KissMeData/003540/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	184000	6110796570	17750	17750	17750	17750	33930
3	20240322	183900	6110796570	17750	17750	17750	17750	0
4	20240322	183800	6110796570	17750	17750	17750	17750	0
5	20240322	183700	6110796570	17750	17750	17750	17750	0
6	20240322	183600	6110796570	17750	17750	17750	17750	0
7	20240322	183500	6110796570	17750	17750	17750	17750	0
8	20240322	183400	6110796570	17750	17750	17750	17750	0
9	20240322	183300	6110796570	17750	17750	17750	17750	0
10	20240322	183200	6110796570	17750	17750	17750	17750	0
11	20240322	183100	6110796570	17750	17750	17750	17750	0
12	20240322	183000	6110796570	17750	17750	17750	17750	0
13	20240322	182900	6110796570	17750	17750	17750	17750	0
14	20240322	182800	6110796570	17750	17750	17750	17750	0
15	20240322	182700	6110796570	17750	17750	17750	17750	0
16	20240322	182600	6110796570	17750	17750	17750	17750	0
17	20240322	182500	6110796570	17750	17750	17750	17750	0
18	20240322	182400	6110796570	17750	17750	17750	17750	0
19	20240322	182300	6110796570	17750	17750	17750	17750	0
20	20240322	182200	6110796570	17750	17750	17750	17750	0
21	20240322	182100	6110796570	17750	17750	17750	17750	0
22	20240322	182000	6110796570	17750	17750	17750	17750	0
23	20240322	181900	6110796570	17750	17750	17750	17750	0
24	20240322	181800	6110796570	17750	17750	17750	17750	0
25	20240322	181700	6110796570	17750	17750	17750	17750	0
26	20240322	181600	6110796570	17750	17750	17750	17750	0
27	20240322	181500	6110796570	17750	17750	17750	17750	0
28	20240322	181400	6110796570	17750	17750	17750	17750	0
29	20240322	181300	6110796570	17750	17750	17750	17750	0
30	20240322	181200	6110796570	17750	17750	17750	17750	0
31	20240322	181100	6110796570	17750	17750	17750	17750	0
32	20240322	181000	6110796570	17750	17750	17750	17750	33930
33	20240322	180900	6110796570	17750	17750	17750	17750	0
34	20240322	180800	6110796570	17750	17750	17750	17750	0
35	20240322	180700	6110796570	17750	17750	17750	17750	0
36	20240322	180600	6110796570	17750	17750	17750	17750	0
37	20240322	180500	6110796570	17750	17750	17750	17750	0
38	20240322	180400	6110796570	17750	17750	17750	17750	0
39	20240322	180300	6110796570	17750	17750	17750	17750	0
40	20240322	180200	6110796570	17750	17750	17750	17750	0
41	20240322	180100	6110796570	17750	17750	17750	17750	0
42	20240322	180000	6110796570	17750	17750	17750	17750	0
43	20240322	175900	6110796570	17750	17750	17750	17750	0
44	20240322	175800	6110796570	17750	17750	17750	17750	0
45	20240322	175700	6110796570	17750	17750	17750	17750	0
46	20240322	175600	6110796570	17750	17750	17750	17750	0
47	20240322	175500	6110796570	17750	17750	17750	17750	0
48	20240322	175400	6110796570	17750	17750	17750	17750	0
49	20240322	175300	6110796570	17750	17750	17750	17750	0
50	20240322	175200	6110796570	17750	17750	17750	17750	0
51	20240322	175100	6110796570	17750	17750	17750	17750	0
52	20240322	175000	6110796570	17750	17750	17750	17750	0
53	20240322	174900	6110796570	17750	17750	17750	17750	0
54	20240322	174800	6110796570	17750	17750	17750	17750	0
55	20240322	174700	6110796570	17750	17750	17750	17750	0
56	20240322	174600	6110796570	17750	17750	17750	17750	0
57	20240322	174500	6110796570	17750	17750	17750	17750	0
58	20240322	174400	6110796570	17750	17750	17750	17750	0
59	20240322	174300	6110796570	17750	17750	17750	17750	0
60	20240322	174200	6110796570	17750	17750	17750	17750	0
61	20240322	174100	6110796570	17750	17750	17750	17750	0
62	20240322	174000	6110796570	17750	17750	17750	17750	33930
63	20240322	173900	6110796570	17750	17750	17750	17750	0
64	20240322	173800	6110796570	17750	17750	17750	17750	0
65	20240322	173700	6110796570	17750	17750	17750	17750	0
66	20240322	173600	6110796570	17750	17750	17750	17750	0
67	20240322	173500	6110796570	17750	17750	17750	17750	0
68	20240322	173400	6110796570	17750	17750	17750	17750	0
69	20240322	173300	6110796570	17750	17750	17750	17750	0
70	20240322	173200	6110796570	17750	17750	17750	17750	0
71	20240322	173100	6110796570	17750	17750	17750	17750	0
72	20240322	173000	6110796570	17750	17750	17750	17750	0
73	20240322	172900	6110796570	17750	17750	17750	17750	0
74	20240322	172800	6110796570	17750	17750	17750	17750	0
75	20240322	172700	6110796570	17750	17750	17750	17750	0
