KissMeData/003540/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183800	1668799680	15640	15640	15640	15640	1431
3	20240329	183700	1668799680	15640	15640	15640	15640	0
4	20240329	183600	1668799680	15640	15640	15640	15640	0
5	20240329	183500	1668799680	15640	15640	15640	15640	0
6	20240329	183400	1668799680	15640	15640	15640	15640	0
7	20240329	183300	1668799680	15640	15640	15640	15640	0
8	20240329	183200	1668799680	15640	15640	15640	15640	0
9	20240329	183100	1668799680	15640	15640	15640	15640	0
10	20240329	183000	1668799680	15640	15640	15640	15640	0
11	20240329	182900	1668799680	15640	15640	15640	15640	0
12	20240329	182800	1668799680	15640	15640	15640	15640	0
13	20240329	182700	1668799680	15640	15640	15640	15640	0
14	20240329	182600	1668799680	15640	15640	15640	15640	0
15	20240329	182500	1668799680	15640	15640	15640	15640	0
16	20240329	182400	1668799680	15640	15640	15640	15640	0
17	20240329	182300	1668799680	15640	15640	15640	15640	0
18	20240329	182200	1668799680	15640	15640	15640	15640	0
19	20240329	182100	1668799680	15640	15640	15640	15640	0
20	20240329	182000	1668799680	15640	15640	15640	15640	0
21	20240329	181900	1668799680	15640	15640	15640	15640	0
22	20240329	181800	1668799680	15640	15640	15640	15640	0
23	20240329	181700	1668799680	15640	15640	15640	15640	0
24	20240329	181600	1668799680	15640	15640	15640	15640	0
25	20240329	181500	1668799680	15640	15640	15640	15640	0
26	20240329	181400	1668799680	15640	15640	15640	15640	0
27	20240329	181300	1668799680	15640	15640	15640	15640	0
28	20240329	181200	1668799680	15640	15640	15640	15640	0
29	20240329	181100	1668799680	15640	15640	15640	15640	0
30	20240329	181000	1668799680	15640	15640	15640	15640	0
31	20240329	180900	1668799680	15640	15640	15640	15640	0
32	20240329	180800	1668799680	15640	15640	15640	15640	1431
33	20240329	180700	1668799680	15640	15640	15640	15640	0
34	20240329	180600	1668799680	15640	15640	15640	15640	0
35	20240329	180500	1668799680	15640	15640	15640	15640	0
36	20240329	180400	1668799680	15640	15640	15640	15640	0
37	20240329	180300	1668799680	15640	15640	15640	15640	0
38	20240329	180200	1668799680	15640	15640	15640	15640	0
39	20240329	180100	1668799680	15640	15640	15640	15640	0
40	20240329	180000	1668799680	15640	15640	15640	15640	0
41	20240329	175900	1668799680	15640	15640	15640	15640	0
42	20240329	175800	1668799680	15640	15640	15640	15640	0
43	20240329	175700	1668799680	15640	15640	15640	15640	0
44	20240329	175600	1668799680	15640	15640	15640	15640	0
45	20240329	175500	1668799680	15640	15640	15640	15640	0
46	20240329	175400	1668799680	15640	15640	15640	15640	0
47	20240329	175300	1668799680	15640	15640	15640	15640	0
48	20240329	175200	1668799680	15640	15640	15640	15640	0
49	20240329	175100	1668799680	15640	15640	15640	15640	0
50	20240329	175000	1668799680	15640	15640	15640	15640	0
51	20240329	174900	1668799680	15640	15640	15640	15640	0
52	20240329	174800	1668799680	15640	15640	15640	15640	0
53	20240329	174700	1668799680	15640	15640	15640	15640	0
54	20240329	174600	1668799680	15640	15640	15640	15640	0
55	20240329	174500	1668799680	15640	15640	15640	15640	0
56	20240329	174400	1668799680	15640	15640	15640	15640	0
57	20240329	174300	1668799680	15640	15640	15640	15640	0
58	20240329	174200	1668799680	15640	15640	15640	15640	0
59	20240329	174100	1668799680	15640	15640	15640	15640	0
60	20240329	174000	1668799680	15640	15640	15640	15640	0
61	20240329	173900	1668799680	15640	15640	15640	15640	0
62	20240329	173800	1668799680	15640	15640	15640	15640	1431
63	20240329	173700	1668799680	15640	15640	15640	15640	0
64	20240329	173600	1668799680	15640	15640	15640	15640	0
65	20240329	173500	1668799680	15640	15640	15640	15640	0
66	20240329	173400	1668799680	15640	15640	15640	15640	0
67	20240329	173300	1668799680	15640	15640	15640	15640	0
68	20240329	173200	1668799680	15640	15640	15640	15640	0
69	20240329	173100	1668799680	15640	15640	15640	15640	0
70	20240329	173000	1668799680	15640	15640	15640	15640	0
71	20240329	172900	1668799680	15640	15640	15640	15640	0
72	20240329	172800	1668799680	15640	15640	15640	15640	0
73	20240329	172700	1668799680	15640	15640	15640	15640	0
74	20240329	172600	1668799680	15640	15640	15640	15640	0
