KissMeData/006840/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184500	321815150	15100	15100	15100	15100	136
3	20240329	184400	321815150	15100	15100	15100	15100	0
4	20240329	184300	321815150	15100	15100	15100	15100	0
5	20240329	184200	321815150	15100	15100	15100	15100	0
6	20240329	184100	321815150	15100	15100	15100	15100	0
7	20240329	184000	321815150	15100	15100	15100	15100	0
8	20240329	183900	321815150	15100	15100	15100	15100	0
9	20240329	183800	321815150	15100	15100	15100	15100	0
10	20240329	183700	321815150	15100	15100	15100	15100	0
11	20240329	183600	321815150	15100	15100	15100	15100	0
12	20240329	183500	321815150	15100	15100	15100	15100	0
13	20240329	183400	321815150	15100	15100	15100	15100	0
14	20240329	183300	321815150	15100	15100	15100	15100	0
15	20240329	183200	321815150	15100	15100	15100	15100	0
16	20240329	183100	321815150	15100	15100	15100	15100	0
17	20240329	183000	321815150	15100	15100	15100	15100	0
18	20240329	182900	321815150	15100	15100	15100	15100	0
19	20240329	182800	321815150	15100	15100	15100	15100	0
20	20240329	182700	321815150	15100	15100	15100	15100	0
21	20240329	182600	321815150	15100	15100	15100	15100	0
22	20240329	182500	321815150	15100	15100	15100	15100	0
23	20240329	182400	321815150	15100	15100	15100	15100	0
24	20240329	182300	321815150	15100	15100	15100	15100	0
25	20240329	182200	321815150	15100	15100	15100	15100	0
26	20240329	182100	321815150	15100	15100	15100	15100	0
27	20240329	182000	321815150	15100	15100	15100	15100	0
28	20240329	181900	321815150	15100	15100	15100	15100	0
29	20240329	181800	321815150	15100	15100	15100	15100	0
30	20240329	181700	321815150	15100	15100	15100	15100	0
31	20240329	181600	321815150	15100	15100	15100	15100	0
32	20240329	181500	321815150	15100	15100	15100	15100	136
33	20240329	181400	321815150	15100	15100	15100	15100	0
34	20240329	181300	321815150	15100	15100	15100	15100	0
35	20240329	181200	321815150	15100	15100	15100	15100	0
36	20240329	181100	321815150	15100	15100	15100	15100	0
37	20240329	181000	321815150	15100	15100	15100	15100	0
38	20240329	180900	321815150	15100	15100	15100	15100	0
39	20240329	180800	321815150	15100	15100	15100	15100	0
40	20240329	180700	321815150	15100	15100	15100	15100	0
41	20240329	180600	321815150	15100	15100	15100	15100	0
42	20240329	180500	321815150	15100	15100	15100	15100	0
43	20240329	180400	321815150	15100	15100	15100	15100	0
44	20240329	180300	321815150	15100	15100	15100	15100	0
45	20240329	180200	321815150	15100	15100	15100	15100	0
46	20240329	180100	321815150	15100	15100	15100	15100	0
47	20240329	180000	321815150	15100	15100	15100	15100	0
48	20240329	175900	321815150	15100	15100	15100	15100	0
49	20240329	175800	321815150	15100	15100	15100	15100	0
50	20240329	175700	321815150	15100	15100	15100	15100	0
51	20240329	175600	321815150	15100	15100	15100	15100	0
52	20240329	175500	321815150	15100	15100	15100	15100	0
53	20240329	175400	321815150	15100	15100	15100	15100	0
54	20240329	175300	321815150	15100	15100	15100	15100	0
55	20240329	175200	321815150	15100	15100	15100	15100	0
56	20240329	175100	321815150	15100	15100	15100	15100	0
57	20240329	175000	321815150	15100	15100	15100	15100	0
58	20240329	174900	321815150	15100	15100	15100	15100	0
59	20240329	174800	321815150	15100	15100	15100	15100	0
60	20240329	174700	321815150	15100	15100	15100	15100	0
61	20240329	174600	321815150	15100	15100	15100	15100	0
62	20240329	174500	321815150	15100	15100	15100	15100	136
63	20240329	174400	321815150	15100	15100	15100	15100	0
64	20240329	174300	321815150	15100	15100	15100	15100	0
65	20240329	174200	321815150	15100	15100	15100	15100	0
66	20240329	174100	321815150	15100	15100	15100	15100	0
67	20240329	174000	321815150	15100	15100	15100	15100	0
68	20240329	173900	321815150	15100	15100	15100	15100	0
69	20240329	173800	321815150	15100	15100	15100	15100	0
70	20240329	173700	321815150	15100	15100	15100	15100	0
71	20240329	173600	321815150	15100	15100	15100	15100	0
72	20240329	173500	321815150	15100	15100	15100	15100	0
73	20240329	173400	321815150	15100	15100	15100	15100	0
74	20240329	173300	321815150	15100	15100	15100	15100	0