76	20240322	172600	6110796570	17750	17750	17750	17750	0
77	20240322	172500	6110796570	17750	17750	17750	17750	0
78	20240322	172400	6110796570	17750	17750	17750	17750	0
79	20240322	172300	6110796570	17750	17750	17750	17750	0
80	20240322	172200	6110796570	17750	17750	17750	17750	0
81	20240322	172100	6110796570	17750	17750	17750	17750	0
82	20240322	172000	6110796570	17750	17750	17750	17750	0
83	20240322	171900	6110796570	17750	17750	17750	17750	0
84	20240322	171800	6110796570	17750	17750	17750	17750	0
85	20240322	171700	6110796570	17750	17750	17750	17750	0
86	20240322	171600	6110796570	17750	17750	17750	17750	0
87	20240322	171500	6110796570	17750	17750	17750	17750	0
88	20240322	171400	6110796570	17750	17750	17750	17750	0
89	20240322	171300	6110796570	17750	17750	17750	17750	0
90	20240322	171200	6110796570	17750	17750	17750	17750	0
91	20240322	171100	6110796570	17750	17750	17750	17750	0
92	20240322	171000	6110796570	17750	17750	17750	17750	33930
93	20240322	170900	6110796570	17750	17750	17750	17750	0
94	20240322	170800	6110796570	17750	17750	17750	17750	0
95	20240322	170700	6110796570	17750	17750	17750	17750	0
96	20240322	170600	6110796570	17750	17750	17750	17750	0
97	20240322	170500	6110796570	17750	17750	17750	17750	0
98	20240322	170400	6110796570	17750	17750	17750	17750	0
99	20240322	170300	6110796570	17750	17750	17750	17750	0
100	20240322	170200	6110796570	17750	17750	17750	17750	0
101	20240322	170100	6110796570	17750	17750	17750	17750	0
102	20240322	170000	6110796570	17750	17750	17750	17750	0
103	20240322	165900	6110796570	17750	17750	17750	17750	0
104	20240322	165800	6110796570	17750	17750	17750	17750	0
105	20240322	165700	6110796570	17750	17750	17750	17750	0
106	20240322	165600	6110796570	17750	17750	17750	17750	0
107	20240322	165500	6110796570	17750	17750	17750	17750	0
108	20240322	165400	6110796570	17750	17750	17750	17750	0
109	20240322	165300	6110796570	17750	17750	17750	17750	0
110	20240322	165200	6110796570	17750	17750	17750	17750	0
111	20240322	165100	6110796570	17750	17750	17750	17750	0
112	20240322	165000	6110796570	17750	17750	17750	17750	0
113	20240322	164900	6110796570	17750	17750	17750	17750	0
114	20240322	164800	6110796570	17750	17750	17750	17750	0
115	20240322	164700	6110796570	17750	17750	17750	17750	0
116	20240322	164600	6110796570	17750	17750	17750	17750	0
117	20240322	164500	6110796570	17750	17750	17750	17750	0
118	20240322	164400	6110796570	17750	17750	17750	17750	0
119	20240322	164300	6110796570	17750	17750	17750	17750	0
120	20240322	164200	6110796570	17750	17750	17750	17750	0
121	20240322	164100	6110796570	17750	17750	17750	17750	0
122	20240322	164000	6110796570	17750	17750	17750	17750	33930
123	20240322	163900	6110796570	17750	17750	17750	17750	0
124	20240322	163800	6110796570	17750	17750	17750	17750	0
125	20240322	163700	6110796570	17750	17750	17750	17750	0
126	20240322	163600	6110796570	17750	17750	17750	17750	0
127	20240322	163500	6110796570	17750	17750	17750	17750	0
128	20240322	163400	6110796570	17750	17750	17750	17750	0
129	20240322	163300	6110796570	17750	17750	17750	17750	0
130	20240322	163200	6110796570	17750	17750	17750	17750	0
131	20240322	163100	6110796570	17750	17750	17750	17750	0
132	20240322	163000	6110796570	17750	17750	17750	17750	0
133	20240322	162900	6110796570	17750	17750	17750	17750	0
134	20240322	162800	6110796570	17750	17750	17750	17750	0
135	20240322	162700	6110796570	17750	17750	17750	17750	0
136	20240322	162600	6110796570	17750	17750	17750	17750	0
137	20240322	162500	6110796570	17750	17750	17750	17750	0
138	20240322	162400	6110796570	17750	17750	17750	17750	0
139	20240322	162300	6110796570	17750	17750	17750	17750	0
140	20240322	162200	6110796570	17750	17750	17750	17750	0
141	20240322	162100	6110796570	17750	17750	17750	17750	0
142	20240322	162000	6110796570	17750	17750	17750	17750	0
143	20240322	161900	6110796570	17750	17750	17750	17750	0
144	20240322	161800	6110796570	17750	17750	17750	17750	0
145	20240322	161700	6110796570	17750	17750	17750	17750	0
146	20240322	161600	6110796570	17750	17750	17750	17750	0
147	20240322	161500	6110796570	17750	17750	17750	17750	0
148	20240322	161400	6110796570	17750	17750	17750	17750	0
149	20240322	161300	6110796570	17750	17750	17750	17750	0