75	20240329	172500	1668799680	15640	15640	15640	15640	0
76	20240329	172400	1668799680	15640	15640	15640	15640	0
77	20240329	172300	1668799680	15640	15640	15640	15640	0
78	20240329	172200	1668799680	15640	15640	15640	15640	0
79	20240329	172100	1668799680	15640	15640	15640	15640	0
80	20240329	172000	1668799680	15640	15640	15640	15640	0
81	20240329	171900	1668799680	15640	15640	15640	15640	0
82	20240329	171800	1668799680	15640	15640	15640	15640	0
83	20240329	171700	1668799680	15640	15640	15640	15640	0
84	20240329	171600	1668799680	15640	15640	15640	15640	0
85	20240329	171500	1668799680	15640	15640	15640	15640	0
86	20240329	171400	1668799680	15640	15640	15640	15640	0
87	20240329	171300	1668799680	15640	15640	15640	15640	0
88	20240329	171200	1668799680	15640	15640	15640	15640	0
89	20240329	171100	1668799680	15640	15640	15640	15640	0
90	20240329	171000	1668799680	15640	15640	15640	15640	0
91	20240329	170900	1668799680	15640	15640	15640	15640	0
92	20240329	170800	1668799680	15640	15640	15640	15640	1431
93	20240329	170700	1668799680	15640	15640	15640	15640	0
94	20240329	170600	1668799680	15640	15640	15640	15640	0
95	20240329	170500	1668799680	15640	15640	15640	15640	0
96	20240329	170400	1668799680	15640	15640	15640	15640	0
97	20240329	170300	1668799680	15640	15640	15640	15640	0
98	20240329	170200	1668799680	15640	15640	15640	15640	0
99	20240329	170100	1668799680	15640	15640	15640	15640	0
100	20240329	170000	1668799680	15640	15640	15640	15640	0
101	20240329	165900	1668799680	15640	15640	15640	15640	0
102	20240329	165800	1668799680	15640	15640	15640	15640	0
103	20240329	165700	1668799680	15640	15640	15640	15640	0
104	20240329	165600	1668799680	15640	15640	15640	15640	0
105	20240329	165500	1668799680	15640	15640	15640	15640	0
106	20240329	165400	1668799680	15640	15640	15640	15640	0
107	20240329	165300	1668799680	15640	15640	15640	15640	0
108	20240329	165200	1668799680	15640	15640	15640	15640	0
109	20240329	165100	1668799680	15640	15640	15640	15640	0
110	20240329	165000	1668799680	15640	15640	15640	15640	0
111	20240329	164900	1668799680	15640	15640	15640	15640	0
112	20240329	164800	1668799680	15640	15640	15640	15640	0
113	20240329	164700	1668799680	15640	15640	15640	15640	0
114	20240329	164600	1668799680	15640	15640	15640	15640	0
115	20240329	164500	1668799680	15640	15640	15640	15640	0
116	20240329	164400	1668799680	15640	15640	15640	15640	0
117	20240329	164300	1668799680	15640	15640	15640	15640	0
118	20240329	164200	1668799680	15640	15640	15640	15640	0
119	20240329	164100	1668799680	15640	15640	15640	15640	0
120	20240329	164000	1668799680	15640	15640	15640	15640	0
121	20240329	163900	1668799680	15640	15640	15640	15640	0
122	20240329	163800	1668799680	15640	15640	15640	15640	1431
123	20240329	163700	1668799680	15640	15640	15640	15640	0
124	20240329	163600	1668799680	15640	15640	15640	15640	0
125	20240329	163500	1668799680	15640	15640	15640	15640	0
126	20240329	163400	1668799680	15640	15640	15640	15640	0
127	20240329	163300	1668799680	15640	15640	15640	15640	0
128	20240329	163200	1668799680	15640	15640	15640	15640	0
129	20240329	163100	1668799680	15640	15640	15640	15640	0
130	20240329	163000	1668799680	15640	15640	15640	15640	0
131	20240329	162900	1668799680	15640	15640	15640	15640	0
132	20240329	162800	1668799680	15640	15640	15640	15640	0
133	20240329	162700	1668799680	15640	15640	15640	15640	0
134	20240329	162600	1668799680	15640	15640	15640	15640	0
135	20240329	162500	1668799680	15640	15640	15640	15640	0
136	20240329	162400	1668799680	15640	15640	15640	15640	0
137	20240329	162300	1668799680	15640	15640	15640	15640	0
138	20240329	162200	1668799680	15640	15640	15640	15640	0
139	20240329	162100	1668799680	15640	15640	15640	15640	0
140	20240329	162000	1668799680	15640	15640	15640	15640	0
141	20240329	161900	1668799680	15640	15640	15640	15640	0
142	20240329	161800	1668799680	15640	15640	15640	15640	0
143	20240329	161700	1668799680	15640	15640	15640	15640	0
144	20240329	161600	1668799680	15640	15640	15640	15640	0
145	20240329	161500	1668799680	15640	15640	15640	15640	0
146	20240329	161400	1668799680	15640	15640	15640	15640	0
147	20240329	161300	1668799680	15640	15640	15640	15640	0
148	20240329	161200	1668799680	15640	15640	15640	15640	0