75	20240329	173200	321815150	15100	15100	15100	15100	0
76	20240329	173100	321815150	15100	15100	15100	15100	0
77	20240329	173000	321815150	15100	15100	15100	15100	0
78	20240329	172900	321815150	15100	15100	15100	15100	0
79	20240329	172800	321815150	15100	15100	15100	15100	0
80	20240329	172700	321815150	15100	15100	15100	15100	0
81	20240329	172600	321815150	15100	15100	15100	15100	0
82	20240329	172500	321815150	15100	15100	15100	15100	0
83	20240329	172400	321815150	15100	15100	15100	15100	0
84	20240329	172300	321815150	15100	15100	15100	15100	0
85	20240329	172200	321815150	15100	15100	15100	15100	0
86	20240329	172100	321815150	15100	15100	15100	15100	0
87	20240329	172000	321815150	15100	15100	15100	15100	0
88	20240329	171900	321815150	15100	15100	15100	15100	0
89	20240329	171800	321815150	15100	15100	15100	15100	0
90	20240329	171700	321815150	15100	15100	15100	15100	0
91	20240329	171600	321815150	15100	15100	15100	15100	0
92	20240329	171500	321815150	15100	15100	15100	15100	136
93	20240329	171400	321815150	15100	15100	15100	15100	0
94	20240329	171300	321815150	15100	15100	15100	15100	0
95	20240329	171200	321815150	15100	15100	15100	15100	0
96	20240329	171100	321815150	15100	15100	15100	15100	0
97	20240329	171000	321815150	15100	15100	15100	15100	0
98	20240329	170900	321815150	15100	15100	15100	15100	0
99	20240329	170800	321815150	15100	15100	15100	15100	0
100	20240329	170700	321815150	15100	15100	15100	15100	0
101	20240329	170600	321815150	15100	15100	15100	15100	0
102	20240329	170500	321815150	15100	15100	15100	15100	0
103	20240329	170400	321815150	15100	15100	15100	15100	0
104	20240329	170300	321815150	15100	15100	15100	15100	0
105	20240329	170200	321815150	15100	15100	15100	15100	0
106	20240329	170100	321815150	15100	15100	15100	15100	0
107	20240329	170000	321815150	15100	15100	15100	15100	0
108	20240329	165900	321815150	15100	15100	15100	15100	0
109	20240329	165800	321815150	15100	15100	15100	15100	0
110	20240329	165700	321815150	15100	15100	15100	15100	0
111	20240329	165600	321815150	15100	15100	15100	15100	0
112	20240329	165500	321815150	15100	15100	15100	15100	0
113	20240329	165400	321815150	15100	15100	15100	15100	0
114	20240329	165300	321815150	15100	15100	15100	15100	0
115	20240329	165200	321815150	15100	15100	15100	15100	0
116	20240329	165100	321815150	15100	15100	15100	15100	0
117	20240329	165000	321815150	15100	15100	15100	15100	0
118	20240329	164900	321815150	15100	15100	15100	15100	0
119	20240329	164800	321815150	15100	15100	15100	15100	0
120	20240329	164700	321815150	15100	15100	15100	15100	0
121	20240329	164600	321815150	15100	15100	15100	15100	0
122	20240329	164500	321815150	15100	15100	15100	15100	136
123	20240329	164400	321815150	15100	15100	15100	15100	0
124	20240329	164300	321815150	15100	15100	15100	15100	0
125	20240329	164200	321815150	15100	15100	15100	15100	0
126	20240329	164100	321815150	15100	15100	15100	15100	0
127	20240329	164000	321815150	15100	15100	15100	15100	0
128	20240329	163900	321815150	15100	15100	15100	15100	0
129	20240329	163800	321815150	15100	15100	15100	15100	0
130	20240329	163700	321815150	15100	15100	15100	15100	0
131	20240329	163600	321815150	15100	15100	15100	15100	0
132	20240329	163500	321815150	15100	15100	15100	15100	0
133	20240329	163400	321815150	15100	15100	15100	15100	0
134	20240329	163300	321815150	15100	15100	15100	15100	0
135	20240329	163200	321815150	15100	15100	15100	15100	0
136	20240329	163100	321815150	15100	15100	15100	15100	0
137	20240329	163000	321815150	15100	15100	15100	15100	0
138	20240329	162900	321815150	15100	15100	15100	15100	0
139	20240329	162800	321815150	15100	15100	15100	15100	0
140	20240329	162700	321815150	15100	15100	15100	15100	0
141	20240329	162600	321815150	15100	15100	15100	15100	0
142	20240329	162500	321815150	15100	15100	15100	15100	0
143	20240329	162400	321815150	15100	15100	15100	15100	0
144	20240329	162300	321815150	15100	15100	15100	15100	0
145	20240329	162200	321815150	15100	15100	15100	15100	0
146	20240329	162100	321815150	15100	15100	15100	15100	0
147	20240329	162000	321815150	15100	15100	15100	15100	0
148	20240329	161900	321815150	15100	15100	15100	15100	0