150	20240322	161200	6110796570	17750	17750	17750	17750	0
151	20240322	161100	6110796570	17750	17750	17750	17750	0
152	20240322	161000	6110796570	17750	17750	17750	17750	33930
153	20240322	160900	6110796570	17750	17750	17750	17750	0
154	20240322	160800	6110796570	17750	17750	17750	17750	0
155	20240322	160700	6110796570	17750	17750	17750	17750	0
156	20240322	160600	6110796570	17750	17750	17750	17750	0
157	20240322	160500	6110796570	17750	17750	17750	17750	0
158	20240322	160400	6110796570	17750	17750	17750	17750	0
159	20240322	160300	6110796570	17750	17750	17750	17750	0
160	20240322	160200	6110796570	17750	17750	17750	17750	0
161	20240322	160100	6110796570	17750	17750	17750	17750	0
162	20240322	160000	6110796570	17750	17750	17750	17750	0
163	20240322	155900	6110796570	17750	17750	17750	17750	0
164	20240322	155800	6110796570	17750	17750	17750	17750	0
165	20240322	155700	6110796570	17750	17750	17750	17750	0
166	20240322	155600	6110796570	17750	17750	17750	17750	0
167	20240322	155500	6110796570	17750	17750	17750	17750	0
168	20240322	155400	6110796570	17750	17750	17750	17750	0
169	20240322	155300	6110796570	17750	17750	17750	17750	0
170	20240322	155200	6110796570	17750	17750	17750	17750	0
171	20240322	155100	6110796570	17750	17750	17750	17750	0
172	20240322	155000	6110796570	17750	17750	17750	17750	0
173	20240322	154900	6110796570	17750	17750	17750	17750	0
174	20240322	154800	6110796570	17750	17750	17750	17750	0
175	20240322	154700	6110796570	17750	17750	17750	17750	0
176	20240322	154600	6110796570	17750	17750	17750	17750	0
177	20240322	154500	6110796570	17750	17750	17750	17750	0
178	20240322	154400	6110796570	17750	17750	17750	17750	0
179	20240322	154300	6110796570	17750	17750	17750	17750	0
180	20240322	154200	6110796570	17750	17750	17750	17750	0
181	20240322	154100	6110796570	17750	17750	17750	17750	0
182	20240322	154000	6110796570	17750	17750	17750	17750	33930
183	20240322	153900	6110796570	17750	17750	17750	17750	0
184	20240322	153800	6110796570	17750	17750	17750	17750	0
185	20240322	153700	6110796570	17750	17750	17750	17750	0
186	20240322	153600	6110796570	17750	17750	17750	17750	0
187	20240322	153500	6110796570	17750	17750	17750	17750	0
188	20240322	153400	6110796570	17750	17750	17750	17750	0
189	20240322	153300	6110796570	17750	17750	17750	17750	0
190	20240322	153200	6110796570	17750	17750	17750	17750	0
191	20240322	153100	6110796570	17750	17750	17750	17750	0
192	20240322	153000	6110796570	17750	17750	17750	17750	33930
193	20240322	152900	5508539070	17750	17750	17750	17750	0
194	20240322	152800	5508539070	17750	17750	17750	17750	0
195	20240322	152700	5508539070	17750	17750	17750	17750	0
196	20240322	152600	5508539070	17750	17750	17750	17750	0
197	20240322	152500	5508539070	17750	17750	17750	17750	0
198	20240322	152400	5508539070	17750	17750	17750	17750	0
199	20240322	152300	5508539070	17750	17750	17750	17750	0
200	20240322	152200	5508539070	17750	17750	17750	17750	0
201	20240322	152100	5508539070	17750	17750	17750	17750	0
202	20240322	152000	5508539070	17750	17750	17750	17750	0
203	20240322	151900	5508539070	17750	17760	17760	17750	269
204	20240322	151800	5503763040	17760	17760	17760	17750	3927
205	20240322	151700	5434038140	17750	17760	17760	17750	2189
206	20240322	151600	5395161520	17750	17750	17750	17750	10117
207	20240322	151500	5215584770	17750	17770	17770	17750	208
208	20240322	151400	5211892060	17760	17760	17760	17760	3374
209	20240322	151300	5151969820	17770	17770	17770	17770	428
210	20240322	151200	5144364260	17770	17770	17780	17770	5579
211	20240322	151100	5045213370	17770	17770	17770	17770	136
212	20240322	151000	5042796650	17770	17770	17770	17760	1450
213	20240322	150900	5017038480	17770	17770	17770	17770	825
214	20240322	150800	5002378230	17770	17770	17780	17770	915
215	20240322	150700	4986118670	17770	17770	17770	17770	1076
216	20240322	150600	4966998150	17770	17770	17770	17770	800
217	20240322	150500	4952782150	17770	17770	17770	17770	314
218	20240322	150400	4947202370	17770	17770	17770	17770	172
219	20240322	150300	4944145930	17770	17760	17770	17760	4016
220	20240322	150200	4872783890	17770	17770	17770	17770	1000
221	20240322	150100	4855013890	17770	17770	17770	17770	20
222	20240322	150000	4854658490	17770	17770	17770	17770	100