149	20240329	161100	1668799680	15640	15640	15640	15640	0
150	20240329	161000	1668799680	15640	15640	15640	15640	0
151	20240329	160900	1668799680	15640	15640	15640	15640	0
152	20240329	160800	1668799680	15640	15640	15640	15640	1431
153	20240329	160700	1668799680	15640	15640	15640	15640	0
154	20240329	160600	1668799680	15640	15640	15640	15640	0
155	20240329	160500	1668799680	15640	15640	15640	15640	0
156	20240329	160400	1668799680	15640	15640	15640	15640	0
157	20240329	160300	1668799680	15640	15640	15640	15640	0
158	20240329	160200	1668799680	15640	15640	15640	15640	0
159	20240329	160100	1668799680	15640	15640	15640	15640	0
160	20240329	160000	1668799680	15640	15640	15640	15640	0
161	20240329	155900	1668799680	15640	15640	15640	15640	0
162	20240329	155800	1668799680	15640	15640	15640	15640	0
163	20240329	155700	1668799680	15640	15640	15640	15640	0
164	20240329	155600	1668799680	15640	15640	15640	15640	0
165	20240329	155500	1668799680	15640	15640	15640	15640	0
166	20240329	155400	1668799680	15640	15640	15640	15640	0
167	20240329	155300	1668799680	15640	15640	15640	15640	0
168	20240329	155200	1668799680	15640	15640	15640	15640	0
169	20240329	155100	1668799680	15640	15640	15640	15640	0
170	20240329	155000	1668799680	15640	15640	15640	15640	0
171	20240329	154900	1668799680	15640	15640	15640	15640	0
172	20240329	154800	1668799680	15640	15640	15640	15640	0
173	20240329	154700	1668799680	15640	15640	15640	15640	0
174	20240329	154600	1668799680	15640	15640	15640	15640	0
175	20240329	154500	1668799680	15640	15640	15640	15640	0
176	20240329	154400	1668799680	15640	15640	15640	15640	0
177	20240329	154300	1668799680	15640	15640	15640	15640	0
178	20240329	154200	1668799680	15640	15640	15640	15640	0
179	20240329	154100	1668799680	15640	15640	15640	15640	0
180	20240329	154000	1668799680	15640	15640	15640	15640	0
181	20240329	153900	1668799680	15640	15640	15640	15640	0
182	20240329	153800	1668799680	15640	15640	15640	15640	1431
183	20240329	153700	1668799680	15640	15640	15640	15640	0
184	20240329	153600	1668799680	15640	15640	15640	15640	0
185	20240329	153500	1668799680	15640	15640	15640	15640	0
186	20240329	153400	1668799680	15640	15640	15640	15640	0
187	20240329	153300	1668799680	15640	15640	15640	15640	0
188	20240329	153200	1668799680	15640	15640	15640	15640	0
189	20240329	153100	1668799680	15640	15640	15640	15640	0
190	20240329	153000	1668799680	15640	15640	15640	15640	1431
191	20240329	152900	1646418840	15640	15640	15640	15640	0
192	20240329	152800	1646418840	15640	15640	15640	15640	0
193	20240329	152700	1646418840	15640	15640	15640	15640	0
194	20240329	152600	1646418840	15640	15640	15640	15640	0
195	20240329	152500	1646418840	15640	15640	15640	15640	0
196	20240329	152400	1646418840	15640	15640	15640	15640	0
197	20240329	152300	1646418840	15640	15640	15640	15640	0
198	20240329	152200	1646418840	15640	15640	15640	15640	0
199	20240329	152100	1646418840	15640	15640	15640	15640	0
200	20240329	152000	1646418840	15640	15640	15640	15640	0
201	20240329	151900	1646418840	15640	15640	15640	15640	6
202	20240329	151800	1646325000	15640	15640	15640	15640	0
203	20240329	151700	1646325000	15640	15640	15640	15640	172
204	20240329	151600	1643634920	15640	15650	15650	15640	87
205	20240329	151500	1642273590	15660	15660	15660	15660	106
206	20240329	151400	1640613630	15670	15670	15670	15670	32
207	20240329	151300	1640112190	15680	15690	15690	15680	527
208	20240329	151200	1631844630	15690	15690	15690	15690	6
209	20240329	151100	1631750490	15700	15690	15700	15690	1557
210	20240329	151000	1607310640	15690	15680	15690	15680	41
211	20240329	150900	1606667360	15700	15700	15710	15700	2132
212	20240329	150800	1573184960	15690	15710	15710	15690	1667
213	20240329	150700	1547008900	15710	15700	15710	15690	1097
214	20240329	150600	1529787370	15700	15700	15710	15700	917
215	20240329	150500	1515390430	15700	15700	15700	15700	170
216	20240329	150400	1512721430	15700	15710	15710	15700	194
217	20240329	150300	1509675430	15710	15700	15710	15700	30
218	20240329	150200	1509204220	15700	15700	15700	15700	466
219	20240329	150100	1501888020	15690	15650	15690	15650	952
220	20240329	150000	1486966490	15650	15650	15650	15650	51
