	15770	29
561	20250304	091100	134543440	15860	15810	15860	15810	251
562	20250304	091000	130568820	15810	15900	15900	15790	403
563	20250304	090900	124190950	15900	15860	15900	15860	310
564	20250304	090800	119274310	15860	15790	15860	15790	727
565	20250304	090700	107763030	15770	15730	15920	15730	1781
566	20250304	090600	79490000	15830	15730	15830	15730	130
567	20250304	090500	77435100	15730	15710	15730	15710	126
568	20250304	090400	75454920	15840	15700	15840	15700	1081
569	20250304	090300	58481810	15690	15710	15770	15690	183
570	20250304	090200	55608550	15720	15930	15930	15720	64
571	20250304	090100	54596800	15875	15710	15950	15700	586
572	20250304	090000	45328490	15750	15620	16040	15620	2838