223	20240322	145900	4852881490	17760	17760	17760	17760	123
224	20240322	145800	4850697010	17760	17760	17760	17760	151
225	20240322	145700	4848015250	17760	17760	17760	17760	15
226	20240322	145600	4847748850	17760	17760	17760	17750	2205
227	20240322	145500	4808588120	17750	17760	17760	17750	3614
228	20240322	145400	4744439120	17750	17760	17760	17750	534
229	20240322	145300	4734955330	17750	17760	17760	17750	828
230	20240322	145200	4720255570	17750	17750	17760	17750	546
231	20240322	145100	4710558830	17760	17760	17760	17760	1
232	20240322	145000	4710541070	17760	17760	17760	17750	581
233	20240322	144900	4700223510	17750	17750	17750	17750	25
234	20240322	144800	4699779760	17750	17750	17750	17750	1
235	20240322	144700	4699762010	17760	17760	17760	17760	267
236	20240322	144600	4695020090	17760	17760	17760	17760	267
237	20240322	144500	4690278170	17760	17760	17760	17760	0
238	20240322	144400	4690278170	17760	17760	17760	17760	1823
239	20240322	144300	4657901690	17760	17760	17760	17760	971
240	20240322	144200	4640656730	17760	17760	17760	17760	2198
241	20240322	144100	4601620250	17750	17750	17750	17750	106
242	20240322	144000	4599738750	17750	17750	17750	17750	2
243	20240322	143900	4599703250	17760	17760	17760	17760	4
244	20240322	143800	4599632210	17760	17760	17760	17760	801
245	20240322	143700	4585406450	17760	17750	17760	17750	313
246	20240322	143600	4579847780	17760	17760	17760	17760	0
247	20240322	143500	4579847780	17760	17760	17760	17760	50
248	20240322	143400	4578959780	17760	17750	17760	17750	3283
249	20240322	143300	4520683970	17750	17760	17760	17750	1985
250	20240322	143200	4485430800	17750	17750	17750	17750	500
251	20240322	143100	4476555800	17750	17750	17750	17750	3101
252	20240322	143000	4421513050	17750	17750	17750	17750	3533
253	20240322	142900	4358802300	17750	17750	17750	17740	1586
254	20240322	142800	4330650810	17750	17750	17750	17750	58
255	20240322	142700	4329621310	17750	17740	17750	17740	159
256	20240322	142600	4326799260	17750	17740	17750	17740	407
257	20240322	142500	4319576190	17750	17750	17750	17750	899
258	20240322	142400	4303618940	17740	17740	17740	17740	36
259	20240322	142300	4302980300	17740	17740	17740	17740	286
260	20240322	142200	4297906660	17740	17740	17740	17740	1
261	20240322	142100	4297888920	17750	17750	17750	17750	184
262	20240322	142000	4294622920	17750	17750	17750	17750	45
263	20240322	141900	4293824170	17750	17750	17750	17750	2020
264	20240322	141800	4257969170	17750	17750	17750	17750	3
265	20240322	141700	4257915920	17750	17750	17750	17750	1575
266	20240322	141600	4229959670	17750	17750	17750	17750	1272
267	20240322	141500	4207381670	17740	17740	17740	17740	101
268	20240322	141400	4205589930	17740	17740	17750	17740	725
269	20240322	141300	4192728180	17740	17740	17740	17740	74
270	20240322	141200	4191415420	17750	17750	17750	17750	115
271	20240322	141100	4189374170	17750	17750	17750	17750	51
272	20240322	141000	4188468920	17750	17750	17760	17750	2462
273	20240322	140900	4144763860	17750	17750	17750	17750	5020
274	20240322	140800	4055658860	17750	17750	17750	17750	1
275	20240322	140700	4055641110	17750	17760	17760	17750	306
276	20240322	140600	4050206610	17760	17760	17760	17760	6
277	20240322	140500	4050100050	17750	17750	17750	17750	0
278	20240322	140400	4050100050	17750	17750	17750	17750	0
279	20240322	140300	4050100050	17750	17750	17750	17750	1146
280	20240322	140200	4029758550	17760	17760	17760	17760	113
281	20240322	140100	4027751670	17770	17750	17770	17750	1010
282	20240322	140000	4009805000	17750	17750	17750	17750	1
283	20240322	135900	4009787250	17750	17760	17760	17750	1957
284	20240322	135800	3975039470	17760	17760	17760	17760	0
285	20240322	135700	3975039470	17760	17760	17760	17760	617
286	20240322	135600	3964081550	17760	17760	17760	17750	1247
287	20240322	135500	3941934850	17750	17760	17760	17750	707
288	20240322	135400	3929380600	17750	17750	17750	17750	100
289	20240322	135300	3927605600	17750	17750	17750	17750	0
290	20240322	135200	3927605600	17750	17750	17750	17750	1
291	20240322	135100	3927587850	17750	17750	17750	17750	200
292	20240322	135000	3924037850	17760	17760	17760	17760	1129
293	20240322	134900	3903986810	17750	17760	17760	17750	198
294	20240322	134800	3900472000	17750	17750	17750	17750	1060