221	20240329	145900	1486168340	15640	15640	15650	15640	293
222	20240329	145800	1481585610	15640	15640	15640	15640	160
223	20240329	145700	1479083210	15640	15640	15640	15630	127
224	20240329	145600	1477097580	15640	15640	15640	15640	10
225	20240329	145500	1476941180	15640	15640	15640	15640	229
226	20240329	145400	1473359620	15640	15640	15640	15640	141
227	20240329	145300	1471154380	15640	15640	15640	15640	1155
228	20240329	145200	1453090180	15640	15640	15640	15640	573
229	20240329	145100	1444128460	15630	15630	15630	15630	22
230	20240329	145000	1443784600	15640	15640	15640	15630	96
231	20240329	144900	1442283810	15640	15640	15640	15640	12
232	20240329	144800	1442096130	15640	15640	15640	15630	116
233	20240329	144700	1440282970	15640	15640	15640	15630	101
234	20240329	144600	1438704070	15640	15640	15640	15630	613
235	20240329	144500	1429122410	15640	15640	15640	15640	32
236	20240329	144400	1428621930	15640	15630	15640	15630	139
237	20240329	144300	1426448850	15640	15640	15640	15640	43
238	20240329	144200	1425776330	15640	15630	15640	15630	75
239	20240329	144100	1424603850	15630	15640	15640	15630	75
240	20240329	144000	1423431500	15640	15640	15640	15630	876
241	20240329	143900	1409730960	15640	15660	15660	15640	1703
242	20240329	143800	1383079950	15660	15660	15660	15650	284
243	20240329	143700	1378632810	15650	15660	15660	15650	131
244	20240329	143600	1376582450	15650	15660	15660	15650	74
245	20240329	143500	1375424130	15660	15650	15660	15650	154
246	20240329	143400	1373013360	15660	15650	15660	15650	75
247	20240329	143300	1371839390	15650	15650	15660	15650	43
248	20240329	143200	1371166230	15660	15660	15660	15650	130
249	20240329	143100	1369131300	15650	15660	15660	15650	73
250	20240329	143000	1367988640	15660	15660	15660	15650	309
251	20240329	142900	1363150360	15660	15660	15660	15660	24
252	20240329	142800	1362774520	15650	15650	15660	15650	138
253	20240329	142700	1360614610	15660	15660	15660	15650	75
254	20240329	142600	1359440430	15660	15650	15660	15650	195
255	20240329	142500	1356388440	15660	15660	15660	15660	22
256	20240329	142400	1356043920	15660	15660	15660	15650	63
257	20240329	142300	1355057550	15650	15660	15660	15650	140
258	20240329	142200	1352866330	15660	15660	15660	15660	25
259	20240329	142100	1352474830	15660	15660	15660	15650	159
260	20240329	142000	1349985950	15660	15660	15660	15660	21
261	20240329	141900	1349657090	15650	15650	15650	15650	65
262	20240329	141800	1348639840	15660	15660	15660	15660	1
263	20240329	141700	1348624180	15660	15670	15670	15660	172
264	20240329	141600	1345930440	15670	15670	15670	15670	43
265	20240329	141500	1345256630	15670	15660	15670	15660	87
266	20240329	141400	1343894000	15670	15670	15670	15670	22
267	20240329	141300	1343549260	15670	15670	15670	15660	464
268	20240329	141200	1336282600	15660	15670	15670	15660	139
269	20240329	141100	1334105640	15670	15670	15670	15670	21
270	20240329	141000	1333776570	15670	15670	15670	15660	150
271	20240329	140900	1331427140	15670	15670	15670	15670	21
272	20240329	140800	1331098070	15670	15670	15670	15670	43
273	20240329	140700	1330424260	15660	15660	15660	15660	2381
274	20240329	140600	1293137800	15660	15650	15660	15650	98
275	20240329	140500	1291603790	15660	15660	15660	15660	45
276	20240329	140400	1290899090	15660	15660	15660	15660	41
277	20240329	140300	1290257030	15660	15660	15660	15650	93
278	20240329	140200	1288801310	15650	15660	15660	15650	343
279	20240329	140100	1283432930	15650	15660	15660	15650	87
280	20240329	140000	1282071170	15660	15650	15660	15650	564
281	20240329	135900	1273244360	15660	15660	15660	15650	160
282	20240329	135800	1270739930	15660	15660	15660	15660	82
283	20240329	135700	1269455810	15660	15660	15660	15650	132
284	20240329	135600	1267389580	15660	15660	15660	15660	65
285	20240329	135500	1266371680	15660	15660	15660	15660	82
286	20240329	135400	1265087560	15650	15660	15660	15650	583
287	20240329	135300	1255959180	15660	15660	15660	15660	22
288	20240329	135200	1255614660	15650	15660	15660	15650	90
289	20240329	135100	1254205930	15660	15660	15660	15650	137
290	20240329	135000	1252061450	15650	15660	15660	15650	96
291	20240329	134900	1250558740	15660	15650	15660	15650	1043