149	20240329	161800	321815150	15100	15100	15100	15100	0
150	20240329	161700	321815150	15100	15100	15100	15100	0
151	20240329	161600	321815150	15100	15100	15100	15100	0
152	20240329	161500	321815150	15100	15100	15100	15100	136
153	20240329	161400	321815150	15100	15100	15100	15100	0
154	20240329	161300	321815150	15100	15100	15100	15100	0
155	20240329	161200	321815150	15100	15100	15100	15100	0
156	20240329	161100	321815150	15100	15100	15100	15100	0
157	20240329	161000	321815150	15100	15100	15100	15100	0
158	20240329	160900	321815150	15100	15100	15100	15100	0
159	20240329	160800	321815150	15100	15100	15100	15100	0
160	20240329	160700	321815150	15100	15100	15100	15100	0
161	20240329	160600	321815150	15100	15100	15100	15100	0
162	20240329	160500	321815150	15100	15100	15100	15100	0
163	20240329	160400	321815150	15100	15100	15100	15100	0
164	20240329	160300	321815150	15100	15100	15100	15100	0
165	20240329	160200	321815150	15100	15100	15100	15100	0
166	20240329	160100	321815150	15100	15100	15100	15100	0
167	20240329	160000	321815150	15100	15100	15100	15100	0
168	20240329	155900	321815150	15100	15100	15100	15100	0
169	20240329	155800	321815150	15100	15100	15100	15100	0
170	20240329	155700	321815150	15100	15100	15100	15100	0
171	20240329	155600	321815150	15100	15100	15100	15100	0
172	20240329	155500	321815150	15100	15100	15100	15100	0
173	20240329	155400	321815150	15100	15100	15100	15100	0
174	20240329	155300	321815150	15100	15100	15100	15100	0
175	20240329	155200	321815150	15100	15100	15100	15100	0
176	20240329	155100	321815150	15100	15100	15100	15100	0
177	20240329	155000	321815150	15100	15100	15100	15100	0
178	20240329	154900	321815150	15100	15100	15100	15100	0
179	20240329	154800	321815150	15100	15100	15100	15100	0
180	20240329	154700	321815150	15100	15100	15100	15100	0
181	20240329	154600	321815150	15100	15100	15100	15100	0
182	20240329	154500	321815150	15100	15100	15100	15100	136
183	20240329	154400	321815150	15100	15100	15100	15100	0
184	20240329	154300	321815150	15100	15100	15100	15100	0
185	20240329	154200	321815150	15100	15100	15100	15100	0
186	20240329	154100	321815150	15100	15100	15100	15100	0
187	20240329	154000	321815150	15100	15100	15100	15100	0
188	20240329	153900	321815150	15100	15100	15100	15100	0
189	20240329	153800	321815150	15100	15100	15100	15100	0
190	20240329	153700	321815150	15100	15100	15100	15100	0
191	20240329	153600	321815150	15100	15100	15100	15100	0
192	20240329	153500	321815150	15100	15100	15100	15100	0
193	20240329	153400	321815150	15100	15100	15100	15100	0
194	20240329	153300	321815150	15100	15100	15100	15100	0
195	20240329	153200	321815150	15100	15100	15100	15100	0
196	20240329	153100	321815150	15100	15100	15100	15100	0
197	20240329	153000	321815150	15100	15100	15100	15100	136
198	20240329	152900	319761550	15080	15080	15080	15080	0
199	20240329	152800	319761550	15080	15080	15080	15080	0
200	20240329	152700	319761550	15080	15080	15080	15080	0
201	20240329	152600	319761550	15080	15080	15080	15080	0
202	20240329	152500	319761550	15080	15080	15080	15080	0
203	20240329	152400	319761550	15080	15080	15080	15080	0
204	20240329	152300	319761550	15080	15080	15080	15080	0
205	20240329	152200	319761550	15080	15080	15080	15080	0
206	20240329	152100	319761550	15080	15080	15080	15080	0
207	20240329	152000	319761550	15080	15080	15080	15080	0
208	20240329	151900	319761550	15080	15080	15080	15080	0
209	20240329	151800	319761550	15080	15020	15080	15010	22
210	20240329	151700	319431170	15080	15080	15080	15080	0
211	20240329	151600	319431170	15080	15080	15080	15080	0
212	20240329	151500	319431170	15080	15080	15080	15080	0
213	20240329	151400	319431170	15080	15080	15080	15080	1
214	20240329	151300	319416090	15080	15010	15080	15010	6
215	20240329	151200	319325960	15080	15010	15080	15010	26
216	20240329	151100	318935280	15080	15080	15080	15080	3
217	20240329	151000	318890040	15080	15020	15080	15020	2
218	20240329	150900	318859940	15080	15080	15080	15080	9
219	20240329	150800	318724220	15080	15080	15080	15080	1
220	20240329	150700	318709140	15100	15100	15100	15100	0
221	20240329	150600	318709140	15100	15100	15100	15100	0