295	20240322	134700	3881657000	17760	17760	17760	17760	0
296	20240322	134600	3881657000	17760	17750	17760	17750	1230
297	20240322	134500	3859824200	17750	17760	17760	17750	569
298	20240322	134400	3849724350	17760	17760	17760	17760	1008
299	20240322	134300	3831822270	17750	17750	17750	17750	20
300	20240322	134200	3831467270	17750	17750	17750	17750	122
301	20240322	134100	3829301770	17750	17760	17760	17750	383
302	20240322	134000	3822502520	17760	17740	17760	17740	806
303	20240322	133900	3808189980	17740	17750	17760	17740	1246
304	20240322	133800	3786071530	17740	17740	17740	17740	2
305	20240322	133700	3786036050	17740	17750	17750	17740	330
306	20240322	133600	3780179030	17750	17750	17760	17750	2429
307	20240322	133500	3737061280	17760	17760	17760	17760	566
308	20240322	133400	3727009120	17760	17760	17760	17760	422
309	20240322	133300	3719514400	17760	17760	17770	17760	1758
310	20240322	133200	3688292220	17760	17760	17760	17760	566
311	20240322	133100	3678240060	17760	17760	17760	17760	0
312	20240322	133000	3678240060	17760	17770	17770	17760	388
313	20240322	132900	3671348320	17770	17770	17770	17770	85
314	20240322	132800	3669837870	17770	17770	17770	17770	68
315	20240322	132700	3668629510	17770	17770	17770	17770	68
316	20240322	132600	3667421150	17760	17770	17770	17760	171
317	20240322	132500	3664382490	17760	17760	17760	17760	367
318	20240322	132400	3657864570	17760	17750	17760	17750	2492
319	20240322	132300	3613607000	17750	17750	17750	17750	154
320	20240322	132200	3610873500	17750	17750	17750	17750	253
321	20240322	132100	3606382750	17750	17750	17750	17750	66
322	20240322	132000	3605211250	17750	17750	17750	17750	2
323	20240322	131900	3605175750	17750	17750	17750	17750	1
324	20240322	131800	3605158000	17750	17750	17750	17750	737
325	20240322	131700	3592076250	17740	17750	17750	17740	6355
326	20240322	131600	3479275520	17750	17750	17750	17750	0
327	20240322	131500	3479275520	17750	17760	17760	17750	102
328	20240322	131400	3477464020	17750	17750	17750	17750	172
329	20240322	131300	3474411020	17750	17750	17750	17750	0
330	20240322	131200	3474411020	17750	17750	17760	17750	380
331	20240322	131100	3467664990	17750	17750	17760	17750	64
332	20240322	131000	3466528870	17760	17760	17760	17760	0
333	20240322	130900	3466528870	17760	17750	17760	17750	46
334	20240322	130800	3465712360	17750	17750	17750	17750	109
335	20240322	130700	3463777610	17760	17760	17760	17760	1
336	20240322	130600	3463759850	17750	17750	17750	17750	0
337	20240322	130500	3463759850	17750	17750	17750	17750	0
338	20240322	130400	3463759850	17750	17760	17760	17750	201
339	20240322	130300	3460190100	17760	17760	17760	17760	1
340	20240322	130200	3460172340	17750	17750	17750	17750	0
341	20240322	130100	3460172340	17750	17760	17760	17750	4523
342	20240322	130000	3379889080	17760	17750	17760	17750	3624
343	20240322	125900	3315562340	17760	17760	17760	17760	0
344	20240322	125800	3315562340	17760	17760	17760	17760	2344
345	20240322	125700	3273932900	17760	17760	17760	17760	1
346	20240322	125600	3273915140	17770	17770	17770	17770	0
347	20240322	125500	3273915140	17770	17770	17770	17770	500
348	20240322	125400	3265030140	17760	17760	17760	17760	2
349	20240322	125300	3264994620	17760	17760	17770	17760	1910
350	20240322	125200	3231055940	17760	17760	17760	17760	0
351	20240322	125100	3231055940	17760	17760	17770	17760	175
352	20240322	125000	3227947860	17760	17760	17760	17760	255
353	20240322	124900	3223419060	17750	17760	17760	17750	282
354	20240322	124800	3218410750	17760	17760	17760	17760	36
355	20240322	124700	3217771390	17760	17760	17760	17760	2
356	20240322	124600	3217735870	17750	17760	17760	17750	37
357	20240322	124500	3217079020	17750	17760	17760	17750	129
358	20240322	124400	3214788980	17760	17760	17760	17760	3
359	20240322	124300	3214735700	17760	17760	17760	17760	87
360	20240322	124200	3213190580	17760	17760	17760	17750	110
361	20240322	124100	3211236990	17760	17750	17760	17750	208
362	20240322	124000	3207543880	17760	17760	17760	17760	1633
363	20240322	123900	3178541800	17750	17750	17750	17750	1
364	20240322	123800	3178524050	17750	17750	17750	17750	1
365	20240322	123700	3178506300	17750	17760	17760	17750	549
366	20240322	123600	3168756540	17760	17760	17760	17750	285