292	20240329	134800	1234225580	15660	15660	15660	15650	1104
293	20240329	134700	1216947550	15660	15660	15660	15660	22
294	20240329	134600	1216603030	15660	15660	15660	15650	207
295	20240329	134500	1213363040	15660	15660	15660	15660	32
296	20240329	134400	1212861920	15660	15660	15660	15660	71
297	20240329	134300	1211750060	15650	15660	15660	15650	275
298	20240329	134200	1207444940	15660	15660	15660	15660	22
299	20240329	134100	1207100420	15660	15660	15660	15650	108
300	20240329	134000	1205409800	15660	15660	15660	15650	105
301	20240329	133900	1203766020	15650	15650	15660	15650	686
302	20240329	133800	1193029910	15660	15660	15660	15650	53
303	20240329	133700	1192200150	15660	15650	15660	15650	108
304	20240329	133600	1190509520	15660	15660	15660	15660	24
305	20240329	133500	1190133680	15660	15660	15660	15660	42
306	20240329	133400	1189475960	15650	15660	15660	15650	91
307	20240329	133300	1188051560	15660	15660	15660	15660	22
308	20240329	133200	1187707040	15660	15660	15660	15650	136
309	20240329	133100	1185578160	15660	15660	15660	15660	22
310	20240329	133000	1185233640	15650	15650	15660	15650	194
311	20240329	132900	1182197520	15660	15660	15660	15660	9
312	20240329	132800	1182056580	15650	15650	15650	15650	65
313	20240329	132700	1181039330	15650	15650	15650	15650	95
314	20240329	132600	1179552580	15650	15650	15650	15650	0
315	20240329	132500	1179552580	15650	15660	15660	15650	5786
316	20240329	132400	1088999410	15660	15660	15660	15660	190
317	20240329	132300	1086024010	15660	15670	15670	15660	68
318	20240329	132200	1084959110	15660	15660	15660	15660	52
319	20240329	132100	1084144790	15670	15680	15680	15670	204
320	20240329	132000	1080947160	15680	15690	15690	15680	21
321	20240329	131900	1080617870	15690	15690	15690	15690	375
322	20240329	131800	1074734120	15700	15710	15710	15700	115
323	20240329	131700	1072928160	15710	15700	15710	15700	118
324	20240329	131600	1071075510	15710	15710	15710	15710	23
325	20240329	131500	1070714180	15710	15710	15710	15710	24
326	20240329	131400	1070337140	15710	15710	15710	15700	112
327	20240329	131300	1068578270	15710	15710	15710	15700	142
328	20240329	131200	1066348630	15700	15710	15710	15700	89
329	20240329	131100	1064951100	15710	15710	15710	15710	26
330	20240329	131000	1064542640	15710	15710	15710	15700	138
331	20240329	130900	1062375320	15700	15700	15700	15700	280
332	20240329	130800	1057979320	15690	15690	15690	15690	138
333	20240329	130700	1055814100	15700	15700	15700	15700	29
334	20240329	130600	1055358800	15700	15690	15700	15690	1094
335	20240329	130500	1038183940	15690	15700	15700	15690	71
336	20240329	130400	1037069900	15700	15700	15700	15700	58
337	20240329	130300	1036159300	15690	15700	15700	15690	116
338	20240329	130200	1034338960	15690	15690	15700	15690	92
339	20240329	130100	1032895190	15700	15700	15700	15690	133
340	20240329	130000	1030807750	15690	15690	15690	15690	185
341	20240329	125900	1027905100	15690	15680	15690	15680	50
342	20240329	125800	1027120810	15670	15670	15670	15670	52
343	20240329	125700	1026305970	15670	15670	15670	15670	739
344	20240329	125600	1014725840	15660	15670	15670	15660	95
345	20240329	125500	1013237850	15670	15660	15670	15660	82
346	20240329	125400	1011953430	15670	15670	15670	15660	196
347	20240329	125300	1008882990	15660	15660	15660	15660	0
348	20240329	125200	1008882990	15660	15660	15670	15660	240
349	20240329	125100	1005124300	15660	15660	15660	15660	0
350	20240329	125000	1005124300	15660	15660	15660	15660	124
351	20240329	124900	1003182460	15670	15670	15670	15660	1369
352	20240329	124800	981737000	15670	15680	15680	15670	386
353	20240329	124700	975686230	15690	15690	15700	15690	2550
354	20240329	124600	935667160	15690	15700	15700	15690	51
355	20240329	124500	934866680	15700	15700	15700	15690	125
356	20240329	124400	932904840	15690	15700	15700	15690	81
357	20240329	124300	931633660	15690	15700	15700	15690	147
358	20240329	124200	929326630	15700	15690	15700	15690	82
359	20240329	124100	928039750	15700	15690	15700	15690	122
360	20240329	124000	926125230	15700	15700	15700	15700	64
361	20240329	123900	925120430	15700	15690	15700	15690	199
362	20240329	123800	921997820	15700	15700	15700	15700	60