222	20240329	150500	318709140	15100	15100	15100	15100	0
223	20240329	150400	318709140	15100	15100	15100	15100	1
224	20240329	150300	318694040	15100	15100	15100	15100	0
225	20240329	150200	318694040	15100	15100	15100	15100	0
226	20240329	150100	318694040	15100	15100	15100	15100	1
227	20240329	150000	318678940	15100	15100	15100	15100	1
228	20240329	145900	318663840	15010	15010	15010	15010	15
229	20240329	145800	318438690	15010	15010	15010	15010	0
230	20240329	145700	318438690	15010	15010	15010	15010	10
231	20240329	145600	318288590	15100	15100	15100	15100	0
232	20240329	145500	318288590	15100	15010	15100	15010	2
233	20240329	145400	318258480	15100	15100	15100	15100	0
234	20240329	145300	318258480	15100	15100	15100	15100	1
235	20240329	145200	318243380	15090	15090	15090	15090	3
236	20240329	145100	318198110	15100	15080	15100	15080	11
237	20240329	145000	318032210	15080	15080	15080	15080	10
238	20240329	144900	317881410	15080	15080	15080	15080	0
239	20240329	144800	317881410	15080	15080	15080	15080	10
240	20240329	144700	317730610	15080	15080	15080	15080	0
241	20240329	144600	317730610	15080	15080	15080	15080	0
242	20240329	144500	317730610	15080	15080	15080	15080	6
243	20240329	144400	317640130	15080	15080	15080	15080	0
244	20240329	144300	317640130	15080	15080	15080	15080	0
245	20240329	144200	317640130	15080	15080	15080	15080	5
246	20240329	144100	317564730	15080	15080	15080	15080	0
247	20240329	144000	317564730	15080	15000	15080	15000	37
248	20240329	143900	317009650	15000	15000	15000	15000	0
249	20240329	143800	317009650	15000	15000	15000	15000	0
250	20240329	143700	317009650	15000	15000	15000	15000	0
251	20240329	143600	317009650	15000	14990	15000	14990	21
252	20240329	143500	316694850	14990	14990	14990	14990	0
253	20240329	143400	316694850	14990	14990	14990	14990	0
254	20240329	143300	316694850	14990	14990	14990	14990	0
255	20240329	143200	316694850	14990	14990	14990	14990	0
256	20240329	143100	316694850	14990	14990	14990	14990	0
257	20240329	143000	316694850	14990	14990	14990	14990	0
258	20240329	142900	316694850	14990	14990	14990	14990	0
259	20240329	142800	316694850	14990	14990	14990	14990	0
260	20240329	142700	316694850	14990	14990	14990	14990	0
261	20240329	142600	316694850	14990	14990	14990	14990	1
262	20240329	142500	316679860	15000	15000	15000	15000	0
263	20240329	142400	316679860	15000	15000	15000	15000	316
264	20240329	142300	311939860	15000	15000	15000	15000	21
265	20240329	142200	311624860	15010	15010	15010	15010	0
266	20240329	142100	311624860	15010	15010	15010	15010	0
267	20240329	142000	311624860	15010	15010	15010	15010	3
268	20240329	141900	311579830	15080	15080	15080	15080	0
269	20240329	141800	311579830	15080	15080	15080	15080	166
270	20240329	141700	309076550	15080	14970	15080	14970	166
271	20240329	141600	306590940	14970	14970	14970	14970	2
272	20240329	141500	306561000	14970	14960	14970	14960	3
273	20240329	141400	306516100	14930	14960	14960	14930	14
274	20240329	141300	306306840	14950	14930	14950	14930	565
275	20240329	141200	297869190	14930	14930	14930	14930	2
276	20240329	141100	297839330	14930	14930	14930	14930	30
277	20240329	141000	297391430	14930	14920	14930	14920	46
278	20240329	140900	296705090	14920	14920	14920	14920	36
279	20240329	140800	296167970	14920	14910	14920	14890	47
280	20240329	140700	295466790	14920	14910	14920	14910	4
281	20240329	140600	295407140	14920	14920	14920	14920	0
282	20240329	140500	295407140	14920	14920	14920	14920	46
283	20240329	140400	294720820	14920	14920	14920	14920	2
284	20240329	140300	294690980	14880	14880	14880	14880	0
285	20240329	140200	294690980	14880	14880	14880	14880	0
286	20240329	140100	294690980	14880	14880	14880	14880	12
287	20240329	140000	294512420	14870	14870	14870	14870	12
288	20240329	135900	294333980	14850	14850	14850	14850	0
289	20240329	135800	294333980	14850	14850	14850	14850	0
290	20240329	135700	294333980	14850	14850	14850	14850	7
291	20240329	135600	294230030	14900	14850	14900	14850	51
292	20240329	135500	293471180	14900	14900	14900	14900	20
293	20240329	135400	293173180	14900	14920	14920	14900	366