367	20240322	123500	3163695340	17750	17750	17750	17750	103
368	20240322	123400	3161867090	17760	17760	17760	17760	194
369	20240322	123300	3158421650	17770	17770	17770	17770	1
370	20240322	123200	3158403880	17760	17760	17760	17760	66
371	20240322	123100	3157231720	17760	17760	17760	17760	259
372	20240322	123000	3152631880	17760	17760	17760	17760	0
373	20240322	122900	3152631880	17760	17760	17760	17760	400
374	20240322	122800	3145527880	17760	17760	17760	17760	600
375	20240322	122700	3134871880	17760	17760	17760	17760	103
376	20240322	122600	3133042600	17770	17760	17770	17760	951
377	20240322	122500	3116152830	17760	17760	17760	17760	3121
378	20240322	122400	3060723870	17760	17750	17760	17750	55
379	20240322	122300	3059747590	17750	17750	17750	17750	152
380	20240322	122200	3057049590	17750	17750	17750	17750	13
381	20240322	122100	3056818840	17760	17760	17760	17760	50
382	20240322	122000	3055930840	17760	17760	17760	17740	620
383	20240322	121900	3044920740	17750	17750	17750	17750	401
384	20240322	121800	3037802990	17740	17740	17740	17740	0
385	20240322	121700	3037802990	17740	17740	17740	17740	3650
386	20240322	121600	2973051990	17740	17750	17750	17740	69
387	20240322	121500	2971827250	17740	17740	17740	17740	0
388	20240322	121400	2971827250	17740	17740	17740	17740	0
389	20240322	121300	2971827250	17740	17740	17740	17740	0
390	20240322	121200	2971827250	17740	17750	17750	17740	174
391	20240322	121100	2968738770	17750	17760	17760	17740	6237
392	20240322	121000	2858033520	17760	17760	17760	17760	1479
393	20240322	120900	2831766480	17750	17750	17750	17750	8
394	20240322	120800	2831624480	17750	17760	17760	17750	119
395	20240322	120700	2829511550	17750	17750	17750	17750	36
396	20240322	120600	2828872550	17750	17760	17760	17750	199
397	20240322	120500	2825340280	17750	17750	17750	17750	51
398	20240322	120400	2824435030	17750	17750	17750	17750	1028
399	20240322	120300	2806188030	17750	17750	17750	17750	36
400	20240322	120200	2805549030	17750	17750	17750	17750	0
401	20240322	120100	2805549030	17750	17750	17750	17750	1
402	20240322	120000	2805531280	17760	17760	17760	17760	1
403	20240322	115900	2805513520	17760	17760	17760	17760	442
404	20240322	115800	2797663600	17760	17760	17760	17760	1368
405	20240322	115700	2773367920	17770	17770	17770	17770	1
406	20240322	115600	2773350150	17770	17770	17770	17770	563
407	20240322	115500	2763345640	17770	17770	17770	17770	347
408	20240322	115400	2757179450	17770	17770	17770	17770	1
409	20240322	115300	2757161680	17780	17780	17780	17780	0
410	20240322	115200	2757161680	17780	17770	17780	17770	1404
411	20240322	115100	2732209590	17770	17770	17770	17770	0
412	20240322	115000	2732209590	17770	17760	17770	17760	1629
413	20240322	114900	2703274550	17760	17770	17770	17760	1204
414	20240322	114800	2681891210	17770	17770	17770	17770	0
415	20240322	114700	2681891210	17770	17770	17770	17770	302
416	20240322	114600	2676524670	17770	17770	17770	17770	7
417	20240322	114500	2676400280	17760	17760	17760	17760	0
418	20240322	114400	2676400280	17760	17760	17760	17760	0
419	20240322	114300	2676400280	17760	17770	17780	17760	3533
420	20240322	114200	2613598830	17760	17760	17760	17760	139
421	20240322	114100	2611130190	17760	17760	17760	17760	0
422	20240322	114000	2611130190	17760	17760	17760	17760	7
423	20240322	113900	2611005870	17760	17760	17760	17760	35
424	20240322	113800	2610384270	17760	17760	17760	17760	68
425	20240322	113700	2609176590	17760	17760	17760	17760	7
426	20240322	113600	2609052270	17750	17750	17750	17750	0
427	20240322	113500	2609052270	17750	17760	17760	17750	88
428	20240322	113400	2607489400	17760	17750	17760	17750	307
429	20240322	113300	2602040080	17750	17750	17750	17750	490
430	20240322	113200	2593342580	17750	17750	17750	17750	2
431	20240322	113100	2593307080	17760	17760	17760	17750	139
432	20240322	113000	2590838820	17760	17760	17760	17760	3145
433	20240322	112900	2534983620	17760	17760	17760	17760	0
434	20240322	112800	2534983620	17760	17760	17760	17760	1
435	20240322	112700	2534965860	17760	17770	17770	17760	2059
436	20240322	112600	2498394490	17770	17770	17770	17770	7
437	20240322	112500	2498270100	17770	17770	17770	17770	0
438	20240322	112400	2498270100	17770	17770	17770	17770	2