363	20240329	123700	921055820	15690	15690	15690	15690	7
364	20240329	123600	920945990	15690	15690	15690	15690	119
365	20240329	123500	919078880	15700	15700	15700	15700	35
366	20240329	123400	918529380	15700	15710	15710	15700	165
367	20240329	123300	915938570	15710	15700	15710	15700	76
368	20240329	123200	914744830	15710	15710	15710	15700	129
369	20240329	123100	912718900	15710	15700	15710	15700	83
370	20240329	123000	911415490	15710	15710	15710	15700	171
371	20240329	122900	908730170	15710	15710	15710	15710	2
372	20240329	122800	908698750	15710	15710	15710	15710	1
373	20240329	122700	908683040	15700	15710	15710	15700	1384
374	20240329	122600	886953550	15710	15710	15710	15710	109
375	20240329	122500	885241160	15710	15720	15720	15710	85
376	20240329	122400	883905620	15710	15720	15720	15710	53
377	20240329	122300	883072680	15720	15710	15720	15710	81
378	20240329	122200	881800010	15720	15720	15720	15720	3
379	20240329	122100	881752850	15720	15720	15720	15720	61
380	20240329	122000	880793930	15720	15720	15720	15720	52
381	20240329	121900	879976490	15720	15720	15720	15720	87
382	20240329	121800	878608850	15730	15730	15730	15730	5
383	20240329	121700	878530200	15730	15730	15730	15720	143
384	20240329	121600	876281640	15730	15730	15750	15730	101
385	20240329	121500	874692240	15750	15700	15750	15700	106
386	20240329	121400	873027470	15700	15690	15700	15690	167
387	20240329	121300	870406230	15690	15690	15690	15690	22
388	20240329	121200	870061050	15690	15690	15690	15690	118
389	20240329	121100	868209630	15690	15700	15700	15690	52
390	20240329	121000	867393440	15700	15700	15700	15700	28
391	20240329	120900	866953840	15700	15700	15710	15700	104
392	20240329	120800	865320540	15690	15690	15690	15680	95
393	20240329	120700	863830210	15680	15690	15690	15680	66
394	20240329	120600	862795320	15690	15670	15690	15670	218
395	20240329	120500	859377340	15670	15690	15690	15670	56
396	20240329	120400	858499140	15680	15680	15680	15660	219
397	20240329	120300	855066260	15680	15700	15700	15660	2481
398	20240329	120200	816181810	15710	15710	15710	15710	62
399	20240329	120100	815207790	15710	15700	15710	15700	96
400	20240329	120000	813700280	15710	15710	15710	15710	63
401	20240329	115900	812710550	15710	15700	15710	15700	84
402	20240329	115800	811391430	15700	15700	15700	15700	66
403	20240329	115700	810355230	15710	15710	15710	15710	63
404	20240329	115600	809365500	15710	15720	15720	15710	119
405	20240329	115500	807495500	15710	15710	15710	15710	31
406	20240329	115400	807008490	15700	15710	15710	15700	173
407	20240329	115300	804292080	15710	15710	15710	15710	77
408	20240329	115200	803082410	15710	15700	15710	15700	118
409	20240329	115100	801229500	15710	15700	15710	15700	137
410	20240329	115000	799078290	15710	15700	15710	15700	69
411	20240329	114900	797994960	15710	15710	15710	15710	108
412	20240329	114800	796298280	15710	15720	15720	15710	84
413	20240329	114700	794978320	15710	15710	15710	15710	0
414	20240329	114600	794978320	15710	15730	15730	15710	31
415	20240329	114500	794491130	15730	15740	15740	15730	194
416	20240329	114400	791438990	15740	15740	15740	15740	31
417	20240329	114300	790951050	15740	15740	15740	15730	154
418	20240329	114200	788527750	15740	15740	15740	15740	10
419	20240329	114100	788370350	15740	15740	15740	15740	12
420	20240329	114000	788181470	15740	15750	15750	15740	249
421	20240329	113900	784261900	15740	15740	15740	15740	0
422	20240329	113800	784261900	15740	15750	15750	15740	96
423	20240329	113700	782750550	15750	15750	15750	15750	31
424	20240329	113600	782262300	15750	15750	15750	15740	151
425	20240329	113500	779884710	15740	15740	15740	15740	88
426	20240329	113400	778499590	15740	15740	15740	15730	271
427	20240329	113300	774235830	15730	15710	15730	15710	35
428	20240329	113200	773685720	15710	15710	15710	15710	119
429	20240329	113100	771816230	15740	15740	15740	15740	0
430	20240329	113000	771816230	15740	15680	15740	15680	512
431	20240329	112900	763765650	15680	15660	15680	15660	227
432	20240329	112800	760207780	15660	15660	15660	15660	181
433	20240329	112700	757373320	15660	15670	15670	15660	556
434	20240329	112600	748662230	15660	15660	15660	15660	0
435	20240329	112500	748662230	15660	15670	15670	15660	173