294	20240329	135300	287719700	14930	14910	14930	14910	200
295	20240329	135200	284735700	14900	14890	14900	14890	124
296	20240329	135100	282888340	14890	14890	14890	14890	0
297	20240329	135000	282888340	14890	14890	14890	14890	0
298	20240329	134900	282888340	14890	14890	14890	14890	1
299	20240329	134800	282873450	14840	14840	14840	14840	3
300	20240329	134700	282828930	14830	14830	14830	14830	0
301	20240329	134600	282828930	14830	14830	14830	14830	0
302	20240329	134500	282828930	14830	14820	14830	14810	320
303	20240329	134400	278086590	14810	14890	14890	14810	1205
304	20240329	134300	260223480	14850	14850	14850	14850	0
305	20240329	134200	260223480	14850	14910	14910	14850	144
306	20240329	134100	258084480	14850	14850	14850	14850	9
307	20240329	134000	257950830	14850	14850	14850	14850	32
308	20240329	133900	257475630	14850	14900	14900	14850	20
309	20240329	133800	257177680	14900	14900	14900	14900	203
310	20240329	133700	254152980	14900	14900	14900	14900	2
311	20240329	133600	254123180	14840	14840	14840	14840	72
312	20240329	133500	253054700	14840	14840	14840	14830	227
313	20240329	133400	249687080	14840	14840	14840	14840	220
314	20240329	133300	246422280	14830	14860	14860	14830	42
315	20240329	133200	245799310	14880	14920	14920	14880	11
316	20240329	133100	245635590	14920	14900	14930	14900	273
317	20240329	133000	241562440	14900	14920	14920	14900	121
318	20240329	132900	239757520	14900	14930	14930	14900	970
319	20240329	132800	225295490	14930	14940	14940	14930	31
320	20240329	132700	224832630	14940	14970	14970	14940	667
321	20240329	132600	214852850	14980	15000	15000	14980	61
322	20240329	132500	213938990	14980	14980	14980	14980	0
323	20240329	132400	213938990	14980	14980	14980	14980	0
324	20240329	132300	213938990	14980	14980	14980	14980	0
325	20240329	132200	213938990	14980	14980	14980	14980	0
326	20240329	132100	213938990	14980	14980	14980	14980	0
327	20240329	132000	213938990	14980	15060	15060	14980	441
328	20240329	131900	207321050	15080	15080	15080	15080	0
329	20240329	131800	207321050	15080	15080	15080	15080	0
330	20240329	131700	207321050	15080	15080	15080	15080	1
331	20240329	131600	207305970	15080	15080	15080	15080	0
332	20240329	131500	207305970	15080	15080	15080	15080	10
333	20240329	131400	207155170	15080	15080	15080	15080	1
334	20240329	131300	207140090	15070	15070	15070	15070	1
335	20240329	131200	207125020	15070	15070	15070	15070	20
336	20240329	131100	206823620	15070	15070	15070	15070	10
337	20240329	131000	206672920	15080	15080	15080	15080	0
338	20240329	130900	206672920	15080	15080	15080	15080	0
339	20240329	130800	206672920	15080	15080	15080	15080	26
340	20240329	130700	206280840	15080	15080	15080	15080	0
341	20240329	130600	206280840	15080	15080	15080	15080	0
342	20240329	130500	206280840	15080	15080	15080	15080	1
343	20240329	130400	206265760	14970	14970	14970	14970	3
344	20240329	130300	206220850	15010	15010	15010	15010	2
345	20240329	130200	206190830	14960	14960	14960	14960	0
346	20240329	130100	206190830	14960	15000	15000	14960	2
347	20240329	130000	206160870	15000	15000	15000	15000	1
348	20240329	125900	206145870	15000	15000	15000	15000	13
349	20240329	125800	205950870	15000	15000	15000	15000	27
350	20240329	125700	205545870	15000	15000	15010	15000	125
351	20240329	125600	203670690	15030	15030	15030	15030	1
352	20240329	125500	203655660	14930	14930	14930	14930	0
353	20240329	125400	203655660	14930	14980	15000	14930	204
354	20240329	125300	200598990	15000	14970	15000	14970	202
355	20240329	125200	197572830	14900	14990	14990	14900	147
356	20240329	125100	195373530	14900	15050	15050	14900	1274
357	20240329	125000	176278100	15050	15020	15050	15020	8
358	20240329	124900	176157910	15010	15000	15010	15000	48
359	20240329	124800	175437870	15000	15030	15030	15000	1076
360	20240329	124700	159292610	15030	15030	15030	15030	35
361	20240329	124600	158766560	15020	15020	15020	15020	72
362	20240329	124500	157685120	15020	15020	15020	15020	197
363	20240329	124400	154726180	15020	15020	15020	15010	45
364	20240329	124300	154050620	15020	15020	15020	15020	1
365	20240329	124200	154035600	15010	15010	15010	15010	82