439	20240322	112300	2498234560	17770	17770	17770	17770	7
440	20240322	112200	2498110170	17770	17770	17770	17770	0
441	20240322	112100	2498110170	17770	17770	17770	17770	1
442	20240322	112000	2498092400	17780	17770	17780	17770	454
443	20240322	111900	2490024790	17770	17770	17770	17770	0
444	20240322	111800	2490024790	17770	17770	17770	17770	520
445	20240322	111700	2480784390	17770	17780	17780	17770	1121
446	20240322	111600	2460853030	17770	17770	17770	17770	0
447	20240322	111500	2460853030	17770	17770	17770	17770	455
448	20240322	111400	2452767680	17760	17760	17760	17760	0
449	20240322	111300	2452767680	17760	17770	17770	17760	9
450	20240322	111200	2452607760	17770	17770	17770	17770	210
451	20240322	111100	2448876060	17770	17760	17770	17760	758
452	20240322	111000	2435406670	17760	17760	17760	17760	1998
453	20240322	110900	2399922190	17760	17760	17760	17760	0
454	20240322	110800	2399922190	17760	17760	17760	17760	1
455	20240322	110700	2399904430	17760	17760	17760	17760	0
456	20240322	110600	2399904430	17760	17770	17770	17760	845
457	20240322	110500	2384896570	17770	17770	17770	17770	568
458	20240322	110400	2374803210	17770	17770	17770	17770	0
459	20240322	110300	2374803210	17770	17770	17770	17770	0
460	20240322	110200	2374803210	17770	17770	17780	17770	868
461	20240322	110100	2359372190	17770	17770	17770	17770	1043
462	20240322	110000	2340838080	17770	17770	17770	17770	507
463	20240322	105900	2331828690	17780	17780	17780	17780	892
464	20240322	105800	2315968930	17770	17770	17770	17770	2
465	20240322	105700	2315933390	17770	17770	17770	17770	423
466	20240322	105600	2308416680	17770	17770	17770	17770	552
467	20240322	105500	2298607640	17770	17770	17770	17770	109
468	20240322	105400	2296670710	17780	17780	17780	17780	178
469	20240322	105300	2293505870	17770	17770	17770	17770	603
470	20240322	105200	2282790560	17770	17770	17770	17770	163
471	20240322	105100	2279894050	17780	17770	17780	17770	743
472	20240322	105000	2266685190	17780	17770	17780	17770	348
473	20240322	104900	2260500440	17770	17770	17770	17770	537
474	20240322	104800	2250957950	17770	17770	17770	17770	600
475	20240322	104700	2240295950	17770	17770	17780	17770	939
476	20240322	104600	2223606550	17770	17770	17770	17770	462
477	20240322	104500	2215396810	17770	17760	17770	17760	1560
478	20240322	104400	2187676610	17770	17760	17770	17760	261
479	20240322	104300	2183038650	17760	17760	17760	17760	110
480	20240322	104200	2181085050	17760	17760	17760	17760	222
481	20240322	104100	2177142330	17770	17760	17770	17760	133
482	20240322	104000	2174780240	17760	17770	17770	17760	3086
483	20240322	103900	2119972850	17770	17770	17770	17770	803
484	20240322	103800	2105703540	17760	17760	17760	17760	101
485	20240322	103700	2103909780	17760	17760	17760	17760	0
486	20240322	103600	2103909780	17760	17760	17760	17760	9
487	20240322	103500	2103749940	17760	17760	17760	17760	84
488	20240322	103400	2102258100	17760	17760	17760	17760	0
489	20240322	103300	2102258100	17760	17770	17770	17760	540
490	20240322	103200	2092662310	17770	17770	17770	17770	0
491	20240322	103100	2092662310	17770	17770	17770	17770	50
492	20240322	103000	2091773810	17770	17770	17770	17770	327
493	20240322	102900	2085963020	17760	17760	17760	17760	41
494	20240322	102800	2085234860	17760	17760	17760	17760	0
495	20240322	102700	2085234860	17760	17760	17760	17760	30
496	20240322	102600	2084702060	17760	17770	17770	17760	879
497	20240322	102500	2069086320	17770	17770	17770	17770	26
498	20240322	102400	2068624300	17780	17780	17780	17780	20
499	20240322	102300	2068268700	17780	17780	17780	17780	915
500	20240322	102200	2052000000	17780	17780	17780	17780	501
501	20240322	102100	2043092220	17780	17780	17790	17780	679
502	20240322	102000	2031016830	17790	17790	17790	17790	12
503	20240322	101900	2030803350	17780	17780	17780	17780	100
504	20240322	101800	2029025350	17780	17780	17780	17780	557
505	20240322	101700	2019121890	17780	17770	17780	17760	3956
506	20240322	101600	1948821410	17770	17770	17770	17770	0
507	20240322	101500	1948821410	17770	17760	17770	17760	1063
508	20240322	101400	1929932200	17760	17760	17760	17760	52
509	20240322	101300	1929008680	17760	17760	17760	17760	1967
510	20240322	101200	1894074760	17760	17770	17770	17760	217