436	20240329	112400	745952630	15670	15670	15670	15670	32
437	20240329	112300	745451190	15660	15670	15670	15660	106
438	20240329	112200	743790880	15660	15670	15670	15660	34
439	20240329	112100	743258140	15670	15680	15680	15660	1087
440	20240329	112000	726224810	15680	15680	15680	15680	20
441	20240329	111900	725911210	15680	15680	15680	15680	63
442	20240329	111800	724923370	15700	15700	15700	15700	0
443	20240329	111700	724923370	15700	15680	15700	15670	170
444	20240329	111600	722257190	15690	15680	15690	15680	83
445	20240329	111500	720955440	15680	15680	15680	15680	3
446	20240329	111400	720908400	15670	15670	15680	15670	172
447	20240329	111300	718212890	15680	15690	15700	15680	597
448	20240329	111200	708842600	15690	15720	15720	15690	11355
449	20240329	111100	530564470	15710	15730	15730	15710	241
450	20240329	111000	526776900	15730	15730	15730	15730	24
451	20240329	110900	526399380	15720	15720	15730	15720	226
452	20240329	110800	522846560	15730	15730	15730	15720	149
453	20240329	110700	520503530	15730	15730	15730	15730	51
454	20240329	110600	519701300	15730	15730	15740	15730	210
455	20240329	110500	516397690	15740	15730	15740	15730	151
456	20240329	110400	514022130	15740	15740	15740	15740	4
457	20240329	110300	513959170	15730	15740	15740	15730	163
458	20240329	110200	511395140	15730	15730	15730	15730	0
459	20240329	110100	511395140	15730	15730	15730	15730	0
460	20240329	110000	511395140	15730	15740	15740	15730	158
461	20240329	105900	508909480	15730	15730	15730	15730	0
462	20240329	105800	508909480	15730	15740	15740	15730	102
463	20240329	105700	507304700	15740	15740	15740	15740	62
464	20240329	105600	506328820	15750	15750	15750	15750	0
465	20240329	105500	506328820	15750	15750	15750	15750	0
466	20240329	105400	506328820	15750	15750	15750	15740	250
467	20240329	105300	502393700	15750	15750	15750	15750	31
468	20240329	105200	501905450	15750	15760	15760	15750	463
469	20240329	105100	494612580	15750	15750	15750	15750	193
470	20240329	105000	491572830	15750	15750	15750	15750	31
471	20240329	104900	491084580	15750	15750	15750	15750	42
472	20240329	104800	490423080	15750	15750	15750	15750	15
473	20240329	104700	490186830	15740	15740	15740	15740	21
474	20240329	104600	489856290	15750	15740	15750	15740	568
475	20240329	104500	480914940	15740	15740	15740	15740	200
476	20240329	104400	477766940	15750	15770	15770	15750	1633
477	20240329	104300	452036560	15770	15770	15770	15770	35
478	20240329	104200	451484610	15770	15770	15770	15770	63
479	20240329	104100	450491100	15760	15760	15760	15760	5
480	20240329	104000	450412300	15760	15760	15760	15760	1
481	20240329	103900	450396540	15770	15780	15780	15770	210
482	20240329	103800	447084790	15780	15780	15780	15780	57
483	20240329	103700	446185330	15790	15800	15800	15790	507
484	20240329	103600	438179490	15800	15800	15800	15800	94
485	20240329	103500	436694290	15790	15780	15790	15780	148
486	20240329	103400	434357780	15770	15770	15770	15770	94
487	20240329	103300	432875400	15770	15770	15770	15770	6
488	20240329	103200	432780780	15760	15760	15760	15760	500
489	20240329	103100	424900780	15770	15770	15770	15770	548
490	20240329	103000	416258820	15780	15780	15780	15780	198
491	20240329	102900	413134380	15790	15790	15790	15790	31
492	20240329	102800	412644890	15790	15790	15790	15790	72
493	20240329	102700	411508010	15780	15800	15800	15780	500
494	20240329	102600	403614440	15800	15810	15810	15800	113
495	20240329	102500	401828410	15810	15810	15810	15810	51
496	20240329	102400	401022100	15810	15800	15810	15800	131
497	20240329	102300	398951990	15790	15790	15790	15790	31
498	20240329	102200	398462500	15790	15790	15790	15790	63
499	20240329	102100	397467730	15780	15780	15790	15780	382
500	20240329	102000	391437090	15780	15770	15780	15770	2
501	20240329	101900	391405540	15770	15770	15770	15770	31
502	20240329	101800	390916670	15770	15770	15770	15770	131
503	20240329	101700	388850800	15750	15750	15750	15750	249
504	20240329	101600	384929050	15750	15760	15760	15750	167
505	20240329	101500	382298790	15760	15760	15760	15760	128
506	20240329	101400	380281510	15760	15760	15760	15760	42
507	20240329	101300	379619590	15780	15780	15780	15780	2