366	20240329	124100	152804780	15020	15010	15020	15010	157
367	20240329	124000	150446650	15010	15010	15010	15010	110
368	20240329	123900	148795550	15010	15020	15020	15010	118
369	20240329	123800	147024060	15020	15050	15050	15020	197
370	20240329	123700	144062470	15050	15050	15050	15050	1
371	20240329	123600	144047420	15050	15050	15050	15050	1
372	20240329	123500	144032370	15060	15060	15060	15060	1
373	20240329	123400	144017310	15060	15060	15060	15060	1
374	20240329	123300	144002250	15060	15060	15060	15060	1
375	20240329	123200	143987190	15080	15080	15080	15080	4
376	20240329	123100	143926870	15040	15080	15080	15040	58
377	20240329	123000	143054510	15090	15090	15090	15090	0
378	20240329	122900	143054510	15090	15090	15090	15050	34
379	20240329	122800	142542720	15070	15100	15100	15070	88
380	20240329	122700	141214280	15100	15120	15120	15100	500
381	20240329	122600	133659250	15120	15120	15120	15120	0
382	20240329	122500	133659250	15120	15120	15120	15110	179
383	20240329	122400	130953300	15120	15120	15120	15120	7
384	20240329	122300	130847460	15130	15130	15130	15120	118
385	20240329	122200	129063280	15130	15130	15130	15130	0
386	20240329	122100	129063280	15130	15130	15130	15130	51
387	20240329	122000	128291650	15130	15130	15130	15130	96
388	20240329	121900	126839170	15130	15140	15140	15130	23
389	20240329	121800	126491160	15130	15140	15140	15130	10
390	20240329	121700	126339830	15130	15130	15130	15130	49
391	20240329	121600	125598460	15140	15140	15140	15140	0
392	20240329	121500	125598460	15140	15140	15140	15140	83
393	20240329	121400	124341840	15130	15130	15130	15130	47
394	20240329	121300	123630730	15140	15160	15160	15140	230
395	20240329	121200	120148500	15150	15150	15150	15150	204
396	20240329	121100	117057900	15160	15160	15160	15160	103
397	20240329	121000	115496420	15170	15170	15170	15170	3
398	20240329	120900	115450910	15170	15180	15180	15170	227
399	20240329	120800	112005280	15180	15180	15180	15180	0
400	20240329	120700	112005280	15180	15180	15180	15180	4
401	20240329	120600	111944560	15180	15180	15180	15180	0
402	20240329	120500	111944560	15180	15190	15190	15180	71
403	20240329	120400	110866400	15200	15200	15200	15200	0
404	20240329	120300	110866400	15200	15200	15200	15200	0
405	20240329	120200	110866400	15200	15200	15200	15200	240
406	20240329	120100	107218400	15200	15200	15200	15200	0
407	20240329	120000	107218400	15200	15200	15200	15200	75
408	20240329	115900	106078400	15210	15210	15210	15210	0
409	20240329	115800	106078400	15210	15200	15210	15200	96
410	20240329	115700	104619000	15200	15200	15200	15200	0
411	20240329	115600	104619000	15200	15200	15200	15200	116
412	20240329	115500	102855800	15200	15200	15200	15200	0
413	20240329	115400	102855800	15200	15200	15200	15200	85
414	20240329	115300	101563800	15200	15200	15200	15200	0
415	20240329	115200	101563800	15200	15200	15210	15200	384
416	20240329	115100	95726800	15200	15200	15200	15200	0
417	20240329	115000	95726800	15200	15210	15210	15200	80
418	20240329	114900	94510750	15210	15210	15210	15210	0
419	20240329	114800	94510750	15210	15210	15210	15210	1
420	20240329	114700	94495540	15200	15210	15210	15200	1082
421	20240329	114600	78047470	15210	15210	15210	15210	77
422	20240329	114500	76876300	15210	15240	15240	15210	766
423	20240329	114400	65213880	15240	15250	15250	15240	84
424	20240329	114300	63933640	15250	15260	15260	15250	300
425	20240329	114200	59358630	15250	15250	15250	15250	5
426	20240329	114100	59282380	15250	15250	15250	15250	0
427	20240329	114000	59282380	15250	15250	15250	15250	15
428	20240329	113900	59053630	15250	15250	15250	15250	51
429	20240329	113800	58275880	15250	15250	15250	15250	0
430	20240329	113700	58275880	15250	15250	15250	15250	1
431	20240329	113600	58260630	15250	15250	15250	15250	0
432	20240329	113500	58260630	15250	15250	15250	15250	3
433	20240329	113400	58214880	15260	15260	15260	15260	2
434	20240329	113300	58184360	15250	15250	15250	15250	6
435	20240329	113200	58092860	15250	15250	15250	15250	0
436	20240329	113100	58092860	15250	15250	15250	15250	21
437	20240329	113000	57772610	15250	15250	15250	15250	68
438	20240329	112900	56735610	15250	15250	15250	15250	3