511	20240322	101100	1890218730	17770	17770	17770	17770	104
512	20240322	101000	1888370650	17770	17770	17780	17770	131
513	20240322	100900	1886042590	17770	17780	17780	17770	583
514	20240322	100800	1875682630	17770	17770	17770	17770	769
515	20240322	100700	1862017500	17770	17770	17770	17770	207
516	20240322	100600	1858339110	17770	17770	17770	17770	20
517	20240322	100500	1857983710	17770	17780	17780	17770	1056
518	20240322	100400	1839212280	17770	17770	17780	17770	590
519	20240322	100300	1828727950	17770	17770	17770	17770	4
520	20240322	100200	1828656870	17780	17780	17780	17770	291
521	20240322	100100	1823485750	17780	17780	17790	17780	3708
522	20240322	100000	1757555500	17790	17790	17790	17790	60
523	20240322	095900	1756488100	17790	17780	17790	17780	3
524	20240322	095800	1756434750	17780	17780	17780	17780	1645
525	20240322	095700	1727186650	17780	17780	17780	17780	154
526	20240322	095600	1724448530	17780	17770	17780	17770	2
527	20240322	095500	1724412980	17780	17790	17790	17780	551
528	20240322	095400	1714611620	17780	17780	17780	17780	500
529	20240322	095300	1705721620	17780	17780	17780	17780	80
530	20240322	095200	1704299220	17780	17780	17780	17780	289
531	20240322	095100	1699160800	17760	17800	17800	17760	2811
532	20240322	095000	1649218090	17800	17760	17800	17760	8047
533	20240322	094900	1506147290	17760	17750	17760	17750	912
534	20240322	094800	1489950270	17750	17750	17750	17750	151
535	20240322	094700	1487270020	17750	17750	17750	17750	59
536	20240322	094600	1486222770	17750	17750	17750	17750	1461
537	20240322	094500	1460290020	17750	17750	17750	17750	1511
538	20240322	094400	1433469770	17760	17750	17760	17750	16
539	20240322	094300	1433185620	17760	17750	17760	17750	3561
540	20240322	094200	1369971730	17750	17740	17750	17740	410
541	20240322	094100	1362695300	17750	17740	17750	17740	5
542	20240322	094000	1362606560	17750	17750	17750	17750	60
543	20240322	093900	1361541560	17750	17750	17750	17750	152
544	20240322	093800	1358843560	17750	17750	17750	17740	283
545	20240322	093700	1353820430	17750	17750	17760	17750	2491
546	20240322	093600	1309605160	17750	17740	17750	17740	958
547	20240322	093500	1292601750	17750	17750	17760	17750	5531
548	20240322	093400	1194410840	17750	17750	17750	17750	1260
549	20240322	093300	1172045840	17740	17750	17750	17740	248
550	20240322	093200	1167643860	17750	17750	17750	17750	3262
551	20240322	093100	1109743360	17740	17750	17750	17740	893
552	20240322	093000	1093900410	17750	17750	17750	17740	221
553	20240322	092900	1089977670	17750	17760	17760	17750	1343
554	20240322	092800	1066138120	17750	17740	17760	17740	3925
555	20240322	092700	996479900	17740	17740	17740	17740	922
556	20240322	092600	980123620	17730	17740	17750	17730	1841
557	20240322	092500	947454720	17740	17740	17740	17740	1825
558	20240322	092400	915079220	17750	17740	17750	17740	1366
559	20240322	092300	890843730	17740	17750	17750	17740	131
560	20240322	092200	888518780	17740	17750	17750	17740	1001
561	20240322	092100	870751040	17750	17750	17750	17750	3038
562	20240322	092000	816826540	17760	17760	17760	17760	721
563	20240322	091900	804021580	17760	17750	17760	17750	1778
564	20240322	091800	772449320	17760	17750	17770	17750	2838
565	20240322	091700	722068950	17730	17730	17730	17730	1038
566	20240322	091600	703665210	17750	17730	17750	17730	2311
567	20240322	091500	662677070	17730	17730	17730	17720	1766
568	20240322	091400	631366800	17730	17720	17730	17720	1183
569	20240322	091300	610397050	17730	17720	17730	17720	1242
570	20240322	091200	588387790	17720	17740	17740	17720	1216
571	20240322	091100	566829420	17740	17750	17750	17740	2345
572	20240322	091000	525218510	17760	17740	17760	17740	1038
573	20240322	090900	506794770	17750	17750	17750	17740	368
574	20240322	090800	500263670	17750	17750	17760	17740	3207
575	20240322	090700	443334820	17750	17770	17780	17750	3054
576	20240322	090600	389118010	17780	17750	17780	17750	3759
577	20240322	090500	322319580	17780	17760	17780	17750	1812
578	20240322	090400	290135210	17770	17760	17770	17750	2071
579	20240322	090300	253362250	17780	17750	17780	17740	149
580	20240322	090200	250715730	17790	17790	17790	17790	941
581	20240322	090100	233975340	17800	17670	17800	17670	7233
582	20240322	090000	105586890	17670	17730	17730	17670	5959