508	20240329	101200	379588030	15770	15790	15790	15770	170
509	20240329	101100	376906280	15790	15810	15810	15790	300
510	20240329	101000	372169240	15800	15800	15800	15800	0
511	20240329	100900	372169240	15800	15820	15820	15800	2588
512	20240329	100800	331275670	15820	15820	15820	15820	71
513	20240329	100700	330152450	15840	15840	15840	15840	2
514	20240329	100600	330120770	15830	15840	15850	15830	554
515	20240329	100500	321350230	15840	15840	15840	15840	31
516	20240329	100400	320859190	15840	15840	15840	15840	35
517	20240329	100300	320304790	15840	15840	15840	15840	164
518	20240329	100200	317707030	15830	15830	15830	15830	138
519	20240329	100100	315522490	15830	15830	15830	15830	7
520	20240329	100000	315411680	15830	15830	15830	15830	503
521	20240329	095900	307449190	15830	15830	15830	15810	328
522	20240329	095800	302261270	15840	15840	15840	15840	3
523	20240329	095700	302213750	15840	15850	15850	15840	146
524	20240329	095600	299900790	15850	15850	15850	15850	58
525	20240329	095500	298981490	15850	15850	15850	15850	349
526	20240329	095400	293449840	15850	15850	15850	15840	115
527	20240329	095300	291627290	15850	15840	15850	15840	26
528	20240329	095200	291215430	15820	15820	15820	15820	0
529	20240329	095100	291215430	15820	15820	15820	15820	69
530	20240329	095000	290123850	15820	15820	15820	15820	134
531	20240329	094900	288003970	15820	15810	15820	15810	922
532	20240329	094800	273426740	15810	15810	15810	15810	123
533	20240329	094700	271482110	15810	15810	15810	15810	31
534	20240329	094600	270992000	15810	15810	15810	15810	35
535	20240329	094500	270438650	15810	15810	15810	15810	162
536	20240329	094400	267877430	15810	15810	15810	15810	9
537	20240329	094300	267735140	15810	15800	15810	15800	302
538	20240329	094200	262963520	15810	15850	15850	15800	4511
539	20240329	094100	191626460	15850	15850	15850	15850	31
540	20240329	094000	191135110	15850	15850	15850	15840	49
541	20240329	093900	190358620	15850	15850	15850	15850	270
542	20240329	093800	186079120	15840	15850	15850	15840	112
543	20240329	093700	184304680	15850	15850	15850	15850	4
544	20240329	093600	184241280	15850	15850	15850	15850	4
545	20240329	093500	184177880	15840	15840	15840	15840	122
546	20240329	093400	182245400	15850	15860	15860	15850	332
547	20240329	093300	176982880	15860	15860	15860	15860	31
548	20240329	093200	176491220	15860	15860	15860	15860	33
549	20240329	093100	175967840	15870	15870	15870	15870	0
550	20240329	093000	175967840	15870	15880	15880	15860	253
551	20240329	092900	171952730	15880	15870	15880	15870	63
552	20240329	092800	170952610	15850	15850	15850	15850	214
553	20240329	092700	167560710	15850	15850	15850	15850	261
554	20240329	092600	163423860	15850	15840	15850	15840	41
555	20240329	092500	162774110	15840	15850	15850	15840	231
556	20240329	092400	159114070	15830	15830	15830	15830	0
557	20240329	092300	159114070	15830	15860	15860	15830	479
558	20240329	092200	151523700	15860	15860	15860	15860	18
559	20240329	092100	151238220	15860	15880	15880	15860	1692
560	20240329	092000	124377010	15880	15900	15900	15880	342
561	20240329	091900	118943930	15900	15910	15910	15900	93
562	20240329	091800	117464920	15890	15910	15910	15890	101
563	20240329	091700	115858990	15910	15910	15910	15910	107
564	20240329	091600	114156620	15920	15880	15920	15880	905
565	20240329	091500	99768430	15880	15850	15920	15850	2200
566	20240329	091400	64792080	15840	15840	15840	15840	138
567	20240329	091300	62606160	15830	15830	15830	15830	28
568	20240329	091200	62162920	15830	15830	15830	15830	73
569	20240329	091100	61007330	15830	15830	15830	15830	31
570	20240329	091000	60516600	15820	15820	15820	15820	338
571	20240329	090900	55169440	15810	15820	15820	15810	165
572	20240329	090800	52559990	15810	15810	15810	15810	107
573	20240329	090700	50868320	15800	15820	15820	15800	1958
574	20240329	090600	19900950	15830	15830	15830	15820	274
575	20240329	090500	15564680	15830	15850	15850	15810	246
576	20240329	090400	11671360	15840	15840	15840	15840	2
577	20240329	090300	11639680	15810	15810	15810	15810	1
578	20240329	090200	11623870	15810	15810	15810	15810	49
579	20240329	090100	10849180	15800	15810	15890	15800	420
580	20240329	090000	4211500	15810	15740	15900	15740	267