439	20240329	112800	56689860	15250	15250	15250	15250	58
440	20240329	112700	55805360	15250	15250	15250	15250	8
441	20240329	112600	55683360	15260	15260	15260	15260	26
442	20240329	112500	55286600	15250	15250	15250	15250	0
443	20240329	112400	55286600	15250	15250	15250	15250	0
444	20240329	112300	55286600	15250	15250	15250	15250	1
445	20240329	112200	55271350	15260	15260	15260	15260	0
446	20240329	112100	55271350	15260	15260	15260	15260	4
447	20240329	112000	55210310	15270	15270	15270	15270	0
448	20240329	111900	55210310	15270	15270	15270	15270	2
449	20240329	111800	55179770	15270	15270	15270	15270	0
450	20240329	111700	55179770	15270	15270	15270	15270	1
451	20240329	111600	55164500	15250	15250	15250	15250	0
452	20240329	111500	55164500	15250	15250	15250	15250	0
453	20240329	111400	55164500	15250	15270	15280	15250	102
454	20240329	111300	53608000	15270	15270	15270	15270	13
455	20240329	111200	53409490	15270	15270	15270	15270	10
456	20240329	111100	53256790	15270	15270	15270	15270	56
457	20240329	111000	52401670	15260	15270	15270	15260	171
458	20240329	110900	49791470	15270	15270	15270	15270	42
459	20240329	110800	49150130	15280	15280	15280	15280	2
460	20240329	110700	49119570	15280	15280	15280	15280	1
461	20240329	110600	49104290	15300	15300	15300	15300	0
462	20240329	110500	49104290	15300	15300	15300	15300	0
463	20240329	110400	49104290	15300	15300	15300	15300	0
464	20240329	110300	49104290	15300	15300	15300	15300	50
465	20240329	110200	48339290	15310	15310	15310	15310	0
466	20240329	110100	48339290	15310	15310	15310	15310	0
467	20240329	110000	48339290	15310	15310	15310	15310	0
468	20240329	105900	48339290	15310	15310	15310	15310	0
469	20240329	105800	48339290	15310	15310	15310	15310	0
470	20240329	105700	48339290	15310	15310	15310	15310	1
471	20240329	105600	48323980	15300	15300	15300	15300	20
472	20240329	105500	48017980	15290	15280	15290	15280	141
473	20240329	105400	45862170	15280	15280	15280	15280	5
474	20240329	105300	45785770	15270	15270	15270	15270	27
475	20240329	105200	45373480	15280	15280	15280	15280	0
476	20240329	105100	45373480	15280	15330	15330	15280	340
477	20240329	105000	40162680	15270	15270	15270	15270	0
478	20240329	104900	40162680	15270	15270	15270	15270	0
479	20240329	104800	40162680	15270	15300	15300	15260	536
480	20240329	104700	31964400	15300	15300	15300	15300	3
481	20240329	104600	31918500	15330	15330	15330	15330	0
482	20240329	104500	31918500	15330	15330	15330	15330	0
483	20240329	104400	31918500	15330	15330	15330	15330	0
484	20240329	104300	31918500	15330	15330	15330	15330	0
485	20240329	104200	31918500	15330	15330	15330	15330	100
486	20240329	104100	30385500	15380	15380	15380	15380	0
487	20240329	104000	30385500	15380	15380	15380	15380	0
488	20240329	103900	30385500	15380	15380	15380	15380	0
489	20240329	103800	30385500	15380	15380	15380	15380	0
490	20240329	103700	30385500	15380	15380	15380	15380	0
491	20240329	103600	30385500	15380	15380	15380	15380	0
492	20240329	103500	30385500	15380	15380	15380	15380	0
493	20240329	103400	30385500	15380	15380	15380	15380	0
494	20240329	103300	30385500	15380	15380	15380	15380	0
495	20240329	103200	30385500	15380	15380	15380	15380	101
496	20240329	103100	28832120	15390	15390	15390	15390	0
497	20240329	103000	28832120	15390	15390	15390	15390	0
498	20240329	102900	28832120	15390	15390	15390	15390	0
499	20240329	102800	28832120	15390	15390	15390	15390	10
500	20240329	102700	28678220	15270	15270	15270	15270	8
501	20240329	102600	28556060	15270	15270	15270	15270	0
502	20240329	102500	28556060	15270	15270	15270	15270	0
503	20240329	102400	28556060	15270	15270	15270	15270	0
504	20240329	102300	28556060	15270	15270	15270	15270	0
505	20240329	102200	28556060	15270	15280	15280	15270	14
506	20240329	102100	28342230	15270	15270	15270	15270	0
507	20240329	102000	28342230	15270	15270	15270	15270	0
508	20240329	101900	28342230	15270	15330	15330	15270	50
509	20240329	101800	27577680	15370	15370	15370	15370	0
510	20240329	101700	27577680	15370	15370	15370	15370	0
511	20240329	101600	27577680	15370	15370	15370	15370	40
512	20240329	101500	26962880	15310	15310	15310	15310	0
513	20240329	101400	26962880	15310	15310	15310	15310	8
514	20240329	101300	26840400	15370	15370	15370	15370	0
515	20240329	101200	26840400	15370	15370	15370	15370	0
516	20240329	101100	26840400	15370	15370	15370	15370	0
517	20240329	101000	26840400	15370	15370	15370	15370	1
518	20240329	100900	26825030	15370	15370	15370	15370	1
519	20240329	100800	26809660	15310	15310	15310	15310	0
520	20240329	100700	26809660	15310	15310	15310	15310	0
521	20240329	100600	26809660	15310	15310	15310	15310	0
522	20240329	100500	26809660	15310	15310	15310	15310	0
523	20240329	100400	26809660	15310	15310	15310	15310	0
524	20240329	100300	26809660	15310	15310	15310	15310	0
525	20240329	100200	26809660	15310	15310	15310	15310	0
526	20240329	100100	26809660	15310	15310	15310	15310	0
527	20240329	100000	26809660	15310	15310	15310	15310	0
528	20240329	095900	26809660	15310	15310	15310	15310	0
529	20240329	095800	26809660	15310	15310	15310	15310	0
530	20240329	095700	26809660	15310	15310	15310	15310	0
531	20240329	095600	26809660	15310	15310	15310	15310	50
532	20240329	095500	26044160	15310	15310	15310	15310	1
533	20240329	095400	26028850	15340	15340	15340	15340	82
534	20240329	095300	24770970	15340	15340	15340	15340	5
535	20240329	095200	24694270	15350	15350	15350	15350	0
536	20240329	095100	24694270	15350	15350	15350	15350	0
537	20240329	095000	24694270	15350	15350	15350	15350	2
538	20240329	094900	24663570	15350	15350	15350	15350	1
539	20240329	094800	24648220	15470	15470	15470	15470	0
540	20240329	094700	24648220	15470	15470	15470	15470	0
541	20240329	094600	24648220	15470	15470	15470	15470	0
542	20240329	094500	24648220	15470	15470	15470	15470	0
543	20240329	094400	24648220	15470	15470	15470	15470	0
544	20240329	094300	24648220	15470	15470	15470	15470	1
545	20240329	094200	24632750	15470	15470	15470	15470	1
546	20240329	094100	24617280	15470	15470	15470	15470	0
547	20240329	094000	24617280	15470	15470	15470	15470	0
548	20240329	093900	24617280	15470	15350	15470	15310	82
549	20240329	093800	23358940	15360	15350	15360	15310	48
550	20240329	093700	22622730	15350	15260	15350	15230	410
551	20240329	093600	16375830	15210	15210	15210	15210	0
552	20240329	093500	16375830	15210	15210	15210	15210	0
553	20240329	093400	16375830	15210	15230	15230	15200	325
554	20240329	093300	11433200	15230	15300	15300	15230	185
555	20240329	093200	8610140	15300	15300	15300	15300	1
556	20240329	093100	8594840	15380	15380	15380	15380	0
557	20240329	093000	8594840	15380	15380	15380	15380	0
558	20240329	092900	8594840	15380	15380	15380	15380	1
559	20240329	092800	8579460	15290	15290	15290	15290	0
560	20240329	092700	8579460	15290	15290	15290	15290	0
561	20240329	092600	8579460	15290	15290	15290	15290	0
562	20240329	092500	8579460	15290	15290	15290	15290	0
563	20240329	092400	8579460	15290	15340	15340	15290	44
564	20240329	092300	7905300	15210	15460	15460	15210	240
565	20240329	092200	4223160	15460	15510	15510	15460	59
566	20240329	092100	3308330	15510	15510	15510	15510	2
567	20240329	092000	3277310	15510	15510	15510	15510	0
568	20240329	091900	3277310	15510	15510	15510	15510	0
569	20240329	091800	3277310	15510	15510	15510	15510	0
570	20240329	091700	3277310	15510	15510	15510	15510	0
571	20240329	091600	3277310	15510	15560	15560	15510	28
572	20240329	091500	2842980	15500	15570	15570	15500	139
573	20240329	091400	686100	15570	15570	15570	15570	0
574	20240329	091300	686100	15570	15570	15570	15570	0
575	20240329	091200	686100	15570	15570	15570	15570	0
576	20240329	091100	686100	15570	15570	15570	15570	10
577	20240329	091000	530400	15600	15600	15600	15600	0
578	20240329	090900	530400	15600	15600	15600	15600	0
579	20240329	090800	530400	15600	15600	15600	15600	0
580	20240329	090700	530400	15600	15600	15600	15600	1
581	20240329	090600	514800	15600	15600	15600	15600	0
582	20240329	090500	514800	15600	15600	15600	15600	0
583	20240329	090400	514800	15600	15600	15600	15600	0
584	20240329	090300	514800	15600	15600	15600	15600	0
585	20240329	090200	514800	15600	15600	15600	15600	0
586	20240329	090100	514800	15600	15600	15600	15600	31
587	20240329	090000	31200	15600	15600	15600	15600	2